{"action":"prices\/get","data":{"assets":{"AAPL":{"ticker":"AAPL","name":"Apple","kind":"cedear","img":"AAPL","currency":{"ARS":"AAPL"},"data":{"ARS":{"daily":{"2026-03-19":{"price":18270,"nominal":"36142","volume":"661796350"},"2026-03-18":{"price":18350,"nominal":"29141","volume":"538721930"},"2026-03-17":{"price":18650,"nominal":"25536","volume":"476582620"},"2026-03-16":{"price":18560,"nominal":"25882","volume":"479605080"},"2026-03-13":{"price":18410,"nominal":"39458","volume":"727148310"},"2026-03-12":{"price":18620,"nominal":"32657","volume":"608984480"},"2026-03-11":{"price":18940,"nominal":"85651","volume":"1626119970"},"2026-03-10":{"price":19070,"nominal":"31559","volume":"602832280"},"2026-03-09":{"price":19110,"nominal":"42581","volume":"809170210"},"2026-03-06":{"price":19020,"nominal":"41076","volume":"779974040"},"2026-03-05":{"price":19020,"nominal":"39261","volume":"750288070"},"2026-03-04":{"price":19310,"nominal":"45865","volume":"887899460"},"2026-03-03":{"price":19480,"nominal":"30084","volume":"583874750"},"2026-03-02":{"price":19460,"nominal":"57099","volume":"1105281330"},"2026-02-27":{"price":19450,"nominal":"49176","volume":"979832990"},"2026-02-26":{"price":20240,"nominal":"46277","volume":"934054620"},"2026-02-25":{"price":20100,"nominal":"49772","volume":"989987410"},"2026-02-24":{"price":19690,"nominal":"52141","volume":"1029368340"},"2026-02-23":{"price":19190,"nominal":"69721","volume":"1335935210"},"2026-02-20":{"price":19120,"nominal":"53705","volume":"1020388050"},"2026-02-19":{"price":18860,"nominal":"57734","volume":"1098088450"},"2026-02-18":{"price":19170,"nominal":"76802","volume":"1490474710"},"2026-02-13":{"price":19010,"nominal":"92294","volume":"1762081130"},"2026-02-12":{"price":19190,"nominal":"91214","volume":"1790160970"},"2026-02-11":{"price":20410,"nominal":"84531","volume":"1726938350"},"2026-02-10":{"price":20190,"nominal":"68824","volume":"1385444740"},"2026-02-09":{"price":20190,"nominal":"70970","volume":"1441501360"},"2026-02-06":{"price":20720,"nominal":"115616","volume":"2409135220"},"2026-02-05":{"price":20800,"nominal":"129112","volume":"2668342320"},"2026-02-04":{"price":20570,"nominal":"137427","volume":"2829652410"},"2026-02-03":{"price":20240,"nominal":"108657","volume":"2185306280"},"2026-02-02":{"price":20050,"nominal":"149894","volume":"2977243980"},"2026-01-30":{"price":19440,"nominal":"89174","volume":"1721244120"},"2026-01-29":{"price":19460,"nominal":"233305","volume":"4529767390"},"2026-01-28":{"price":19340,"nominal":"137055","volume":"2648097140"},"2026-01-27":{"price":19590,"nominal":"194689","volume":"3840885060"},"2026-01-26":{"price":19440,"nominal":"91502","volume":"1759590390"},"2026-01-23":{"price":18800,"nominal":"124634","volume":"2334537610"},"2026-01-22":{"price":18790,"nominal":"183532","volume":"3466177060"},"2026-01-21":{"price":18920,"nominal":"114982","volume":"2157828490"},"2026-01-20":{"price":18810,"nominal":"91953","volume":"1745450390"},"2026-01-19":{"price":19290,"nominal":"15694","volume":"303657210"},"2026-01-16":{"price":19510,"nominal":"39553","volume":"769405410"},"2026-01-15":{"price":19530,"nominal":"79995","volume":"1576868680"},"2026-01-14":{"price":19700,"nominal":"64688","volume":"1277678090"},"2026-01-13":{"price":19850,"nominal":"63491","volume":"1263589580"},"2026-01-12":{"price":19970,"nominal":"71200","volume":"1416111980"},"2026-01-09":{"price":19920,"nominal":"74293","volume":"1475060790"},"2026-01-08":{"price":19710,"nominal":"89959","volume":"1772156050"},"2026-01-07":{"price":20080,"nominal":"53563","volume":"1077160030"},"2026-01-06":{"price":20190,"nominal":"70230","volume":"1422298250"},"2026-01-05":{"price":20480,"nominal":"63091","volume":"1301736380"},"2026-01-02":{"price":20820,"nominal":"30883","volume":"645178750"},"2025-12-30":{"price":20770,"nominal":"26468","volume":"553510730"},"2025-12-29":{"price":20880,"nominal":"78969","volume":"1650805620"},"2025-12-26":{"price":20740,"nominal":"25102","volume":"525599120"},"2025-12-24":{"price":20990,"nominal":"13479","volume":"282387750"},"2025-12-23":{"price":20770,"nominal":"36312","volume":"759392230"},"2025-12-22":{"price":20930,"nominal":"43602","volume":"914282570"},"2025-12-19":{"price":21030,"nominal":"64086","volume":"1344719060"},"2025-12-18":{"price":20930,"nominal":"69071","volume":"1449060480"},"2025-12-17":{"price":21280,"nominal":"54583","volume":"1158385920"},"2025-12-16":{"price":21150,"nominal":"111486","volume":"2348741360"},"2025-12-15":{"price":20850,"nominal":"38921","volume":"813247690"},"2025-12-12":{"price":21040,"nominal":"27271","volume":"572626520"},"2025-12-11":{"price":20960,"nominal":"39255","volume":"818459130"},"2025-12-10":{"price":21010,"nominal":"38640","volume":"807878240"},"2025-12-09":{"price":20880,"nominal":"44980","volume":"939749100"},"2025-12-05":{"price":21050,"nominal":"36241","volume":"762426100"},"2025-12-04":{"price":21170,"nominal":"46738","volume":"992604570"},"2025-12-03":{"price":21490,"nominal":"45209","volume":"981514710"},"2025-12-02":{"price":21790,"nominal":"63476","volume":"1377805820"},"2025-12-01":{"price":21390,"nominal":"45661","volume":"962425770"},"2025-11-28":{"price":21150,"nominal":"37952","volume":"799403120"},"2025-11-27":{"price":21090,"nominal":"23128","volume":"488932930"},"2025-11-26":{"price":21310,"nominal":"33607","volume":"714109020"},"2025-11-25":{"price":21160,"nominal":"58352","volume":"1228786540"},"2025-11-21":{"price":20410,"nominal":"27324","volume":"555665880"},"2025-11-20":{"price":19930,"nominal":"59862","volume":"1205813680"},"2025-11-19":{"price":19850,"nominal":"27419","volume":"543740180"},"2025-11-18":{"price":19720,"nominal":"51119","volume":"1011687660"},"2025-11-17":{"price":19790,"nominal":"39124","volume":"780069100"},"2025-11-14":{"price":20380,"nominal":"57752","volume":"1169410500"},"2025-11-13":{"price":20200,"nominal":"42126","volume":"851758040"},"2025-11-12":{"price":20220,"nominal":"61562","volume":"1238580710"},"2025-11-11":{"price":20290,"nominal":"41650","volume":"839364900"},"2025-11-10":{"price":19920,"nominal":"45285","volume":"899917390"},"2025-11-07":{"price":19660,"nominal":"71916","volume":"1439144670"},"2025-11-06":{"price":20300,"nominal":"37877","volume":"770407660"},"2025-11-05":{"price":20190,"nominal":"51922","volume":"1051706510"},"2025-11-04":{"price":20480,"nominal":"69774","volume":"1421563790"},"2025-11-03":{"price":20340,"nominal":"76416","volume":"1542452420"},"2025-10-31":{"price":20410,"nominal":"95851","volume":"1944490490"},"2025-10-30":{"price":20260,"nominal":"79489","volume":"1604014660"},"2025-10-29":{"price":20020,"nominal":"71163","volume":"1421921350"},"2025-10-28":{"price":20060,"nominal":"77400","volume":"1547231710"},"2025-10-27":{"price":19500,"nominal":"109945","volume":"2083884120"},"2025-10-24":{"price":20600,"nominal":"71810","volume":"1463518730"},"2025-10-23":{"price":20150,"nominal":"64056","volume":"1308863550"},"2025-10-22":{"price":20810,"nominal":"119006","volume":"2477127360"},"2025-10-21":{"price":21200,"nominal":"102889","volume":"2151140780"},"2025-10-20":{"price":20610,"nominal":"105489","volume":"2155263860"},"2025-10-17":{"price":19530,"nominal":"52857","volume":"1007226360"},"2025-10-16":{"price":18410,"nominal":"128836","volume":"2348725650"},"2025-10-15":{"price":18180,"nominal":"82574","volume":"1508131900"},"2025-10-14":{"price":18200,"nominal":"138698","volume":"2488138250"},"2025-10-13":{"price":17740,"nominal":"188032","volume":"3322102980"},"2025-10-09":{"price":18490,"nominal":"304026","volume":"5872602970"},"2025-10-08":{"price":19920,"nominal":"122505","volume":"2459309530"},"2025-10-07":{"price":19950,"nominal":"86287","volume":"1698376190"},"2025-10-06":{"price":19510,"nominal":"101080","volume":"1977343190"},"2025-10-03":{"price":19620,"nominal":"163405","volume":"3251819440"},"2025-10-02":{"price":19910,"nominal":"191352","volume":"3824753530"},"2025-10-01":{"price":20060,"nominal":"111596","volume":"2235162060"},"2025-09-30":{"price":19600,"nominal":"88736","volume":"1712337470"},"2025-09-29":{"price":18960,"nominal":"78978","volume":"1478070400"},"2025-09-26":{"price":18750,"nominal":"106537","volume":"1932899550"},"2025-09-25":{"price":17950,"nominal":"266160","volume":"4691712330"},"2025-09-24":{"price":17540,"nominal":"155469","volume":"2728769560"},"2025-09-23":{"price":17950,"nominal":"226249","volume":"4025184340"},"2025-09-22":{"price":18350,"nominal":"162847","volume":"2993126580"},"2025-09-19":{"price":19170,"nominal":"125501","volume":"2375459550"},"2025-09-18":{"price":18500,"nominal":"80706","volume":"1467768480"},"2025-09-17":{"price":17860,"nominal":"65574","volume":"1167817260"},"2025-09-16":{"price":17590,"nominal":"170517","volume":"3010271570"},"2025-09-15":{"price":17620,"nominal":"114158","volume":"1997060660"},"2025-09-12":{"price":17280,"nominal":"153713","volume":"2635239080"},"2025-09-11":{"price":16670,"nominal":"69227","volume":"1141622860"},"2025-09-10":{"price":16270,"nominal":"320776","volume":"5215231980"},"2025-09-09":{"price":16810,"nominal":"116112","volume":"1958653350"},"2025-09-08":{"price":17100,"nominal":"81774","volume":"1404672540"},"2025-09-05":{"price":16625,"nominal":"166647","volume":"2761693675"},"2025-09-04":{"price":16500,"nominal":"83399","volume":"1365802875"},"2025-09-03":{"price":16300,"nominal":"149085","volume":"2408299300"},"2025-09-02":{"price":15700,"nominal":"106732","volume":"1672471825"},"2025-09-01":{"price":15875,"nominal":"33443","volume":"531692625"},"2025-08-29":{"price":15700,"nominal":"59941","volume":"936898625"},"2025-08-28":{"price":15700,"nominal":"51741","volume":"808308850"},"2025-08-27":{"price":15625,"nominal":"66253","volume":"1037967725"},"2025-08-26":{"price":15475,"nominal":"63681","volume":"984406175"},"2025-08-25":{"price":15500,"nominal":"99788","volume":"1540923625"},"2025-08-22":{"price":15175,"nominal":"198315","volume":"3004608725"},"2025-08-21":{"price":14850,"nominal":"51857","volume":"767524700"},"2025-08-20":{"price":14825,"nominal":"78721","volume":"1165940250"},"2025-08-19":{"price":14975,"nominal":"91759","volume":"1375965800"},"2025-08-18":{"price":15050,"nominal":"126338","volume":"1900834675"},"2025-08-14":{"price":15250,"nominal":"51857","volume":"793294725"},"2025-08-13":{"price":15400,"nominal":"82035","volume":"1262632375"},"2025-08-12":{"price":15200,"nominal":"84589","volume":"1284918275"},"2025-08-11":{"price":15050,"nominal":"108890","volume":"1651963550"},"2025-08-08":{"price":15300,"nominal":"304257","volume":"4627604275"},"2025-08-07":{"price":14650,"nominal":"137854","volume":"2019093775"},"2025-08-06":{"price":14275,"nominal":"115886","volume":"1652856050"},"2025-08-05":{"price":13650,"nominal":"76315","volume":"1050082125"},"2025-08-04":{"price":13775,"nominal":"176295","volume":"2441643550"},"2025-08-01":{"price":13850,"nominal":"131202","volume":"1833853900"},"2025-07-31":{"price":14150,"nominal":"177443","volume":"2503129900"},"2025-07-30":{"price":13750,"nominal":"77676","volume":"1061507075"},"2025-07-29":{"price":13650,"nominal":"102347","volume":"1411869050"},"2025-07-28":{"price":13875,"nominal":"46576","volume":"644527225"},"2025-07-25":{"price":13800,"nominal":"47119","volume":"648666800"},"2025-07-24":{"price":13650,"nominal":"59632","volume":"813147950"},"2025-07-23":{"price":13550,"nominal":"55758","volume":"753899050"},"2025-07-22":{"price":13550,"nominal":"70269","volume":"952593000"},"2025-07-21":{"price":13650,"nominal":"72332","volume":"999763100"},"2025-07-18":{"price":13675,"nominal":"47207","volume":"643766825"},"2025-07-17":{"price":13525,"nominal":"66888","volume":"901942650"},"2025-07-16":{"price":13425,"nominal":"57643","volume":"771284875"},"2025-07-15":{"price":13425,"nominal":"69936","volume":"948396325"},"2025-07-14":{"price":13575,"nominal":"64254","volume":"863644675"},"2025-07-11":{"price":13450,"nominal":"59171","volume":"794624125"},"2025-07-10":{"price":13525,"nominal":"99189","volume":"1337894675"},"2025-07-08":{"price":13250,"nominal":"78261","volume":"1039512750"},"2025-07-07":{"price":13425,"nominal":"84689","volume":"1134351650"},"2025-07-04":{"price":13350,"nominal":"47241","volume":"632281050"},"2025-07-03":{"price":13250,"nominal":"71786","volume":"948611575"},"2025-07-02":{"price":13175,"nominal":"163908","volume":"2154306575"},"2025-07-01":{"price":12850,"nominal":"270140","volume":"3428590600"},"2025-06-30":{"price":12525,"nominal":"130990","volume":"1607133800"},"2025-06-27":{"price":12075,"nominal":"82628","volume":"1000131175"},"2025-06-26":{"price":12125,"nominal":"63188","volume":"763076275"},"2025-06-25":{"price":12100,"nominal":"67498","volume":"811993300"},"2025-06-24":{"price":11925,"nominal":"71154","volume":"853186075"},"2025-06-23":{"price":12000,"nominal":"90086","volume":"1067484225"},"2025-06-19":{"price":11550,"nominal":"23517","volume":"271050700"},"2025-06-18":{"price":11525,"nominal":"68976","volume":"789934125"},"2025-06-17":{"price":11575,"nominal":"57184","volume":"667538200"},"2025-06-13":{"price":11700,"nominal":"56537","volume":"663292875"},"2025-06-12":{"price":11825,"nominal":"54739","volume":"648917625"},"2025-06-11":{"price":11850,"nominal":"57331","volume":"687180875"},"2025-06-10":{"price":12100,"nominal":"71518","volume":"866447075"},"2025-06-09":{"price":12100,"nominal":"123154","volume":"1494858225"},"2025-06-06":{"price":12250,"nominal":"55348","volume":"676332800"},"2025-06-05":{"price":12025,"nominal":"83295","volume":"1011634650"},"2025-06-04":{"price":12175,"nominal":"91745","volume":"1116942375"},"2025-06-03":{"price":12175,"nominal":"83429","volume":"1009845200"},"2025-06-02":{"price":12025,"nominal":"74670","volume":"895659750"},"2025-05-30":{"price":12075,"nominal":"265431","volume":"3171291400"},"2025-05-29":{"price":11950,"nominal":"87732","volume":"1043828625"},"2025-05-28":{"price":11775,"nominal":"58855","volume":"695263400"},"2025-05-27":{"price":11775,"nominal":"91940","volume":"1070561700"},"2025-05-26":{"price":11550,"nominal":"35157","volume":"406546675"},"2025-05-23":{"price":11375,"nominal":"113044","volume":"1285470700"},"2025-05-22":{"price":11700,"nominal":"56176","volume":"656915250"},"2025-05-21":{"price":11750,"nominal":"97905","volume":"1167060450"},"2025-05-20":{"price":12050,"nominal":"57511","volume":"694626650"},"2025-05-19":{"price":12175,"nominal":"62249","volume":"749039525"},"2025-05-16":{"price":12350,"nominal":"55367","volume":"681721725"},"2025-05-15":{"price":12275,"nominal":"50412","volume":"617456025"},"2025-05-14":{"price":12250,"nominal":"77642","volume":"952412550"},"2025-05-13":{"price":12350,"nominal":"84291","volume":"1028683550"},"2025-05-12":{"price":12150,"nominal":"71614","volume":"864081600"},"2025-05-09":{"price":11500,"nominal":"75134","volume":"855072150"},"2025-05-08":{"price":11425,"nominal":"89461","volume":"1027121925"},"2025-05-07":{"price":11475,"nominal":"96639","volume":"1109995675"},"2025-05-06":{"price":12075,"nominal":"83192","volume":"1006731750"},"2025-05-05":{"price":12075,"nominal":"86338","volume":"1034937250"},"2025-04-30":{"price":12650,"nominal":"56132","volume":"706130250"},"2025-04-29":{"price":12575,"nominal":"75363","volume":"946854950"},"2025-04-28":{"price":12575,"nominal":"41602","volume":"516068000"},"2025-04-25":{"price":12525,"nominal":"254228","volume":"3159402275"},"2025-04-24":{"price":12525,"nominal":"68830","volume":"857693575"},"2025-04-23":{"price":12125,"nominal":"201094","volume":"2429737975"},"2025-04-22":{"price":11575,"nominal":"92488","volume":"1046643775"},"2025-04-21":{"price":10900,"nominal":"84142","volume":"896796275"},"2025-04-16":{"price":11450,"nominal":"109123","volume":"1287579650"},"2025-04-15":{"price":12575,"nominal":"78012","volume":"979602200"},"2025-04-14":{"price":12750,"nominal":"112843","volume":"1422007250"},"2025-04-11":{"price":13250,"nominal":"88167","volume":"1170781600"},"2025-04-10":{"price":13025,"nominal":"233936","volume":"2995123350"},"2025-04-09":{"price":13300,"nominal":"318449","volume":"4042685950"},"2025-04-08":{"price":11800,"nominal":"285691","volume":"3513728350"},"2025-04-07":{"price":12275,"nominal":"360854","volume":"4439536725"},"2025-04-04":{"price":12625,"nominal":"0","volume":"0"},"2025-04-03":{"price":13425,"nominal":"295985","volume":"3982990875"},"2025-04-01":{"price":14600,"nominal":"56746","volume":"829230725"},"2025-03-31":{"price":14650,"nominal":"70107","volume":"1016257475"},"2025-03-28":{"price":14250,"nominal":"63575","volume":"909580350"},"2025-03-27":{"price":14525,"nominal":"82831","volume":"1194674425"},"2025-03-26":{"price":14375,"nominal":"99506","volume":"1442895750"},"2025-03-25":{"price":14525,"nominal":"84948","volume":"1224893175"},"2025-03-21":{"price":14025,"nominal":"51844","volume":"720898650"},"2025-03-20":{"price":13775,"nominal":"80540","volume":"1107824050"},"2025-03-19":{"price":13825,"nominal":"85948","volume":"1203542700"},"2025-03-18":{"price":13800,"nominal":"83679","volume":"1141037125"},"2025-03-17":{"price":13450,"nominal":"76860","volume":"1019788050"}},"intraday":{"2026-03-19":{"16:59":{"price":18400,"nominal":"57","volume":"1041860","trades":"5"},"16:58":{"price":18300,"nominal":"13","volume":"237880","trades":"3"},"16:57":{"price":18320,"nominal":"144","volume":"2629380","trades":"3"},"16:56":{"price":18250,"nominal":"252","volume":"4606560","trades":"2"},"16:55":{"price":18280,"nominal":"11","volume":"201050","trades":"3"},"16:54":{"price":18270,"nominal":"84","volume":"1533800","trades":"3"},"16:53":{"price":18260,"nominal":"32","volume":"584710","trades":"6"},"16:52":{"price":18220,"nominal":"5","volume":"91220","trades":"2"},"16:51":{"price":18220,"nominal":"1","volume":"18220","trades":"1"},"16:50":{"price":18220,"nominal":"20","volume":"364400","trades":"4"},"16:49":{"price":18250,"nominal":"4","volume":"72960","trades":"2"},"16:48":{"price":18210,"nominal":"230","volume":"4194740","trades":"6"},"16:47":{"price":18220,"nominal":"105","volume":"1912020","trades":"4"},"16:46":{"price":18230,"nominal":"18","volume":"327930","trades":"3"},"16:45":{"price":18230,"nominal":"22","volume":"401070","trades":"4"},"16:44":{"price":18240,"nominal":"16","volume":"291120","trades":"4"},"16:43":{"price":18190,"nominal":"18","volume":"327700","trades":"4"},"16:42":{"price":18240,"nominal":"165","volume":"3007570","trades":"4"},"16:41":{"price":18250,"nominal":"5","volume":"91100","trades":"1"},"16:40":{"price":18220,"nominal":"8","volume":"145850","trades":"3"},"16:39":{"price":18250,"nominal":"200","volume":"3650000","trades":"1"},"16:38":{"price":18250,"nominal":"11","volume":"200750","trades":"1"},"16:37":{"price":18250,"nominal":"43","volume":"783240","trades":"3"},"16:36":{"price":18200,"nominal":"3","volume":"54580","trades":"2"},"16:35":{"price":18200,"nominal":"18","volume":"327850","trades":"4"},"16:34":{"price":18250,"nominal":"7","volume":"127600","trades":"3"},"16:33":{"price":18240,"nominal":"18","volume":"327910","trades":"7"},"16:32":{"price":18200,"nominal":"84","volume":"1529020","trades":"3"},"16:31":{"price":18240,"nominal":"36","volume":"656280","trades":"1"},"16:30":{"price":18230,"nominal":"10","volume":"182320","trades":"4"},"16:29":{"price":18230,"nominal":"15","volume":"272970","trades":"3"},"16:28":{"price":18230,"nominal":"56","volume":"1019310","trades":"2"},"16:27":{"price":18230,"nominal":"56","volume":"1019310","trades":"2"},"16:26":{"price":18180,"nominal":"15","volume":"273310","trades":"6"},"16:25":{"price":18230,"nominal":"43","volume":"782790","trades":"4"},"16:24":{"price":18210,"nominal":"2","volume":"36510","trades":"2"},"16:23":{"price":18270,"nominal":"24","volume":"438280","trades":"4"},"16:22":{"price":18260,"nominal":"17","volume":"309960","trades":"2"},"16:21":{"price":18240,"nominal":"105","volume":"1918360","trades":"2"},"16:20":{"price":18270,"nominal":"1","volume":"18260","trades":"1"},"16:19":{"price":18260,"nominal":"1","volume":"18260","trades":"1"},"16:18":{"price":18260,"nominal":"18","volume":"329140","trades":"4"},"16:17":{"price":18280,"nominal":"12","volume":"219470","trades":"3"},"16:16":{"price":18280,"nominal":"12","volume":"219470","trades":"3"},"16:15":{"price":18280,"nominal":"42","volume":"768700","trades":"3"},"16:14":{"price":18290,"nominal":"293","volume":"5357770","trades":"6"},"16:13":{"price":18300,"nominal":"66","volume":"1208460","trades":"3"},"16:12":{"price":18300,"nominal":"66","volume":"1208460","trades":"3"},"16:11":{"price":18310,"nominal":"16","volume":"292810","trades":"3"},"16:10":{"price":18280,"nominal":"10","volume":"183100","trades":"1"},"16:09":{"price":18310,"nominal":"33","volume":"604400","trades":"4"},"16:08":{"price":18280,"nominal":"9","volume":"164520","trades":"2"},"16:07":{"price":18280,"nominal":"434","volume":"7941740","trades":"7"},"16:06":{"price":18290,"nominal":"5","volume":"91450","trades":"3"},"16:05":{"price":18290,"nominal":"110","volume":"2009700","trades":"1"},"16:04":{"price":18270,"nominal":"43","volume":"785320","trades":"2"},"16:03":{"price":18260,"nominal":"14","volume":"255800","trades":"3"},"16:02":{"price":18280,"nominal":"733","volume":"13394760","trades":"6"},"16:01":{"price":18270,"nominal":"3","volume":"54850","trades":"2"},"16:00":{"price":18270,"nominal":"5","volume":"91150","trades":"1"},"15:59":{"price":18230,"nominal":"240","volume":"4372830","trades":"2"},"15:58":{"price":18230,"nominal":"240","volume":"4372830","trades":"2"},"15:57":{"price":18220,"nominal":"165","volume":"3007960","trades":"2"},"15:56":{"price":18230,"nominal":"602","volume":"10956460","trades":"3"},"15:55":{"price":18230,"nominal":"14","volume":"254900","trades":"6"},"15:54":{"price":18200,"nominal":"2","volume":"36420","trades":"1"},"15:53":{"price":18210,"nominal":"1","volume":"18210","trades":"1"},"15:52":{"price":18210,"nominal":"6","volume":"109200","trades":"1"},"15:51":{"price":18210,"nominal":"6","volume":"109200","trades":"1"},"15:50":{"price":18200,"nominal":"1","volume":"18210","trades":"1"},"15:49":{"price":18210,"nominal":"12","volume":"218160","trades":"1"},"15:48":{"price":18180,"nominal":"7","volume":"127190","trades":"1"},"15:47":{"price":18180,"nominal":"7","volume":"127190","trades":"1"},"15:46":{"price":18180,"nominal":"7","volume":"127190","trades":"1"},"15:45":{"price":18170,"nominal":"4","volume":"72760","trades":"3"},"15:44":{"price":18170,"nominal":"359","volume":"6523340","trades":"6"},"15:43":{"price":18210,"nominal":"7","volume":"127380","trades":"3"},"15:42":{"price":18180,"nominal":"9","volume":"163640","trades":"1"},"15:41":{"price":18180,"nominal":"9","volume":"163640","trades":"1"},"15:40":{"price":18190,"nominal":"2","volume":"36440","trades":"2"},"15:39":{"price":18220,"nominal":"47","volume":"854670","trades":"3"},"15:38":{"price":18190,"nominal":"65","volume":"1182200","trades":"5"},"15:37":{"price":18220,"nominal":"1","volume":"18200","trades":"1"},"15:36":{"price":18200,"nominal":"175","volume":"3191100","trades":"12"},"15:35":{"price":18220,"nominal":"3","volume":"54660","trades":"3"},"15:34":{"price":18230,"nominal":"2","volume":"36460","trades":"2"},"15:33":{"price":18230,"nominal":"75","volume":"1366570","trades":"5"},"15:32":{"price":18190,"nominal":"20","volume":"363880","trades":"2"},"15:31":{"price":18190,"nominal":"4","volume":"72920","trades":"3"},"15:30":{"price":18230,"nominal":"14","volume":"255020","trades":"4"},"15:29":{"price":18230,"nominal":"14","volume":"255020","trades":"4"},"15:28":{"price":18220,"nominal":"2","volume":"36440","trades":"1"},"15:27":{"price":18220,"nominal":"2","volume":"36440","trades":"1"},"15:26":{"price":18220,"nominal":"9","volume":"163980","trades":"1"},"15:25":{"price":18220,"nominal":"21","volume":"382860","trades":"5"},"15:24":{"price":18210,"nominal":"176","volume":"3206750","trades":"5"},"15:23":{"price":18250,"nominal":"8","volume":"146080","trades":"1"},"15:22":{"price":18250,"nominal":"8","volume":"146080","trades":"1"},"15:21":{"price":18260,"nominal":"9","volume":"164230","trades":"3"},"15:20":{"price":18240,"nominal":"8","volume":"145630","trades":"3"},"15:19":{"price":18200,"nominal":"10","volume":"182200","trades":"3"},"15:18":{"price":18220,"nominal":"3","volume":"54660","trades":"1"},"15:17":{"price":18220,"nominal":"1","volume":"18260","trades":"1"},"15:16":{"price":18260,"nominal":"10","volume":"182560","trades":"1"},"15:15":{"price":18260,"nominal":"4","volume":"72910","trades":"5"},"15:14":{"price":18250,"nominal":"1","volume":"18210","trades":"1"},"15:13":{"price":18210,"nominal":"10","volume":"182340","trades":"3"},"15:12":{"price":18210,"nominal":"10","volume":"182340","trades":"3"},"15:11":{"price":18240,"nominal":"2","volume":"36450","trades":"2"},"15:10":{"price":18210,"nominal":"26","volume":"473450","trades":"2"},"15:09":{"price":18210,"nominal":"31","volume":"563800","trades":"3"},"15:08":{"price":18210,"nominal":"31","volume":"563800","trades":"3"},"15:07":{"price":18180,"nominal":"48","volume":"872640","trades":"2"},"15:06":{"price":18180,"nominal":"6","volume":"109170","trades":"2"},"15:05":{"price":18170,"nominal":"19","volume":"345040","trades":"1"},"15:04":{"price":18170,"nominal":"19","volume":"345040","trades":"1"},"15:03":{"price":18160,"nominal":"11","volume":"199970","trades":"2"},"15:02":{"price":18180,"nominal":"4","volume":"72880","trades":"1"},"15:01":{"price":18220,"nominal":"1","volume":"18180","trades":"1"},"15:00":{"price":18180,"nominal":"1","volume":"18180","trades":"1"},"14:59":{"price":18180,"nominal":"80","volume":"1458400","trades":"1"},"14:58":{"price":18230,"nominal":"8","volume":"145640","trades":"3"},"14:57":{"price":18180,"nominal":"13","volume":"236440","trades":"2"},"14:56":{"price":18190,"nominal":"33","volume":"600490","trades":"6"},"14:55":{"price":18250,"nominal":"28","volume":"510800","trades":"3"},"14:54":{"price":18250,"nominal":"3","volume":"54600","trades":"2"},"14:53":{"price":18200,"nominal":"1","volume":"18200","trades":"1"},"14:52":{"price":18200,"nominal":"182","volume":"3315110","trades":"8"},"14:51":{"price":18220,"nominal":"39","volume":"709290","trades":"8"},"14:50":{"price":18210,"nominal":"4","volume":"72840","trades":"2"},"14:49":{"price":18210,"nominal":"8","volume":"145640","trades":"2"},"14:48":{"price":18210,"nominal":"8","volume":"145640","trades":"2"},"14:47":{"price":18170,"nominal":"5","volume":"91060","trades":"2"},"14:46":{"price":18180,"nominal":"11","volume":"199980","trades":"2"},"14:45":{"price":18180,"nominal":"83","volume":"1510140","trades":"5"},"14:44":{"price":18180,"nominal":"47","volume":"855280","trades":"6"},"14:43":{"price":18200,"nominal":"75","volume":"1363520","trades":"2"},"14:42":{"price":18200,"nominal":"124","volume":"2253110","trades":"2"},"14:41":{"price":18200,"nominal":"2","volume":"36410","trades":"2"},"14:40":{"price":18210,"nominal":"5","volume":"91020","trades":"3"},"14:39":{"price":18180,"nominal":"110","volume":"2005190","trades":"3"},"14:38":{"price":18230,"nominal":"3","volume":"54690","trades":"1"},"14:37":{"price":18230,"nominal":"4","volume":"72840","trades":"2"},"14:36":{"price":18190,"nominal":"4","volume":"72780","trades":"3"},"14:35":{"price":18230,"nominal":"27","volume":"491120","trades":"8"},"14:34":{"price":18190,"nominal":"5","volume":"91200","trades":"2"},"14:33":{"price":18240,"nominal":"11","volume":"200090","trades":"1"},"14:32":{"price":18190,"nominal":"30","volume":"546420","trades":"6"},"14:31":{"price":18240,"nominal":"2","volume":"36460","trades":"2"},"14:30":{"price":18240,"nominal":"2","volume":"36460","trades":"2"},"14:29":{"price":18250,"nominal":"1","volume":"18250","trades":"1"},"14:28":{"price":18250,"nominal":"1","volume":"18250","trades":"1"},"14:27":{"price":18250,"nominal":"3","volume":"54630","trades":"1"},"14:26":{"price":18210,"nominal":"4","volume":"72950","trades":"3"},"14:25":{"price":18250,"nominal":"9","volume":"163960","trades":"3"},"14:24":{"price":18200,"nominal":"2","volume":"36500","trades":"1"},"14:23":{"price":18200,"nominal":"2","volume":"36500","trades":"1"},"14:22":{"price":18250,"nominal":"12","volume":"218650","trades":"3"},"14:21":{"price":18250,"nominal":"3","volume":"54750","trades":"1"},"14:20":{"price":18250,"nominal":"529","volume":"9622960","trades":"4"},"14:19":{"price":18250,"nominal":"529","volume":"9622960","trades":"4"},"14:18":{"price":18240,"nominal":"101","volume":"1837490","trades":"2"},"14:17":{"price":18240,"nominal":"101","volume":"1837490","trades":"2"},"14:16":{"price":18190,"nominal":"13","volume":"236990","trades":"1"},"14:15":{"price":18230,"nominal":"667","volume":"12127160","trades":"5"},"14:14":{"price":18180,"nominal":"3","volume":"54590","trades":"2"},"14:13":{"price":18200,"nominal":"6","volume":"109300","trades":"4"},"14:12":{"price":18190,"nominal":"22","volume":"400850","trades":"5"},"14:11":{"price":18180,"nominal":"2","volume":"36420","trades":"1"},"14:10":{"price":18210,"nominal":"52","volume":"946320","trades":"2"},"14:09":{"price":18210,"nominal":"7","volume":"127200","trades":"2"},"14:08":{"price":18180,"nominal":"94","volume":"1712220","trades":"4"},"14:07":{"price":18170,"nominal":"41","volume":"744960","trades":"2"},"14:06":{"price":18160,"nominal":"114","volume":"2071940","trades":"7"},"14:05":{"price":18160,"nominal":"13","volume":"236220","trades":"3"},"14:04":{"price":18180,"nominal":"33","volume":"600300","trades":"2"},"14:03":{"price":18180,"nominal":"21","volume":"381880","trades":"4"},"14:02":{"price":18240,"nominal":"58","volume":"1057820","trades":"2"},"14:01":{"price":18240,"nominal":"2","volume":"36400","trades":"3"},"14:00":{"price":18200,"nominal":"41","volume":"747610","trades":"4"},"13:59":{"price":18230,"nominal":"7","volume":"127360","trades":"1"},"13:58":{"price":18190,"nominal":"270","volume":"4914030","trades":"3"},"13:57":{"price":18200,"nominal":"18","volume":"327690","trades":"4"},"13:56":{"price":18200,"nominal":"9","volume":"163830","trades":"5"},"13:55":{"price":18190,"nominal":"118","volume":"2151140","trades":"3"},"13:54":{"price":18230,"nominal":"27","volume":"491940","trades":"1"},"13:53":{"price":18220,"nominal":"56","volume":"1018700","trades":"5"},"13:52":{"price":18220,"nominal":"151","volume":"2748360","trades":"7"},"13:51":{"price":18210,"nominal":"36","volume":"656020","trades":"3"},"13:50":{"price":18230,"nominal":"1392","volume":"25363070","trades":"6"},"13:49":{"price":18220,"nominal":"46","volume":"838720","trades":"3"},"13:48":{"price":18220,"nominal":"46","volume":"838720","trades":"3"},"13:47":{"price":18230,"nominal":"1","volume":"18270","trades":"2"},"13:46":{"price":18270,"nominal":"46","volume":"838360","trades":"3"},"13:45":{"price":18220,"nominal":"5","volume":"91190","trades":"3"},"13:44":{"price":18250,"nominal":"4","volume":"72880","trades":"2"},"13:43":{"price":18220,"nominal":"23","volume":"419490","trades":"2"},"13:42":{"price":18240,"nominal":"35","volume":"639120","trades":"4"},"13:41":{"price":18240,"nominal":"85","volume":"1550550","trades":"2"},"13:40":{"price":18240,"nominal":"6","volume":"109560","trades":"2"},"13:39":{"price":18270,"nominal":"1","volume":"18230","trades":"1"},"13:38":{"price":18270,"nominal":"1","volume":"18230","trades":"1"},"13:37":{"price":18270,"nominal":"1","volume":"18230","trades":"1"},"13:36":{"price":18230,"nominal":"4","volume":"73000","trades":"4"},"13:35":{"price":18230,"nominal":"293","volume":"5350130","trades":"6"},"13:34":{"price":18260,"nominal":"77","volume":"1406500","trades":"7"},"13:33":{"price":18280,"nominal":"6","volume":"109460","trades":"2"},"13:32":{"price":18240,"nominal":"32","volume":"584990","trades":"7"},"13:31":{"price":18300,"nominal":"6","volume":"109720","trades":"2"},"13:30":{"price":18280,"nominal":"23","volume":"420440","trades":"3"},"13:29":{"price":18280,"nominal":"51","volume":"933680","trades":"3"},"13:28":{"price":18280,"nominal":"184","volume":"3363750","trades":"5"},"13:27":{"price":18300,"nominal":"22","volume":"402500","trades":"3"},"13:26":{"price":18300,"nominal":"83","volume":"1515620","trades":"3"},"13:25":{"price":18260,"nominal":"1","volume":"18300","trades":"1"},"13:24":{"price":18300,"nominal":"31","volume":"566370","trades":"4"},"13:23":{"price":18260,"nominal":"6","volume":"109920","trades":"3"},"13:22":{"price":18320,"nominal":"28","volume":"512680","trades":"1"},"13:21":{"price":18310,"nominal":"2","volume":"36520","trades":"1"},"13:20":{"price":18260,"nominal":"32","volume":"585470","trades":"3"},"13:19":{"price":18260,"nominal":"167","volume":"3049560","trades":"4"},"13:18":{"price":18310,"nominal":"272","volume":"4966780","trades":"2"},"13:17":{"price":18260,"nominal":"6","volume":"109970","trades":"2"},"13:16":{"price":18330,"nominal":"4","volume":"73200","trades":"3"},"13:15":{"price":18270,"nominal":"67","volume":"1224840","trades":"4"},"13:14":{"price":18300,"nominal":"2","volume":"36700","trades":"3"},"13:13":{"price":18350,"nominal":"1","volume":"18300","trades":"1"},"13:12":{"price":18300,"nominal":"1","volume":"18300","trades":"1"},"13:11":{"price":18300,"nominal":"29","volume":"530320","trades":"4"},"13:10":{"price":18290,"nominal":"18","volume":"329560","trades":"4"},"13:09":{"price":18350,"nominal":"7","volume":"128300","trades":"4"},"13:08":{"price":18310,"nominal":"17","volume":"311350","trades":"2"},"13:07":{"price":18300,"nominal":"2","volume":"36710","trades":"2"},"13:06":{"price":18350,"nominal":"27","volume":"494070","trades":"4"},"13:05":{"price":18280,"nominal":"52","volume":"952900","trades":"3"},"13:04":{"price":18290,"nominal":"24","volume":"439240","trades":"5"},"13:03":{"price":18310,"nominal":"12","volume":"220050","trades":"5"},"13:02":{"price":18350,"nominal":"26","volume":"476100","trades":"5"},"13:01":{"price":18320,"nominal":"15","volume":"274970","trades":"4"},"13:00":{"price":18350,"nominal":"44","volume":"805860","trades":"2"},"12:59":{"price":18350,"nominal":"44","volume":"805860","trades":"2"},"12:58":{"price":18310,"nominal":"82","volume":"1502040","trades":"7"},"12:57":{"price":18340,"nominal":"59","volume":"1079160","trades":"6"},"12:56":{"price":18300,"nominal":"66","volume":"1208390","trades":"5"},"12:55":{"price":18300,"nominal":"151","volume":"2760610","trades":"5"},"12:54":{"price":18270,"nominal":"72","volume":"1316280","trades":"4"},"12:53":{"price":18280,"nominal":"30","volume":"548260","trades":"4"},"12:52":{"price":18300,"nominal":"1","volume":"18300","trades":"1"},"12:51":{"price":18300,"nominal":"1","volume":"18280","trades":"1"},"12:50":{"price":18280,"nominal":"1","volume":"18280","trades":"1"},"12:49":{"price":18280,"nominal":"21","volume":"384090","trades":"1"},"12:48":{"price":18290,"nominal":"116","volume":"2127210","trades":"3"},"12:47":{"price":18340,"nominal":"44","volume":"806920","trades":"8"},"12:46":{"price":18300,"nominal":"2","volume":"36610","trades":"2"},"12:45":{"price":18280,"nominal":"67","volume":"1225560","trades":"2"},"12:44":{"price":18330,"nominal":"102","volume":"1869660","trades":"3"},"12:43":{"price":18330,"nominal":"10","volume":"183400","trades":"1"},"12:42":{"price":18340,"nominal":"15","volume":"274240","trades":"4"},"12:41":{"price":18290,"nominal":"15","volume":"275100","trades":"1"},"12:40":{"price":18340,"nominal":"12","volume":"220080","trades":"3"},"12:39":{"price":18340,"nominal":"11","volume":"201700","trades":"4"},"12:38":{"price":18300,"nominal":"173","volume":"3167710","trades":"4"},"12:37":{"price":18300,"nominal":"61","volume":"1116350","trades":"5"},"12:36":{"price":18300,"nominal":"11","volume":"201580","trades":"2"},"12:35":{"price":18340,"nominal":"10","volume":"183330","trades":"2"},"12:34":{"price":18330,"nominal":"10","volume":"183260","trades":"4"},"12:33":{"price":18290,"nominal":"29","volume":"530700","trades":"1"},"12:32":{"price":18300,"nominal":"130","volume":"2375260","trades":"6"},"12:31":{"price":18320,"nominal":"115","volume":"2103130","trades":"3"},"12:30":{"price":18290,"nominal":"2","volume":"36670","trades":"2"},"12:29":{"price":18330,"nominal":"9","volume":"164520","trades":"2"},"12:28":{"price":18280,"nominal":"19","volume":"347370","trades":"4"},"12:27":{"price":18280,"nominal":"7","volume":"128020","trades":"2"},"12:26":{"price":18340,"nominal":"24","volume":"439920","trades":"3"},"12:25":{"price":18330,"nominal":"80","volume":"1462500","trades":"2"},"12:24":{"price":18330,"nominal":"80","volume":"1465470","trades":"6"},"12:23":{"price":18330,"nominal":"3","volume":"54870","trades":"2"},"12:22":{"price":18290,"nominal":"217","volume":"3970750","trades":"3"},"12:21":{"price":18290,"nominal":"17","volume":"311440","trades":"4"},"12:20":{"price":18320,"nominal":"63","volume":"1154220","trades":"4"},"12:19":{"price":18330,"nominal":"17","volume":"311490","trades":"6"},"12:18":{"price":18360,"nominal":"61","volume":"1118160","trades":"3"},"12:17":{"price":18360,"nominal":"52","volume":"954140","trades":"7"},"12:16":{"price":18380,"nominal":"41","volume":"752470","trades":"4"},"12:15":{"price":18380,"nominal":"41","volume":"752470","trades":"4"},"12:14":{"price":18350,"nominal":"1","volume":"18350","trades":"1"},"12:13":{"price":18350,"nominal":"94","volume":"1722560","trades":"2"},"12:12":{"price":18320,"nominal":"2","volume":"36690","trades":"2"},"12:11":{"price":18320,"nominal":"2","volume":"36690","trades":"2"},"12:10":{"price":18360,"nominal":"346","volume":"6342200","trades":"5"},"12:09":{"price":18320,"nominal":"17","volume":"311960","trades":"5"},"12:08":{"price":18350,"nominal":"3","volume":"55100","trades":"3"},"12:07":{"price":18360,"nominal":"51","volume":"938370","trades":"2"},"12:06":{"price":18400,"nominal":"163","volume":"2993120","trades":"7"},"12:05":{"price":18380,"nominal":"36","volume":"661300","trades":"7"},"12:04":{"price":18380,"nominal":"10172","volume":"186657630","trades":"13"},"12:03":{"price":18350,"nominal":"8","volume":"146800","trades":"2"},"12:02":{"price":18350,"nominal":"944","volume":"17322670","trades":"8"},"12:01":{"price":18380,"nominal":"1","volume":"18370","trades":"1"},"12:00":{"price":18370,"nominal":"27","volume":"495400","trades":"3"},"11:59":{"price":18340,"nominal":"17","volume":"312380","trades":"3"},"11:58":{"price":18380,"nominal":"22","volume":"403920","trades":"3"},"11:57":{"price":18340,"nominal":"1209","volume":"22173150","trades":"4"},"11:56":{"price":18340,"nominal":"1209","volume":"22173150","trades":"4"},"11:55":{"price":18370,"nominal":"15","volume":"275250","trades":"4"},"11:54":{"price":18370,"nominal":"20","volume":"367400","trades":"1"},"11:53":{"price":18370,"nominal":"51","volume":"935360","trades":"3"},"11:52":{"price":18340,"nominal":"293","volume":"5370920","trades":"7"},"11:51":{"price":18340,"nominal":"293","volume":"5370920","trades":"7"},"11:50":{"price":18320,"nominal":"56","volume":"1027090","trades":"5"},"11:49":{"price":18320,"nominal":"59","volume":"1080290","trades":"2"},"11:48":{"price":18310,"nominal":"101","volume":"1852050","trades":"4"},"11:47":{"price":18330,"nominal":"11","volume":"201730","trades":"3"},"11:46":{"price":18360,"nominal":"37","volume":"678540","trades":"3"},"11:45":{"price":18340,"nominal":"2","volume":"36730","trades":"3"},"11:44":{"price":18360,"nominal":"297","volume":"5455720","trades":"8"},"11:43":{"price":18380,"nominal":"221","volume":"4061370","trades":"5"},"11:42":{"price":18360,"nominal":"86","volume":"1581510","trades":"5"},"11:41":{"price":18390,"nominal":"7","volume":"128650","trades":"3"},"11:40":{"price":18350,"nominal":"1186","volume":"21763280","trades":"3"},"11:39":{"price":18380,"nominal":"23","volume":"423140","trades":"2"},"11:38":{"price":18400,"nominal":"5","volume":"92000","trades":"1"},"11:37":{"price":18400,"nominal":"4","volume":"73580","trades":"2"},"11:36":{"price":18390,"nominal":"32","volume":"588800","trades":"3"},"11:35":{"price":18400,"nominal":"15","volume":"276000","trades":"1"},"11:34":{"price":18400,"nominal":"31","volume":"571250","trades":"8"},"11:33":{"price":18400,"nominal":"31","volume":"571250","trades":"8"},"11:32":{"price":18390,"nominal":"81","volume":"1489030","trades":"8"},"11:31":{"price":18370,"nominal":"19","volume":"348900","trades":"4"},"11:30":{"price":18370,"nominal":"16","volume":"293490","trades":"4"},"11:29":{"price":18370,"nominal":"16","volume":"293490","trades":"4"},"11:28":{"price":18340,"nominal":"52","volume":"954500","trades":"2"},"11:27":{"price":18350,"nominal":"163","volume":"2997880","trades":"7"},"11:26":{"price":18410,"nominal":"595","volume":"10930320","trades":"5"},"11:25":{"price":18380,"nominal":"5","volume":"92100","trades":"1"},"11:24":{"price":18420,"nominal":"47","volume":"864820","trades":"3"},"11:23":{"price":18420,"nominal":"85","volume":"1565560","trades":"6"},"11:22":{"price":18400,"nominal":"64","volume":"1177660","trades":"5"},"11:21":{"price":18410,"nominal":"71","volume":"1306130","trades":"6"},"11:20":{"price":18400,"nominal":"2","volume":"36820","trades":"1"},"11:19":{"price":18410,"nominal":"10","volume":"184030","trades":"4"},"11:18":{"price":18400,"nominal":"2","volume":"36830","trades":"2"},"11:17":{"price":18390,"nominal":"20","volume":"368050","trades":"4"},"11:16":{"price":18400,"nominal":"14","volume":"257900","trades":"5"},"11:15":{"price":18440,"nominal":"42","volume":"773270","trades":"2"},"11:14":{"price":18420,"nominal":"98","volume":"1806150","trades":"5"},"11:13":{"price":18440,"nominal":"19","volume":"350430","trades":"6"},"11:12":{"price":18460,"nominal":"85","volume":"1568690","trades":"5"},"11:11":{"price":18450,"nominal":"128","volume":"2357760","trades":"2"},"11:10":{"price":18420,"nominal":"32","volume":"589600","trades":"3"},"11:09":{"price":18410,"nominal":"27","volume":"497370","trades":"3"},"11:08":{"price":18420,"nominal":"1006","volume":"18520570","trades":"4"},"11:07":{"price":18430,"nominal":"49","volume":"902200","trades":"5"},"11:06":{"price":18410,"nominal":"1","volume":"18440","trades":"1"},"11:05":{"price":18440,"nominal":"2","volume":"36820","trades":"1"},"11:04":{"price":18410,"nominal":"10","volume":"184100","trades":"1"},"11:03":{"price":18410,"nominal":"14","volume":"257970","trades":"6"},"11:02":{"price":18410,"nominal":"18","volume":"331490","trades":"7"},"11:01":{"price":18430,"nominal":"56","volume":"1033440","trades":"4"},"11:00":{"price":18460,"nominal":"41","volume":"756010","trades":"5"},"10:59":{"price":18450,"nominal":"158","volume":"2914560","trades":"7"},"10:58":{"price":18440,"nominal":"10","volume":"184320","trades":"4"},"10:57":{"price":18470,"nominal":"14","volume":"258300","trades":"2"},"10:56":{"price":18450,"nominal":"14","volume":"258460","trades":"3"},"10:55":{"price":18460,"nominal":"10","volume":"184860","trades":"2"},"10:54":{"price":18480,"nominal":"12","volume":"221880","trades":"2"},"10:53":{"price":18480,"nominal":"98","volume":"1814920","trades":"5"},"10:52":{"price":18490,"nominal":"40","volume":"739200","trades":"1"},"10:51":{"price":18480,"nominal":"4","volume":"73970","trades":"2"},"10:50":{"price":18500,"nominal":"15","volume":"277400","trades":"2"},"10:49":{"price":18490,"nominal":"319","volume":"5888960","trades":"6"},"10:48":{"price":18470,"nominal":"10","volume":"184600","trades":"4"},"10:47":{"price":18440,"nominal":"53","volume":"978560","trades":"4"},"10:46":{"price":18470,"nominal":"37","volume":"682560","trades":"3"},"10:45":{"price":18440,"nominal":"54","volume":"996590","trades":"7"},"10:44":{"price":18440,"nominal":"37","volume":"682180","trades":"4"},"10:43":{"price":18400,"nominal":"33","volume":"607020","trades":"6"},"10:42":{"price":18400,"nominal":"94","volume":"1728230","trades":"3"},"10:41":{"price":18380,"nominal":"39","volume":"716890","trades":"5"},"10:40":{"price":18340,"nominal":"17","volume":"312000","trades":"3"},"10:39":{"price":18340,"nominal":"111","volume":"2041260","trades":"2"},"10:38":{"price":18360,"nominal":"120","volume":"2201710","trades":"10"},"10:37":{"price":18350,"nominal":"89","volume":"1627950","trades":"6"},"10:36":{"price":18300,"nominal":"10","volume":"183100","trades":"3"},"10:35":{"price":18310,"nominal":"30","volume":"549900","trades":"4"},"10:34":{"price":18290,"nominal":"377","volume":"6902630","trades":"32"},"10:33":{"price":18340,"nominal":"809","volume":"14808450","trades":"69"},"10:32":{"price":18290,"nominal":"13","volume":"238130","trades":"5"},"10:31":{"price":18340,"nominal":"16","volume":"292420","trades":"6"},"10:30":{"price":18300,"nominal":"17","volume":"311270","trades":"3"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":12.87,"nominal":"79","volume":"1011","trades":"2"},"16:58":{"price":12.87,"nominal":"79","volume":"1011","trades":"2"},"16:57":{"price":12.87,"nominal":"79","volume":"1011","trades":"2"},"16:56":{"price":12.79,"nominal":"47","volume":"603","trades":"5"},"16:55":{"price":12.79,"nominal":"47","volume":"603","trades":"5"},"16:54":{"price":12.79,"nominal":"47","volume":"603","trades":"5"},"16:53":{"price":12.79,"nominal":"47","volume":"603","trades":"5"},"16:52":{"price":12.79,"nominal":"47","volume":"603","trades":"5"},"16:51":{"price":12.79,"nominal":"47","volume":"603","trades":"5"},"16:50":{"price":12.79,"nominal":"47","volume":"603","trades":"5"},"16:49":{"price":12.79,"nominal":"47","volume":"603","trades":"5"},"16:48":{"price":12.79,"nominal":"47","volume":"603","trades":"5"},"16:47":{"price":12.79,"nominal":"47","volume":"603","trades":"5"},"16:46":{"price":12.88,"nominal":"36","volume":"463","trades":"1"},"16:45":{"price":12.88,"nominal":"36","volume":"463","trades":"1"},"16:44":{"price":12.88,"nominal":"36","volume":"463","trades":"1"},"16:43":{"price":12.88,"nominal":"36","volume":"463","trades":"1"},"16:42":{"price":12.88,"nominal":"36","volume":"463","trades":"1"},"16:41":{"price":12.88,"nominal":"36","volume":"463","trades":"1"},"16:40":{"price":12.88,"nominal":"36","volume":"463","trades":"1"},"16:39":{"price":12.88,"nominal":"36","volume":"463","trades":"1"},"16:38":{"price":12.88,"nominal":"36","volume":"463","trades":"1"},"16:37":{"price":12.88,"nominal":"36","volume":"463","trades":"1"},"16:36":{"price":12.85,"nominal":"3","volume":"39","trades":"2"},"16:35":{"price":12.85,"nominal":"3","volume":"39","trades":"2"},"16:34":{"price":12.85,"nominal":"3","volume":"39","trades":"2"},"16:33":{"price":12.85,"nominal":"3","volume":"39","trades":"2"},"16:32":{"price":12.85,"nominal":"3","volume":"39","trades":"2"},"16:31":{"price":12.85,"nominal":"3","volume":"39","trades":"2"},"16:30":{"price":12.85,"nominal":"3","volume":"39","trades":"2"},"16:29":{"price":12.85,"nominal":"34","volume":"437","trades":"3"},"16:28":{"price":12.85,"nominal":"17","volume":"219","trades":"1"},"16:27":{"price":12.87,"nominal":"12","volume":"154","trades":"1"},"16:26":{"price":12.87,"nominal":"10","volume":"129","trades":"1"},"16:25":{"price":12.89,"nominal":"30","volume":"388","trades":"1"},"16:24":{"price":12.89,"nominal":"30","volume":"388","trades":"1"},"16:23":{"price":12.89,"nominal":"30","volume":"388","trades":"1"},"16:22":{"price":12.92,"nominal":"162","volume":"2090","trades":"1"},"16:21":{"price":12.92,"nominal":"162","volume":"2090","trades":"1"},"16:20":{"price":12.92,"nominal":"162","volume":"2090","trades":"1"},"16:19":{"price":12.92,"nominal":"162","volume":"2090","trades":"1"},"16:18":{"price":12.92,"nominal":"162","volume":"2090","trades":"1"},"16:17":{"price":12.92,"nominal":"162","volume":"2090","trades":"1"},"16:16":{"price":12.92,"nominal":"162","volume":"2090","trades":"1"},"16:15":{"price":12.92,"nominal":"162","volume":"2090","trades":"1"},"16:14":{"price":12.9,"nominal":"45","volume":"581","trades":"2"},"16:13":{"price":12.9,"nominal":"45","volume":"581","trades":"2"},"16:12":{"price":12.9,"nominal":"45","volume":"581","trades":"2"},"16:11":{"price":12.9,"nominal":"127","volume":"1641","trades":"1"},"16:10":{"price":12.92,"nominal":"66","volume":"851","trades":"5"},"16:09":{"price":12.92,"nominal":"66","volume":"851","trades":"5"},"16:08":{"price":12.9,"nominal":"802","volume":"10329","trades":"9"},"16:07":{"price":12.9,"nominal":"802","volume":"10329","trades":"9"},"16:06":{"price":12.84,"nominal":"351","volume":"4507","trades":"4"},"16:05":{"price":12.84,"nominal":"351","volume":"4507","trades":"4"},"16:04":{"price":12.84,"nominal":"351","volume":"4507","trades":"4"},"16:03":{"price":12.84,"nominal":"351","volume":"4507","trades":"4"},"16:02":{"price":12.84,"nominal":"351","volume":"4507","trades":"4"},"16:01":{"price":12.84,"nominal":"3","volume":"39","trades":"1"},"16:00":{"price":12.84,"nominal":"11","volume":"141","trades":"1"},"15:59":{"price":12.84,"nominal":"11","volume":"141","trades":"1"},"15:58":{"price":12.83,"nominal":"301","volume":"3862","trades":"2"},"15:57":{"price":12.83,"nominal":"82","volume":"1052","trades":"3"},"15:56":{"price":12.83,"nominal":"30","volume":"386","trades":"1"},"15:55":{"price":12.83,"nominal":"30","volume":"386","trades":"1"},"15:54":{"price":12.85,"nominal":"70","volume":"897","trades":"2"},"15:53":{"price":12.85,"nominal":"70","volume":"897","trades":"2"},"15:52":{"price":12.85,"nominal":"70","volume":"897","trades":"2"},"15:51":{"price":12.85,"nominal":"70","volume":"897","trades":"2"},"15:50":{"price":12.85,"nominal":"70","volume":"897","trades":"2"},"15:49":{"price":12.85,"nominal":"70","volume":"897","trades":"2"},"15:48":{"price":12.85,"nominal":"70","volume":"897","trades":"2"},"15:47":{"price":12.85,"nominal":"70","volume":"897","trades":"2"},"15:46":{"price":12.85,"nominal":"70","volume":"897","trades":"2"},"15:45":{"price":12.85,"nominal":"70","volume":"897","trades":"2"},"15:44":{"price":12.85,"nominal":"70","volume":"897","trades":"2"},"15:43":{"price":12.82,"nominal":"231","volume":"2973","trades":"1"},"15:42":{"price":12.82,"nominal":"231","volume":"2973","trades":"1"},"15:41":{"price":12.82,"nominal":"231","volume":"2973","trades":"1"},"15:40":{"price":12.82,"nominal":"231","volume":"2973","trades":"1"},"15:39":{"price":12.88,"nominal":"6","volume":"77","trades":"9"},"15:38":{"price":12.88,"nominal":"6","volume":"77","trades":"9"},"15:37":{"price":12.88,"nominal":"6","volume":"77","trades":"9"},"15:36":{"price":12.88,"nominal":"6","volume":"77","trades":"9"},"15:35":{"price":12.85,"nominal":"160","volume":"2053","trades":"1"},"15:34":{"price":12.85,"nominal":"160","volume":"2053","trades":"1"},"15:33":{"price":12.83,"nominal":"36","volume":"462","trades":"1"},"15:32":{"price":12.83,"nominal":"3","volume":"39","trades":"1"},"15:31":{"price":12.83,"nominal":"3","volume":"39","trades":"1"},"15:30":{"price":12.83,"nominal":"3","volume":"39","trades":"1"},"15:29":{"price":12.83,"nominal":"3","volume":"39","trades":"1"},"15:28":{"price":12.83,"nominal":"3","volume":"39","trades":"1"},"15:27":{"price":12.83,"nominal":"3","volume":"39","trades":"1"},"15:26":{"price":12.83,"nominal":"3","volume":"39","trades":"1"},"15:25":{"price":12.83,"nominal":"3","volume":"39","trades":"1"},"15:24":{"price":12.83,"nominal":"3","volume":"39","trades":"1"},"15:23":{"price":12.83,"nominal":"3","volume":"39","trades":"1"},"15:22":{"price":12.85,"nominal":"10","volume":"129","trades":"1"},"15:21":{"price":12.85,"nominal":"10","volume":"129","trades":"1"},"15:20":{"price":12.85,"nominal":"10","volume":"129","trades":"1"},"15:19":{"price":12.85,"nominal":"1","volume":"13","trades":"1"},"15:18":{"price":12.8,"nominal":"22","volume":"282","trades":"3"},"15:17":{"price":12.8,"nominal":"22","volume":"282","trades":"3"},"15:16":{"price":12.8,"nominal":"22","volume":"282","trades":"3"},"15:15":{"price":12.8,"nominal":"22","volume":"282","trades":"3"},"15:14":{"price":12.8,"nominal":"22","volume":"282","trades":"3"},"15:13":{"price":12.8,"nominal":"22","volume":"282","trades":"3"},"15:12":{"price":12.8,"nominal":"22","volume":"282","trades":"3"},"15:11":{"price":12.8,"nominal":"22","volume":"282","trades":"3"},"15:10":{"price":12.8,"nominal":"22","volume":"282","trades":"3"},"15:09":{"price":12.8,"nominal":"20","volume":"256","trades":"2"},"15:08":{"price":12.8,"nominal":"20","volume":"256","trades":"2"},"15:07":{"price":12.8,"nominal":"20","volume":"256","trades":"2"},"15:06":{"price":12.8,"nominal":"20","volume":"256","trades":"2"},"15:05":{"price":12.77,"nominal":"1","volume":"13","trades":"1"},"15:04":{"price":12.77,"nominal":"1","volume":"13","trades":"1"},"15:03":{"price":12.77,"nominal":"1","volume":"13","trades":"1"},"15:02":{"price":12.77,"nominal":"1","volume":"13","trades":"1"},"15:01":{"price":12.85,"nominal":"40","volume":"511","trades":"1"},"15:00":{"price":12.85,"nominal":"40","volume":"511","trades":"1"},"14:59":{"price":12.85,"nominal":"40","volume":"511","trades":"1"},"14:58":{"price":12.78,"nominal":"82","volume":"1053","trades":"2"},"14:57":{"price":12.78,"nominal":"82","volume":"1053","trades":"2"},"14:56":{"price":12.78,"nominal":"82","volume":"1053","trades":"2"},"14:55":{"price":12.78,"nominal":"82","volume":"1053","trades":"2"},"14:54":{"price":12.78,"nominal":"82","volume":"1053","trades":"2"},"14:53":{"price":12.78,"nominal":"82","volume":"1053","trades":"2"},"14:52":{"price":12.78,"nominal":"82","volume":"1053","trades":"2"},"14:51":{"price":12.84,"nominal":"71","volume":"912","trades":"5"},"14:50":{"price":12.85,"nominal":"17","volume":"218","trades":"2"},"14:49":{"price":12.83,"nominal":"22","volume":"281","trades":"1"},"14:48":{"price":12.83,"nominal":"22","volume":"281","trades":"1"},"14:47":{"price":12.78,"nominal":"9","volume":"115","trades":"1"},"14:46":{"price":12.78,"nominal":"9","volume":"115","trades":"1"},"14:45":{"price":12.78,"nominal":"9","volume":"115","trades":"1"},"14:44":{"price":12.78,"nominal":"9","volume":"115","trades":"1"},"14:43":{"price":12.83,"nominal":"40","volume":"512","trades":"1"},"14:42":{"price":12.83,"nominal":"40","volume":"512","trades":"1"},"14:41":{"price":12.81,"nominal":"6","volume":"77","trades":"2"},"14:40":{"price":12.81,"nominal":"6","volume":"77","trades":"2"},"14:39":{"price":12.81,"nominal":"6","volume":"77","trades":"2"},"14:38":{"price":12.81,"nominal":"6","volume":"77","trades":"2"},"14:37":{"price":12.81,"nominal":"6","volume":"77","trades":"2"},"14:36":{"price":12.81,"nominal":"6","volume":"77","trades":"2"},"14:35":{"price":12.79,"nominal":"11","volume":"141","trades":"1"},"14:34":{"price":12.8,"nominal":"24","volume":"308","trades":"3"},"14:33":{"price":12.8,"nominal":"24","volume":"308","trades":"3"},"14:32":{"price":12.8,"nominal":"24","volume":"308","trades":"3"},"14:31":{"price":12.84,"nominal":"1","volume":"13","trades":"1"},"14:30":{"price":12.84,"nominal":"1","volume":"13","trades":"1"},"14:29":{"price":12.84,"nominal":"1","volume":"13","trades":"1"},"14:28":{"price":12.84,"nominal":"99","volume":"1263","trades":"1"},"14:27":{"price":12.84,"nominal":"99","volume":"1263","trades":"1"},"14:26":{"price":12.84,"nominal":"99","volume":"1263","trades":"1"},"14:25":{"price":12.84,"nominal":"99","volume":"1263","trades":"1"},"14:24":{"price":12.84,"nominal":"99","volume":"1263","trades":"1"},"14:23":{"price":12.84,"nominal":"99","volume":"1263","trades":"1"},"14:22":{"price":12.84,"nominal":"99","volume":"1263","trades":"1"},"14:21":{"price":12.84,"nominal":"99","volume":"1263","trades":"1"},"14:20":{"price":12.84,"nominal":"99","volume":"1263","trades":"1"},"14:19":{"price":12.84,"nominal":"99","volume":"1263","trades":"1"},"14:18":{"price":12.84,"nominal":"99","volume":"1263","trades":"1"},"14:17":{"price":12.84,"nominal":"99","volume":"1263","trades":"1"},"14:16":{"price":12.84,"nominal":"99","volume":"1263","trades":"1"},"14:15":{"price":12.84,"nominal":"99","volume":"1263","trades":"1"},"14:14":{"price":12.84,"nominal":"99","volume":"1263","trades":"1"},"14:13":{"price":12.76,"nominal":"1","volume":"13","trades":"4"},"14:12":{"price":12.76,"nominal":"1","volume":"13","trades":"4"},"14:11":{"price":12.76,"nominal":"1","volume":"13","trades":"4"},"14:10":{"price":12.76,"nominal":"1","volume":"13","trades":"4"},"14:09":{"price":12.76,"nominal":"1","volume":"13","trades":"4"},"14:08":{"price":12.76,"nominal":"1","volume":"13","trades":"4"},"14:07":{"price":12.76,"nominal":"1","volume":"13","trades":"4"},"14:06":{"price":12.76,"nominal":"1","volume":"13","trades":"4"},"14:05":{"price":12.85,"nominal":"41","volume":"525","trades":"4"},"14:04":{"price":12.85,"nominal":"41","volume":"525","trades":"4"},"14:03":{"price":12.85,"nominal":"121","volume":"1556","trades":"2"},"14:02":{"price":12.85,"nominal":"121","volume":"1556","trades":"2"},"14:01":{"price":12.85,"nominal":"121","volume":"1556","trades":"2"},"14:00":{"price":12.85,"nominal":"121","volume":"1556","trades":"2"},"13:59":{"price":12.85,"nominal":"121","volume":"1556","trades":"2"},"13:58":{"price":12.85,"nominal":"121","volume":"1556","trades":"2"},"13:57":{"price":12.85,"nominal":"121","volume":"1556","trades":"2"},"13:56":{"price":12.85,"nominal":"121","volume":"1556","trades":"2"},"13:55":{"price":12.85,"nominal":"121","volume":"1556","trades":"2"},"13:54":{"price":12.86,"nominal":"3","volume":"38","trades":"1"},"13:53":{"price":12.81,"nominal":"1360","volume":"17422","trades":"1"},"13:52":{"price":12.81,"nominal":"1360","volume":"17422","trades":"1"},"13:51":{"price":12.81,"nominal":"1360","volume":"17422","trades":"1"},"13:50":{"price":12.81,"nominal":"1360","volume":"17422","trades":"1"},"13:49":{"price":12.81,"nominal":"25","volume":"320","trades":"3"},"13:48":{"price":12.81,"nominal":"25","volume":"320","trades":"3"},"13:47":{"price":12.82,"nominal":"45","volume":"577","trades":"2"},"13:46":{"price":12.82,"nominal":"45","volume":"577","trades":"2"},"13:45":{"price":12.82,"nominal":"45","volume":"577","trades":"2"},"13:44":{"price":12.82,"nominal":"45","volume":"577","trades":"2"},"13:43":{"price":12.82,"nominal":"45","volume":"577","trades":"2"},"13:42":{"price":12.82,"nominal":"45","volume":"577","trades":"2"},"13:41":{"price":12.82,"nominal":"45","volume":"577","trades":"2"},"13:40":{"price":12.82,"nominal":"45","volume":"577","trades":"2"},"13:39":{"price":12.83,"nominal":"287","volume":"3697","trades":"1"},"13:38":{"price":12.88,"nominal":"64","volume":"824","trades":"4"},"13:37":{"price":12.88,"nominal":"64","volume":"824","trades":"4"},"13:36":{"price":12.88,"nominal":"64","volume":"824","trades":"4"},"13:35":{"price":12.88,"nominal":"64","volume":"824","trades":"4"},"13:34":{"price":12.88,"nominal":"64","volume":"824","trades":"4"},"13:33":{"price":12.9,"nominal":"45","volume":"580","trades":"3"},"13:32":{"price":12.9,"nominal":"45","volume":"580","trades":"3"},"13:31":{"price":12.91,"nominal":"1","volume":"13","trades":"1"},"13:30":{"price":12.91,"nominal":"1","volume":"13","trades":"1"},"13:29":{"price":12.91,"nominal":"1","volume":"13","trades":"1"},"13:28":{"price":12.91,"nominal":"1","volume":"13","trades":"1"},"13:27":{"price":12.91,"nominal":"1","volume":"13","trades":"1"},"13:26":{"price":12.91,"nominal":"75","volume":"966","trades":"1"},"13:25":{"price":12.91,"nominal":"75","volume":"966","trades":"1"},"13:24":{"price":12.88,"nominal":"2","volume":"26","trades":"2"},"13:23":{"price":12.88,"nominal":"3","volume":"39","trades":"1"},"13:22":{"price":12.91,"nominal":"5","volume":"65","trades":"1"},"13:21":{"price":12.91,"nominal":"5","volume":"65","trades":"1"},"13:20":{"price":12.91,"nominal":"5","volume":"65","trades":"1"},"13:19":{"price":12.91,"nominal":"2","volume":"26","trades":"1"},"13:18":{"price":12.91,"nominal":"2","volume":"26","trades":"1"},"13:17":{"price":12.91,"nominal":"2","volume":"26","trades":"1"},"13:16":{"price":12.91,"nominal":"2","volume":"26","trades":"1"},"13:15":{"price":12.91,"nominal":"2","volume":"26","trades":"1"},"13:14":{"price":12.91,"nominal":"4","volume":"52","trades":"1"},"13:13":{"price":12.91,"nominal":"4","volume":"52","trades":"1"},"13:12":{"price":12.91,"nominal":"4","volume":"52","trades":"1"},"13:11":{"price":12.91,"nominal":"4","volume":"52","trades":"1"},"13:10":{"price":12.91,"nominal":"2","volume":"26","trades":"1"},"13:09":{"price":12.91,"nominal":"2","volume":"26","trades":"1"},"13:08":{"price":12.91,"nominal":"2","volume":"26","trades":"1"},"13:07":{"price":12.91,"nominal":"2","volume":"26","trades":"1"},"13:06":{"price":12.91,"nominal":"35","volume":"450","trades":"1"},"13:05":{"price":12.91,"nominal":"35","volume":"450","trades":"1"},"13:04":{"price":12.86,"nominal":"2","volume":"26","trades":"1"},"13:03":{"price":12.86,"nominal":"2","volume":"26","trades":"1"},"13:02":{"price":12.86,"nominal":"2","volume":"26","trades":"1"},"13:01":{"price":12.86,"nominal":"2","volume":"26","trades":"1"},"13:00":{"price":12.86,"nominal":"2","volume":"26","trades":"1"},"12:59":{"price":12.86,"nominal":"2","volume":"26","trades":"1"},"12:58":{"price":12.86,"nominal":"2","volume":"26","trades":"1"},"12:57":{"price":12.86,"nominal":"2","volume":"26","trades":"1"},"12:56":{"price":12.86,"nominal":"2","volume":"26","trades":"1"},"12:55":{"price":12.86,"nominal":"2","volume":"26","trades":"1"},"12:54":{"price":12.86,"nominal":"64","volume":"823","trades":"3"},"12:53":{"price":12.9,"nominal":"10","volume":"129","trades":"1"},"12:52":{"price":12.9,"nominal":"10","volume":"129","trades":"1"},"12:51":{"price":12.9,"nominal":"10","volume":"129","trades":"1"},"12:50":{"price":12.92,"nominal":"3","volume":"39","trades":"1"},"12:49":{"price":12.92,"nominal":"3","volume":"39","trades":"1"},"12:48":{"price":12.92,"nominal":"3","volume":"39","trades":"1"},"12:47":{"price":12.92,"nominal":"3","volume":"39","trades":"1"},"12:46":{"price":12.92,"nominal":"3","volume":"39","trades":"1"},"12:45":{"price":12.92,"nominal":"3","volume":"39","trades":"1"},"12:44":{"price":12.92,"nominal":"3","volume":"39","trades":"1"},"12:43":{"price":12.92,"nominal":"3","volume":"39","trades":"1"},"12:42":{"price":12.92,"nominal":"3","volume":"39","trades":"1"},"12:41":{"price":12.92,"nominal":"13","volume":"167","trades":"1"},"12:40":{"price":12.92,"nominal":"13","volume":"167","trades":"1"},"12:39":{"price":12.92,"nominal":"13","volume":"167","trades":"1"},"12:38":{"price":12.86,"nominal":"76","volume":"976","trades":"1"},"12:37":{"price":12.86,"nominal":"76","volume":"976","trades":"1"},"12:36":{"price":12.86,"nominal":"76","volume":"976","trades":"1"},"12:35":{"price":12.86,"nominal":"76","volume":"976","trades":"1"},"12:34":{"price":12.84,"nominal":"93","volume":"1195","trades":"1"},"12:33":{"price":12.84,"nominal":"93","volume":"1195","trades":"1"},"12:32":{"price":12.84,"nominal":"93","volume":"1195","trades":"1"},"12:31":{"price":12.85,"nominal":"8","volume":"103","trades":"1"},"12:30":{"price":12.85,"nominal":"8","volume":"103","trades":"1"},"12:29":{"price":12.85,"nominal":"39","volume":"501","trades":"1"},"12:28":{"price":12.85,"nominal":"5","volume":"64","trades":"2"},"12:27":{"price":12.85,"nominal":"6","volume":"77","trades":"1"},"12:26":{"price":12.85,"nominal":"6","volume":"77","trades":"1"},"12:25":{"price":12.85,"nominal":"6","volume":"77","trades":"1"},"12:24":{"price":12.85,"nominal":"6","volume":"77","trades":"1"},"12:23":{"price":12.91,"nominal":"61","volume":"786","trades":"1"},"12:22":{"price":12.91,"nominal":"61","volume":"786","trades":"1"},"12:21":{"price":12.89,"nominal":"47","volume":"606","trades":"3"},"12:20":{"price":12.93,"nominal":"7","volume":"91","trades":"1"},"12:19":{"price":12.93,"nominal":"20","volume":"259","trades":"2"},"12:18":{"price":12.94,"nominal":"4","volume":"52","trades":"2"},"12:17":{"price":12.94,"nominal":"4","volume":"52","trades":"2"},"12:16":{"price":12.94,"nominal":"4","volume":"52","trades":"2"},"12:15":{"price":12.94,"nominal":"4","volume":"52","trades":"2"},"12:14":{"price":12.93,"nominal":"145","volume":"1869","trades":"1"},"12:13":{"price":12.93,"nominal":"145","volume":"1869","trades":"1"},"12:12":{"price":12.93,"nominal":"145","volume":"1869","trades":"1"},"12:11":{"price":12.93,"nominal":"145","volume":"1869","trades":"1"},"12:10":{"price":12.93,"nominal":"145","volume":"1869","trades":"1"},"12:09":{"price":12.93,"nominal":"145","volume":"1869","trades":"1"},"12:08":{"price":12.93,"nominal":"145","volume":"1869","trades":"1"},"12:07":{"price":12.89,"nominal":"4","volume":"52","trades":"2"},"12:06":{"price":12.89,"nominal":"4","volume":"52","trades":"2"},"12:05":{"price":12.88,"nominal":"2","volume":"26","trades":"1"},"12:04":{"price":12.9,"nominal":"20","volume":"258","trades":"1"},"12:03":{"price":12.9,"nominal":"20","volume":"258","trades":"1"},"12:02":{"price":12.9,"nominal":"20","volume":"258","trades":"1"},"12:01":{"price":12.9,"nominal":"20","volume":"258","trades":"1"},"12:00":{"price":12.9,"nominal":"20","volume":"258","trades":"1"},"11:59":{"price":12.9,"nominal":"116","volume":"1501","trades":"1"},"11:58":{"price":12.9,"nominal":"116","volume":"1501","trades":"1"},"11:57":{"price":12.95,"nominal":"45","volume":"580","trades":"3"},"11:56":{"price":12.95,"nominal":"45","volume":"580","trades":"3"},"11:55":{"price":12.95,"nominal":"45","volume":"580","trades":"3"},"11:54":{"price":12.95,"nominal":"45","volume":"580","trades":"3"},"11:53":{"price":12.88,"nominal":"10","volume":"129","trades":"1"},"11:52":{"price":12.88,"nominal":"10","volume":"129","trades":"1"},"11:51":{"price":12.88,"nominal":"10","volume":"129","trades":"1"},"11:50":{"price":12.88,"nominal":"10","volume":"129","trades":"1"},"11:49":{"price":12.88,"nominal":"10","volume":"129","trades":"1"},"11:48":{"price":12.88,"nominal":"10","volume":"129","trades":"1"},"11:47":{"price":12.88,"nominal":"150","volume":"1932","trades":"1"},"11:46":{"price":12.87,"nominal":"10","volume":"129","trades":"3"},"11:45":{"price":12.94,"nominal":"204","volume":"2630","trades":"7"},"11:44":{"price":12.94,"nominal":"204","volume":"2630","trades":"7"},"11:43":{"price":12.94,"nominal":"204","volume":"2630","trades":"7"},"11:42":{"price":12.95,"nominal":"39","volume":"503","trades":"2"},"11:41":{"price":12.95,"nominal":"39","volume":"503","trades":"2"},"11:40":{"price":12.95,"nominal":"39","volume":"503","trades":"2"},"11:39":{"price":12.95,"nominal":"39","volume":"503","trades":"2"},"11:38":{"price":12.95,"nominal":"39","volume":"503","trades":"2"},"11:37":{"price":12.95,"nominal":"39","volume":"503","trades":"2"},"11:36":{"price":12.95,"nominal":"39","volume":"503","trades":"2"},"11:35":{"price":12.95,"nominal":"39","volume":"503","trades":"2"},"11:34":{"price":12.9,"nominal":"2","volume":"26","trades":"1"},"11:33":{"price":12.9,"nominal":"2","volume":"26","trades":"1"},"11:32":{"price":12.9,"nominal":"2","volume":"26","trades":"1"},"11:31":{"price":12.9,"nominal":"2","volume":"26","trades":"1"},"11:30":{"price":12.96,"nominal":"155","volume":"2009","trades":"4"},"11:29":{"price":12.96,"nominal":"155","volume":"2009","trades":"4"},"11:28":{"price":12.96,"nominal":"155","volume":"2009","trades":"4"},"11:27":{"price":12.96,"nominal":"155","volume":"2009","trades":"4"},"11:26":{"price":12.96,"nominal":"1","volume":"13","trades":"1"},"11:25":{"price":12.99,"nominal":"82","volume":"1065","trades":"3"},"11:24":{"price":12.99,"nominal":"82","volume":"1065","trades":"3"},"11:23":{"price":12.99,"nominal":"82","volume":"1065","trades":"3"},"11:22":{"price":12.98,"nominal":"2","volume":"26","trades":"1"},"11:21":{"price":12.97,"nominal":"13","volume":"169","trades":"3"},"11:20":{"price":12.97,"nominal":"13","volume":"169","trades":"3"},"11:19":{"price":12.97,"nominal":"13","volume":"169","trades":"3"},"11:18":{"price":12.93,"nominal":"42","volume":"543","trades":"1"},"11:17":{"price":12.93,"nominal":"42","volume":"543","trades":"1"},"11:16":{"price":12.94,"nominal":"5","volume":"65","trades":"1"},"11:15":{"price":12.94,"nominal":"5","volume":"65","trades":"1"},"11:14":{"price":12.99,"nominal":"11","volume":"143","trades":"1"},"11:13":{"price":13,"nominal":"1","volume":"13","trades":"2"},"11:12":{"price":12.98,"nominal":"2","volume":"26","trades":"1"},"11:11":{"price":12.98,"nominal":"2","volume":"26","trades":"1"},"11:10":{"price":12.98,"nominal":"2","volume":"26","trades":"1"},"11:09":{"price":12.98,"nominal":"2","volume":"26","trades":"1"},"11:08":{"price":12.97,"nominal":"23","volume":"298","trades":"1"},"11:07":{"price":12.97,"nominal":"23","volume":"298","trades":"1"},"11:06":{"price":12.97,"nominal":"23","volume":"298","trades":"1"},"11:05":{"price":12.97,"nominal":"23","volume":"298","trades":"1"},"11:04":{"price":12.97,"nominal":"23","volume":"298","trades":"1"},"11:03":{"price":12.94,"nominal":"4","volume":"52","trades":"1"},"11:02":{"price":12.94,"nominal":"4","volume":"52","trades":"1"},"11:01":[],"11:00":[],"10:58":{"price":12.98,"nominal":"8","volume":"104","trades":"1"},"10:55":{"price":13.03,"nominal":"1","volume":"13","trades":"2"},"10:54":{"price":12.98,"nominal":"3","volume":"39","trades":"1"},"10:52":{"price":13.01,"nominal":"16","volume":"207","trades":"1"},"10:46":{"price":12.96,"nominal":"8","volume":"103","trades":"2"},"10:45":{"price":12.93,"nominal":"29","volume":"375","trades":"1"},"10:44":{"price":12.93,"nominal":"38","volume":"492","trades":"1"},"10:41":{"price":12.95,"nominal":"2","volume":"26","trades":"2"},"10:39":{"price":12.93,"nominal":"4","volume":"51","trades":"1"},"10:38":{"price":12.86,"nominal":"77","volume":"990","trades":"5"},"10:36":{"price":12.85,"nominal":"1","volume":"13","trades":"1"},"10:33":{"price":12.86,"nominal":"286","volume":"3664","trades":"16"},"10:32":{"price":12.86,"nominal":"3","volume":"39","trades":"1"},"10:31":{"price":12.86,"nominal":"0","volume":"0","trades":"1"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:58":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:57":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:56":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:55":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:54":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:53":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:52":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:51":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:50":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:49":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:48":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:47":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:46":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:45":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:44":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:43":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:42":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:41":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:40":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:39":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:38":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:37":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:36":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:35":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:34":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:33":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:32":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:31":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:30":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:29":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:28":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:27":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:26":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:25":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:24":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:23":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:22":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:21":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:20":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:19":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:18":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:17":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:16":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:15":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:14":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:13":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:12":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:11":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:10":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:09":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:08":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:07":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:06":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:05":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:04":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:03":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:02":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:01":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"16:00":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:59":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:58":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:57":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:56":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:55":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:54":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:53":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:52":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:51":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:50":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:49":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:48":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:47":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:46":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:45":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:44":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:43":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:42":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:41":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:40":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:39":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:38":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:37":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:36":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:35":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:34":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:33":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:32":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:31":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:30":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:29":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:28":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:27":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:26":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:25":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:24":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:23":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:22":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:21":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:20":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:19":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:18":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:17":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:16":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:15":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:14":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:13":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:12":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:11":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:10":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:09":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:08":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:07":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:06":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:05":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:04":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:03":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:02":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:01":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"15:00":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:59":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:58":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:57":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:56":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:55":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:54":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:53":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:52":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:51":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:50":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:49":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:48":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:47":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:46":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:45":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:44":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:43":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:42":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:41":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:40":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:39":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:38":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:37":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:36":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:35":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:34":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:33":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:32":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:31":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:30":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:29":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:28":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:27":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:26":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:25":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:24":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:23":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:22":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:21":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:20":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:19":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:18":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:17":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:16":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:15":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:14":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:13":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:12":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:11":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:10":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:09":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:08":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:07":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:06":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:05":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:04":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:03":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:02":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:01":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"14:00":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:59":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:58":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:57":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:56":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:55":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:54":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:53":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:52":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:51":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:50":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:49":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:48":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:47":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:46":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:45":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:44":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:43":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:42":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:41":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:40":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:39":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:38":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:37":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:36":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:35":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:34":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:33":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:32":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:31":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:30":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:29":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:28":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:27":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:26":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:25":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:24":{"price":12.48,"nominal":"51","volume":"633","trades":"1"},"13:23":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:22":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:21":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:20":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:19":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:18":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:17":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:16":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:15":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:14":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:13":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:12":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:11":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:10":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:09":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:08":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:07":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:06":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:05":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:04":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:03":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:02":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:01":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"13:00":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"12:59":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"12:58":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"12:57":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"12:56":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"12:55":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"12:54":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"12:53":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"12:52":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"12:51":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"12:50":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"12:49":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"12:48":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"12:47":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"12:46":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"12:45":{"price":12.41,"nominal":"2","volume":"25","trades":"1"},"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:44":{"price":12.47,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":18350,"return":-0.44},"1w":{"date":"2026-03-12","prev":18620,"return":-1.88},"1m":{"date":"2026-02-19","prev":18860,"return":-3.13},"3m":{"date":"2025-12-19","prev":21030,"return":-13.12},"6m":{"date":"2025-09-19","prev":19170,"return":-4.69},"9m":{"date":"2025-06-19","prev":11550,"return":58.18},"1y":{"date":"2025-03-19","prev":13825,"return":32.15}}}}},"AE38":{"ticker":"AE38","name":"ARG 2038 Ley Local","kind":"bondsu","img":"ARG","currency":{"ARS":"AE38","USM":"AE38D"},"cashflow":{"2038-01-11":{"interest":0.1136,"amortization":4.5455,"total":4.6591},"2037-07-09":{"interest":0.2273,"amortization":4.5455,"total":4.772799999999999},"2037-01-09":{"interest":0.3409,"amortization":4.5455,"total":4.8864},"2036-07-09":{"interest":0.4545,"amortization":4.5455,"total":5},"2036-01-09":{"interest":0.5682,"amortization":4.5455,"total":5.1137},"2035-07-09":{"interest":0.6818,"amortization":4.5455,"total":5.2273},"2035-01-09":{"interest":0.7955,"amortization":4.5455,"total":5.340999999999999},"2034-07-10":{"interest":0.9091,"amortization":4.5455,"total":5.454599999999999},"2034-01-09":{"interest":1.0227,"amortization":4.5455,"total":5.568199999999999},"2033-07-11":{"interest":1.1364,"amortization":4.5455,"total":5.6819},"2033-01-10":{"interest":1.25,"amortization":4.5455,"total":5.7955},"2032-07-09":{"interest":1.3636,"amortization":4.5455,"total":5.9091},"2032-01-09":{"interest":1.4773,"amortization":4.5455,"total":6.0228},"2031-07-09":{"interest":1.5909,"amortization":4.5455,"total":6.1364},"2031-01-09":{"interest":1.7045,"amortization":4.5455,"total":6.25},"2030-07-09":{"interest":1.8182,"amortization":4.5455,"total":6.3637},"2030-01-09":{"interest":1.9318,"amortization":4.5455,"total":6.4773},"2029-07-09":{"interest":2.0455,"amortization":4.5455,"total":6.590999999999999},"2029-01-09":{"interest":2.1591,"amortization":4.5455,"total":6.704599999999999},"2028-07-10":{"interest":2.2727,"amortization":4.5455,"total":6.818199999999999},"2028-01-10":{"interest":2.3864,"amortization":4.5455,"total":6.9319},"2027-07-09":{"interest":2.5,"amortization":4.5455,"total":7.0455},"2027-01-11":{"interest":2.5,"amortization":0,"total":2.5},"2026-07-09":{"interest":2.5,"amortization":0,"total":2.5},"2026-01-09":{"interest":2.5,"amortization":0,"total":2.5},"2025-07-10":{"interest":2.5,"amortization":0,"total":2.5},"2025-01-09":{"interest":2.5,"amortization":0,"total":2.5},"2024-07-10":{"interest":2.125,"amortization":0,"total":2.125},"2024-01-09":{"interest":2.125,"amortization":0,"total":2.125},"2023-07-10":{"interest":1.9375,"amortization":0,"total":1.9375},"2023-01-09":{"interest":1.9375,"amortization":0,"total":1.9375},"2022-07-11":{"interest":1,"amortization":0,"total":1},"2022-01-10":{"interest":1,"amortization":0,"total":1},"2021-07-09":{"interest":0.1059,"amortization":0,"total":0.1059}},"maturity":"2038-01-11","data":{"ARS":{"daily":{"2026-03-19":{"price":1098.9,"ytm":10.61494,"nominal":"10022968","volume":"10895650109"},"2026-03-18":{"price":1096.6,"ytm":10.64476,"nominal":"13963434","volume":"15428691674"},"2026-03-17":{"price":1105,"ytm":10.41913,"nominal":"5984997","volume":"6615402837"},"2026-03-16":{"price":1105,"ytm":10.5328,"nominal":"4307809","volume":"4719984545"},"2026-03-13":{"price":1101.3,"ytm":10.5927,"nominal":"5168387","volume":"5681321236"},"2026-03-12":{"price":1103.4,"ytm":10.39309,"nominal":"3832837","volume":"4247370641"},"2026-03-11":{"price":1110.1,"ytm":10.22584,"nominal":"3307066","volume":"3690578332"},"2026-03-10":{"price":1116,"ytm":10.23251,"nominal":"6019895","volume":"6723609727"},"2026-03-09":{"price":1108,"ytm":10.51167,"nominal":"8740641","volume":"9695110991"},"2026-03-06":{"price":1120,"ytm":10.38016,"nominal":"5975695","volume":"6685062110"},"2026-03-05":{"price":1130,"ytm":10.09965,"nominal":"5670557","volume":"6411592101"},"2026-03-04":{"price":1132.7,"ytm":9.95706,"nominal":"8660149","volume":"9768470545"},"2026-03-03":{"price":1124,"ytm":10.21894,"nominal":"7809417","volume":"8688630570"},"2026-03-02":{"price":1117.6,"ytm":10.08999,"nominal":"4311356","volume":"4824562325"},"2026-02-27":{"price":1119.7,"ytm":10.06708,"nominal":"2533612","volume":"2869866712"},"2026-02-26":{"price":1142.5,"ytm":9.88555,"nominal":"4167184","volume":"4759633760"},"2026-02-25":{"price":1139.3,"ytm":9.76294,"nominal":"3980889","volume":"4489524198"},"2026-02-24":{"price":1119.7,"ytm":9.81545,"nominal":"4116611","volume":"4626149931"},"2026-02-23":{"price":1121,"ytm":9.62644,"nominal":"6519092","volume":"7314405886"},"2026-02-20":{"price":1131,"ytm":9.54101,"nominal":"3997246","volume":"4538852182"},"2026-02-19":{"price":1132,"ytm":9.61297,"nominal":"5644606","volume":"6381408459"},"2026-02-18":{"price":1140,"ytm":9.55694,"nominal":"3987618","volume":"4593902448"},"2026-02-13":{"price":1150,"ytm":9.47304,"nominal":"6908616","volume":"7973989370"},"2026-02-12":{"price":1146.3,"ytm":9.43899,"nominal":"8515777","volume":"9852725138"},"2026-02-11":{"price":1166.5,"ytm":9.26891,"nominal":"8628437","volume":"9989444838"},"2026-02-10":{"price":1162.5,"ytm":9.35416,"nominal":"7198352","volume":"8334659249"},"2026-02-09":{"price":1164.7,"ytm":9.39305,"nominal":"13376291","volume":"15594382711"},"2026-02-06":{"price":1167.4,"ytm":9.47813,"nominal":"12896812","volume":"15072266379"},"2026-02-05":{"price":1171.4,"ytm":9.57717,"nominal":"12698747","volume":"14799859115"},"2026-02-04":{"price":1167,"ytm":9.60078,"nominal":"13113852","volume":"15303480563"},"2026-02-03":{"price":1168.2,"ytm":9.61876,"nominal":"13051481","volume":"15202559515"},"2026-02-02":{"price":1169.1,"ytm":9.4484,"nominal":"9093020","volume":"10706623813"},"2026-01-30":{"price":1180.8,"ytm":9.37894,"nominal":"11884280","volume":"14030350097"},"2026-01-29":{"price":1183.9,"ytm":9.28709,"nominal":"12418225","volume":"14717145706"},"2026-01-28":{"price":1187,"ytm":9.27683,"nominal":"13324502","volume":"15794900344"},"2026-01-27":{"price":1189.6,"ytm":9.2589,"nominal":"10479416","volume":"12467054208"},"2026-01-26":{"price":1185.5,"ytm":9.38809,"nominal":"9074221","volume":"10712276216"},"2026-01-23":{"price":1174.9,"ytm":9.57967,"nominal":"11147777","volume":"13040951552"},"2026-01-22":{"price":1161,"ytm":9.66314,"nominal":"14455021","volume":"16730747574"},"2026-01-21":{"price":1156.5,"ytm":9.81161,"nominal":"8548014","volume":"9879972468"},"2026-01-20":{"price":1156.5,"ytm":9.92274,"nominal":"8572363","volume":"9870792152"},"2026-01-19":{"price":1155.2,"ytm":9.86828,"nominal":"3272958","volume":"3780099865"},"2026-01-16":{"price":1155.4,"ytm":9.93826,"nominal":"4240475","volume":"4899988092"},"2026-01-15":{"price":1153,"ytm":9.99028,"nominal":"3790129","volume":"4367821675"},"2026-01-14":{"price":1152,"ytm":10.11774,"nominal":"5606968","volume":"6452900444"},"2026-01-13":{"price":1154.9,"ytm":10.13579,"nominal":"10897401","volume":"12593163452"},"2026-01-12":{"price":1157.3,"ytm":10.0969,"nominal":"7479946","volume":"8641241514"},"2026-01-09":{"price":1155.9,"ytm":10.13915,"nominal":"7159786","volume":"8264799566"},"2026-01-08":{"price":1147,"ytm":10.35495,"nominal":"3219379","volume":"3674508202"},"2026-01-07":{"price":1184.8,"ytm":10.34736,"nominal":"8336094","volume":"9920426196"},"2026-01-06":{"price":1190.7,"ytm":10.28325,"nominal":"7816074","volume":"9303259327"},"2026-01-05":{"price":1189.5,"ytm":10.35024,"nominal":"9060283","volume":"10729044465"},"2026-01-02":{"price":1187,"ytm":10.46043,"nominal":"5332113","volume":"6327373905"},"2025-12-30":{"price":1182.5,"ytm":10.14987,"nominal":"8405687","volume":"9970366098"},"2025-12-29":{"price":1185,"ytm":10.13949,"nominal":"6115028","volume":"7244199640"},"2025-12-26":{"price":1182,"ytm":10.2153,"nominal":"5943702","volume":"7038811989"},"2025-12-24":{"price":1180.5,"ytm":10.14041,"nominal":"349729","volume":"412464866"},"2025-12-23":{"price":1180.9,"ytm":10.1082,"nominal":"8700138","volume":"10323709516"},"2025-12-22":{"price":1193.7,"ytm":10.0672,"nominal":"3308800","volume":"3949942333"},"2025-12-19":{"price":1195.6,"ytm":10.0496,"nominal":"4624726","volume":"5537931003"},"2025-12-18":{"price":1201.1,"ytm":9.99029,"nominal":"8086577","volume":"9723053236"},"2025-12-17":{"price":1205,"ytm":10.13869,"nominal":"10171776","volume":"12156808978"},"2025-12-16":{"price":1195.7,"ytm":10.15967,"nominal":"13481553","volume":"15958867041"},"2025-12-15":{"price":1158,"ytm":10.67646,"nominal":"8112205","volume":"9278552331"},"2025-12-12":{"price":1136.4,"ytm":10.88922,"nominal":"5154777","volume":"5851302947"},"2025-12-11":{"price":1129.9,"ytm":10.95831,"nominal":"6316718","volume":"7138206949"},"2025-12-10":{"price":1138,"ytm":10.72258,"nominal":"5760494","volume":"6566891653"},"2025-12-09":{"price":1134.5,"ytm":10.74487,"nominal":"2901965","volume":"3291829188"},"2025-12-05":{"price":1144.4,"ytm":10.62841,"nominal":"5454113","volume":"6244877029"},"2025-12-04":{"price":1139.2,"ytm":10.64252,"nominal":"3393301","volume":"3844633352"},"2025-12-03":{"price":1131.8,"ytm":10.78401,"nominal":"3453703","volume":"3913236255"},"2025-12-02":{"price":1133.1,"ytm":10.85794,"nominal":"4022448","volume":"4557944263"},"2025-12-01":{"price":1128,"ytm":10.91948,"nominal":"4367336","volume":"4925869493"},"2025-11-28":{"price":1138.9,"ytm":10.71944,"nominal":"3464294","volume":"3952352247"},"2025-11-27":{"price":1143,"ytm":10.70248,"nominal":"3261068","volume":"3726995400"},"2025-11-26":{"price":1141.8,"ytm":10.80389,"nominal":"8635758","volume":"9884486732"},"2025-11-25":{"price":1131.8,"ytm":10.88916,"nominal":"8304178","volume":"9358080132"},"2025-11-21":{"price":1114.7,"ytm":10.91373,"nominal":"615899","volume":"686294502"},"2025-11-20":{"price":1123.2,"ytm":10.63332,"nominal":"8915739","volume":"9994813005"},"2025-11-19":{"price":1117.4,"ytm":10.54115,"nominal":"11284390","volume":"12612716470"},"2025-11-18":{"price":1118,"ytm":10.51415,"nominal":"10724986","volume":"12011708942"},"2025-11-17":{"price":1126,"ytm":10.4801,"nominal":"11155660","volume":"12576373162"},"2025-11-14":{"price":1127.1,"ytm":10.48651,"nominal":"11961212","volume":"13432539713"},"2025-11-13":{"price":1111.9,"ytm":10.92577,"nominal":"6211991","volume":"6927422427"},"2025-11-12":{"price":1123.4,"ytm":10.54458,"nominal":"9615464","volume":"10722528146"},"2025-11-11":{"price":1118.9,"ytm":10.67821,"nominal":"10180514","volume":"11375906017"},"2025-11-10":{"price":1116.8,"ytm":10.75393,"nominal":"7453877","volume":"8271706345"},"2025-11-07":{"price":1095,"ytm":11.12552,"nominal":"6426602","volume":"7027299666"},"2025-11-06":{"price":1111.6,"ytm":11.15826,"nominal":"4500605","volume":"5004842589"},"2025-11-05":{"price":1110,"ytm":11.16132,"nominal":"16361300","volume":"18157970304"},"2025-11-04":{"price":1102.4,"ytm":11.55527,"nominal":"16005579","volume":"17543300200"},"2025-11-03":{"price":1097.5,"ytm":11.71966,"nominal":"16908449","volume":"18476978227"},"2025-10-31":{"price":1097,"ytm":11.38168,"nominal":"37180625","volume":"40402769451"},"2025-10-30":{"price":1063.5,"ytm":11.94502,"nominal":"35167180","volume":"36528786846"},"2025-10-29":{"price":1028.9,"ytm":12.75317,"nominal":"34421695","volume":"35325038684"},"2025-10-28":{"price":1019.9,"ytm":12.98717,"nominal":"38648659","volume":"39262182147"},"2025-10-27":{"price":976.5,"ytm":13.39518,"nominal":"34158642","volume":"32945614010"},"2025-10-24":{"price":845,"ytm":18.76631,"nominal":"18868443","volume":"15913500191"},"2025-10-23":{"price":840,"ytm":18.61589,"nominal":"16063874","volume":"13702825194"},"2025-10-22":{"price":853.2,"ytm":19.1967,"nominal":"16640232","volume":"14294987498"},"2025-10-21":{"price":874.4,"ytm":18.50975,"nominal":"13040981","volume":"11220856495"},"2025-10-20":{"price":864,"ytm":18.16588,"nominal":"18685427","volume":"15656096454"},"2025-10-17":{"price":840,"ytm":18.70004,"nominal":"15418976","volume":"12831217673"},"2025-10-16":{"price":837.7,"ytm":17.5644,"nominal":"15960550","volume":"13330957950"},"2025-10-15":{"price":829.7,"ytm":17.24285,"nominal":"7343085","volume":"6133107706"},"2025-10-14":{"price":834.9,"ytm":17.30481,"nominal":"10493908","volume":"9021372297"},"2025-10-13":{"price":870,"ytm":15.49305,"nominal":"17192635","volume":"14873572772"},"2025-10-09":{"price":869.9,"ytm":15.98455,"nominal":"16640024","volume":"14600282352"},"2025-10-08":{"price":853.9,"ytm":17.91156,"nominal":"4752570","volume":"3990363219"},"2025-10-07":{"price":855.2,"ytm":17.96165,"nominal":"5633711","volume":"4774659107"},"2025-10-06":{"price":850.1,"ytm":17.51589,"nominal":"11857803","volume":"9911757884"},"2025-10-03":{"price":835.7,"ytm":17.93564,"nominal":"13327185","volume":"10939918511"},"2025-10-02":{"price":805,"ytm":18.89101,"nominal":"19751455","volume":"15389095320"},"2025-10-01":{"price":770,"ytm":20.47318,"nominal":"22550551","volume":"17236664841"},"2025-09-30":{"price":771.6,"ytm":19.88381,"nominal":"14229929","volume":"11228831795"},"2025-09-29":{"price":805,"ytm":18.06326,"nominal":"8239299","volume":"6684212444"},"2025-09-26":{"price":816,"ytm":17.29453,"nominal":"8775809","volume":"7067529745"},"2025-09-25":{"price":816,"ytm":16.35662,"nominal":"18050618","volume":"14898311030"},"2025-09-24":{"price":846.5,"ytm":15.2728,"nominal":"9974844","volume":"8415201258"},"2025-09-23":{"price":819.9,"ytm":16.6583,"nominal":"9468599","volume":"7669394160"},"2025-09-22":{"price":805,"ytm":17.50048,"nominal":"12592784","volume":"9750671578"},"2025-09-19":{"price":702.4,"ytm":23.42033,"nominal":"17724138","volume":"12266108991"},"2025-09-18":{"price":701.5,"ytm":23.11465,"nominal":"33277526","volume":"23446754043"},"2025-09-17":{"price":772.6,"ytm":19.54381,"nominal":"16042647","volume":"12519798142"},"2025-09-16":{"price":783.4,"ytm":18.8743,"nominal":"29344199","volume":"22585201336"},"2025-09-15":{"price":745,"ytm":20.51741,"nominal":"23574414","volume":"17838192406"},"2025-09-12":{"price":780,"ytm":18.93699,"nominal":"18605949","volume":"14780027421"},"2025-09-11":{"price":817.9,"ytm":17.39181,"nominal":"13316061","volume":"10984900528"},"2025-09-10":{"price":824,"ytm":16.80789,"nominal":"13544910","volume":"11044437144"},"2025-09-09":{"price":810,"ytm":17.25955,"nominal":"13620018","volume":"10912506479"},"2025-09-08":{"price":794.4,"ytm":17.80756,"nominal":"10299446","volume":"8125067971"},"2025-09-05":{"price":851,"ytm":15.22925,"nominal":"12694963","volume":"10781857869"},"2025-09-04":{"price":850.9,"ytm":15.11915,"nominal":"7898283","volume":"6689611494"},"2025-09-03":{"price":840.8,"ytm":15.25095,"nominal":"8862857","volume":"7465609631"},"2025-09-02":{"price":838.5,"ytm":15.22858,"nominal":"10616874","volume":"8928307428"},"2025-09-01":{"price":859.5,"ytm":14.82668,"nominal":"9233361","volume":"7918215071"},"2025-08-29":{"price":870,"ytm":14.21473,"nominal":"4712683","volume":"4059624754"},"2025-08-28":{"price":862.6,"ytm":14.1603,"nominal":"4640488","volume":"3997559434"},"2025-08-27":{"price":861,"ytm":14.4352,"nominal":"5235723","volume":"4505504686"},"2025-08-26":{"price":857.9,"ytm":14.41111,"nominal":"8691948","volume":"7500681817"},"2025-08-25":{"price":866.9,"ytm":14.29637,"nominal":"13597304","volume":"11815429674"},"2025-08-22":{"price":884.5,"ytm":13.34558,"nominal":"4589660","volume":"4072694462"},"2025-08-21":{"price":879.2,"ytm":13.32407,"nominal":"7262757","volume":"6425444751"},"2025-08-20":{"price":884,"ytm":12.9371,"nominal":"6550118","volume":"5818760159"},"2025-08-19":{"price":895.2,"ytm":12.46158,"nominal":"5741834","volume":"5131793914"},"2025-08-18":{"price":895.5,"ytm":12.53138,"nominal":"5256711","volume":"4697987098"},"2025-08-14":{"price":897.8,"ytm":12.58098,"nominal":"4369118","volume":"3931131796"},"2025-08-13":{"price":912.6,"ytm":12.37313,"nominal":"4495067","volume":"4103776311"},"2025-08-12":{"price":907.5,"ytm":12.56527,"nominal":"2699091","volume":"2450484254"},"2025-08-11":{"price":909,"ytm":12.54196,"nominal":"8444838","volume":"7680775549"},"2025-08-08":{"price":908.6,"ytm":12.66835,"nominal":"4669010","volume":"4242771807"},"2025-08-07":{"price":909.9,"ytm":12.54396,"nominal":"5580834","volume":"5090144757"},"2025-08-06":{"price":910.9,"ytm":12.62832,"nominal":"6664859","volume":"6075251306"},"2025-08-05":{"price":915.9,"ytm":12.65445,"nominal":"5128457","volume":"4685761305"},"2025-08-04":{"price":912.6,"ytm":12.91726,"nominal":"4688745","volume":"4289280264"},"2025-08-01":{"price":913.7,"ytm":12.97977,"nominal":"6528506","volume":"5964044120"},"2025-07-31":{"price":918.5,"ytm":12.80598,"nominal":"11066023","volume":"10172156281"},"2025-07-30":{"price":898.6,"ytm":12.66923,"nominal":"6152152","volume":"5471585354"},"2025-07-29":{"price":880.1,"ytm":12.65072,"nominal":"6374197","volume":"5647558426"},"2025-07-28":{"price":883,"ytm":12.60827,"nominal":"9203741","volume":"8116148021"},"2025-07-25":{"price":873.4,"ytm":12.65982,"nominal":"7914478","volume":"6876249573"},"2025-07-24":{"price":853.9,"ytm":12.90595,"nominal":"5698508","volume":"4830871428"},"2025-07-23":{"price":836,"ytm":13.21803,"nominal":"5231267","volume":"4379088455"},"2025-07-22":{"price":836.6,"ytm":13.12699,"nominal":"7886679","volume":"6648255343"},"2025-07-21":{"price":854,"ytm":13.02473,"nominal":"6687391","volume":"5750504075"},"2025-07-18":{"price":861.3,"ytm":13.0121,"nominal":"6997781","volume":"6026788429"},"2025-07-17":{"price":847.8,"ytm":13.14757,"nominal":"8967144","volume":"7628726554"},"2025-07-16":{"price":849,"ytm":12.92613,"nominal":"8894314","volume":"7577660735"},"2025-07-15":{"price":856.7,"ytm":12.82719,"nominal":"15923482","volume":"13686675299"},"2025-07-14":{"price":866,"ytm":12.9158,"nominal":"7328688","volume":"6319446479"},"2025-07-11":{"price":864.3,"ytm":12.50354,"nominal":"8693106","volume":"7516309864"},"2025-07-10":{"price":871.9,"ytm":12.27646,"nominal":"8531817","volume":"7410681393"},"2025-07-08":{"price":861,"ytm":12.41658,"nominal":"7253549","volume":"6253109776"},"2025-07-07":{"price":904.5,"ytm":12.38202,"nominal":"7493257","volume":"6762785290"},"2025-07-04":{"price":899,"ytm":11.9969,"nominal":"4476806","volume":"4002612469"},"2025-07-03":{"price":889,"ytm":12.07034,"nominal":"6313596","volume":"5593932266"},"2025-07-02":{"price":887,"ytm":12.11655,"nominal":"14183613","volume":"12536753312"},"2025-07-01":{"price":880.1,"ytm":12.17803,"nominal":"12141940","volume":"10530444769"},"2025-06-30":{"price":866.7,"ytm":12.11819,"nominal":"13446139","volume":"11621719425"},"2025-06-27":{"price":865.8,"ytm":11.88993,"nominal":"24844540","volume":"21496401689"},"2025-06-26":{"price":867.7,"ytm":11.85405,"nominal":"2397063","volume":"2076742975"},"2025-06-25":{"price":862,"ytm":11.93819,"nominal":"5625712","volume":"4810008308"},"2025-06-24":{"price":857.6,"ytm":11.82587,"nominal":"7016408","volume":"5964536100"},"2025-06-23":{"price":836.5,"ytm":12.37054,"nominal":"4373745","volume":"3631270445"},"2025-06-19":{"price":827.5,"ytm":12.39394,"nominal":"3111805","volume":"2555657324"},"2025-06-18":{"price":817.4,"ytm":12.50405,"nominal":"8652751","volume":"7084716437"},"2025-06-17":{"price":832.9,"ytm":12.32422,"nominal":"6411961","volume":"5383108877"},"2025-06-13":{"price":846.3,"ytm":12.19686,"nominal":"4447742","volume":"3777670480"},"2025-06-12":{"price":854.9,"ytm":11.85106,"nominal":"7514154","volume":"6428547532"},"2025-06-11":{"price":857.2,"ytm":11.79485,"nominal":"4106043","volume":"3527343976"},"2025-06-10":{"price":858.8,"ytm":11.79351,"nominal":"2835698","volume":"2422123348"},"2025-06-09":{"price":847.5,"ytm":12.11941,"nominal":"6879185","volume":"5820061415"},"2025-06-06":{"price":844.2,"ytm":12.20101,"nominal":"3753743","volume":"3170401789"},"2025-06-05":{"price":840.6,"ytm":12.27225,"nominal":"6146064","volume":"5199327843"},"2025-06-04":{"price":850,"ytm":12.0418,"nominal":"3390372","volume":"2890517451"},"2025-06-03":{"price":852.3,"ytm":11.91395,"nominal":"5049952","volume":"4306735347"},"2025-06-02":{"price":848,"ytm":11.90932,"nominal":"3031008","volume":"2582785648"},"2025-05-30":{"price":859,"ytm":11.77101,"nominal":"4379715","volume":"3774339593"},"2025-05-29":{"price":858.7,"ytm":11.58417,"nominal":"23773378","volume":"20413521165"},"2025-05-28":{"price":849,"ytm":11.51028,"nominal":"8575874","volume":"7223025773"},"2025-05-27":{"price":836.5,"ytm":11.75322,"nominal":"9288960","volume":"7748681994"},"2025-05-26":{"price":822.9,"ytm":11.80227,"nominal":"5811882","volume":"4796501481"},"2025-05-23":{"price":823,"ytm":11.75439,"nominal":"4915353","volume":"4031295555"},"2025-05-22":{"price":818.5,"ytm":11.85407,"nominal":"4586905","volume":"3758022040"},"2025-05-21":{"price":818.4,"ytm":11.9483,"nominal":"13829704","volume":"11467366044"},"2025-05-20":{"price":825.2,"ytm":11.84987,"nominal":"6398799","volume":"5266328518"},"2025-05-19":{"price":819.7,"ytm":11.90108,"nominal":"10709610","volume":"8736111312"},"2025-05-16":{"price":813,"ytm":12.18552,"nominal":"7454705","volume":"6064093958"},"2025-05-15":{"price":814.7,"ytm":11.95992,"nominal":"8099495","volume":"6600488785"},"2025-05-14":{"price":815,"ytm":11.79011,"nominal":"11224054","volume":"9152756400"},"2025-05-13":{"price":818,"ytm":11.76165,"nominal":"12740834","volume":"10376357739"},"2025-05-12":{"price":816.3,"ytm":11.80412,"nominal":"23066348","volume":"18769933437"},"2025-05-09":{"price":809.4,"ytm":12.03004,"nominal":"6964301","volume":"5608559966"},"2025-05-08":{"price":807.1,"ytm":12.05598,"nominal":"8028876","volume":"6497243920"},"2025-05-07":{"price":822.3,"ytm":11.89,"nominal":"6513920","volume":"5363852902"},"2025-05-06":{"price":844,"ytm":12.11365,"nominal":"7806513","volume":"6550927585"},"2025-05-05":{"price":832,"ytm":12.46922,"nominal":"7231175","volume":"5990186363"},"2025-04-30":{"price":831,"ytm":12.14031,"nominal":"7099172","volume":"5870383272"},"2025-04-29":{"price":825.1,"ytm":12.07462,"nominal":"9153258","volume":"7590724162"},"2025-04-28":{"price":831,"ytm":11.97933,"nominal":"5377013","volume":"4464091556"},"2025-04-25":{"price":843,"ytm":11.80932,"nominal":"3870456","volume":"3260672349"},"2025-04-24":{"price":843.1,"ytm":11.82809,"nominal":"4877094","volume":"4112927005"},"2025-04-23":{"price":820.2,"ytm":12.06809,"nominal":"15348265","volume":"12483541404"},"2025-04-22":{"price":796.4,"ytm":12.17732,"nominal":"7651967","volume":"6007324910"},"2025-04-21":{"price":764.9,"ytm":12.68158,"nominal":"7060535","volume":"5363663357"},"2025-04-16":{"price":798.9,"ytm":12.56526,"nominal":"7100049","volume":"5784926841"},"2025-04-15":{"price":840,"ytm":12.73713,"nominal":"10469471","volume":"8820016918"},"2025-04-14":{"price":850,"ytm":12.74313,"nominal":"12225110","volume":"10190381895"},"2025-04-11":{"price":830,"ytm":14.59796,"nominal":"11967771","volume":"10055333462"},"2025-04-10":{"price":838,"ytm":14.86656,"nominal":"10576020","volume":"8828814952"},"2025-04-09":{"price":838.6,"ytm":14.47523,"nominal":"9895368","volume":"8020664796"},"2025-04-08":{"price":819.7,"ytm":15.55492,"nominal":"14764570","volume":"12053563003"},"2025-04-07":{"price":813.5,"ytm":15.64855,"nominal":"8814644","volume":"7226526422"},"2025-04-04":{"price":840.9,"ytm":14.36907,"nominal":"0","volume":"0"},"2025-04-03":{"price":846,"ytm":13.86672,"nominal":"5906926","volume":"5006896571"},"2025-04-01":{"price":855.4,"ytm":13.53846,"nominal":"5894388","volume":"5041886301"},"2025-03-31":{"price":856,"ytm":13.4772,"nominal":"10550651","volume":"8983776204"},"2025-03-28":{"price":854.5,"ytm":13.34136,"nominal":"2694181","volume":"2316625094"},"2025-03-27":{"price":858.6,"ytm":13.05101,"nominal":"9196822","volume":"7918526049"},"2025-03-26":{"price":862.1,"ytm":13.01241,"nominal":"5678254","volume":"4904147880"},"2025-03-25":{"price":863.9,"ytm":12.93952,"nominal":"4416862","volume":"3803581899"},"2025-03-21":{"price":858.2,"ytm":13.00876,"nominal":"5423657","volume":"4645103324"},"2025-03-20":{"price":862.4,"ytm":12.83164,"nominal":"6621886","volume":"5668459442"},"2025-03-19":{"price":860.7,"ytm":12.8529,"nominal":"11650624","volume":"9999576160"},"2025-03-18":{"price":854,"ytm":13.21554,"nominal":"6333567","volume":"5364985255"},"2025-03-17":{"price":839,"ytm":12.77625,"nominal":"4920801","volume":"4110828011"}},"intraday":{"2026-03-19":{"17:00":{"price":1098.9,"ytm":10.61494,"nominal":"19","volume":"209","trades":"1"},"16:59":{"price":1099.6,"ytm":10.57013,"nominal":"4971","volume":"54139","trades":"1"},"16:58":{"price":1099.6,"ytm":10.57013,"nominal":"4971","volume":"54139","trades":"1"},"16:57":{"price":1099.6,"ytm":10.57013,"nominal":"4971","volume":"54139","trades":"1"},"16:56":{"price":1099.6,"ytm":10.57013,"nominal":"4971","volume":"54139","trades":"1"},"16:55":{"price":1089.1,"ytm":10.76416,"nominal":"16510","volume":"181451","trades":"13"},"16:54":{"price":1093.5,"ytm":10.69451,"nominal":"23700","volume":"258210","trades":"8"},"16:53":{"price":1091.9,"ytm":10.73747,"nominal":"32963","volume":"359755","trades":"8"},"16:52":{"price":1092,"ytm":10.72719,"nominal":"43","volume":"470","trades":"1"},"16:51":{"price":1092,"ytm":10.71377,"nominal":"1330201","volume":"14508502","trades":"7"},"16:50":{"price":1090.7,"ytm":10.748,"nominal":"474","volume":"5165","trades":"6"},"16:49":{"price":1089.7,"ytm":10.77801,"nominal":"6384","volume":"69539","trades":"6"},"16:48":{"price":1089.9,"ytm":10.77412,"nominal":"108069","volume":"1179119","trades":"26"},"16:47":{"price":1091.3,"ytm":10.74408,"nominal":"678","volume":"7399","trades":"4"},"16:46":{"price":1091.6,"ytm":10.73158,"nominal":"4802","volume":"52396","trades":"7"},"16:45":{"price":1091.1,"ytm":10.74779,"nominal":"8997","volume":"98130","trades":"1"},"16:44":{"price":1090.7,"ytm":10.75194,"nominal":"21939","volume":"239240","trades":"6"},"16:43":{"price":1090.4,"ytm":10.75184,"nominal":"327","volume":"3566","trades":"5"},"16:42":{"price":1090.4,"ytm":10.75554,"nominal":"1312","volume":"14305","trades":"6"},"16:41":{"price":1090.4,"ytm":10.75814,"nominal":"2081","volume":"22690","trades":"3"},"16:40":{"price":1090.4,"ytm":10.74966,"nominal":"1185","volume":"12920","trades":"4"},"16:39":{"price":1090.5,"ytm":10.74238,"nominal":"2132","volume":"23248","trades":"5"},"16:38":{"price":1090.5,"ytm":10.75759,"nominal":"185","volume":"2017","trades":"3"},"16:37":{"price":1090.4,"ytm":10.76857,"nominal":"11240","volume":"122541","trades":"12"},"16:36":{"price":1090,"ytm":10.76533,"nominal":"2654","volume":"28923","trades":"12"},"16:35":{"price":1089.1,"ytm":10.77396,"nominal":"5871","volume":"63975","trades":"5"},"16:34":{"price":1089.2,"ytm":10.78383,"nominal":"2","volume":"22","trades":"1"},"16:33":{"price":1089.2,"ytm":10.76971,"nominal":"134287","volume":"1463725","trades":"7"},"16:32":{"price":1090,"ytm":10.76684,"nominal":"30000","volume":"326999","trades":"2"},"16:31":{"price":1090,"ytm":10.77903,"nominal":"47349","volume":"516156","trades":"22"},"16:30":{"price":1090.4,"ytm":10.75814,"nominal":"23639","volume":"257762","trades":"25"},"16:29":{"price":1090.4,"ytm":10.76226,"nominal":"4081","volume":"44494","trades":"7"},"16:28":{"price":1090.5,"ytm":10.75213,"nominal":"9896","volume":"107882","trades":"12"},"16:27":{"price":1090,"ytm":10.75854,"nominal":"3824","volume":"41675","trades":"3"},"16:26":{"price":1089.8,"ytm":10.75596,"nominal":"8157","volume":"88871","trades":"5"},"16:25":{"price":1089.5,"ytm":10.76174,"nominal":"35874","volume":"390846","trades":"11"},"16:24":{"price":1089.5,"ytm":10.75762,"nominal":"81446","volume":"887318","trades":"20"},"16:23":{"price":1089.4,"ytm":10.76557,"nominal":"42550","volume":"463468","trades":"38"},"16:22":{"price":1088.3,"ytm":10.80358,"nominal":"3027","volume":"32967","trades":"9"},"16:21":{"price":1088.3,"ytm":10.8088,"nominal":"21984","volume":"239264","trades":"18"},"16:20":{"price":1088.3,"ytm":10.80031,"nominal":"57906","volume":"629715","trades":"12"},"16:19":{"price":1086.8,"ytm":10.83499,"nominal":"18718","volume":"203494","trades":"11"},"16:18":{"price":1086.8,"ytm":10.83499,"nominal":"18718","volume":"203494","trades":"11"},"16:17":{"price":1087.1,"ytm":10.8462,"nominal":"972","volume":"10567","trades":"1"},"16:16":{"price":1087.1,"ytm":10.85252,"nominal":"24988","volume":"270929","trades":"8"},"16:15":{"price":1087.1,"ytm":10.84469,"nominal":"275","volume":"2990","trades":"1"},"16:14":{"price":1087.1,"ytm":10.83685,"nominal":"211","volume":"2293","trades":"3"},"16:13":{"price":1086.9,"ytm":10.85366,"nominal":"2466","volume":"26803","trades":"2"},"16:12":{"price":1086.9,"ytm":10.85517,"nominal":"3211","volume":"34901","trades":"6"},"16:11":{"price":1087.2,"ytm":10.8389,"nominal":"10387","volume":"112898","trades":"6"},"16:10":{"price":1087.2,"ytm":10.85044,"nominal":"48983","volume":"531943","trades":"15"},"16:09":{"price":1086.1,"ytm":10.8655,"nominal":"111","volume":"1205","trades":"1"},"16:08":{"price":1085.8,"ytm":10.87546,"nominal":"16637","volume":"180841","trades":"11"},"16:07":{"price":1086.7,"ytm":10.85411,"nominal":"280567","volume":"3047053","trades":"30"},"16:06":{"price":1085.9,"ytm":10.87558,"nominal":"54845","volume":"595398","trades":"15"},"16:05":{"price":1085.4,"ytm":10.89192,"nominal":"1","volume":"11","trades":"1"},"16:04":{"price":1085.8,"ytm":10.88316,"nominal":"1029","volume":"11173","trades":"3"},"16:03":{"price":1085.8,"ytm":10.88688,"nominal":"750","volume":"8141","trades":"1"},"16:02":{"price":1085.4,"ytm":10.88627,"nominal":"30485","volume":"331023","trades":"11"},"16:01":{"price":1085.9,"ytm":10.8848,"nominal":"15468","volume":"167967","trades":"14"},"16:00":{"price":1085.9,"ytm":10.88742,"nominal":"55419","volume":"601795","trades":"18"},"15:59":{"price":1085.9,"ytm":10.88742,"nominal":"13851","volume":"150408","trades":"13"},"15:58":{"price":1085.9,"ytm":10.87736,"nominal":"3484","volume":"37833","trades":"5"},"15:57":{"price":1085.9,"ytm":10.88108,"nominal":"18765","volume":"203760","trades":"3"},"15:56":{"price":1085.9,"ytm":10.87888,"nominal":"4033","volume":"43794","trades":"3"},"15:55":{"price":1085.9,"ytm":10.87736,"nominal":"29727","volume":"322805","trades":"8"},"15:54":{"price":1085.9,"ytm":10.87213,"nominal":"32375","volume":"351560","trades":"14"},"15:53":{"price":1085.9,"ytm":10.87846,"nominal":"52760","volume":"572950","trades":"15"},"15:52":{"price":1086,"ytm":10.88051,"nominal":"54496","volume":"591715","trades":"9"},"15:51":{"price":1085.5,"ytm":10.87936,"nominal":"100420","volume":"1090360","trades":"38"},"15:50":{"price":1085.8,"ytm":10.87311,"nominal":"79424","volume":"862386","trades":"23"},"15:49":{"price":1085.8,"ytm":10.88468,"nominal":"22941","volume":"249093","trades":"6"},"15:48":{"price":1085.8,"ytm":10.87683,"nominal":"1008","volume":"10941","trades":"1"},"15:47":{"price":1085.4,"ytm":10.87883,"nominal":"4639","volume":"50343","trades":"7"},"15:46":{"price":1085.4,"ytm":10.8714,"nominal":"4356","volume":"47294","trades":"6"},"15:45":{"price":1085.7,"ytm":10.86886,"nominal":"25005","volume":"271479","trades":"4"},"15:44":{"price":1085.7,"ytm":10.86143,"nominal":"11594","volume":"125876","trades":"7"},"15:43":{"price":1085.8,"ytm":10.86196,"nominal":"12521","volume":"135940","trades":"7"},"15:42":{"price":1085.5,"ytm":10.87083,"nominal":"34340","volume":"372862","trades":"8"},"15:41":{"price":1085.8,"ytm":10.87091,"nominal":"5699","volume":"61880","trades":"4"},"15:40":{"price":1085.8,"ytm":10.86087,"nominal":"1","volume":"11","trades":"1"},"15:39":{"price":1085.8,"ytm":10.86458,"nominal":"1050","volume":"11404","trades":"3"},"15:38":{"price":1086.1,"ytm":10.85462,"nominal":"2362","volume":"25654","trades":"1"},"15:37":{"price":1086.1,"ytm":10.85462,"nominal":"1241","volume":"13477","trades":"1"},"15:36":{"price":1086,"ytm":10.8567,"nominal":"299983","volume":"3256315","trades":"1"},"15:35":{"price":1085.5,"ytm":10.86492,"nominal":"417","volume":"4529","trades":"2"},"15:34":{"price":1085.5,"ytm":10.86492,"nominal":"417","volume":"4529","trades":"2"},"15:33":{"price":1086.2,"ytm":10.84511,"nominal":"5221","volume":"56674","trades":"6"},"15:32":{"price":1085.5,"ytm":10.87235,"nominal":"16211","volume":"176051","trades":"5"},"15:31":{"price":1086,"ytm":10.85999,"nominal":"9277","volume":"100757","trades":"11"},"15:30":{"price":1086.1,"ytm":10.86053,"nominal":"4026","volume":"43730","trades":"10"},"15:29":{"price":1086.2,"ytm":10.86216,"nominal":"25","volume":"272","trades":"3"},"15:28":{"price":1086.1,"ytm":10.87691,"nominal":"2315","volume":"25143","trades":"3"},"15:27":{"price":1086.1,"ytm":10.87691,"nominal":"2315","volume":"25143","trades":"3"},"15:26":{"price":1086.2,"ytm":10.87111,"nominal":"14760","volume":"160338","trades":"5"},"15:25":{"price":1086.3,"ytm":10.86903,"nominal":"17724","volume":"192510","trades":"8"},"15:24":{"price":1086.3,"ytm":10.8616,"nominal":"47","volume":"510","trades":"1"},"15:23":{"price":1086.1,"ytm":10.87843,"nominal":"1331","volume":"14455","trades":"3"},"15:22":{"price":1086.1,"ytm":10.87843,"nominal":"1331","volume":"14455","trades":"3"},"15:21":{"price":1086,"ytm":10.87679,"nominal":"2261","volume":"24547","trades":"9"},"15:20":{"price":1086,"ytm":10.86633,"nominal":"918","volume":"9967","trades":"5"},"15:19":{"price":1085.8,"ytm":10.87049,"nominal":"8","volume":"87","trades":"2"},"15:18":{"price":1085.6,"ytm":10.87466,"nominal":"2712","volume":"29441","trades":"11"},"15:17":{"price":1085.6,"ytm":10.881,"nominal":"3507","volume":"38091","trades":"6"},"15:16":{"price":1086,"ytm":10.87046,"nominal":"3801","volume":"41286","trades":"3"},"15:15":{"price":1086.2,"ytm":10.87896,"nominal":"1581","volume":"17164","trades":"6"},"15:14":{"price":1085.4,"ytm":10.88778,"nominal":"11545","volume":"125331","trades":"13"},"15:13":{"price":1084,"ytm":10.92335,"nominal":"4","volume":"43","trades":"8"},"15:12":{"price":1086,"ytm":10.87638,"nominal":"509","volume":"5530","trades":"3"},"15:11":{"price":1085.8,"ytm":10.87945,"nominal":"7067","volume":"76744","trades":"20"},"15:10":{"price":1086,"ytm":10.87004,"nominal":"83","volume":"901","trades":"2"},"15:09":{"price":1085.9,"ytm":10.88742,"nominal":"1785","volume":"19386","trades":"10"},"15:08":{"price":1086,"ytm":10.88272,"nominal":"3743","volume":"40649","trades":"11"},"15:07":{"price":1086,"ytm":10.87156,"nominal":"14276","volume":"155021","trades":"18"},"15:06":{"price":1086,"ytm":10.88533,"nominal":"1018","volume":"11055","trades":"5"},"15:05":{"price":1085.6,"ytm":10.88582,"nominal":"848","volume":"9206","trades":"4"},"15:04":{"price":1086,"ytm":10.87748,"nominal":"5885","volume":"63915","trades":"16"},"15:03":{"price":1086,"ytm":10.87225,"nominal":"4613","volume":"50074","trades":"10"},"15:02":{"price":1085.5,"ytm":10.88266,"nominal":"4498","volume":"48836","trades":"8"},"15:01":{"price":1085.5,"ytm":10.88266,"nominal":"237","volume":"2572","trades":"4"},"15:00":{"price":1085.1,"ytm":10.90369,"nominal":"1779","volume":"19296","trades":"8"},"14:59":{"price":1084.9,"ytm":10.8989,"nominal":"193","volume":"2093","trades":"3"},"14:58":{"price":1084.2,"ytm":10.91241,"nominal":"2486","volume":"26958","trades":"5"},"14:57":{"price":1084.4,"ytm":10.90561,"nominal":"738","volume":"8003","trades":"4"},"14:56":{"price":1084.4,"ytm":10.89927,"nominal":"180","volume":"1952","trades":"3"},"14:55":{"price":1084.2,"ytm":10.90979,"nominal":"219","volume":"2374","trades":"2"},"14:54":{"price":1084.3,"ytm":10.90398,"nominal":"1574","volume":"17064","trades":"1"},"14:53":{"price":1084.1,"ytm":10.90816,"nominal":"8058","volume":"87357","trades":"8"},"14:52":{"price":1084.2,"ytm":10.91241,"nominal":"92","volume":"997","trades":"2"},"14:51":{"price":1084.2,"ytm":10.90235,"nominal":"912","volume":"9891","trades":"10"},"14:50":{"price":1084.2,"ytm":10.90235,"nominal":"912","volume":"9891","trades":"10"},"14:49":{"price":1084.8,"ytm":10.88349,"nominal":"56317","volume":"611070","trades":"22"},"14:48":{"price":1084.1,"ytm":10.89438,"nominal":"4355","volume":"47213","trades":"4"},"14:47":{"price":1084.1,"ytm":10.897,"nominal":"4931","volume":"53464","trades":"7"},"14:46":{"price":1085,"ytm":10.8756,"nominal":"20409","volume":"221436","trades":"5"},"14:45":{"price":1085,"ytm":10.88717,"nominal":"12550","volume":"136203","trades":"3"},"14:44":{"price":1085.8,"ytm":10.86898,"nominal":"14383","volume":"155981","trades":"15"},"14:43":{"price":1085.7,"ytm":10.86582,"nominal":"802","volume":"8707","trades":"3"},"14:42":{"price":1085.7,"ytm":10.86582,"nominal":"802","volume":"8707","trades":"3"},"14:41":{"price":1085.7,"ytm":10.86059,"nominal":"17163","volume":"186205","trades":"5"},"14:40":{"price":1084.6,"ytm":10.89138,"nominal":"14350","volume":"155627","trades":"24"},"14:39":{"price":1084.7,"ytm":10.88143,"nominal":"40432","volume":"438642","trades":"14"},"14:38":{"price":1084.1,"ytm":10.90292,"nominal":"31251","volume":"339056","trades":"10"},"14:37":{"price":1084.9,"ytm":10.88732,"nominal":"48879","volume":"530315","trades":"9"},"14:36":{"price":1084.6,"ytm":10.88986,"nominal":"3966","volume":"43015","trades":"5"},"14:35":{"price":1084.6,"ytm":10.88462,"nominal":"296154","volume":"3213179","trades":"17"},"14:34":{"price":1085,"ytm":10.87517,"nominal":"20104","volume":"218129","trades":"4"},"14:33":{"price":1085,"ytm":10.87779,"nominal":"10092","volume":"109502","trades":"3"},"14:32":{"price":1085.8,"ytm":10.85631,"nominal":"15991","volume":"173625","trades":"6"},"14:31":{"price":1085.2,"ytm":10.88148,"nominal":"1065","volume":"11558","trades":"4"},"14:30":{"price":1085.4,"ytm":10.86988,"nominal":"2407","volume":"26101","trades":"6"},"14:29":{"price":1084.7,"ytm":10.88971,"nominal":"11225","volume":"121794","trades":"2"},"14:28":{"price":1085,"ytm":10.88235,"nominal":"121","volume":"1313","trades":"4"},"14:27":{"price":1085.5,"ytm":10.87633,"nominal":"2681","volume":"29104","trades":"7"},"14:26":{"price":1085.5,"ytm":10.87633,"nominal":"2681","volume":"29104","trades":"7"},"14:25":{"price":1085.8,"ytm":10.86678,"nominal":"2842","volume":"30858","trades":"5"},"14:24":{"price":1085.8,"ytm":10.86044,"nominal":"687","volume":"7456","trades":"1"},"14:23":{"price":1085.1,"ytm":10.87022,"nominal":"38","volume":"413","trades":"3"},"14:22":{"price":1085.7,"ytm":10.86666,"nominal":"459","volume":"4982","trades":"1"},"14:21":{"price":1085.5,"ytm":10.86973,"nominal":"2719","volume":"29523","trades":"2"},"14:20":{"price":1085.8,"ytm":10.86981,"nominal":"4726","volume":"51315","trades":"7"},"14:19":{"price":1085.8,"ytm":10.8661,"nominal":"59733","volume":"648577","trades":"11"},"14:18":{"price":1085.5,"ytm":10.87345,"nominal":"27857","volume":"302434","trades":"17"},"14:17":{"price":1085.9,"ytm":10.86773,"nominal":"347","volume":"3768","trades":"2"},"14:16":{"price":1086,"ytm":10.86193,"nominal":"920","volume":"9991","trades":"2"},"14:15":{"price":1086,"ytm":10.85932,"nominal":"607","volume":"6592","trades":"1"},"14:14":{"price":1086,"ytm":10.86565,"nominal":"12739","volume":"138319","trades":"4"},"14:13":{"price":1086.2,"ytm":10.85887,"nominal":"60336","volume":"655306","trades":"63"},"14:12":{"price":1086.2,"ytm":10.85887,"nominal":"17568","volume":"190806","trades":"17"},"14:11":{"price":1085.9,"ytm":10.8614,"nominal":"64386","volume":"699359","trades":"27"},"14:10":{"price":1086.2,"ytm":10.85515,"nominal":"65455","volume":"710973","trades":"55"},"14:09":{"price":1086.4,"ytm":10.84837,"nominal":"1437","volume":"15609","trades":"3"},"14:08":{"price":1085.6,"ytm":10.86242,"nominal":"7592","volume":"82459","trades":"20"},"14:07":{"price":1085.9,"ytm":10.85988,"nominal":"10457","volume":"113590","trades":"18"},"14:06":{"price":1086.3,"ytm":10.84261,"nominal":"2622","volume":"28494","trades":"11"},"14:05":{"price":1086.4,"ytm":10.84508,"nominal":"528","volume":"5736","trades":"6"},"14:04":{"price":1086.2,"ytm":10.85447,"nominal":"7048","volume":"76589","trades":"5"},"14:03":{"price":1086.6,"ytm":10.85138,"nominal":"28187","volume":"306286","trades":"35"},"14:02":{"price":1086.5,"ytm":10.8382,"nominal":"6567","volume":"71350","trades":"6"},"14:01":{"price":1086.7,"ytm":10.84407,"nominal":"13776","volume":"149672","trades":"10"},"14:00":{"price":1086.7,"ytm":10.83665,"nominal":"26276","volume":"285489","trades":"33"},"13:59":{"price":1086.5,"ytm":10.84562,"nominal":"11353","volume":"123347","trades":"15"},"13:58":{"price":1086.2,"ytm":10.87043,"nominal":"25075","volume":"272432","trades":"12"},"13:57":{"price":1086.9,"ytm":10.83949,"nominal":"273","volume":"2966","trades":"3"},"13:56":{"price":1086.7,"ytm":10.84365,"nominal":"417","volume":"4530","trades":"4"},"13:55":{"price":1086.5,"ytm":10.84258,"nominal":"10541","volume":"114528","trades":"12"},"13:54":{"price":1086.5,"ytm":10.84191,"nominal":"6492","volume":"70547","trades":"10"},"13:53":{"price":1087.1,"ytm":10.84249,"nominal":"65403","volume":"710933","trades":"112"},"13:52":{"price":1087,"ytm":10.84677,"nominal":"504826","volume":"5487457","trades":"22"},"13:51":{"price":1087,"ytm":10.84813,"nominal":"133931","volume":"1455794","trades":"20"},"13:50":{"price":1086.2,"ytm":10.85473,"nominal":"11237","volume":"122122","trades":"7"},"13:49":{"price":1086.3,"ytm":10.8638,"nominal":"13389","volume":"145444","trades":"8"},"13:48":{"price":1085.9,"ytm":10.87433,"nominal":"6545","volume":"71075","trades":"7"},"13:47":{"price":1086,"ytm":10.86591,"nominal":"1094","volume":"11874","trades":"7"},"13:46":{"price":1084.5,"ytm":10.90243,"nominal":"26074","volume":"282847","trades":"13"},"13:45":{"price":1083.8,"ytm":10.9107,"nominal":"1","volume":"11","trades":"1"},"13:44":{"price":1084.1,"ytm":10.90596,"nominal":"1","volume":"11","trades":"1"},"13:43":{"price":1082.8,"ytm":10.92941,"nominal":"983","volume":"10650","trades":"3"},"13:42":{"price":1083.4,"ytm":10.91052,"nominal":"2048","volume":"22174","trades":"1"},"13:41":{"price":1082.7,"ytm":10.92558,"nominal":"21657","volume":"234480","trades":"27"},"13:40":{"price":1082.7,"ytm":10.92102,"nominal":"2469","volume":"26730","trades":"10"},"13:39":{"price":1082.7,"ytm":10.92322,"nominal":"11910","volume":"128798","trades":"10"},"13:38":{"price":1081.5,"ytm":10.95732,"nominal":"10129","volume":"109583","trades":"6"},"13:37":{"price":1081,"ytm":10.95993,"nominal":"1882","volume":"20358","trades":"6"},"13:36":{"price":1081.8,"ytm":10.93859,"nominal":"15829","volume":"171115","trades":"9"},"13:35":{"price":1081,"ytm":10.95646,"nominal":"1","volume":"11","trades":"1"},"13:34":{"price":1081.1,"ytm":10.95656,"nominal":"1082","volume":"11697","trades":"23"},"13:33":{"price":1081,"ytm":10.96502,"nominal":"1340","volume":"14487","trades":"3"},"13:32":{"price":1081,"ytm":10.95603,"nominal":"1772","volume":"19156","trades":"4"},"13:31":{"price":1081,"ytm":10.96239,"nominal":"28288","volume":"305822","trades":"5"},"13:30":{"price":1081.1,"ytm":10.95656,"nominal":"7828","volume":"84625","trades":"11"},"13:29":{"price":1081.1,"ytm":10.95394,"nominal":"36480","volume":"394385","trades":"8"},"13:28":{"price":1081.4,"ytm":10.954,"nominal":"1512","volume":"16349","trades":"1"},"13:27":{"price":1081.3,"ytm":10.9539,"nominal":"3039","volume":"32858","trades":"3"},"13:26":{"price":1081.2,"ytm":10.95599,"nominal":"1158","volume":"12520","trades":"6"},"13:25":{"price":1081.2,"ytm":10.95337,"nominal":"10076","volume":"108932","trades":"4"},"13:24":{"price":1081.2,"ytm":10.95074,"nominal":"228","volume":"2465","trades":"3"},"13:23":{"price":1081.2,"ytm":10.95074,"nominal":"2313","volume":"25009","trades":"4"},"13:22":{"price":1081.4,"ytm":10.94282,"nominal":"124","volume":"1341","trades":"4"},"13:21":{"price":1081.2,"ytm":10.95337,"nominal":"108416","volume":"1172376","trades":"30"},"13:20":{"price":1081.4,"ytm":10.94917,"nominal":"4","volume":"43","trades":"2"},"13:19":{"price":1081.3,"ytm":10.96025,"nominal":"661","volume":"7147","trades":"4"},"13:18":{"price":1081.1,"ytm":10.95283,"nominal":"10024","volume":"108360","trades":"5"},"13:17":{"price":1081.3,"ytm":10.95237,"nominal":"5758","volume":"62265","trades":"6"},"13:16":{"price":1081.4,"ytm":10.95027,"nominal":"27168","volume":"293793","trades":"11"},"13:15":{"price":1081.4,"ytm":10.95138,"nominal":"11985","volume":"129595","trades":"7"},"13:14":{"price":1081.3,"ytm":10.95347,"nominal":"373","volume":"4032","trades":"4"},"13:13":{"price":1081.2,"ytm":10.95557,"nominal":"2031","volume":"21963","trades":"2"},"13:12":{"price":1081.2,"ytm":10.96083,"nominal":"39509","volume":"427137","trades":"6"},"13:11":{"price":1081.1,"ytm":10.9603,"nominal":"70192","volume":"758851","trades":"41"},"13:10":{"price":1081.4,"ytm":10.95663,"nominal":"5526","volume":"59758","trades":"4"},"13:09":{"price":1081.4,"ytm":10.95248,"nominal":"2060","volume":"22277","trades":"6"},"13:08":{"price":1081.4,"ytm":10.95248,"nominal":"8972","volume":"97020","trades":"16"},"13:07":{"price":1081.4,"ytm":10.94985,"nominal":"12711","volume":"137456","trades":"11"},"13:06":{"price":1080.8,"ytm":10.96396,"nominal":"20302","volume":"219443","trades":"4"},"13:05":{"price":1080.8,"ytm":10.96922,"nominal":"22481","volume":"242997","trades":"6"},"13:04":{"price":1080.9,"ytm":10.97085,"nominal":"169898","volume":"1836270","trades":"20"},"13:03":{"price":1080.7,"ytm":10.96716,"nominal":"904","volume":"9769","trades":"2"},"13:02":{"price":1080.6,"ytm":10.97452,"nominal":"833","volume":"9006","trades":"4"},"13:01":{"price":1081.1,"ytm":10.96624,"nominal":"28318","volume":"305959","trades":"8"},"13:00":{"price":1081,"ytm":10.96833,"nominal":"120760","volume":"1305913","trades":"21"},"12:59":{"price":1082,"ytm":10.95636,"nominal":"223413","volume":"2421170","trades":"52"},"12:58":{"price":1085.1,"ytm":10.88257,"nominal":"8123","volume":"88121","trades":"24"},"12:57":{"price":1085,"ytm":10.89142,"nominal":"61121","volume":"663220","trades":"19"},"12:56":{"price":1085,"ytm":10.89405,"nominal":"3771","volume":"40917","trades":"11"},"12:55":{"price":1084.9,"ytm":10.88868,"nominal":"9150","volume":"99287","trades":"6"},"12:54":{"price":1085.1,"ytm":10.88713,"nominal":"3424","volume":"37151","trades":"17"},"12:53":{"price":1084.9,"ytm":10.89131,"nominal":"4532","volume":"49184","trades":"7"},"12:52":{"price":1085.3,"ytm":10.88406,"nominal":"517","volume":"5612","trades":"4"},"12:51":{"price":1085.5,"ytm":10.87727,"nominal":"5495","volume":"59646","trades":"8"},"12:50":{"price":1085.2,"ytm":10.88615,"nominal":"3561","volume":"38653","trades":"6"},"12:49":{"price":1085.4,"ytm":10.88418,"nominal":"281","volume":"3049","trades":"10"},"12:48":{"price":1085.4,"ytm":10.88833,"nominal":"6831","volume":"74150","trades":"11"},"12:47":{"price":1085.5,"ytm":10.88735,"nominal":"937","volume":"10170","trades":"6"},"12:46":{"price":1085.4,"ytm":10.89468,"nominal":"1115","volume":"12102","trades":"5"},"12:45":{"price":1085.4,"ytm":10.8835,"nominal":"29258","volume":"317709","trades":"8"},"12:44":{"price":1085.9,"ytm":10.87942,"nominal":"8194","volume":"88961","trades":"7"},"12:43":{"price":1085.4,"ytm":10.88874,"nominal":"1400","volume":"15202","trades":"3"},"12:42":{"price":1085.9,"ytm":10.87418,"nominal":"2865","volume":"31111","trades":"10"},"12:41":{"price":1085.9,"ytm":10.87832,"nominal":"215","volume":"2334","trades":"9"},"12:40":{"price":1085.7,"ytm":10.87573,"nominal":"91795","volume":"996802","trades":"17"},"12:39":{"price":1086,"ytm":10.8721,"nominal":"15468","volume":"168050","trades":"7"},"12:38":{"price":1086.5,"ytm":10.86996,"nominal":"32673","volume":"354872","trades":"17"},"12:37":{"price":1086.6,"ytm":10.86678,"nominal":"2216","volume":"24077","trades":"4"},"12:36":{"price":1086.6,"ytm":10.8705,"nominal":"5560","volume":"60414","trades":"5"},"12:35":{"price":1086.5,"ytm":10.86252,"nominal":"2598","volume":"28230","trades":"3"},"12:34":{"price":1086.6,"ytm":10.85934,"nominal":"7039","volume":"76498","trades":"2"},"12:33":{"price":1086.8,"ytm":10.86041,"nominal":"5900","volume":"64087","trades":"5"},"12:32":{"price":1086,"ytm":10.86879,"nominal":"370","volume":"4018","trades":"1"},"12:31":{"price":1086,"ytm":10.85983,"nominal":"1710","volume":"18569","trades":"5"},"12:30":{"price":1085.8,"ytm":10.87186,"nominal":"2000","volume":"21726","trades":"2"},"12:29":{"price":1085.8,"ytm":10.87186,"nominal":"2000","volume":"21726","trades":"2"},"12:28":{"price":1086.3,"ytm":10.86406,"nominal":"1901","volume":"20645","trades":"3"},"12:27":{"price":1085.7,"ytm":10.87546,"nominal":"2404","volume":"26105","trades":"12"},"12:26":{"price":1086.1,"ytm":10.86451,"nominal":"6130","volume":"66572","trades":"2"},"12:25":{"price":1086,"ytm":10.86507,"nominal":"13508","volume":"146698","trades":"8"},"12:24":{"price":1086,"ytm":10.86355,"nominal":"19096","volume":"207423","trades":"12"},"12:23":{"price":1086,"ytm":10.86879,"nominal":"456","volume":"4952","trades":"5"},"12:22":{"price":1086.1,"ytm":10.87788,"nominal":"44668","volume":"485096","trades":"24"},"12:21":{"price":1086,"ytm":10.87513,"nominal":"40871","volume":"443859","trades":"28"},"12:20":{"price":1086,"ytm":10.86355,"nominal":"5253","volume":"57051","trades":"12"},"12:19":{"price":1086.3,"ytm":10.86365,"nominal":"8970","volume":"97480","trades":"10"},"12:18":{"price":1086.6,"ytm":10.86484,"nominal":"14054","volume":"152715","trades":"22"},"12:17":{"price":1086,"ytm":10.88258,"nominal":"3665","volume":"39776","trades":"21"},"12:16":{"price":1086.3,"ytm":10.85951,"nominal":"502","volume":"5456","trades":"1"},"12:15":{"price":1086.8,"ytm":10.85089,"nominal":"23405","volume":"254321","trades":"35"},"12:14":{"price":1085.4,"ytm":10.88266,"nominal":"11631","volume":"126319","trades":"44"},"12:13":{"price":1086.5,"ytm":10.86237,"nominal":"10177","volume":"110581","trades":"26"},"12:12":{"price":1086.2,"ytm":10.8682,"nominal":"9577","volume":"103990","trades":"15"},"12:11":{"price":1086.2,"ytm":10.86448,"nominal":"10186","volume":"110615","trades":"21"},"12:10":{"price":1085.8,"ytm":10.87805,"nominal":"4735","volume":"51428","trades":"8"},"12:09":{"price":1085.3,"ytm":10.8911,"nominal":"37008","volume":"401819","trades":"41"},"12:08":{"price":1086.5,"ytm":10.87548,"nominal":"17598","volume":"191179","trades":"12"},"12:07":{"price":1086.8,"ytm":10.86661,"nominal":"5785","volume":"62883","trades":"11"},"12:06":{"price":1086.8,"ytm":10.87406,"nominal":"2267","volume":"24638","trades":"13"},"12:05":{"price":1087.1,"ytm":10.86561,"nominal":"8154","volume":"88633","trades":"10"},"12:04":{"price":1086.9,"ytm":10.8717,"nominal":"2612","volume":"28396","trades":"18"},"12:03":{"price":1087.3,"ytm":10.86517,"nominal":"19951","volume":"216892","trades":"6"},"12:02":{"price":1087.5,"ytm":10.86101,"nominal":"49803","volume":"541106","trades":"41"},"12:01":{"price":1086.8,"ytm":10.86358,"nominal":"10840","volume":"117766","trades":"20"},"12:00":{"price":1086.1,"ytm":10.87926,"nominal":"32774","volume":"356093","trades":"10"},"11:59":{"price":1086.5,"ytm":10.8661,"nominal":"17383","volume":"188826","trades":"20"},"11:58":{"price":1085.9,"ytm":10.86742,"nominal":"162735","volume":"1767160","trades":"8"},"11:57":{"price":1086.1,"ytm":10.86504,"nominal":"254064","volume":"2759399","trades":"8"},"11:56":{"price":1086.1,"ytm":10.86614,"nominal":"120","volume":"1303","trades":"2"},"11:55":{"price":1085.8,"ytm":10.86976,"nominal":"1523","volume":"16541","trades":"5"},"11:54":{"price":1086.1,"ytm":10.87249,"nominal":"70884","volume":"769939","trades":"13"},"11:53":{"price":1086.2,"ytm":10.85204,"nominal":"23515","volume":"255362","trades":"11"},"11:52":{"price":1085.9,"ytm":10.85981,"nominal":"36830","volume":"399904","trades":"17"},"11:51":{"price":1085.8,"ytm":10.86189,"nominal":"36900","volume":"400718","trades":"31"},"11:50":{"price":1086,"ytm":10.85468,"nominal":"15387","volume":"167040","trades":"33"},"11:49":{"price":1086.2,"ytm":10.85356,"nominal":"15686","volume":"170323","trades":"17"},"11:48":{"price":1085.7,"ytm":10.87227,"nominal":"4546","volume":"49395","trades":"13"},"11:47":{"price":1087,"ytm":10.84342,"nominal":"12801","volume":"139222","trades":"7"},"11:46":{"price":1087.6,"ytm":10.84294,"nominal":"1723","volume":"18738","trades":"2"},"11:45":{"price":1087.5,"ytm":10.8402,"nominal":"17657","volume":"191960","trades":"15"},"11:44":{"price":1087.7,"ytm":10.85175,"nominal":"19360","volume":"210578","trades":"10"},"11:43":{"price":1087.7,"ytm":10.85698,"nominal":"40640","volume":"442046","trades":"16"},"11:42":{"price":1088,"ytm":10.84923,"nominal":"34825","volume":"378887","trades":"11"},"11:41":{"price":1087.6,"ytm":10.85341,"nominal":"4800","volume":"52221","trades":"8"},"11:40":{"price":1087,"ytm":10.86479,"nominal":"3493","volume":"38015","trades":"26"},"11:39":{"price":1088.4,"ytm":10.82674,"nominal":"105945","volume":"1153216","trades":"53"},"11:38":{"price":1088.5,"ytm":10.82618,"nominal":"155390","volume":"1691405","trades":"137"},"11:37":{"price":1088.1,"ytm":10.83448,"nominal":"5615","volume":"61128","trades":"22"},"11:36":{"price":1089.2,"ytm":10.81055,"nominal":"59986","volume":"653457","trades":"16"},"11:35":{"price":1089.4,"ytm":10.8254,"nominal":"335443","volume":"3653216","trades":"9"},"11:34":{"price":1089.4,"ytm":10.8265,"nominal":"165037","volume":"1797420","trades":"18"},"11:33":{"price":1088.7,"ytm":10.85259,"nominal":"11811","volume":"128570","trades":"11"},"11:32":{"price":1088.7,"ytm":10.84033,"nominal":"111079","volume":"1208638","trades":"64"},"11:31":{"price":1087.9,"ytm":10.84649,"nominal":"92706","volume":"1008404","trades":"29"},"11:30":{"price":1087.9,"ytm":10.85352,"nominal":"8191","volume":"89128","trades":"17"},"11:29":{"price":1088,"ytm":10.84028,"nominal":"41854","volume":"455467","trades":"49"},"11:28":{"price":1088.3,"ytm":10.82882,"nominal":"58099","volume":"632140","trades":"81"},"11:27":{"price":1088.3,"ytm":10.82964,"nominal":"86478","volume":"941331","trades":"21"},"11:26":{"price":1088.9,"ytm":10.81651,"nominal":"13583","volume":"147894","trades":"16"},"11:25":{"price":1088.8,"ytm":10.80703,"nominal":"155","volume":"1688","trades":"1"},"11:24":{"price":1088.8,"ytm":10.81775,"nominal":"55101","volume":"599915","trades":"23"},"11:23":{"price":1089.1,"ytm":10.8052,"nominal":"1007","volume":"10964","trades":"3"},"11:22":{"price":1088.8,"ytm":10.81927,"nominal":"3458","volume":"37651","trades":"10"},"11:21":{"price":1088.8,"ytm":10.82037,"nominal":"7552","volume":"82260","trades":"15"},"11:20":{"price":1089.3,"ytm":10.81522,"nominal":"230","volume":"2505","trades":"5"},"11:19":{"price":1088.9,"ytm":10.82613,"nominal":"6804","volume":"74129","trades":"19"},"11:18":{"price":1089.5,"ytm":10.81259,"nominal":"376","volume":"4097","trades":"3"},"11:17":{"price":1089.5,"ytm":10.80626,"nominal":"1003","volume":"10928","trades":"5"},"11:16":{"price":1089.5,"ytm":10.80777,"nominal":"32817","volume":"357541","trades":"17"},"11:15":{"price":1089.5,"ytm":10.79471,"nominal":"8595","volume":"93657","trades":"10"},"11:14":{"price":1089.5,"ytm":10.80695,"nominal":"81387","volume":"887037","trades":"17"},"11:13":{"price":1089.9,"ytm":10.80568,"nominal":"82804","volume":"902552","trades":"18"},"11:12":{"price":1090.5,"ytm":10.79215,"nominal":"8427","volume":"91912","trades":"35"},"11:11":{"price":1090.7,"ytm":10.78017,"nominal":"1753","volume":"19118","trades":"3"},"11:10":{"price":1090.9,"ytm":10.78566,"nominal":"1265","volume":"13796","trades":"2"},"11:09":{"price":1090.6,"ytm":10.81047,"nominal":"13693","volume":"149337","trades":"7"},"11:08":{"price":1091.1,"ytm":10.80535,"nominal":"2126","volume":"23191","trades":"12"},"11:07":{"price":1090.7,"ytm":10.79834,"nominal":"2966","volume":"32366","trades":"7"},"11:06":{"price":1090.6,"ytm":10.80233,"nominal":"2867","volume":"31268","trades":"3"},"11:05":{"price":1091.5,"ytm":10.77848,"nominal":"2637","volume":"28743","trades":"11"},"11:04":{"price":1089.9,"ytm":10.82084,"nominal":"7575","volume":"82433","trades":"24"},"11:03":{"price":1088.5,"ytm":10.85402,"nominal":"50227","volume":"546710","trades":"90"},"11:02":{"price":1088.1,"ytm":10.84813,"nominal":"4755","volume":"51751","trades":"13"},"11:01":{"price":1088.9,"ytm":10.83332,"nominal":"410","volume":"4462","trades":"5"},"11:00":{"price":1088.3,"ytm":10.84095,"nominal":"3918","volume":"42638","trades":"18"},"10:59":{"price":1088.2,"ytm":10.83364,"nominal":"1543","volume":"16803","trades":"6"},"10:58":{"price":1088.2,"ytm":10.85088,"nominal":"8796","volume":"95771","trades":"20"},"10:57":{"price":1088.6,"ytm":10.83857,"nominal":"21546","volume":"234484","trades":"12"},"10:56":{"price":1088.3,"ytm":10.84508,"nominal":"7110","volume":"77379","trades":"14"},"10:55":{"price":1088.4,"ytm":10.83997,"nominal":"4877","volume":"53076","trades":"13"},"10:54":{"price":1088.3,"ytm":10.85434,"nominal":"28187","volume":"306836","trades":"18"},"10:53":{"price":1089,"ytm":10.83194,"nominal":"18278","volume":"199006","trades":"14"},"10:52":{"price":1088.7,"ytm":10.85006,"nominal":"46369","volume":"504874","trades":"25"},"10:51":{"price":1088.8,"ytm":10.84576,"nominal":"53544","volume":"583039","trades":"14"},"10:50":{"price":1088.8,"ytm":10.85434,"nominal":"21960","volume":"239133","trades":"9"},"10:49":{"price":1088.9,"ytm":10.856,"nominal":"1929","volume":"21006","trades":"7"},"10:48":{"price":1089.8,"ytm":10.83701,"nominal":"11181","volume":"121862","trades":"10"},"10:47":{"price":1090.1,"ytm":10.83381,"nominal":"41043","volume":"447358","trades":"44"},"10:46":{"price":1091.6,"ytm":10.80386,"nominal":"1776","volume":"19387","trades":"10"},"10:45":{"price":1091.6,"ytm":10.80909,"nominal":"948","volume":"10320","trades":"4"},"10:44":{"price":1088.6,"ytm":10.85305,"nominal":"246","volume":"2678","trades":"2"},"10:43":{"price":1088.6,"ytm":10.85003,"nominal":"105","volume":"1143","trades":"1"},"10:42":{"price":1088.6,"ytm":10.87432,"nominal":"2331","volume":"25423","trades":"10"},"10:40":{"price":1090.7,"ytm":10.85875,"nominal":"285","volume":"3108","trades":"1"},"10:39":{"price":1090.7,"ytm":10.83709,"nominal":"98","volume":"1069","trades":"4"},"10:38":{"price":1088.5,"ytm":10.90182,"nominal":"32853","volume":"358074","trades":"31"},"10:36":{"price":1095.9,"ytm":10.72871,"nominal":"1108","volume":"12131","trades":"11"},"10:35":{"price":1097,"ytm":10.71046,"nominal":"143","volume":"1565","trades":"4"},"10:34":{"price":1094.3,"ytm":10.78658,"nominal":"611","volume":"6694","trades":"17"},"10:33":{"price":1094.2,"ytm":10.76893,"nominal":"5396","volume":"59335","trades":"47"},"10:31":{"price":1094.6,"ytm":10.75768,"nominal":"275","volume":"3011","trades":"1"},"10:30":{"price":1095,"ytm":10.73649,"nominal":"3614","volume":"39578","trades":"7"}}}},"USM":{"daily":{"2026-03-19":{"price":0.7705,"ytm":10.69612,"nominal":"7459874","volume":"5707922"},"2026-03-18":{"price":0.7734,"ytm":10.60543,"nominal":"5210208","volume":"4043132"},"2026-03-17":{"price":0.7788,"ytm":10.44347,"nominal":"3841931","volume":"2986248"},"2026-03-16":{"price":0.7729,"ytm":10.60756,"nominal":"4152662","volume":"3205145"},"2026-03-13":{"price":0.7718,"ytm":10.6333,"nominal":"3278824","volume":"2544169"},"2026-03-12":{"price":0.7811,"ytm":10.3476,"nominal":"2360587","volume":"1848043"},"2026-03-11":{"price":0.7859,"ytm":10.20582,"nominal":"4390110","volume":"3460443"},"2026-03-10":{"price":0.7876,"ytm":10.15219,"nominal":"5017886","volume":"3943959"},"2026-03-09":{"price":0.776,"ytm":10.4752,"nominal":"7258372","volume":"5604637"},"2026-03-06":{"price":0.779,"ytm":10.3834,"nominal":"6822168","volume":"5313243"},"2026-03-05":{"price":0.7896,"ytm":10.06729,"nominal":"3295225","volume":"2604991"},"2026-03-04":{"price":0.7953,"ytm":9.90393,"nominal":"6439592","volume":"5098237"},"2026-03-03":{"price":0.7855,"ytm":10.17016,"nominal":"10517043","volume":"8153973"},"2026-03-02":{"price":0.7886,"ytm":10.07781,"nominal":"6933813","volume":"5453813"},"2026-02-27":{"price":0.7886,"ytm":10.07205,"nominal":"3633097","volume":"2875964"},"2026-02-26":{"price":0.795,"ytm":9.87835,"nominal":"4865093","volume":"3873349"},"2026-02-25":{"price":0.7986,"ytm":9.77454,"nominal":"2768972","volume":"2210578"},"2026-02-24":{"price":0.7987,"ytm":9.76629,"nominal":"3105397","volume":"2486616"},"2026-02-23":{"price":0.8057,"ytm":9.5721,"nominal":"3610810","volume":"2906477"},"2026-02-20":{"price":0.8068,"ytm":9.53731,"nominal":"1736646","volume":"1401388"},"2026-02-19":{"price":0.8027,"ytm":9.63088,"nominal":"3392761","volume":"2724621"},"2026-02-18":{"price":0.8104,"ytm":9.42039,"nominal":"5006894","volume":"4061434"},"2026-02-13":{"price":0.8084,"ytm":9.45744,"nominal":"3328270","volume":"2695726"},"2026-02-12":{"price":0.811,"ytm":9.37304,"nominal":"3623752","volume":"2946168"},"2026-02-11":{"price":0.8159,"ytm":9.23966,"nominal":"5984841","volume":"4851134"},"2026-02-10":{"price":0.81,"ytm":9.38888,"nominal":"6598849","volume":"5346728"},"2026-02-09":{"price":0.8094,"ytm":9.39943,"nominal":"4033350","volume":"3259474"},"2026-02-06":{"price":0.8058,"ytm":9.48923,"nominal":"2980239","volume":"2391497"},"2026-02-05":{"price":0.7993,"ytm":9.64629,"nominal":"4775104","volume":"3809579"},"2026-02-04":{"price":0.7999,"ytm":9.62485,"nominal":"2750614","volume":"2203508"},"2026-02-03":{"price":0.801,"ytm":9.59013,"nominal":"2894490","volume":"2318418"},"2026-02-02":{"price":0.805,"ytm":9.47867,"nominal":"6003134","volume":"4849049"},"2026-01-30":{"price":0.8093,"ytm":9.36033,"nominal":"4447750","volume":"3591822"},"2026-01-29":{"price":0.8115,"ytm":9.2874,"nominal":"4733207","volume":"3833113"},"2026-01-28":{"price":0.8099,"ytm":9.32395,"nominal":"6383636","volume":"5173180"},"2026-01-27":{"price":0.8125,"ytm":9.25118,"nominal":"6958393","volume":"5641793"},"2026-01-26":{"price":0.8064,"ytm":9.40514,"nominal":"4207922","volume":"3383278"},"2026-01-23":{"price":0.7987,"ytm":9.60329,"nominal":"4514754","volume":"3604009"},"2026-01-22":{"price":0.7946,"ytm":9.69662,"nominal":"5372033","volume":"4253541"},"2026-01-21":{"price":0.789,"ytm":9.84186,"nominal":"2370949","volume":"1865403"},"2026-01-20":{"price":0.7865,"ytm":9.90412,"nominal":"5409307","volume":"4241935"},"2026-01-19":{"price":0.7873,"ytm":9.8769,"nominal":"2555724","volume":"2010878"},"2026-01-16":{"price":0.787,"ytm":9.87953,"nominal":"3874800","volume":"3042809"},"2026-01-15":{"price":0.7826,"ytm":9.98257,"nominal":"3793591","volume":"2964575"},"2026-01-14":{"price":0.7779,"ytm":10.10576,"nominal":"4306117","volume":"3342163"},"2026-01-13":{"price":0.7762,"ytm":10.14695,"nominal":"7925659","volume":"6162810"},"2026-01-12":{"price":0.778,"ytm":10.09174,"nominal":"5341406","volume":"4145787"},"2026-01-09":{"price":0.7765,"ytm":10.12736,"nominal":"4915803","volume":"3798131"},"2026-01-08":{"price":0.7654,"ytm":10.41899,"nominal":"2112363","volume":"1613083"},"2026-01-07":{"price":0.7921,"ytm":10.36529,"nominal":"2697699","volume":"2143820"},"2026-01-06":{"price":0.7955,"ytm":10.26453,"nominal":"5576491","volume":"4430806"},"2026-01-05":{"price":0.7929,"ytm":10.33099,"nominal":"2894311","volume":"2283756"},"2026-01-02":{"price":0.789,"ytm":10.43423,"nominal":"1852154","volume":"1462770"},"2025-12-30":{"price":0.7947,"ytm":10.25722,"nominal":"3008709","volume":"2390671"},"2025-12-29":{"price":0.7981,"ytm":10.14583,"nominal":"2674523","volume":"2129983"},"2025-12-26":{"price":0.7962,"ytm":10.19231,"nominal":"2655856","volume":"2115523"},"2025-12-24":{"price":0.7972,"ytm":10.14158,"nominal":"339499","volume":"269982"},"2025-12-23":{"price":0.7956,"ytm":10.17973,"nominal":"3289136","volume":"2621735"},"2025-12-22":{"price":0.7995,"ytm":10.06716,"nominal":"2324660","volume":"1858538"},"2025-12-19":{"price":0.7999,"ytm":10.05054,"nominal":"2303862","volume":"1843153"},"2025-12-18":{"price":0.8039,"ytm":9.92519,"nominal":"4016152","volume":"3218706"},"2025-12-17":{"price":0.7988,"ytm":10.05766,"nominal":"6334191","volume":"5031880"},"2025-12-16":{"price":0.7935,"ytm":10.19685,"nominal":"6334049","volume":"5002213"},"2025-12-15":{"price":0.7761,"ytm":10.67746,"nominal":"3207918","volume":"2472461"},"2025-12-12":{"price":0.768,"ytm":10.90359,"nominal":"1145368","volume":"879818"},"2025-12-11":{"price":0.766,"ytm":10.94258,"nominal":"2678797","volume":"2048673"},"2025-12-10":{"price":0.7715,"ytm":10.77793,"nominal":"5072047","volume":"3932450"},"2025-12-09":{"price":0.7719,"ytm":10.76031,"nominal":"2358763","volume":"1819983"},"2025-12-05":{"price":0.773,"ytm":10.71662,"nominal":"2947865","volume":"2299244"},"2025-12-04":{"price":0.7725,"ytm":10.71247,"nominal":"2451874","volume":"1892944"},"2025-12-03":{"price":0.7695,"ytm":10.79188,"nominal":"2066905","volume":"1588451"},"2025-12-02":{"price":0.7657,"ytm":10.89475,"nominal":"2997632","volume":"2298366"},"2025-12-01":{"price":0.764,"ytm":10.93753,"nominal":"2909211","volume":"2227766"},"2025-11-28":{"price":0.772,"ytm":10.70223,"nominal":"1560853","volume":"1205856"},"2025-11-27":{"price":0.7727,"ytm":10.66414,"nominal":"1626387","volume":"1254596"},"2025-11-26":{"price":0.768,"ytm":10.7916,"nominal":"9311724","volume":"7178944"},"2025-11-25":{"price":0.767,"ytm":10.81401,"nominal":"2917187","volume":"2229083"},"2025-11-21":{"price":0.7594,"ytm":11.02669,"nominal":"633891","volume":"481610"},"2025-11-20":{"price":0.772,"ytm":10.66575,"nominal":"2451260","volume":"1897262"},"2025-11-19":{"price":0.7755,"ytm":10.53731,"nominal":"3649203","volume":"2832213"},"2025-11-18":{"price":0.7754,"ytm":10.53416,"nominal":"3244104","volume":"2525094"},"2025-11-17":{"price":0.7778,"ytm":10.46133,"nominal":"5267883","volume":"4095469"},"2025-11-14":{"price":0.7775,"ytm":10.46378,"nominal":"7305337","volume":"5636647"},"2025-11-13":{"price":0.7634,"ytm":10.84302,"nominal":"4132751","volume":"3176026"},"2025-11-12":{"price":0.773,"ytm":10.56561,"nominal":"6490543","volume":"5001836"},"2025-11-11":{"price":0.7687,"ytm":10.68043,"nominal":"5638559","volume":"4327504"},"2025-11-10":{"price":0.765,"ytm":10.7791,"nominal":"6637502","volume":"5073295"},"2025-11-07":{"price":0.753,"ytm":11.11792,"nominal":"5678155","volume":"4234379"},"2025-11-06":{"price":0.7508,"ytm":11.16302,"nominal":"1256653","volume":"944495"},"2025-11-05":{"price":0.7499,"ytm":11.18294,"nominal":"9094541","volume":"6803316"},"2025-11-04":{"price":0.737,"ytm":11.55839,"nominal":"7699578","volume":"5652537"},"2025-11-03":{"price":0.736,"ytm":11.5818,"nominal":"8699100","volume":"6389823"},"2025-10-31":{"price":0.74,"ytm":11.45556,"nominal":"13069033","volume":"9629476"},"2025-10-30":{"price":0.72,"ytm":12.04322,"nominal":"19705374","volume":"13923494"},"2025-10-29":{"price":0.701,"ytm":12.63814,"nominal":"18277362","volume":"12787167"},"2025-10-28":{"price":0.69,"ytm":12.99101,"nominal":"16300241","volume":"11223149"},"2025-10-27":{"price":0.675,"ytm":13.48936,"nominal":"19880760","volume":"13467623"},"2025-10-24":{"price":0.5434,"ytm":18.86179,"nominal":"7459973","volume":"4094743"},"2025-10-23":{"price":0.547,"ytm":18.6494,"nominal":"6578101","volume":"3612226"},"2025-10-22":{"price":0.535,"ytm":19.22654,"nominal":"10022730","volume":"5394003"},"2025-10-21":{"price":0.5476,"ytm":18.59583,"nominal":"2925625","volume":"1615301"},"2025-10-20":{"price":0.5583,"ytm":18.0776,"nominal":"7326107","volume":"3989695"},"2025-10-17":{"price":0.5498,"ytm":18.46601,"nominal":"3476018","volume":"1919596"},"2025-10-16":{"price":0.5685,"ytm":17.56454,"nominal":"5699195","volume":"3270757"},"2025-10-15":{"price":0.5785,"ytm":17.11001,"nominal":"3629326","volume":"2105813"},"2025-10-14":{"price":0.575,"ytm":17.25263,"nominal":"4443359","volume":"2658297"},"2025-10-13":{"price":0.6178,"ytm":15.46393,"nominal":"5136609","volume":"3144545"},"2025-10-09":{"price":0.6,"ytm":16.13771,"nominal":"8116015","volume":"4775238"},"2025-10-08":{"price":0.557,"ytm":17.99699,"nominal":"1870078","volume":"1027480"},"2025-10-07":{"price":0.555,"ytm":18.07795,"nominal":"2444011","volume":"1376373"},"2025-10-06":{"price":0.569,"ytm":17.42974,"nominal":"4412117","volume":"2451685"},"2025-10-03":{"price":0.558,"ytm":17.91606,"nominal":"5048009","volume":"2791767"},"2025-10-02":{"price":0.5348,"ytm":18.9825,"nominal":"4085656","volume":"2112106"},"2025-10-01":{"price":0.506,"ytm":20.45062,"nominal":"9705153","volume":"4856879"},"2025-09-30":{"price":0.5175,"ytm":19.82972,"nominal":"6629400","volume":"3539192"},"2025-09-29":{"price":0.554,"ytm":18.03087,"nominal":"3659452","volume":"2056540"},"2025-09-26":{"price":0.571,"ytm":17.25285,"nominal":"5024576","volume":"2884044"},"2025-09-25":{"price":0.593,"ytm":16.28424,"nominal":"6294262","volume":"3801342"},"2025-09-24":{"price":0.6179,"ytm":15.28139,"nominal":"8588415","volume":"5266946"},"2025-09-23":{"price":0.585,"ytm":16.59719,"nominal":"7624526","volume":"4466261"},"2025-09-22":{"price":0.56,"ytm":17.67648,"nominal":"13273597","volume":"7063150"},"2025-09-19":{"price":0.45405,"ytm":23.34421,"nominal":"14045748","volume":"6357873"},"2025-09-18":{"price":0.45,"ytm":23.55434,"nominal":"23405418","volume":"10936938"},"2025-09-17":{"price":0.5195,"ytm":19.55676,"nominal":"12134762","volume":"6380784"},"2025-09-16":{"price":0.5315,"ytm":18.94545,"nominal":"12440358","volume":"6513630"},"2025-09-15":{"price":0.4999,"ytm":20.55805,"nominal":"9243968","volume":"4707840"},"2025-09-12":{"price":0.531,"ytm":18.94522,"nominal":"10172221","volume":"5458195"},"2025-09-11":{"price":0.5655,"ytm":17.30936,"nominal":"3281539","volume":"1882577"},"2025-09-10":{"price":0.579,"ytm":16.71578,"nominal":"2815837","volume":"1615146"},"2025-09-09":{"price":0.5662,"ytm":17.25688,"nominal":"6039229","volume":"3396130"},"2025-09-08":{"price":0.5565,"ytm":17.67725,"nominal":"19319814","volume":"10647933"},"2025-09-05":{"price":0.613,"ytm":15.3131,"nominal":"4111191","volume":"2524801"},"2025-09-04":{"price":0.618,"ytm":15.09452,"nominal":"11153266","volume":"6866295"},"2025-09-03":{"price":0.6149,"ytm":15.20353,"nominal":"7543761","volume":"4654270"},"2025-09-02":{"price":0.613,"ytm":15.26718,"nominal":"5892648","volume":"3637503"},"2025-09-01":{"price":0.6245,"ytm":14.82344,"nominal":"3777686","volume":"2350022"},"2025-08-29":{"price":0.6395,"ytm":14.26698,"nominal":"3811258","volume":"2443220"},"2025-08-28":{"price":0.643,"ytm":14.11736,"nominal":"6793287","volume":"4345882"},"2025-08-27":{"price":0.634,"ytm":14.43142,"nominal":"6330574","volume":"3997504"},"2025-08-26":{"price":0.634,"ytm":14.42295,"nominal":"9837764","volume":"6265752"},"2025-08-25":{"price":0.635,"ytm":14.37838,"nominal":"7855734","volume":"5053731"},"2025-08-22":{"price":0.6645,"ytm":13.34431,"nominal":"4626267","volume":"3101364"},"2025-08-21":{"price":0.668,"ytm":13.20475,"nominal":"7469021","volume":"5048319"},"2025-08-20":{"price":0.672,"ytm":13.06515,"nominal":"3643034","volume":"2488371"},"2025-08-19":{"price":0.6894,"ytm":12.49763,"nominal":"1546047","volume":"1064615"},"2025-08-18":{"price":0.689,"ytm":12.50324,"nominal":"2823010","volume":"1942160"},"2025-08-14":{"price":0.687,"ytm":12.55945,"nominal":"2338659","volume":"1606508"},"2025-08-13":{"price":0.6926,"ytm":12.35553,"nominal":"2941291","volume":"2034220"},"2025-08-12":{"price":0.6879,"ytm":12.49593,"nominal":"1317936","volume":"905236"},"2025-08-11":{"price":0.6867,"ytm":12.52677,"nominal":"2178386","volume":"1489071"},"2025-08-08":{"price":0.684,"ytm":12.60521,"nominal":"3394532","volume":"2317373"},"2025-08-07":{"price":0.6839,"ytm":12.58724,"nominal":"3797075","volume":"2601023"},"2025-08-06":{"price":0.6835,"ytm":12.59288,"nominal":"2498060","volume":"1703451"},"2025-08-05":{"price":0.681,"ytm":12.66524,"nominal":"3256096","volume":"2211277"},"2025-08-04":{"price":0.6754,"ytm":12.83751,"nominal":"2407482","volume":"1619794"},"2025-08-01":{"price":0.6717,"ytm":12.95001,"nominal":"3507505","volume":"2353014"},"2025-07-31":{"price":0.677,"ytm":12.75746,"nominal":"4869157","volume":"3316666"},"2025-07-30":{"price":0.685,"ytm":12.49665,"nominal":"1731499","volume":"1183596"},"2025-07-29":{"price":0.685,"ytm":12.48972,"nominal":"5086428","volume":"3476537"},"2025-07-28":{"price":0.6826,"ytm":12.5583,"nominal":"5172174","volume":"3528102"},"2025-07-25":{"price":0.6784,"ytm":12.68438,"nominal":"3631589","volume":"2456211"},"2025-07-24":{"price":0.6705,"ytm":12.91646,"nominal":"1985019","volume":"1327085"},"2025-07-23":{"price":0.6639,"ytm":13.12423,"nominal":"1688511","volume":"1117937"},"2025-07-22":{"price":0.6649,"ytm":13.08412,"nominal":"2352027","volume":"1561480"},"2025-07-21":{"price":0.667,"ytm":13.0083,"nominal":"1961657","volume":"1305716"},"2025-07-18":{"price":0.6679,"ytm":12.9718,"nominal":"3163637","volume":"2115559"},"2025-07-17":{"price":0.6649,"ytm":13.04761,"nominal":"2969962","volume":"1978921"},"2025-07-16":{"price":0.669,"ytm":12.90737,"nominal":"3815656","volume":"2565759"},"2025-07-15":{"price":0.6735,"ytm":12.75581,"nominal":"8314842","volume":"5587226"},"2025-07-14":{"price":0.6708,"ytm":12.83514,"nominal":"5497941","volume":"3708318"},"2025-07-11":{"price":0.6833,"ytm":12.43279,"nominal":"6346376","volume":"4322170"},"2025-07-10":{"price":0.6886,"ytm":12.24844,"nominal":"6058425","volume":"4144141"},"2025-07-08":{"price":0.6825,"ytm":12.43041,"nominal":"2754836","volume":"1874793"},"2025-07-07":{"price":0.7071,"ytm":12.42899,"nominal":"2509810","volume":"1785205"},"2025-07-04":{"price":0.72,"ytm":12.02646,"nominal":"1483181","volume":"1066825"},"2025-07-03":{"price":0.718,"ytm":12.06664,"nominal":"2417175","volume":"1732203"},"2025-07-02":{"price":0.7156,"ytm":12.1327,"nominal":"1434299","volume":"1023901"},"2025-07-01":{"price":0.714,"ytm":12.17461,"nominal":"1427637","volume":"1022216"},"2025-06-30":{"price":0.7143,"ytm":12.15862,"nominal":"3170948","volume":"2276274"},"2025-06-27":{"price":0.7238,"ytm":11.86553,"nominal":"1541259","volume":"1116803"},"2025-06-26":{"price":0.7247,"ytm":11.81893,"nominal":"1024161","volume":"740724"},"2025-06-25":{"price":0.7209,"ytm":11.92559,"nominal":"1320033","volume":"949839"},"2025-06-24":{"price":0.724,"ytm":11.82656,"nominal":"2845739","volume":"2041611"},"2025-06-23":{"price":0.705,"ytm":12.39589,"nominal":"1871157","volume":"1318277"},"2025-06-19":{"price":0.7059,"ytm":12.36109,"nominal":"1471722","volume":"1030854"},"2025-06-18":{"price":0.704,"ytm":12.39196,"nominal":"1950951","volume":"1375827"},"2025-06-17":{"price":0.707,"ytm":12.29264,"nominal":"1330618","volume":"944309"},"2025-06-13":{"price":0.7101,"ytm":12.19102,"nominal":"1084325","volume":"773478"},"2025-06-12":{"price":0.72,"ytm":11.86649,"nominal":"1094072","volume":"787294"},"2025-06-11":{"price":0.7213,"ytm":11.82139,"nominal":"1784982","volume":"1289995"},"2025-06-10":{"price":0.72,"ytm":11.85337,"nominal":"1763740","volume":"1263836"},"2025-06-09":{"price":0.7109,"ytm":12.11933,"nominal":"3083892","volume":"2189085"},"2025-06-06":{"price":0.71,"ytm":12.13983,"nominal":"1240429","volume":"878342"},"2025-06-05":{"price":0.7078,"ytm":12.18629,"nominal":"3054614","volume":"2164998"},"2025-06-04":{"price":0.7131,"ytm":12.01961,"nominal":"1198074","volume":"859213"},"2025-06-03":{"price":0.7178,"ytm":11.87282,"nominal":"1185766","volume":"851585"},"2025-06-02":{"price":0.7188,"ytm":11.83667,"nominal":"1471933","volume":"1058368"},"2025-05-30":{"price":0.7235,"ytm":11.69194,"nominal":"1908021","volume":"1376110"},"2025-05-29":{"price":0.7283,"ytm":11.53332,"nominal":"2050693","volume":"1491506"},"2025-05-28":{"price":0.7285,"ytm":11.52126,"nominal":"2280386","volume":"1649700"},"2025-05-27":{"price":0.721,"ytm":11.73308,"nominal":"2916750","volume":"2105955"},"2025-05-26":{"price":0.7198,"ytm":11.76187,"nominal":"1230745","volume":"886690"},"2025-05-23":{"price":0.7195,"ytm":11.76424,"nominal":"2414199","volume":"1732561"},"2025-05-22":{"price":0.7145,"ytm":11.89233,"nominal":"2144987","volume":"1534508"},"2025-05-21":{"price":0.71,"ytm":12.01974,"nominal":"2370980","volume":"1705647"},"2025-05-20":{"price":0.717,"ytm":11.80554,"nominal":"1965206","volume":"1407037"},"2025-05-19":{"price":0.7146,"ytm":11.86987,"nominal":"3547193","volume":"2537165"},"2025-05-16":{"price":0.7058,"ytm":12.12592,"nominal":"4744321","volume":"3350592"},"2025-05-15":{"price":0.7125,"ytm":11.90604,"nominal":"5854913","volume":"4174600"},"2025-05-14":{"price":0.7151,"ytm":11.8228,"nominal":"4367556","volume":"3123884"},"2025-05-13":{"price":0.717,"ytm":11.7606,"nominal":"2940489","volume":"2104623"},"2025-05-12":{"price":0.713,"ytm":11.8718,"nominal":"3751141","volume":"2676116"},"2025-05-09":{"price":0.7086,"ytm":11.9958,"nominal":"2410571","volume":"1706691"},"2025-05-08":{"price":0.71,"ytm":11.93463,"nominal":"2545716","volume":"1806433"},"2025-05-07":{"price":0.7061,"ytm":12.04415,"nominal":"2326470","volume":"1647172"},"2025-05-06":{"price":0.705,"ytm":12.07047,"nominal":"1876716","volume":"1309444"},"2025-05-05":{"price":0.6955,"ytm":12.35103,"nominal":"1972292","volume":"1375491"},"2025-04-30":{"price":0.7045,"ytm":12.07227,"nominal":"1167417","volume":"819388"},"2025-04-29":{"price":0.7048,"ytm":12.03054,"nominal":"1594794","volume":"1124620"},"2025-04-28":{"price":0.7057,"ytm":11.99724,"nominal":"1716272","volume":"1215575"},"2025-04-25":{"price":0.7112,"ytm":11.82839,"nominal":"1711131","volume":"1218473"},"2025-04-24":{"price":0.7126,"ytm":11.76833,"nominal":"2754243","volume":"1952158"},"2025-04-23":{"price":0.7049,"ytm":11.98852,"nominal":"4156127","volume":"2928077"},"2025-04-22":{"price":0.698,"ytm":12.18818,"nominal":"3582917","volume":"2492767"},"2025-04-21":{"price":0.681,"ytm":12.7029,"nominal":"2838578","volume":"1948070"},"2025-04-16":{"price":0.6849,"ytm":12.57464,"nominal":"3807901","volume":"2605037"},"2025-04-15":{"price":0.6818,"ytm":12.63635,"nominal":"4472113","volume":"3040825"},"2025-04-14":{"price":0.6789,"ytm":12.71981,"nominal":"7294108","volume":"4927993"},"2025-04-11":{"price":0.6235,"ytm":14.56221,"nominal":"5390023","volume":"3351764"},"2025-04-10":{"price":0.6153,"ytm":14.83254,"nominal":"1953107","volume":"1195704"},"2025-04-09":{"price":0.62,"ytm":14.65428,"nominal":"3923954","volume":"2319434"},"2025-04-08":{"price":0.5955,"ytm":15.55344,"nominal":"6016636","volume":"3590297"},"2025-04-07":{"price":0.593,"ytm":15.64029,"nominal":"2520514","volume":"1515093"},"2025-04-04":{"price":0.6295,"ytm":14.29301,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.642,"ytm":13.83927,"nominal":"1894106","volume":"1219492"},"2025-04-01":{"price":0.6531,"ytm":13.46115,"nominal":"1655728","volume":"1077618"},"2025-03-31":{"price":0.6515,"ytm":13.49901,"nominal":"1991366","volume":"1282550"},"2025-03-28":{"price":0.655,"ytm":13.3766,"nominal":"1070652","volume":"706265"},"2025-03-27":{"price":0.6625,"ytm":13.11192,"nominal":"2799481","volume":"1862928"},"2025-03-26":{"price":0.667,"ytm":12.96132,"nominal":"1054369","volume":"701808"},"2025-03-25":{"price":0.6675,"ytm":12.93843,"nominal":"1488510","volume":"991489"},"2025-03-21":{"price":0.668,"ytm":12.91559,"nominal":"2190754","volume":"1454647"},"2025-03-20":{"price":0.671,"ytm":12.79341,"nominal":"3097455","volume":"2068317"},"2025-03-19":{"price":0.67,"ytm":12.81779,"nominal":"2692706","volume":"1778021"},"2025-03-18":{"price":0.659,"ytm":13.15976,"nominal":"1981903","volume":"1310150"},"2025-03-17":{"price":0.6789,"ytm":12.52826,"nominal":"1682485","volume":"1126750"}},"intraday":{"2026-03-19":{"17:00":{"price":0.7705,"ytm":10.69612,"nominal":"1661","volume":"13","trades":"1"},"16:59":{"price":0.7692,"ytm":10.73417,"nominal":"6061","volume":"47","trades":"5"},"16:58":{"price":0.7692,"ytm":10.73417,"nominal":"6061","volume":"47","trades":"5"},"16:57":{"price":0.7692,"ytm":10.73417,"nominal":"6061","volume":"47","trades":"5"},"16:56":{"price":0.7692,"ytm":10.73417,"nominal":"6061","volume":"47","trades":"5"},"16:55":{"price":0.7692,"ytm":10.73417,"nominal":"6061","volume":"47","trades":"5"},"16:54":{"price":0.7688,"ytm":10.74589,"nominal":"62338","volume":"479","trades":"11"},"16:53":{"price":0.7688,"ytm":10.74589,"nominal":"43","volume":"0","trades":"1"},"16:52":{"price":0.7704,"ytm":10.69905,"nominal":"461866","volume":"3551","trades":"9"},"16:51":{"price":0.7704,"ytm":10.69905,"nominal":"461866","volume":"3551","trades":"9"},"16:50":{"price":0.7677,"ytm":10.77819,"nominal":"101","volume":"1","trades":"3"},"16:49":{"price":0.7668,"ytm":10.80467,"nominal":"3216","volume":"25","trades":"2"},"16:48":{"price":0.768,"ytm":10.76937,"nominal":"18727","volume":"144","trades":"9"},"16:47":{"price":0.7695,"ytm":10.72538,"nominal":"29131","volume":"224","trades":"5"},"16:46":{"price":0.7695,"ytm":10.72538,"nominal":"29131","volume":"224","trades":"5"},"16:45":{"price":0.7689,"ytm":10.74296,"nominal":"18833","volume":"145","trades":"6"},"16:44":{"price":0.7683,"ytm":10.76056,"nominal":"1763","volume":"14","trades":"2"},"16:43":{"price":0.7683,"ytm":10.76056,"nominal":"341","volume":"3","trades":"5"},"16:42":{"price":0.7684,"ytm":10.75763,"nominal":"906","volume":"7","trades":"3"},"16:41":{"price":0.7684,"ytm":10.75763,"nominal":"585","volume":"4","trades":"2"},"16:40":{"price":0.7682,"ytm":10.7635,"nominal":"386","volume":"3","trades":"2"},"16:39":{"price":0.7682,"ytm":10.7635,"nominal":"386","volume":"3","trades":"2"},"16:38":{"price":0.7682,"ytm":10.7635,"nominal":"2640","volume":"20","trades":"6"},"16:37":{"price":0.7682,"ytm":10.7635,"nominal":"2640","volume":"20","trades":"6"},"16:36":{"price":0.7672,"ytm":10.79289,"nominal":"30771","volume":"236","trades":"15"},"16:35":{"price":0.7679,"ytm":10.77231,"nominal":"101","volume":"1","trades":"2"},"16:34":{"price":0.768,"ytm":10.76937,"nominal":"2153","volume":"17","trades":"2"},"16:33":{"price":0.768,"ytm":10.76937,"nominal":"2153","volume":"17","trades":"2"},"16:32":{"price":0.7679,"ytm":10.77231,"nominal":"12185","volume":"94","trades":"7"},"16:31":{"price":0.7679,"ytm":10.77231,"nominal":"12185","volume":"94","trades":"7"},"16:30":{"price":0.7681,"ytm":10.76644,"nominal":"22751","volume":"175","trades":"18"},"16:29":{"price":0.7684,"ytm":10.75763,"nominal":"11211","volume":"86","trades":"4"},"16:28":{"price":0.769,"ytm":10.74003,"nominal":"2641","volume":"20","trades":"4"},"16:27":{"price":0.769,"ytm":10.74003,"nominal":"20000","volume":"154","trades":"1"},"16:26":{"price":0.7686,"ytm":10.75176,"nominal":"18131","volume":"139","trades":"3"},"16:25":{"price":0.7684,"ytm":10.75763,"nominal":"6485","volume":"50","trades":"4"},"16:24":{"price":0.7684,"ytm":10.75763,"nominal":"40438","volume":"311","trades":"11"},"16:23":{"price":0.7675,"ytm":10.78407,"nominal":"35294","volume":"271","trades":"40"},"16:22":{"price":0.7664,"ytm":10.81645,"nominal":"13336","volume":"102","trades":"16"},"16:21":{"price":0.7664,"ytm":10.81645,"nominal":"13336","volume":"102","trades":"16"},"16:20":{"price":0.7667,"ytm":10.80761,"nominal":"27637","volume":"212","trades":"2"},"16:19":{"price":0.7655,"ytm":10.843,"nominal":"22177","volume":"170","trades":"5"},"16:18":{"price":0.7655,"ytm":10.843,"nominal":"22177","volume":"170","trades":"5"},"16:17":{"price":0.7655,"ytm":10.843,"nominal":"9686","volume":"74","trades":"4"},"16:16":{"price":0.7653,"ytm":10.84891,"nominal":"312","volume":"2","trades":"5"},"16:15":{"price":0.7653,"ytm":10.84891,"nominal":"312","volume":"2","trades":"5"},"16:14":{"price":0.7653,"ytm":10.84891,"nominal":"312","volume":"2","trades":"5"},"16:13":{"price":0.7653,"ytm":10.84891,"nominal":"188","volume":"1","trades":"2"},"16:12":{"price":0.7655,"ytm":10.843,"nominal":"2933","volume":"22","trades":"3"},"16:11":{"price":0.7647,"ytm":10.86665,"nominal":"906","volume":"7","trades":"3"},"16:10":{"price":0.7646,"ytm":10.86961,"nominal":"4920","volume":"38","trades":"6"},"16:09":{"price":0.7655,"ytm":10.843,"nominal":"17607","volume":"135","trades":"6"},"16:08":{"price":0.7649,"ytm":10.86073,"nominal":"7411","volume":"57","trades":"9"},"16:07":{"price":0.7649,"ytm":10.86073,"nominal":"115701","volume":"885","trades":"25"},"16:06":{"price":0.7645,"ytm":10.87257,"nominal":"27796","volume":"212","trades":"9"},"16:05":{"price":0.7637,"ytm":10.89626,"nominal":"16","volume":"0","trades":"1"},"16:04":{"price":0.7637,"ytm":10.89626,"nominal":"96","volume":"1","trades":"4"},"16:03":{"price":0.7643,"ytm":10.87849,"nominal":"207","volume":"2","trades":"1"},"16:02":{"price":0.7635,"ytm":10.90219,"nominal":"38738","volume":"296","trades":"19"},"16:01":{"price":0.764,"ytm":10.88737,"nominal":"5944","volume":"45","trades":"8"},"16:00":{"price":0.764,"ytm":10.88737,"nominal":"21927","volume":"168","trades":"12"},"15:59":{"price":0.7641,"ytm":10.88441,"nominal":"64343","volume":"492","trades":"14"},"15:58":{"price":0.7642,"ytm":10.88145,"nominal":"46093","volume":"352","trades":"5"},"15:57":{"price":0.764,"ytm":10.88737,"nominal":"10000","volume":"76","trades":"4"},"15:56":{"price":0.7647,"ytm":10.86665,"nominal":"4364","volume":"33","trades":"7"},"15:55":{"price":0.7645,"ytm":10.87257,"nominal":"24171","volume":"185","trades":"7"},"15:54":{"price":0.7645,"ytm":10.87257,"nominal":"13141","volume":"100","trades":"9"},"15:53":{"price":0.7647,"ytm":10.86665,"nominal":"20276","volume":"155","trades":"13"},"15:52":{"price":0.7645,"ytm":10.87257,"nominal":"4516","volume":"35","trades":"3"},"15:51":{"price":0.7645,"ytm":10.87257,"nominal":"108289","volume":"828","trades":"34"},"15:50":{"price":0.7647,"ytm":10.86665,"nominal":"66934","volume":"512","trades":"22"},"15:49":{"price":0.7645,"ytm":10.87257,"nominal":"13435","volume":"103","trades":"7"},"15:48":{"price":0.7645,"ytm":10.87257,"nominal":"10650","volume":"81","trades":"3"},"15:47":{"price":0.7641,"ytm":10.88441,"nominal":"28521","volume":"218","trades":"4"},"15:46":{"price":0.7642,"ytm":10.88145,"nominal":"1","volume":"0","trades":"2"},"15:45":{"price":0.7642,"ytm":10.88145,"nominal":"1","volume":"0","trades":"2"},"15:44":{"price":0.7645,"ytm":10.87257,"nominal":"20030","volume":"153","trades":"5"},"15:43":{"price":0.7645,"ytm":10.87257,"nominal":"745","volume":"6","trades":"3"},"15:42":{"price":0.7645,"ytm":10.87257,"nominal":"14381","volume":"110","trades":"6"},"15:41":{"price":0.7651,"ytm":10.85482,"nominal":"9997","volume":"76","trades":"2"},"15:40":{"price":0.7645,"ytm":10.87257,"nominal":"1000","volume":"8","trades":"4"},"15:39":{"price":0.7645,"ytm":10.87257,"nominal":"1000","volume":"8","trades":"4"},"15:38":{"price":0.7645,"ytm":10.87257,"nominal":"1000","volume":"8","trades":"4"},"15:37":{"price":0.7645,"ytm":10.87257,"nominal":"1000","volume":"8","trades":"4"},"15:36":{"price":0.765,"ytm":10.85778,"nominal":"6657","volume":"51","trades":"5"},"15:35":{"price":0.7646,"ytm":10.86961,"nominal":"9998","volume":"76","trades":"1"},"15:34":{"price":0.765,"ytm":10.85778,"nominal":"23800","volume":"182","trades":"5"},"15:33":{"price":0.765,"ytm":10.85778,"nominal":"23800","volume":"182","trades":"5"},"15:32":{"price":0.765,"ytm":10.85778,"nominal":"23800","volume":"182","trades":"5"},"15:31":{"price":0.765,"ytm":10.85778,"nominal":"17647","volume":"135","trades":"12"},"15:30":{"price":0.7645,"ytm":10.87257,"nominal":"6543","volume":"50","trades":"6"},"15:29":{"price":0.7645,"ytm":10.87257,"nominal":"4935","volume":"38","trades":"3"},"15:28":{"price":0.7645,"ytm":10.87257,"nominal":"7059","volume":"54","trades":"7"},"15:27":{"price":0.7645,"ytm":10.87257,"nominal":"7059","volume":"54","trades":"7"},"15:26":{"price":0.7645,"ytm":10.87257,"nominal":"16217","volume":"124","trades":"8"},"15:25":{"price":0.765,"ytm":10.85778,"nominal":"10060","volume":"77","trades":"8"},"15:24":{"price":0.7648,"ytm":10.86369,"nominal":"9152","volume":"70","trades":"2"},"15:23":{"price":0.7648,"ytm":10.86369,"nominal":"9152","volume":"70","trades":"2"},"15:22":{"price":0.7648,"ytm":10.86369,"nominal":"9152","volume":"70","trades":"2"},"15:21":{"price":0.7648,"ytm":10.86369,"nominal":"1047","volume":"8","trades":"6"},"15:20":{"price":0.7648,"ytm":10.86369,"nominal":"1047","volume":"8","trades":"6"},"15:19":{"price":0.7648,"ytm":10.86369,"nominal":"1047","volume":"8","trades":"6"},"15:18":{"price":0.7647,"ytm":10.86665,"nominal":"11500","volume":"88","trades":"3"},"15:17":{"price":0.7648,"ytm":10.86369,"nominal":"629","volume":"5","trades":"6"},"15:16":{"price":0.7642,"ytm":10.88145,"nominal":"3","volume":"0","trades":"1"},"15:15":{"price":0.7642,"ytm":10.88145,"nominal":"1589","volume":"12","trades":"3"},"15:14":{"price":0.7639,"ytm":10.89033,"nominal":"15660","volume":"120","trades":"12"},"15:13":{"price":0.7641,"ytm":10.88441,"nominal":"9","volume":"0","trades":"1"},"15:12":{"price":0.7639,"ytm":10.89033,"nominal":"289","volume":"2","trades":"1"},"15:11":{"price":0.7646,"ytm":10.86961,"nominal":"10801","volume":"83","trades":"8"},"15:10":{"price":0.7642,"ytm":10.88145,"nominal":"34123","volume":"261","trades":"4"},"15:09":{"price":0.7642,"ytm":10.88145,"nominal":"17479","volume":"134","trades":"8"},"15:08":{"price":0.7641,"ytm":10.88441,"nominal":"20116","volume":"154","trades":"8"},"15:07":{"price":0.7642,"ytm":10.88145,"nominal":"12200","volume":"93","trades":"6"},"15:06":{"price":0.7641,"ytm":10.88441,"nominal":"314","volume":"2","trades":"3"},"15:05":{"price":0.7642,"ytm":10.88145,"nominal":"12739","volume":"97","trades":"7"},"15:04":{"price":0.7642,"ytm":10.88145,"nominal":"12739","volume":"97","trades":"7"},"15:03":{"price":0.7641,"ytm":10.88441,"nominal":"2401","volume":"18","trades":"7"},"15:02":{"price":0.764,"ytm":10.88737,"nominal":"1207","volume":"9","trades":"4"},"15:01":{"price":0.7641,"ytm":10.88441,"nominal":"203","volume":"2","trades":"2"},"15:00":{"price":0.7636,"ytm":10.89922,"nominal":"1164","volume":"9","trades":"7"},"14:59":{"price":0.7629,"ytm":10.91999,"nominal":"171","volume":"1","trades":"1"},"14:58":{"price":0.7629,"ytm":10.91999,"nominal":"2476","volume":"19","trades":"4"},"14:57":{"price":0.7635,"ytm":10.90219,"nominal":"1052","volume":"8","trades":"6"},"14:56":{"price":0.7631,"ytm":10.91406,"nominal":"442","volume":"3","trades":"2"},"14:55":{"price":0.7637,"ytm":10.89626,"nominal":"383","volume":"3","trades":"5"},"14:54":{"price":0.7637,"ytm":10.89626,"nominal":"383","volume":"3","trades":"5"},"14:53":{"price":0.7637,"ytm":10.89626,"nominal":"383","volume":"3","trades":"5"},"14:52":{"price":0.7639,"ytm":10.89033,"nominal":"886","volume":"7","trades":"5"},"14:51":{"price":0.7639,"ytm":10.89033,"nominal":"886","volume":"7","trades":"5"},"14:50":{"price":0.7639,"ytm":10.89033,"nominal":"886","volume":"7","trades":"5"},"14:49":{"price":0.7641,"ytm":10.88441,"nominal":"6154","volume":"47","trades":"8"},"14:48":{"price":0.7641,"ytm":10.88441,"nominal":"44","volume":"0","trades":"1"},"14:47":{"price":0.7642,"ytm":10.88145,"nominal":"289","volume":"2","trades":"2"},"14:46":{"price":0.7642,"ytm":10.88145,"nominal":"12290","volume":"94","trades":"8"},"14:45":{"price":0.7642,"ytm":10.88145,"nominal":"9470","volume":"72","trades":"6"},"14:44":{"price":0.7642,"ytm":10.88145,"nominal":"40451","volume":"309","trades":"9"},"14:43":{"price":0.7642,"ytm":10.88145,"nominal":"1","volume":"0","trades":"1"},"14:42":{"price":0.7643,"ytm":10.87849,"nominal":"2657","volume":"20","trades":"1"},"14:41":{"price":0.7643,"ytm":10.87849,"nominal":"2657","volume":"20","trades":"1"},"14:40":{"price":0.7632,"ytm":10.91109,"nominal":"13673","volume":"105","trades":"19"},"14:39":{"price":0.7644,"ytm":10.87552,"nominal":"24858","volume":"190","trades":"6"},"14:38":{"price":0.7635,"ytm":10.90219,"nominal":"30959","volume":"236","trades":"7"},"14:37":{"price":0.764,"ytm":10.88737,"nominal":"48879","volume":"373","trades":"10"},"14:36":{"price":0.7641,"ytm":10.88441,"nominal":"3926","volume":"30","trades":"1"},"14:35":{"price":0.7641,"ytm":10.88441,"nominal":"1346","volume":"10","trades":"3"},"14:34":{"price":0.7645,"ytm":10.87257,"nominal":"107","volume":"1","trades":"1"},"14:33":{"price":0.7642,"ytm":10.88145,"nominal":"785","volume":"6","trades":"4"},"14:32":{"price":0.7642,"ytm":10.88145,"nominal":"785","volume":"6","trades":"4"},"14:31":{"price":0.7642,"ytm":10.88145,"nominal":"785","volume":"6","trades":"4"},"14:30":{"price":0.7642,"ytm":10.88145,"nominal":"785","volume":"6","trades":"4"},"14:29":{"price":0.7647,"ytm":10.86665,"nominal":"6","volume":"0","trades":"1"},"14:28":{"price":0.7648,"ytm":10.86369,"nominal":"380","volume":"3","trades":"1"},"14:27":{"price":0.765,"ytm":10.85778,"nominal":"717","volume":"5","trades":"1"},"14:26":{"price":0.765,"ytm":10.85778,"nominal":"717","volume":"5","trades":"1"},"14:25":{"price":0.765,"ytm":10.85778,"nominal":"717","volume":"5","trades":"1"},"14:24":{"price":0.765,"ytm":10.85778,"nominal":"717","volume":"5","trades":"1"},"14:23":{"price":0.7641,"ytm":10.88441,"nominal":"23","volume":"0","trades":"3"},"14:22":{"price":0.7645,"ytm":10.87257,"nominal":"70","volume":"1","trades":"2"},"14:21":{"price":0.7645,"ytm":10.87257,"nominal":"2058","volume":"16","trades":"6"},"14:20":{"price":0.7645,"ytm":10.87257,"nominal":"649","volume":"5","trades":"1"},"14:19":{"price":0.7645,"ytm":10.87257,"nominal":"1444","volume":"11","trades":"4"},"14:18":{"price":0.7645,"ytm":10.87257,"nominal":"2629","volume":"20","trades":"1"},"14:17":{"price":0.7648,"ytm":10.86369,"nominal":"2389","volume":"18","trades":"1"},"14:16":{"price":0.7648,"ytm":10.86369,"nominal":"2389","volume":"18","trades":"1"},"14:15":{"price":0.7648,"ytm":10.86369,"nominal":"2389","volume":"18","trades":"1"},"14:14":{"price":0.7648,"ytm":10.86369,"nominal":"2389","volume":"18","trades":"1"},"14:13":{"price":0.7648,"ytm":10.86369,"nominal":"53099","volume":"406","trades":"58"},"14:12":{"price":0.7651,"ytm":10.85482,"nominal":"13141","volume":"101","trades":"15"},"14:11":{"price":0.7651,"ytm":10.85482,"nominal":"14468","volume":"111","trades":"11"},"14:10":{"price":0.7651,"ytm":10.85482,"nominal":"1000","volume":"8","trades":"1"},"14:09":{"price":0.7651,"ytm":10.85482,"nominal":"906","volume":"7","trades":"2"},"14:08":{"price":0.7655,"ytm":10.843,"nominal":"654","volume":"5","trades":"8"},"14:07":{"price":0.7651,"ytm":10.85482,"nominal":"72","volume":"1","trades":"2"},"14:06":{"price":0.7651,"ytm":10.85482,"nominal":"72","volume":"1","trades":"2"},"14:05":{"price":0.7651,"ytm":10.85482,"nominal":"843","volume":"6","trades":"1"},"14:04":{"price":0.766,"ytm":10.82825,"nominal":"6205","volume":"48","trades":"4"},"14:03":{"price":0.766,"ytm":10.82825,"nominal":"566105","volume":"4335","trades":"31"},"14:02":{"price":0.7652,"ytm":10.85187,"nominal":"1","volume":"0","trades":"1"},"14:01":{"price":0.7652,"ytm":10.85187,"nominal":"117","volume":"1","trades":"1"},"14:00":{"price":0.7652,"ytm":10.85187,"nominal":"29937","volume":"229","trades":"26"},"13:59":{"price":0.7652,"ytm":10.85187,"nominal":"25855","volume":"198","trades":"10"},"13:58":{"price":0.7652,"ytm":10.85187,"nominal":"12169","volume":"93","trades":"8"},"13:57":{"price":0.7652,"ytm":10.85187,"nominal":"79739","volume":"610","trades":"4"},"13:56":{"price":0.7652,"ytm":10.85187,"nominal":"117","volume":"1","trades":"2"},"13:55":{"price":0.7652,"ytm":10.85187,"nominal":"14575","volume":"112","trades":"15"},"13:54":{"price":0.7652,"ytm":10.85187,"nominal":"39546","volume":"303","trades":"9"},"13:53":{"price":0.7651,"ytm":10.85482,"nominal":"75692","volume":"579","trades":"108"},"13:52":{"price":0.7652,"ytm":10.85187,"nominal":"8888","volume":"68","trades":"17"},"13:51":{"price":0.7647,"ytm":10.86665,"nominal":"13221","volume":"101","trades":"24"},"13:50":{"price":0.7651,"ytm":10.85482,"nominal":"4763","volume":"36","trades":"2"},"13:49":{"price":0.7651,"ytm":10.85482,"nominal":"63580","volume":"486","trades":"20"},"13:48":{"price":0.7648,"ytm":10.86369,"nominal":"81465","volume":"623","trades":"19"},"13:47":{"price":0.7647,"ytm":10.86665,"nominal":"19722","volume":"151","trades":"13"},"13:46":{"price":0.7642,"ytm":10.88145,"nominal":"61716","volume":"472","trades":"15"},"13:45":{"price":0.7632,"ytm":10.91109,"nominal":"1187","volume":"9","trades":"2"},"13:44":{"price":0.764,"ytm":10.88737,"nominal":"541","volume":"4","trades":"3"},"13:43":{"price":0.7622,"ytm":10.94079,"nominal":"3612","volume":"28","trades":"7"},"13:42":{"price":0.7622,"ytm":10.94079,"nominal":"3612","volume":"28","trades":"7"},"13:41":{"price":0.7622,"ytm":10.94079,"nominal":"3612","volume":"28","trades":"7"},"13:40":{"price":0.7622,"ytm":10.94079,"nominal":"3612","volume":"28","trades":"7"},"13:39":{"price":0.7621,"ytm":10.94377,"nominal":"4194","volume":"32","trades":"2"},"13:38":{"price":0.762,"ytm":10.94674,"nominal":"494","volume":"4","trades":"2"},"13:37":{"price":0.7625,"ytm":10.93187,"nominal":"2477","volume":"19","trades":"1"},"13:36":{"price":0.7615,"ytm":10.96162,"nominal":"925","volume":"7","trades":"2"},"13:35":{"price":0.7613,"ytm":10.96758,"nominal":"508","volume":"4","trades":"21"},"13:34":{"price":0.7613,"ytm":10.96758,"nominal":"508","volume":"4","trades":"21"},"13:33":{"price":0.7613,"ytm":10.96758,"nominal":"892","volume":"7","trades":"4"},"13:32":{"price":0.7613,"ytm":10.96758,"nominal":"892","volume":"7","trades":"4"},"13:31":{"price":0.7614,"ytm":10.9646,"nominal":"39426","volume":"300","trades":"3"},"13:30":{"price":0.7614,"ytm":10.9646,"nominal":"6613","volume":"50","trades":"6"},"13:29":{"price":0.7615,"ytm":10.96162,"nominal":"6015","volume":"46","trades":"9"},"13:28":{"price":0.7619,"ytm":10.94971,"nominal":"1512","volume":"12","trades":"1"},"13:27":{"price":0.7615,"ytm":10.96162,"nominal":"2747","volume":"21","trades":"3"},"13:26":{"price":0.7613,"ytm":10.96758,"nominal":"296","volume":"2","trades":"4"},"13:25":{"price":0.762,"ytm":10.94674,"nominal":"17717","volume":"135","trades":"8"},"13:24":{"price":0.7617,"ytm":10.95567,"nominal":"25","volume":"0","trades":"1"},"13:23":{"price":0.7617,"ytm":10.95567,"nominal":"661","volume":"5","trades":"2"},"13:22":{"price":0.7617,"ytm":10.95567,"nominal":"4139","volume":"32","trades":"2"},"13:21":{"price":0.762,"ytm":10.94674,"nominal":"134170","volume":"1022","trades":"24"},"13:20":{"price":0.7616,"ytm":10.95864,"nominal":"4699","volume":"36","trades":"6"},"13:19":{"price":0.7616,"ytm":10.95864,"nominal":"4699","volume":"36","trades":"6"},"13:18":{"price":0.7616,"ytm":10.95864,"nominal":"13840","volume":"105","trades":"8"},"13:17":{"price":0.7616,"ytm":10.95864,"nominal":"10834","volume":"83","trades":"8"},"13:16":{"price":0.7616,"ytm":10.95864,"nominal":"27434","volume":"209","trades":"7"},"13:15":{"price":0.762,"ytm":10.94674,"nominal":"10076","volume":"77","trades":"5"},"13:14":{"price":0.7615,"ytm":10.96162,"nominal":"37509","volume":"286","trades":"4"},"13:13":{"price":0.7615,"ytm":10.96162,"nominal":"37509","volume":"286","trades":"4"},"13:12":{"price":0.7615,"ytm":10.96162,"nominal":"37509","volume":"286","trades":"4"},"13:11":{"price":0.7615,"ytm":10.96162,"nominal":"64272","volume":"489","trades":"33"},"13:10":{"price":0.7616,"ytm":10.95864,"nominal":"5087","volume":"39","trades":"6"},"13:09":{"price":0.7621,"ytm":10.94377,"nominal":"2357","volume":"18","trades":"3"},"13:08":{"price":0.7615,"ytm":10.96162,"nominal":"53479","volume":"407","trades":"21"},"13:07":{"price":0.7615,"ytm":10.96162,"nominal":"2659","volume":"20","trades":"6"},"13:06":{"price":0.761,"ytm":10.97652,"nominal":"1632","volume":"12","trades":"2"},"13:05":{"price":0.7612,"ytm":10.97056,"nominal":"19211","volume":"146","trades":"8"},"13:04":{"price":0.7614,"ytm":10.9646,"nominal":"7799","volume":"59","trades":"6"},"13:03":{"price":0.7614,"ytm":10.9646,"nominal":"269","volume":"2","trades":"3"},"13:02":{"price":0.7614,"ytm":10.9646,"nominal":"269","volume":"2","trades":"3"},"13:01":{"price":0.7614,"ytm":10.9646,"nominal":"269","volume":"2","trades":"3"},"13:00":{"price":0.7612,"ytm":10.97056,"nominal":"21874","volume":"167","trades":"10"},"12:59":{"price":0.7615,"ytm":10.96162,"nominal":"457922","volume":"3491","trades":"64"},"12:58":{"price":0.7636,"ytm":10.89922,"nominal":"9018","volume":"69","trades":"16"},"12:57":{"price":0.7634,"ytm":10.90515,"nominal":"69915","volume":"534","trades":"27"},"12:56":{"price":0.7636,"ytm":10.89922,"nominal":"8155","volume":"62","trades":"7"},"12:55":{"price":0.7643,"ytm":10.87849,"nominal":"2652","volume":"20","trades":"7"},"12:54":{"price":0.7639,"ytm":10.89033,"nominal":"6721","volume":"51","trades":"18"},"12:53":{"price":0.7642,"ytm":10.88145,"nominal":"2232","volume":"17","trades":"2"},"12:52":{"price":0.7642,"ytm":10.88145,"nominal":"3944","volume":"30","trades":"5"},"12:51":{"price":0.7641,"ytm":10.88441,"nominal":"4133","volume":"32","trades":"3"},"12:50":{"price":0.764,"ytm":10.88737,"nominal":"2719","volume":"21","trades":"8"},"12:49":{"price":0.7635,"ytm":10.90219,"nominal":"6954","volume":"53","trades":"12"},"12:48":{"price":0.7639,"ytm":10.89033,"nominal":"11048","volume":"84","trades":"8"},"12:47":{"price":0.7639,"ytm":10.89033,"nominal":"12006","volume":"92","trades":"6"},"12:46":{"price":0.764,"ytm":10.88737,"nominal":"657","volume":"5","trades":"2"},"12:45":{"price":0.764,"ytm":10.88737,"nominal":"29402","volume":"225","trades":"13"},"12:44":{"price":0.764,"ytm":10.88737,"nominal":"5808","volume":"44","trades":"2"},"12:43":{"price":0.7644,"ytm":10.87552,"nominal":"2006","volume":"15","trades":"9"},"12:42":{"price":0.7644,"ytm":10.87552,"nominal":"2006","volume":"15","trades":"9"},"12:41":{"price":0.7641,"ytm":10.88441,"nominal":"218","volume":"2","trades":"11"},"12:40":{"price":0.7643,"ytm":10.87849,"nominal":"10227","volume":"78","trades":"10"},"12:39":{"price":0.7644,"ytm":10.87552,"nominal":"10510","volume":"80","trades":"7"},"12:38":{"price":0.7646,"ytm":10.86961,"nominal":"4126","volume":"32","trades":"8"},"12:37":{"price":0.7645,"ytm":10.87257,"nominal":"689","volume":"5","trades":"4"},"12:36":{"price":0.7645,"ytm":10.87257,"nominal":"7320","volume":"56","trades":"3"},"12:35":{"price":0.7645,"ytm":10.87257,"nominal":"33669","volume":"257","trades":"4"},"12:34":{"price":0.7645,"ytm":10.87257,"nominal":"33669","volume":"257","trades":"4"},"12:33":{"price":0.7645,"ytm":10.87257,"nominal":"8383","volume":"64","trades":"4"},"12:32":{"price":0.7645,"ytm":10.87257,"nominal":"4970","volume":"38","trades":"6"},"12:31":{"price":0.7649,"ytm":10.86073,"nominal":"848","volume":"6","trades":"2"},"12:30":{"price":0.7645,"ytm":10.87257,"nominal":"12648","volume":"97","trades":"5"},"12:29":{"price":0.7645,"ytm":10.87257,"nominal":"12648","volume":"97","trades":"5"},"12:28":{"price":0.7649,"ytm":10.86073,"nominal":"2351","volume":"18","trades":"4"},"12:27":{"price":0.7645,"ytm":10.87257,"nominal":"201","volume":"2","trades":"2"},"12:26":{"price":0.7649,"ytm":10.86073,"nominal":"5930","volume":"45","trades":"1"},"12:25":{"price":0.7649,"ytm":10.86073,"nominal":"10435","volume":"80","trades":"3"},"12:24":{"price":0.7648,"ytm":10.86369,"nominal":"13044","volume":"100","trades":"11"},"12:23":{"price":0.7646,"ytm":10.86961,"nominal":"72","volume":"1","trades":"5"},"12:22":{"price":0.7647,"ytm":10.86665,"nominal":"44429","volume":"340","trades":"21"},"12:21":{"price":0.7643,"ytm":10.87849,"nominal":"79913","volume":"611","trades":"37"},"12:20":{"price":0.7645,"ytm":10.87257,"nominal":"2844","volume":"22","trades":"6"},"12:19":{"price":0.7648,"ytm":10.86369,"nominal":"25573","volume":"196","trades":"15"},"12:18":{"price":0.7649,"ytm":10.86073,"nominal":"47606","volume":"364","trades":"38"},"12:17":{"price":0.7642,"ytm":10.88145,"nominal":"14144","volume":"108","trades":"14"},"12:16":{"price":0.765,"ytm":10.85778,"nominal":"502","volume":"4","trades":"2"},"12:15":{"price":0.765,"ytm":10.85778,"nominal":"29295","volume":"224","trades":"26"},"12:14":{"price":0.7643,"ytm":10.87849,"nominal":"8988","volume":"69","trades":"8"},"12:13":{"price":0.765,"ytm":10.85778,"nominal":"87748","volume":"671","trades":"39"},"12:12":{"price":0.7645,"ytm":10.87257,"nominal":"7521","volume":"57","trades":"9"},"12:11":{"price":0.7645,"ytm":10.87257,"nominal":"8224","volume":"63","trades":"9"},"12:10":{"price":0.7648,"ytm":10.86369,"nominal":"534","volume":"4","trades":"4"},"12:09":{"price":0.7645,"ytm":10.87257,"nominal":"284276","volume":"2173","trades":"30"},"12:08":{"price":0.7645,"ytm":10.87257,"nominal":"8516","volume":"65","trades":"9"},"12:07":{"price":0.7645,"ytm":10.87257,"nominal":"17358","volume":"133","trades":"13"},"12:06":{"price":0.7645,"ytm":10.87257,"nominal":"1781","volume":"14","trades":"5"},"12:05":{"price":0.7645,"ytm":10.87257,"nominal":"1496","volume":"11","trades":"4"},"12:04":{"price":0.7646,"ytm":10.86961,"nominal":"875","volume":"7","trades":"10"},"12:03":{"price":0.7646,"ytm":10.86961,"nominal":"20419","volume":"156","trades":"6"},"12:02":{"price":0.7645,"ytm":10.87257,"nominal":"15912","volume":"122","trades":"14"},"12:01":{"price":0.7645,"ytm":10.87257,"nominal":"4073","volume":"31","trades":"7"},"12:00":{"price":0.7646,"ytm":10.86961,"nominal":"29232","volume":"224","trades":"8"},"11:59":{"price":0.7648,"ytm":10.86369,"nominal":"10787","volume":"83","trades":"21"},"11:58":{"price":0.7649,"ytm":10.86073,"nominal":"561","volume":"4","trades":"2"},"11:57":{"price":0.7648,"ytm":10.86369,"nominal":"151","volume":"1","trades":"3"},"11:56":{"price":0.7641,"ytm":10.88441,"nominal":"238475","volume":"1823","trades":"29"},"11:55":{"price":0.7641,"ytm":10.88441,"nominal":"238475","volume":"1823","trades":"29"},"11:54":{"price":0.7641,"ytm":10.88441,"nominal":"238475","volume":"1823","trades":"29"},"11:53":{"price":0.7651,"ytm":10.85482,"nominal":"59225","volume":"453","trades":"11"},"11:52":{"price":0.7652,"ytm":10.85187,"nominal":"6118","volume":"47","trades":"8"},"11:51":{"price":0.7651,"ytm":10.85482,"nominal":"53793","volume":"412","trades":"36"},"11:50":{"price":0.7654,"ytm":10.84596,"nominal":"62776","volume":"480","trades":"21"},"11:49":{"price":0.7652,"ytm":10.85187,"nominal":"19510","volume":"149","trades":"14"},"11:48":{"price":0.7652,"ytm":10.85187,"nominal":"4376","volume":"33","trades":"12"},"11:47":{"price":0.7655,"ytm":10.843,"nominal":"15703","volume":"120","trades":"6"},"11:46":{"price":0.7655,"ytm":10.843,"nominal":"1701","volume":"13","trades":"1"},"11:45":{"price":0.7655,"ytm":10.843,"nominal":"3202","volume":"25","trades":"8"},"11:44":{"price":0.765,"ytm":10.85778,"nominal":"18665","volume":"143","trades":"7"},"11:43":{"price":0.765,"ytm":10.85778,"nominal":"83001","volume":"635","trades":"21"},"11:42":{"price":0.7653,"ytm":10.84891,"nominal":"49292","volume":"377","trades":"14"},"11:41":{"price":0.7653,"ytm":10.84891,"nominal":"8897","volume":"68","trades":"8"},"11:40":{"price":0.7659,"ytm":10.8312,"nominal":"58623","volume":"449","trades":"16"},"11:39":{"price":0.766,"ytm":10.82825,"nominal":"122037","volume":"935","trades":"49"},"11:38":{"price":0.766,"ytm":10.82825,"nominal":"229243","volume":"1756","trades":"106"},"11:37":{"price":0.7659,"ytm":10.8312,"nominal":"6419","volume":"49","trades":"16"},"11:36":{"price":0.7661,"ytm":10.8253,"nominal":"26140","volume":"200","trades":"2"},"11:35":{"price":0.765,"ytm":10.85778,"nominal":"234114","volume":"1798","trades":"38"},"11:34":{"price":0.765,"ytm":10.85778,"nominal":"234114","volume":"1798","trades":"38"},"11:33":{"price":0.7668,"ytm":10.80467,"nominal":"17348","volume":"133","trades":"32"},"11:32":{"price":0.7655,"ytm":10.843,"nominal":"149727","volume":"1146","trades":"62"},"11:31":{"price":0.7659,"ytm":10.8312,"nominal":"34053","volume":"261","trades":"7"},"11:30":{"price":0.7654,"ytm":10.84596,"nominal":"20202","volume":"155","trades":"11"},"11:29":{"price":0.766,"ytm":10.82825,"nominal":"40491","volume":"310","trades":"30"},"11:28":{"price":0.7661,"ytm":10.8253,"nominal":"117087","volume":"897","trades":"86"},"11:27":{"price":0.766,"ytm":10.82825,"nominal":"50092","volume":"384","trades":"19"},"11:26":{"price":0.7668,"ytm":10.80467,"nominal":"23967","volume":"184","trades":"20"},"11:25":{"price":0.7664,"ytm":10.81645,"nominal":"650","volume":"5","trades":"5"},"11:24":{"price":0.7661,"ytm":10.8253,"nominal":"40800","volume":"313","trades":"14"},"11:23":{"price":0.7667,"ytm":10.80761,"nominal":"1005","volume":"8","trades":"2"},"11:22":{"price":0.7666,"ytm":10.81056,"nominal":"37103","volume":"284","trades":"11"},"11:21":{"price":0.7667,"ytm":10.80761,"nominal":"1466","volume":"11","trades":"7"},"11:20":{"price":0.7663,"ytm":10.8194,"nominal":"2788","volume":"21","trades":"6"},"11:19":{"price":0.7665,"ytm":10.81351,"nominal":"8956","volume":"69","trades":"8"},"11:18":{"price":0.7665,"ytm":10.81351,"nominal":"26","volume":"0","trades":"1"},"11:17":{"price":0.7666,"ytm":10.81056,"nominal":"2438","volume":"19","trades":"4"},"11:16":{"price":0.7668,"ytm":10.80467,"nominal":"2614","volume":"20","trades":"7"},"11:15":{"price":0.7666,"ytm":10.81056,"nominal":"100","volume":"1","trades":"1"},"11:14":{"price":0.767,"ytm":10.79878,"nominal":"905","volume":"7","trades":"6"},"11:13":{"price":0.7671,"ytm":10.79584,"nominal":"10156","volume":"78","trades":"5"},"11:12":{"price":0.7671,"ytm":10.79584,"nominal":"15035","volume":"115","trades":"16"},"11:11":{"price":0.7677,"ytm":10.77819,"nominal":"13456","volume":"103","trades":"5"},"11:10":{"price":0.7672,"ytm":10.79289,"nominal":"6445","volume":"49","trades":"8"},"11:09":{"price":0.7668,"ytm":10.80467,"nominal":"27","volume":"0","trades":"1"},"11:08":{"price":0.7671,"ytm":10.79584,"nominal":"550","volume":"4","trades":"5"},"11:07":{"price":0.7677,"ytm":10.77819,"nominal":"1478","volume":"11","trades":"3"},"11:06":{"price":0.7667,"ytm":10.80761,"nominal":"1467","volume":"11","trades":"1"},"11:05":{"price":0.7678,"ytm":10.77525,"nominal":"5033","volume":"39","trades":"2"},"11:04":{"price":0.7661,"ytm":10.8253,"nominal":"2977","volume":"23","trades":"11"},"11:03":{"price":0.7654,"ytm":10.84596,"nominal":"45415","volume":"348","trades":"76"},"11:02":{"price":0.7654,"ytm":10.84596,"nominal":"2915","volume":"22","trades":"10"},"11:01":{"price":0.7653,"ytm":10.84891,"nominal":"382","volume":"3","trades":"2"},"11:00":{"price":0.7653,"ytm":10.84891,"nominal":"2575","volume":"20","trades":"12"},"10:59":{"price":0.766,"ytm":10.82825,"nominal":"11437","volume":"88","trades":"5"},"10:58":{"price":0.7661,"ytm":10.8253,"nominal":"7243","volume":"55","trades":"21"},"10:57":{"price":0.7661,"ytm":10.8253,"nominal":"11102","volume":"85","trades":"15"},"10:56":{"price":0.766,"ytm":10.82825,"nominal":"20443","volume":"156","trades":"10"},"10:55":{"price":0.7654,"ytm":10.84596,"nominal":"2344","volume":"18","trades":"4"},"10:54":{"price":0.7652,"ytm":10.85187,"nominal":"16143","volume":"124","trades":"6"},"10:53":{"price":0.7656,"ytm":10.84005,"nominal":"5921","volume":"45","trades":"3"},"10:52":{"price":0.7652,"ytm":10.85187,"nominal":"2231","volume":"17","trades":"9"},"10:51":{"price":0.7651,"ytm":10.85482,"nominal":"98","volume":"1","trades":"1"},"10:50":{"price":0.7651,"ytm":10.85482,"nominal":"833","volume":"6","trades":"3"},"10:49":{"price":0.7651,"ytm":10.85482,"nominal":"380","volume":"3","trades":"4"},"10:48":{"price":0.7653,"ytm":10.84891,"nominal":"15284","volume":"117","trades":"9"},"10:47":{"price":0.7659,"ytm":10.8312,"nominal":"75855","volume":"581","trades":"35"},"10:45":{"price":0.7671,"ytm":10.79584,"nominal":"397","volume":"3","trades":"2"},"10:42":{"price":0.7654,"ytm":10.84596,"nominal":"4838","volume":"37","trades":"4"},"10:41":{"price":0.765,"ytm":10.85778,"nominal":"2124","volume":"16","trades":"6"},"10:40":{"price":0.765,"ytm":10.85778,"nominal":"9427","volume":"72","trades":"5"},"10:39":{"price":0.765,"ytm":10.85778,"nominal":"435","volume":"3","trades":"5"},"10:38":{"price":0.767,"ytm":10.79878,"nominal":"20935","volume":"161","trades":"16"},"10:35":{"price":0.768,"ytm":10.76937,"nominal":"44","volume":"0","trades":"2"},"10:33":{"price":0.7692,"ytm":10.73417,"nominal":"7398","volume":"57","trades":"20"},"10:30":{"price":0.7746,"ytm":10.57681,"nominal":"3594","volume":"28","trades":"4"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":0.7425,"ytm":12.33759,"nominal":"34472","volume":"256","trades":"2"},"16:58":{"price":0.7425,"ytm":12.33759,"nominal":"34472","volume":"256","trades":"2"},"16:57":{"price":0.7425,"ytm":12.33759,"nominal":"34472","volume":"256","trades":"2"},"16:56":{"price":0.7425,"ytm":12.33759,"nominal":"34472","volume":"256","trades":"2"},"16:55":{"price":0.7425,"ytm":12.33759,"nominal":"34472","volume":"256","trades":"2"},"16:54":{"price":0.7425,"ytm":12.33759,"nominal":"34472","volume":"256","trades":"2"},"16:53":{"price":0.7425,"ytm":12.33759,"nominal":"34472","volume":"256","trades":"2"},"16:52":{"price":0.7425,"ytm":12.33759,"nominal":"34472","volume":"256","trades":"2"},"16:51":{"price":0.7425,"ytm":12.33759,"nominal":"34472","volume":"256","trades":"2"},"16:50":{"price":0.7404,"ytm":12.4004,"nominal":"1159","volume":"9","trades":"3"},"16:49":{"price":0.7404,"ytm":12.4004,"nominal":"1159","volume":"9","trades":"3"},"16:48":{"price":0.7425,"ytm":12.32244,"nominal":"10496","volume":"78","trades":"2"},"16:47":{"price":0.7436,"ytm":12.29151,"nominal":"13","volume":"0","trades":"1"},"16:46":{"price":0.7432,"ytm":12.30455,"nominal":"100","volume":"1","trades":"1"},"16:45":{"price":0.7432,"ytm":12.30455,"nominal":"100","volume":"1","trades":"1"},"16:44":{"price":0.7432,"ytm":12.30455,"nominal":"100","volume":"1","trades":"1"},"16:43":{"price":0.7432,"ytm":12.30455,"nominal":"100","volume":"1","trades":"1"},"16:42":{"price":0.7432,"ytm":12.30455,"nominal":"100","volume":"1","trades":"1"},"16:41":{"price":0.7423,"ytm":12.34061,"nominal":"45","volume":"0","trades":"1"},"16:40":{"price":0.7423,"ytm":12.34061,"nominal":"45","volume":"0","trades":"1"},"16:39":{"price":0.742,"ytm":12.34241,"nominal":"58","volume":"0","trades":"2"},"16:38":{"price":0.742,"ytm":12.34241,"nominal":"58","volume":"0","trades":"2"},"16:37":{"price":0.742,"ytm":12.34241,"nominal":"58","volume":"0","trades":"2"},"16:36":{"price":0.742,"ytm":12.34241,"nominal":"58","volume":"0","trades":"2"},"16:35":{"price":0.743,"ytm":12.31008,"nominal":"972","volume":"7","trades":"1"},"16:34":{"price":0.743,"ytm":12.31008,"nominal":"972","volume":"7","trades":"1"},"16:33":{"price":0.743,"ytm":12.31008,"nominal":"972","volume":"7","trades":"1"},"16:32":{"price":0.743,"ytm":12.31008,"nominal":"972","volume":"7","trades":"1"},"16:31":{"price":0.743,"ytm":12.31008,"nominal":"972","volume":"7","trades":"1"},"16:30":{"price":0.743,"ytm":12.31008,"nominal":"972","volume":"7","trades":"1"},"16:29":{"price":0.743,"ytm":12.31008,"nominal":"972","volume":"7","trades":"1"},"16:28":{"price":0.743,"ytm":12.31008,"nominal":"972","volume":"7","trades":"1"},"16:27":{"price":0.7401,"ytm":12.41183,"nominal":"5","volume":"0","trades":"1"},"16:26":{"price":0.7401,"ytm":12.41183,"nominal":"5","volume":"0","trades":"1"},"16:25":{"price":0.7401,"ytm":12.41183,"nominal":"5","volume":"0","trades":"1"},"16:24":{"price":0.7401,"ytm":12.41183,"nominal":"5","volume":"0","trades":"1"},"16:23":{"price":0.7401,"ytm":12.41183,"nominal":"5","volume":"0","trades":"1"},"16:22":{"price":0.7401,"ytm":12.41183,"nominal":"5","volume":"0","trades":"1"},"16:21":{"price":0.7401,"ytm":12.41183,"nominal":"5","volume":"0","trades":"1"},"16:20":{"price":0.7401,"ytm":12.41183,"nominal":"5","volume":"0","trades":"1"},"16:19":{"price":0.7401,"ytm":12.41183,"nominal":"5","volume":"0","trades":"1"},"16:18":{"price":0.7401,"ytm":12.41183,"nominal":"5","volume":"0","trades":"1"},"16:17":{"price":0.7401,"ytm":12.41183,"nominal":"5","volume":"0","trades":"1"},"16:16":{"price":0.7401,"ytm":12.41183,"nominal":"5","volume":"0","trades":"1"},"16:15":{"price":0.7399,"ytm":12.42221,"nominal":"109","volume":"1","trades":"1"},"16:14":{"price":0.7399,"ytm":12.41407,"nominal":"546","volume":"4","trades":"2"},"16:13":{"price":0.7399,"ytm":12.41407,"nominal":"546","volume":"4","trades":"2"},"16:12":{"price":0.7399,"ytm":12.41407,"nominal":"546","volume":"4","trades":"2"},"16:11":{"price":0.7399,"ytm":12.41407,"nominal":"546","volume":"4","trades":"2"},"16:10":{"price":0.7388,"ytm":12.44527,"nominal":"25945","volume":"192","trades":"2"},"16:09":{"price":0.739,"ytm":12.44303,"nominal":"8527","volume":"63","trades":"8"},"16:08":{"price":0.739,"ytm":12.44303,"nominal":"8527","volume":"63","trades":"8"},"16:07":{"price":0.739,"ytm":12.44704,"nominal":"4050","volume":"30","trades":"6"},"16:06":{"price":0.7387,"ytm":12.44887,"nominal":"6889","volume":"51","trades":"3"},"16:05":{"price":0.7381,"ytm":12.48089,"nominal":"1000","volume":"7","trades":"2"},"16:04":{"price":0.7381,"ytm":12.48089,"nominal":"1000","volume":"7","trades":"2"},"16:03":{"price":0.7381,"ytm":12.48089,"nominal":"1000","volume":"7","trades":"2"},"16:02":{"price":0.7381,"ytm":12.48089,"nominal":"1000","volume":"7","trades":"2"},"16:01":{"price":0.7381,"ytm":12.48089,"nominal":"1000","volume":"7","trades":"2"},"16:00":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:59":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:58":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:57":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:56":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:55":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:54":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:53":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:52":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:51":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:50":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:49":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:48":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:47":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:46":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:45":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:44":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:43":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:42":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:41":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:40":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:39":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:38":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:37":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:36":{"price":0.739,"ytm":12.45118,"nominal":"2661","volume":"20","trades":"1"},"15:35":{"price":0.739,"ytm":12.44731,"nominal":"795","volume":"6","trades":"1"},"15:34":{"price":0.739,"ytm":12.45492,"nominal":"10000","volume":"74","trades":"1"},"15:33":{"price":0.739,"ytm":12.45492,"nominal":"10000","volume":"74","trades":"1"},"15:32":{"price":0.739,"ytm":12.44717,"nominal":"31997","volume":"236","trades":"4"},"15:31":{"price":0.739,"ytm":12.44758,"nominal":"11788","volume":"87","trades":"3"},"15:30":{"price":0.739,"ytm":12.45159,"nominal":"4900","volume":"36","trades":"1"},"15:29":{"price":0.739,"ytm":12.44771,"nominal":"4000","volume":"30","trades":"1"},"15:28":{"price":0.739,"ytm":12.43595,"nominal":"5400","volume":"40","trades":"2"},"15:27":{"price":0.739,"ytm":12.43595,"nominal":"5400","volume":"40","trades":"2"},"15:26":{"price":0.739,"ytm":12.44384,"nominal":"9800","volume":"72","trades":"3"},"15:25":{"price":0.739,"ytm":12.44384,"nominal":"220","volume":"2","trades":"1"},"15:24":{"price":0.739,"ytm":12.43582,"nominal":"1","volume":"0","trades":"1"},"15:23":{"price":0.739,"ytm":12.43582,"nominal":"1","volume":"0","trades":"1"},"15:22":{"price":0.739,"ytm":12.43582,"nominal":"1","volume":"0","trades":"1"},"15:21":{"price":0.739,"ytm":12.4556,"nominal":"1","volume":"0","trades":"1"},"15:20":{"price":0.739,"ytm":12.4556,"nominal":"1","volume":"0","trades":"1"},"15:19":{"price":0.739,"ytm":12.4556,"nominal":"1","volume":"0","trades":"1"},"15:18":{"price":0.739,"ytm":12.4556,"nominal":"1","volume":"0","trades":"1"},"15:17":{"price":0.739,"ytm":12.4556,"nominal":"1","volume":"0","trades":"1"},"15:16":{"price":0.739,"ytm":12.4556,"nominal":"1","volume":"0","trades":"1"},"15:15":{"price":0.7384,"ytm":12.45524,"nominal":"1","volume":"0","trades":"1"},"15:14":{"price":0.7384,"ytm":12.45524,"nominal":"1","volume":"0","trades":"1"},"15:13":{"price":0.7384,"ytm":12.45524,"nominal":"1","volume":"0","trades":"1"},"15:12":{"price":0.7384,"ytm":12.45524,"nominal":"1","volume":"0","trades":"1"},"15:11":{"price":0.7384,"ytm":12.45524,"nominal":"1","volume":"0","trades":"1"},"15:10":{"price":0.7384,"ytm":12.45524,"nominal":"1","volume":"0","trades":"1"},"15:09":{"price":0.7384,"ytm":12.45524,"nominal":"1","volume":"0","trades":"1"},"15:08":{"price":0.7384,"ytm":12.45524,"nominal":"1","volume":"0","trades":"1"},"15:07":{"price":0.7384,"ytm":12.45524,"nominal":"1","volume":"0","trades":"1"},"15:06":{"price":0.7384,"ytm":12.45524,"nominal":"1","volume":"0","trades":"1"},"15:05":{"price":0.7384,"ytm":12.45524,"nominal":"1","volume":"0","trades":"1"},"15:04":{"price":0.7384,"ytm":12.45524,"nominal":"1","volume":"0","trades":"1"},"15:03":{"price":0.7381,"ytm":12.46108,"nominal":"203","volume":"1","trades":"5"},"15:02":{"price":0.7381,"ytm":12.46108,"nominal":"203","volume":"1","trades":"5"},"15:01":{"price":0.7381,"ytm":12.46108,"nominal":"203","volume":"1","trades":"5"},"15:00":{"price":0.7381,"ytm":12.46108,"nominal":"203","volume":"1","trades":"5"},"14:59":{"price":0.7379,"ytm":12.48702,"nominal":"783","volume":"6","trades":"2"},"14:58":{"price":0.7379,"ytm":12.48702,"nominal":"783","volume":"6","trades":"2"},"14:57":{"price":0.7379,"ytm":12.48702,"nominal":"783","volume":"6","trades":"2"},"14:56":{"price":0.7379,"ytm":12.48702,"nominal":"783","volume":"6","trades":"2"},"14:55":{"price":0.7379,"ytm":12.48702,"nominal":"783","volume":"6","trades":"2"},"14:54":{"price":0.7379,"ytm":12.48702,"nominal":"783","volume":"6","trades":"2"},"14:53":{"price":0.7379,"ytm":12.48702,"nominal":"783","volume":"6","trades":"2"},"14:52":{"price":0.7379,"ytm":12.48702,"nominal":"783","volume":"6","trades":"2"},"14:51":{"price":0.7379,"ytm":12.48702,"nominal":"783","volume":"6","trades":"2"},"14:50":{"price":0.7379,"ytm":12.48702,"nominal":"783","volume":"6","trades":"2"},"14:49":{"price":0.7388,"ytm":12.45423,"nominal":"22431","volume":"166","trades":"10"},"14:48":{"price":0.7388,"ytm":12.45423,"nominal":"22431","volume":"166","trades":"10"},"14:47":{"price":0.7388,"ytm":12.45423,"nominal":"22431","volume":"166","trades":"10"},"14:46":{"price":0.7388,"ytm":12.45423,"nominal":"22431","volume":"166","trades":"10"},"14:45":{"price":0.7388,"ytm":12.45423,"nominal":"22431","volume":"166","trades":"10"},"14:44":{"price":0.7388,"ytm":12.45423,"nominal":"22431","volume":"166","trades":"10"},"14:43":{"price":0.7381,"ytm":12.4766,"nominal":"13900","volume":"103","trades":"3"},"14:42":{"price":0.7381,"ytm":12.4766,"nominal":"13900","volume":"103","trades":"3"},"14:41":{"price":0.7381,"ytm":12.4766,"nominal":"13900","volume":"103","trades":"3"},"14:40":{"price":0.7381,"ytm":12.4766,"nominal":"13900","volume":"103","trades":"3"},"14:39":{"price":0.7381,"ytm":12.4766,"nominal":"13900","volume":"103","trades":"3"},"14:38":{"price":0.739,"ytm":12.45118,"nominal":"93784","volume":"693","trades":"1"},"14:37":{"price":0.739,"ytm":12.45118,"nominal":"93784","volume":"693","trades":"1"},"14:36":{"price":0.739,"ytm":12.45118,"nominal":"93784","volume":"693","trades":"1"},"14:35":{"price":0.739,"ytm":12.45118,"nominal":"93784","volume":"693","trades":"1"},"14:34":{"price":0.739,"ytm":12.45118,"nominal":"93784","volume":"693","trades":"1"},"14:33":{"price":0.739,"ytm":12.45118,"nominal":"93784","volume":"693","trades":"1"},"14:32":{"price":0.739,"ytm":12.45118,"nominal":"93784","volume":"693","trades":"1"},"14:31":{"price":0.739,"ytm":12.45118,"nominal":"93784","volume":"693","trades":"1"},"14:30":{"price":0.739,"ytm":12.45118,"nominal":"93784","volume":"693","trades":"1"},"14:29":{"price":0.739,"ytm":12.45118,"nominal":"93784","volume":"693","trades":"1"},"14:28":{"price":0.739,"ytm":12.45118,"nominal":"93784","volume":"693","trades":"1"},"14:27":{"price":0.739,"ytm":12.45118,"nominal":"93784","volume":"693","trades":"1"},"14:26":{"price":0.739,"ytm":12.45118,"nominal":"93784","volume":"693","trades":"1"},"14:25":{"price":0.739,"ytm":12.45118,"nominal":"93784","volume":"693","trades":"1"},"14:24":{"price":0.739,"ytm":12.45118,"nominal":"93784","volume":"693","trades":"1"},"14:23":{"price":0.739,"ytm":12.45118,"nominal":"93784","volume":"693","trades":"1"},"14:22":{"price":0.739,"ytm":12.45118,"nominal":"93784","volume":"693","trades":"1"},"14:21":{"price":0.739,"ytm":12.45118,"nominal":"93784","volume":"693","trades":"1"},"14:20":{"price":0.739,"ytm":12.45533,"nominal":"1","volume":"0","trades":"1"},"14:19":{"price":0.739,"ytm":12.45077,"nominal":"115","volume":"1","trades":"3"},"14:18":{"price":0.739,"ytm":12.45077,"nominal":"115","volume":"1","trades":"3"},"14:17":{"price":0.739,"ytm":12.45077,"nominal":"115","volume":"1","trades":"3"},"14:16":{"price":0.739,"ytm":12.45077,"nominal":"115","volume":"1","trades":"3"},"14:15":{"price":0.739,"ytm":12.45077,"nominal":"115","volume":"1","trades":"3"},"14:14":{"price":0.739,"ytm":12.45077,"nominal":"115","volume":"1","trades":"3"},"14:13":{"price":0.739,"ytm":12.45077,"nominal":"115","volume":"1","trades":"3"},"14:12":{"price":0.739,"ytm":12.45077,"nominal":"115","volume":"1","trades":"3"},"14:11":{"price":0.739,"ytm":12.45077,"nominal":"115","volume":"1","trades":"3"},"14:10":{"price":0.739,"ytm":12.45077,"nominal":"115","volume":"1","trades":"3"},"14:09":{"price":0.739,"ytm":12.45077,"nominal":"115","volume":"1","trades":"3"},"14:08":{"price":0.739,"ytm":12.45077,"nominal":"115","volume":"1","trades":"3"},"14:07":{"price":0.739,"ytm":12.45077,"nominal":"115","volume":"1","trades":"3"},"14:06":{"price":0.739,"ytm":12.45077,"nominal":"115","volume":"1","trades":"3"},"14:05":{"price":0.739,"ytm":12.45077,"nominal":"115","volume":"1","trades":"3"},"14:04":{"price":0.739,"ytm":12.45077,"nominal":"115","volume":"1","trades":"3"},"14:03":{"price":0.739,"ytm":12.45077,"nominal":"115","volume":"1","trades":"3"},"14:02":{"price":0.7398,"ytm":12.42553,"nominal":"4678","volume":"35","trades":"1"},"14:01":{"price":0.7398,"ytm":12.42553,"nominal":"4678","volume":"35","trades":"1"},"14:00":{"price":0.7398,"ytm":12.42553,"nominal":"4678","volume":"35","trades":"1"},"13:59":{"price":0.7398,"ytm":12.42553,"nominal":"4678","volume":"35","trades":"1"},"13:58":{"price":0.7398,"ytm":12.42553,"nominal":"4678","volume":"35","trades":"1"},"13:57":{"price":0.7398,"ytm":12.42553,"nominal":"4678","volume":"35","trades":"1"},"13:56":{"price":0.7398,"ytm":12.42553,"nominal":"4678","volume":"35","trades":"1"},"13:55":{"price":0.7398,"ytm":12.42553,"nominal":"4678","volume":"35","trades":"1"},"13:54":{"price":0.739,"ytm":12.4429,"nominal":"142941","volume":"1056","trades":"15"},"13:53":{"price":0.739,"ytm":12.4429,"nominal":"142941","volume":"1056","trades":"15"},"13:52":{"price":0.739,"ytm":12.4429,"nominal":"142941","volume":"1056","trades":"15"},"13:51":{"price":0.739,"ytm":12.43969,"nominal":"8685","volume":"64","trades":"10"},"13:50":{"price":0.739,"ytm":12.45186,"nominal":"46830","volume":"346","trades":"6"},"13:49":{"price":0.739,"ytm":12.45186,"nominal":"46830","volume":"346","trades":"6"},"13:48":{"price":0.7389,"ytm":12.45131,"nominal":"16260","volume":"120","trades":"6"},"13:47":{"price":0.7383,"ytm":12.46633,"nominal":"2","volume":"0","trades":"2"},"13:46":{"price":0.7383,"ytm":12.46633,"nominal":"2","volume":"0","trades":"2"},"13:45":{"price":0.7368,"ytm":12.51395,"nominal":"2477","volume":"18","trades":"1"},"13:44":{"price":0.7368,"ytm":12.51395,"nominal":"2477","volume":"18","trades":"1"},"13:43":{"price":0.7368,"ytm":12.51395,"nominal":"2477","volume":"18","trades":"1"},"13:42":{"price":0.7368,"ytm":12.51395,"nominal":"2477","volume":"18","trades":"1"},"13:41":{"price":0.7368,"ytm":12.51395,"nominal":"2477","volume":"18","trades":"1"},"13:40":{"price":0.7368,"ytm":12.51395,"nominal":"2477","volume":"18","trades":"1"},"13:39":{"price":0.7361,"ytm":12.54125,"nominal":"1346","volume":"10","trades":"2"},"13:38":{"price":0.7361,"ytm":12.54125,"nominal":"1346","volume":"10","trades":"2"},"13:37":{"price":0.7361,"ytm":12.54125,"nominal":"1346","volume":"10","trades":"2"},"13:36":{"price":0.7361,"ytm":12.54125,"nominal":"1346","volume":"10","trades":"2"},"13:35":{"price":0.7359,"ytm":12.54809,"nominal":"438","volume":"3","trades":"1"},"13:34":{"price":0.7359,"ytm":12.54809,"nominal":"438","volume":"3","trades":"1"},"13:33":{"price":0.7359,"ytm":12.54809,"nominal":"438","volume":"3","trades":"1"},"13:32":{"price":0.7359,"ytm":12.54809,"nominal":"438","volume":"3","trades":"1"},"13:31":{"price":0.736,"ytm":12.54501,"nominal":"56","volume":"0","trades":"1"},"13:30":{"price":0.736,"ytm":12.54085,"nominal":"2188","volume":"16","trades":"3"},"13:29":{"price":0.7361,"ytm":12.54569,"nominal":"4353","volume":"32","trades":"3"},"13:28":{"price":0.7361,"ytm":12.5375,"nominal":"2917","volume":"21","trades":"3"},"13:27":{"price":0.7361,"ytm":12.5375,"nominal":"2917","volume":"21","trades":"3"},"13:26":{"price":0.7366,"ytm":12.52547,"nominal":"25","volume":"0","trades":"1"},"13:25":{"price":0.7362,"ytm":12.53831,"nominal":"3937","volume":"29","trades":"1"},"13:24":{"price":0.7362,"ytm":12.53831,"nominal":"3937","volume":"29","trades":"1"},"13:23":{"price":0.7362,"ytm":12.53831,"nominal":"3937","volume":"29","trades":"1"},"13:22":{"price":0.7365,"ytm":12.52466,"nominal":"8333","volume":"61","trades":"4"},"13:21":{"price":0.7365,"ytm":12.52466,"nominal":"8333","volume":"61","trades":"4"},"13:20":{"price":0.7361,"ytm":12.53361,"nominal":"4939","volume":"36","trades":"2"},"13:19":{"price":0.7361,"ytm":12.53361,"nominal":"4939","volume":"36","trades":"2"},"13:18":{"price":0.7361,"ytm":12.5375,"nominal":"815","volume":"6","trades":"1"},"13:17":{"price":0.7362,"ytm":12.53442,"nominal":"4314","volume":"32","trades":"2"},"13:16":{"price":0.7361,"ytm":12.5257,"nominal":"1936","volume":"14","trades":"3"},"13:15":{"price":0.7361,"ytm":12.5257,"nominal":"1936","volume":"14","trades":"3"},"13:14":{"price":0.7361,"ytm":12.5257,"nominal":"1936","volume":"14","trades":"3"},"13:13":{"price":0.7361,"ytm":12.5257,"nominal":"1936","volume":"14","trades":"3"},"13:12":{"price":0.7361,"ytm":12.5257,"nominal":"1936","volume":"14","trades":"3"},"13:11":{"price":0.7361,"ytm":12.5257,"nominal":"1936","volume":"14","trades":"3"},"13:10":{"price":0.7362,"ytm":12.52664,"nominal":"1","volume":"0","trades":"3"},"13:09":{"price":0.7362,"ytm":12.52664,"nominal":"1","volume":"0","trades":"3"},"13:08":{"price":0.7362,"ytm":12.52664,"nominal":"1","volume":"0","trades":"3"},"13:07":{"price":0.7362,"ytm":12.52664,"nominal":"1","volume":"0","trades":"3"},"13:06":{"price":0.736,"ytm":12.53749,"nominal":"79405","volume":"585","trades":"21"},"13:05":{"price":0.736,"ytm":12.53749,"nominal":"79405","volume":"585","trades":"21"},"13:04":{"price":0.736,"ytm":12.53749,"nominal":"79405","volume":"585","trades":"21"},"13:03":{"price":0.736,"ytm":12.53749,"nominal":"79405","volume":"585","trades":"21"},"13:02":{"price":0.736,"ytm":12.53749,"nominal":"79405","volume":"585","trades":"21"},"13:01":{"price":0.736,"ytm":12.53749,"nominal":"79405","volume":"585","trades":"21"},"13:00":{"price":0.736,"ytm":12.53749,"nominal":"79405","volume":"585","trades":"21"},"12:59":{"price":0.736,"ytm":12.53749,"nominal":"79405","volume":"585","trades":"21"},"12:58":{"price":0.7387,"ytm":12.45476,"nominal":"520","volume":"4","trades":"2"},"12:57":{"price":0.7387,"ytm":12.45476,"nominal":"520","volume":"4","trades":"2"},"12:56":{"price":0.7388,"ytm":12.43952,"nominal":"263","volume":"2","trades":"3"},"12:55":{"price":0.7373,"ytm":12.49968,"nominal":"1","volume":"0","trades":"2"},"12:54":{"price":0.7373,"ytm":12.49968,"nominal":"1","volume":"0","trades":"2"},"12:53":{"price":0.7373,"ytm":12.49968,"nominal":"1","volume":"0","trades":"2"},"12:52":{"price":0.7373,"ytm":12.49968,"nominal":"1","volume":"0","trades":"2"},"12:51":{"price":0.7373,"ytm":12.49968,"nominal":"1","volume":"0","trades":"2"},"12:50":{"price":0.7373,"ytm":12.49968,"nominal":"1","volume":"0","trades":"2"},"12:49":{"price":0.7373,"ytm":12.49968,"nominal":"1","volume":"0","trades":"2"},"12:48":{"price":0.7373,"ytm":12.49968,"nominal":"1","volume":"0","trades":"2"},"12:47":{"price":0.7373,"ytm":12.49968,"nominal":"1","volume":"0","trades":"2"},"12:46":{"price":0.7373,"ytm":12.49968,"nominal":"1","volume":"0","trades":"2"},"12:45":{"price":0.7385,"ytm":12.47294,"nominal":"800","volume":"6","trades":"1"},"12:44":{"price":0.739,"ytm":12.44103,"nominal":"200","volume":"1","trades":"1"},"12:43":{"price":0.739,"ytm":12.44103,"nominal":"200","volume":"1","trades":"1"},"12:42":{"price":0.739,"ytm":12.44103,"nominal":"200","volume":"1","trades":"1"},"12:41":{"price":0.739,"ytm":12.433,"nominal":"400","volume":"3","trades":"2"},"12:40":{"price":0.739,"ytm":12.433,"nominal":"400","volume":"3","trades":"2"},"12:39":{"price":0.739,"ytm":12.44076,"nominal":"1556","volume":"11","trades":"3"},"12:38":{"price":0.739,"ytm":12.44076,"nominal":"1556","volume":"11","trades":"3"},"12:37":{"price":0.739,"ytm":12.44464,"nominal":"300","volume":"2","trades":"2"},"12:36":{"price":0.739,"ytm":12.44063,"nominal":"756","volume":"6","trades":"5"},"12:35":{"price":0.739,"ytm":12.44063,"nominal":"756","volume":"6","trades":"5"},"12:34":{"price":0.739,"ytm":12.44063,"nominal":"756","volume":"6","trades":"5"},"12:33":{"price":0.739,"ytm":12.44063,"nominal":"756","volume":"6","trades":"5"},"12:32":{"price":0.739,"ytm":12.44063,"nominal":"756","volume":"6","trades":"5"},"12:31":{"price":0.739,"ytm":12.4405,"nominal":"101","volume":"1","trades":"2"},"12:30":{"price":0.739,"ytm":12.44852,"nominal":"4104","volume":"30","trades":"3"},"12:29":{"price":0.739,"ytm":12.44852,"nominal":"4104","volume":"30","trades":"3"},"12:28":{"price":0.7398,"ytm":12.41927,"nominal":"12","volume":"0","trades":"1"},"12:27":{"price":0.7398,"ytm":12.41927,"nominal":"12","volume":"0","trades":"1"},"12:26":{"price":0.7398,"ytm":12.41927,"nominal":"12","volume":"0","trades":"1"},"12:25":{"price":0.7398,"ytm":12.41927,"nominal":"12","volume":"0","trades":"1"},"12:24":{"price":0.7398,"ytm":12.41927,"nominal":"12","volume":"0","trades":"1"},"12:23":{"price":0.7398,"ytm":12.41927,"nominal":"12","volume":"0","trades":"1"},"12:22":{"price":0.7398,"ytm":12.41927,"nominal":"12","volume":"0","trades":"1"},"12:21":{"price":0.7398,"ytm":12.41927,"nominal":"12","volume":"0","trades":"1"},"12:20":{"price":0.7398,"ytm":12.41927,"nominal":"12","volume":"0","trades":"1"},"12:19":{"price":0.7398,"ytm":12.41927,"nominal":"12","volume":"0","trades":"1"},"12:18":{"price":0.7391,"ytm":12.43436,"nominal":"505","volume":"4","trades":"2"},"12:17":{"price":0.7391,"ytm":12.43436,"nominal":"505","volume":"4","trades":"2"},"12:16":{"price":0.7391,"ytm":12.43436,"nominal":"505","volume":"4","trades":"2"},"12:15":{"price":0.7391,"ytm":12.43436,"nominal":"505","volume":"4","trades":"2"},"12:14":{"price":0.7391,"ytm":12.43436,"nominal":"505","volume":"4","trades":"2"},"12:13":{"price":0.7391,"ytm":12.43436,"nominal":"505","volume":"4","trades":"2"},"12:12":{"price":0.7391,"ytm":12.43436,"nominal":"505","volume":"4","trades":"2"},"12:11":{"price":0.7391,"ytm":12.43436,"nominal":"505","volume":"4","trades":"2"},"12:10":{"price":0.7389,"ytm":12.44878,"nominal":"85","volume":"1","trades":"1"},"12:09":{"price":0.7389,"ytm":12.44878,"nominal":"85","volume":"1","trades":"1"},"12:08":{"price":0.7394,"ytm":12.43712,"nominal":"5420","volume":"40","trades":"2"},"12:07":{"price":0.7394,"ytm":12.43712,"nominal":"5420","volume":"40","trades":"2"},"12:06":{"price":0.7394,"ytm":12.43712,"nominal":"5420","volume":"40","trades":"2"},"12:05":{"price":0.7394,"ytm":12.43712,"nominal":"5420","volume":"40","trades":"2"},"12:04":{"price":0.7394,"ytm":12.43712,"nominal":"5420","volume":"40","trades":"2"},"12:03":{"price":0.7394,"ytm":12.43712,"nominal":"5420","volume":"40","trades":"2"},"12:02":{"price":0.7394,"ytm":12.43712,"nominal":"5420","volume":"40","trades":"2"},"12:01":{"price":0.7394,"ytm":12.43712,"nominal":"5420","volume":"40","trades":"2"},"12:00":{"price":0.7394,"ytm":12.43712,"nominal":"5420","volume":"40","trades":"2"},"11:59":{"price":0.7394,"ytm":12.43712,"nominal":"5420","volume":"40","trades":"2"},"11:58":{"price":0.7394,"ytm":12.43712,"nominal":"5420","volume":"40","trades":"2"},"11:57":{"price":0.7394,"ytm":12.43712,"nominal":"5420","volume":"40","trades":"2"},"11:56":{"price":0.7394,"ytm":12.43712,"nominal":"5420","volume":"40","trades":"2"},"11:55":{"price":0.7394,"ytm":12.43712,"nominal":"5420","volume":"40","trades":"2"},"11:54":{"price":0.7394,"ytm":12.43712,"nominal":"5420","volume":"40","trades":"2"},"11:53":{"price":0.7394,"ytm":12.43712,"nominal":"5420","volume":"40","trades":"2"},"11:52":{"price":0.7394,"ytm":12.43712,"nominal":"5420","volume":"40","trades":"2"},"11:51":{"price":0.7394,"ytm":12.43712,"nominal":"5420","volume":"40","trades":"2"},"11:50":{"price":0.739,"ytm":12.44491,"nominal":"57007","volume":"421","trades":"24"},"11:49":{"price":0.739,"ytm":12.44491,"nominal":"57007","volume":"421","trades":"24"},"11:48":{"price":0.739,"ytm":12.44491,"nominal":"57007","volume":"421","trades":"24"},"11:47":{"price":0.739,"ytm":12.44491,"nominal":"57007","volume":"421","trades":"24"},"11:46":{"price":0.739,"ytm":12.44491,"nominal":"57007","volume":"421","trades":"24"},"11:45":{"price":0.739,"ytm":12.44491,"nominal":"57007","volume":"421","trades":"24"},"11:44":{"price":0.739,"ytm":12.44491,"nominal":"57007","volume":"421","trades":"24"},"11:43":{"price":0.739,"ytm":12.44491,"nominal":"57007","volume":"421","trades":"24"},"11:42":{"price":0.739,"ytm":12.44491,"nominal":"57007","volume":"421","trades":"24"},"11:41":{"price":0.739,"ytm":12.44491,"nominal":"57007","volume":"421","trades":"24"},"11:40":{"price":0.739,"ytm":12.44491,"nominal":"57007","volume":"421","trades":"24"},"11:39":{"price":0.739,"ytm":12.44491,"nominal":"57007","volume":"421","trades":"24"},"11:38":{"price":0.739,"ytm":12.44491,"nominal":"57007","volume":"421","trades":"24"},"11:37":{"price":0.739,"ytm":12.44491,"nominal":"57007","volume":"421","trades":"24"},"11:36":{"price":0.739,"ytm":12.44491,"nominal":"57007","volume":"421","trades":"24"},"11:35":{"price":0.739,"ytm":12.44491,"nominal":"57007","volume":"421","trades":"24"},"11:34":{"price":0.739,"ytm":12.44491,"nominal":"57007","volume":"421","trades":"24"},"11:33":{"price":0.739,"ytm":12.44907,"nominal":"18700","volume":"138","trades":"4"},"11:32":{"price":0.739,"ytm":12.45254,"nominal":"31468","volume":"233","trades":"13"},"11:31":{"price":0.7401,"ytm":12.41679,"nominal":"3","volume":"0","trades":"2"},"11:30":{"price":0.7401,"ytm":12.41679,"nominal":"3","volume":"0","trades":"2"},"11:29":{"price":0.7401,"ytm":12.41679,"nominal":"3","volume":"0","trades":"2"},"11:28":{"price":0.7401,"ytm":12.41679,"nominal":"3","volume":"0","trades":"2"},"11:27":{"price":0.7401,"ytm":12.41679,"nominal":"3","volume":"0","trades":"2"},"11:26":{"price":0.7401,"ytm":12.41679,"nominal":"3","volume":"0","trades":"2"},"11:25":{"price":0.7401,"ytm":12.41679,"nominal":"3","volume":"0","trades":"2"},"11:24":{"price":0.7401,"ytm":12.41679,"nominal":"3","volume":"0","trades":"2"},"11:23":{"price":0.7401,"ytm":12.41679,"nominal":"3","volume":"0","trades":"2"},"11:22":{"price":0.7401,"ytm":12.41679,"nominal":"3","volume":"0","trades":"2"},"11:21":{"price":0.7401,"ytm":12.41679,"nominal":"3","volume":"0","trades":"2"},"11:20":{"price":0.7401,"ytm":12.41679,"nominal":"3","volume":"0","trades":"2"},"11:19":{"price":0.7401,"ytm":12.41679,"nominal":"3","volume":"0","trades":"2"},"11:18":{"price":0.7401,"ytm":12.41679,"nominal":"3","volume":"0","trades":"2"},"11:17":{"price":0.7401,"ytm":12.41679,"nominal":"3","volume":"0","trades":"2"},"11:16":{"price":0.7401,"ytm":12.41679,"nominal":"3","volume":"0","trades":"2"},"11:15":{"price":0.7401,"ytm":12.41679,"nominal":"3","volume":"0","trades":"2"},"11:14":{"price":0.7412,"ytm":12.37833,"nominal":"1","volume":"0","trades":"1"},"11:13":{"price":0.7419,"ytm":12.35305,"nominal":"7","volume":"0","trades":"1"},"11:12":{"price":0.7419,"ytm":12.35305,"nominal":"7","volume":"0","trades":"1"},"11:11":{"price":0.7419,"ytm":12.35305,"nominal":"7","volume":"0","trades":"1"},"11:10":{"price":0.7419,"ytm":12.35305,"nominal":"7","volume":"0","trades":"1"},"11:09":{"price":0.7421,"ytm":12.3391,"nominal":"93","volume":"1","trades":"1"},"11:08":{"price":0.7421,"ytm":12.3391,"nominal":"93","volume":"1","trades":"1"},"11:07":{"price":0.7421,"ytm":12.3391,"nominal":"93","volume":"1","trades":"1"},"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:47":{"price":0.7406,"ytm":12.39194,"nominal":"25","volume":"0","trades":"5"},"10:42":{"price":0.7396,"ytm":12.42767,"nominal":"5","volume":"0","trades":"1"},"10:38":{"price":0.7405,"ytm":12.37543,"nominal":"1823","volume":"14","trades":"4"},"10:33":{"price":0.7432,"ytm":12.30441,"nominal":"883","volume":"7","trades":"2"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1096.6,"return":0.21},"1w":{"date":"2026-03-12","prev":1103.4,"return":-0.41},"1m":{"date":"2026-02-19","prev":1132,"return":-2.92},"3m":{"date":"2025-12-19","prev":1195.6,"return":-8.09},"6m":{"date":"2025-09-19","prev":702.4,"return":56.45},"9m":{"date":"2025-06-19","prev":827.5,"return":32.8},"1y":{"date":"2025-03-19","prev":860.7,"return":27.68}},"ytm":{"1d":{"date":"2026-03-18","prev":10.64476,"return":-2},"1w":{"date":"2026-03-12","prev":10.39309,"return":22},"1m":{"date":"2026-02-19","prev":9.61297,"return":100},"3m":{"date":"2025-12-19","prev":10.0496,"return":56},"6m":{"date":"2025-09-19","prev":23.42033,"return":-1280},"9m":{"date":"2025-06-19","prev":12.39394,"return":-177},"1y":{"date":"2025-03-19","prev":12.8529,"return":-223}}},"USM":{"price":{"1d":{"date":"2026-03-18","prev":0.7734,"return":-0.37},"1w":{"date":"2026-03-12","prev":0.7811,"return":-1.36},"1m":{"date":"2026-02-19","prev":0.8027,"return":-4.01},"3m":{"date":"2025-12-19","prev":0.7999,"return":-3.68},"6m":{"date":"2025-09-19","prev":0.45405,"return":69.69},"9m":{"date":"2025-06-19","prev":0.7059,"return":9.15},"1y":{"date":"2025-03-19","prev":0.67,"return":15}},"ytm":{"1d":{"date":"2026-03-18","prev":10.60543,"return":9},"1w":{"date":"2026-03-12","prev":10.3476,"return":34},"1m":{"date":"2026-02-19","prev":9.63088,"return":106},"3m":{"date":"2025-12-19","prev":10.05054,"return":64},"6m":{"date":"2025-09-19","prev":23.34421,"return":-1264},"9m":{"date":"2025-06-19","prev":12.36109,"return":-166},"1y":{"date":"2025-03-19","prev":12.81779,"return":-212}}}}},"AL29":{"ticker":"AL29","name":"ARG 2029 Ley Local","kind":"bondsu","img":"ARG","currency":{"USM":"AL29D","ARS":"AL29"},"cashflow":{"2029-07-09":{"interest":0.05,"amortization":10,"total":10.05},"2029-01-09":{"interest":0.1,"amortization":10,"total":10.1},"2028-07-10":{"interest":0.15,"amortization":10,"total":10.15},"2028-01-10":{"interest":0.2,"amortization":10,"total":10.2},"2027-07-09":{"interest":0.25,"amortization":10,"total":10.25},"2027-01-11":{"interest":0.3,"amortization":10,"total":10.3},"2026-07-09":{"interest":0.35,"amortization":10,"total":10.35},"2026-01-09":{"interest":0.4,"amortization":10,"total":10.4},"2025-07-10":{"interest":0.45,"amortization":10,"total":10.45},"2025-01-09":{"interest":0.5,"amortization":10,"total":10.5},"2024-07-10":{"interest":0.5,"amortization":0,"total":0.5},"2024-01-09":{"interest":0.5,"amortization":0,"total":0.5},"2023-07-10":{"interest":0.5,"amortization":0,"total":0.5},"2023-01-09":{"interest":0.5,"amortization":0,"total":0.5},"2022-07-11":{"interest":0.5,"amortization":0,"total":0.5},"2022-01-10":{"interest":0.5,"amortization":0,"total":0.5},"2021-07-09":{"interest":0.8472,"amortization":0,"total":0.8472}},"maturity":"2029-07-09","data":{"ARS":{"daily":{"2026-03-19":{"price":876.4,"ytm":8.69972,"nominal":"1555589","volume":"1361360350"},"2026-03-18":{"price":883.5,"ytm":8.14559,"nominal":"702095","volume":"620268556"},"2026-03-17":{"price":886.7,"ytm":7.77055,"nominal":"735641","volume":"649820292"},"2026-03-16":{"price":883.2,"ytm":8.33995,"nominal":"989540","volume":"873734509"},"2026-03-13":{"price":892.3,"ytm":7.66176,"nominal":"744756","volume":"652479662"},"2026-03-12":{"price":873.9,"ytm":8.53288,"nominal":"707589","volume":"618973119"},"2026-03-11":{"price":875,"ytm":8.36469,"nominal":"1543517","volume":"1352933069"},"2026-03-10":{"price":876.8,"ytm":8.58861,"nominal":"1625223","volume":"1420091695"},"2026-03-09":{"price":871.5,"ytm":9.30798,"nominal":"933652","volume":"815360414"},"2026-03-06":{"price":879.5,"ytm":9.04126,"nominal":"924816","volume":"812979429"},"2026-03-05":{"price":882.4,"ytm":8.60564,"nominal":"845527","volume":"745983656"},"2026-03-04":{"price":885,"ytm":8.17298,"nominal":"1218056","volume":"1073207455"},"2026-03-03":{"price":882.2,"ytm":8.63032,"nominal":"1184367","volume":"1043733163"},"2026-03-02":{"price":873,"ytm":8.56545,"nominal":"1147186","volume":"1004193863"},"2026-02-27":{"price":875.5,"ytm":8.44322,"nominal":"1450998","volume":"1283854164"},"2026-02-26":{"price":888,"ytm":8.30826,"nominal":"1658761","volume":"1466980925"},"2026-02-25":{"price":874,"ytm":8.76567,"nominal":"1010967","volume":"880425634"},"2026-02-24":{"price":865.1,"ytm":8.48014,"nominal":"989913","volume":"857385154"},"2026-02-23":{"price":867.8,"ytm":7.83472,"nominal":"1499959","volume":"1300468624"},"2026-02-20":{"price":877,"ytm":7.49942,"nominal":"3168687","volume":"2791070620"},"2026-02-19":{"price":879,"ytm":7.62503,"nominal":"3976233","volume":"3487604300"},"2026-02-18":{"price":885,"ytm":7.48706,"nominal":"2699425","volume":"2401452817"},"2026-02-13":{"price":890,"ytm":7.44815,"nominal":"2567578","volume":"2292635696"},"2026-02-12":{"price":891,"ytm":7.10773,"nominal":"4810628","volume":"4302632973"},"2026-02-11":{"price":896.7,"ytm":7.29358,"nominal":"1950848","volume":"1742785969"},"2026-02-10":{"price":892,"ytm":7.63936,"nominal":"1037893","volume":"921378554"},"2026-02-09":{"price":891.8,"ytm":7.8744,"nominal":"1297899","volume":"1159215131"},"2026-02-06":{"price":896,"ytm":7.97159,"nominal":"2554374","volume":"2285739041"},"2026-02-05":{"price":891.6,"ytm":8.74622,"nominal":"1089191","volume":"967984401"},"2026-02-04":{"price":886.3,"ytm":8.94392,"nominal":"1892164","volume":"1670327126"},"2026-02-03":{"price":880,"ytm":9.48219,"nominal":"1511953","volume":"1334376724"},"2026-02-02":{"price":883.7,"ytm":8.8024,"nominal":"2071441","volume":"1836179790"},"2026-01-30":{"price":894.5,"ytm":8.481,"nominal":"3586820","volume":"3197639294"},"2026-01-29":{"price":896.7,"ytm":8.24043,"nominal":"4599592","volume":"4131134381"},"2026-01-28":{"price":904.4,"ytm":7.86834,"nominal":"1937045","volume":"1749079404"},"2026-01-27":{"price":904.8,"ytm":7.92233,"nominal":"1119845","volume":"1014472641"},"2026-01-26":{"price":905,"ytm":8.06614,"nominal":"1868032","volume":"1688093333"},"2026-01-23":{"price":898.6,"ytm":8.48405,"nominal":"1549479","volume":"1389418956"},"2026-01-22":{"price":888.1,"ytm":8.7088,"nominal":"1249661","volume":"1105995011"},"2026-01-21":{"price":885,"ytm":9.09424,"nominal":"1031743","volume":"912746447"},"2026-01-20":{"price":883.3,"ytm":9.51256,"nominal":"765596","volume":"675052681"},"2026-01-19":{"price":882.5,"ytm":9.351,"nominal":"888123","volume":"785123286"},"2026-01-16":{"price":889.8,"ytm":9.07286,"nominal":"2017976","volume":"1794843346"},"2026-01-15":{"price":888.6,"ytm":9.1756,"nominal":"930237","volume":"828191733"},"2026-01-14":{"price":887.5,"ytm":9.54447,"nominal":"1409859","volume":"1254321496"},"2026-01-13":{"price":890.2,"ytm":9.56386,"nominal":"1871435","volume":"1664080769"},"2026-01-12":{"price":891.9,"ytm":9.46898,"nominal":"1965121","volume":"1755886658"},"2026-01-09":{"price":901,"ytm":8.92851,"nominal":"2321966","volume":"2096958987"},"2026-01-08":{"price":903.5,"ytm":8.90939,"nominal":"505066","volume":"457818782"},"2026-01-07":{"price":1066.3,"ytm":8.44903,"nominal":"2836357","volume":"3016919086"},"2026-01-06":{"price":1062.1,"ytm":8.85248,"nominal":"2277461","volume":"2422718822"},"2026-01-05":{"price":1064.2,"ytm":8.85787,"nominal":"3297861","volume":"3506075599"},"2026-01-02":{"price":1059.9,"ytm":9.32231,"nominal":"1785537","volume":"1895838229"},"2025-12-30":{"price":1053.2,"ytm":8.56348,"nominal":"2999865","volume":"3165570123"},"2025-12-29":{"price":1056,"ytm":8.50469,"nominal":"1974762","volume":"2088121636"},"2025-12-26":{"price":1049.5,"ytm":8.97302,"nominal":"2040957","volume":"2131961235"},"2025-12-24":{"price":1032.7,"ytm":9.73505,"nominal":"197347","volume":"205223246"},"2025-12-23":{"price":1041.5,"ytm":9.10248,"nominal":"3104040","volume":"3256109205"},"2025-12-22":{"price":1050,"ytm":9.15467,"nominal":"3330562","volume":"3497143840"},"2025-12-19":{"price":1041.8,"ytm":9.72203,"nominal":"3203287","volume":"3362793133"},"2025-12-18":{"price":1047.3,"ytm":9.50062,"nominal":"3437516","volume":"3644260496"},"2025-12-17":{"price":1060.5,"ytm":9.34122,"nominal":"1298311","volume":"1376832431"},"2025-12-16":{"price":1064.5,"ytm":8.66071,"nominal":"2000980","volume":"2117665787"},"2025-12-15":{"price":1044.5,"ytm":9.34048,"nominal":"2380371","volume":"2468847070"},"2025-12-12":{"price":1026.9,"ytm":9.84844,"nominal":"908949","volume":"933296555"},"2025-12-11":{"price":1024.2,"ytm":9.85419,"nominal":"1162896","volume":"1196378267"},"2025-12-10":{"price":1031,"ytm":9.202,"nominal":"2453712","volume":"2526271877"},"2025-12-09":{"price":1017,"ytm":9.95285,"nominal":"806844","volume":"820678886"},"2025-12-05":{"price":1024,"ytm":9.73158,"nominal":"993248","volume":"1011402259"},"2025-12-04":{"price":1010.5,"ytm":10.33927,"nominal":"1025981","volume":"1033798131"},"2025-12-03":{"price":1009.9,"ytm":10.37336,"nominal":"3245795","volume":"3268345402"},"2025-12-02":{"price":1006.3,"ytm":10.89798,"nominal":"1733337","volume":"1740205169"},"2025-12-01":{"price":1001.9,"ytm":11.07134,"nominal":"1554078","volume":"1552481687"},"2025-11-28":{"price":1003,"ytm":11.0335,"nominal":"3192140","volume":"3196229853"},"2025-11-27":{"price":1003.1,"ytm":11.2083,"nominal":"2289600","volume":"2295605356"},"2025-11-26":{"price":1004.7,"ytm":11.3364,"nominal":"3591003","volume":"3610066876"},"2025-11-25":{"price":1007,"ytm":10.87037,"nominal":"5242076","volume":"5269258575"},"2025-11-21":{"price":1000,"ytm":10.41371,"nominal":"281664","volume":"280248796"},"2025-11-20":{"price":996.1,"ytm":10.33043,"nominal":"3543883","volume":"3492151726"},"2025-11-19":{"price":984.9,"ytm":10.45226,"nominal":"3981735","volume":"3900607668"},"2025-11-18":{"price":976.3,"ytm":10.96443,"nominal":"1362731","volume":"1336466453"},"2025-11-17":{"price":987.5,"ytm":10.59235,"nominal":"1005604","volume":"992558456"},"2025-11-14":{"price":995,"ytm":10.19566,"nominal":"1123106","volume":"1111025894"},"2025-11-13":{"price":986,"ytm":11.18819,"nominal":"2235111","volume":"2210339389"},"2025-11-12":{"price":992.5,"ytm":10.3172,"nominal":"2556184","volume":"2552435872"},"2025-11-11":{"price":998.3,"ytm":10.08904,"nominal":"2035094","volume":"2027252464"},"2025-11-10":{"price":995.2,"ytm":10.38398,"nominal":"3509325","volume":"3466209032"},"2025-11-07":{"price":971,"ytm":11.7666,"nominal":"1665687","volume":"1627977236"},"2025-11-06":{"price":984.2,"ytm":11.95647,"nominal":"430308","volume":"424428487"},"2025-11-05":{"price":985.8,"ytm":11.76987,"nominal":"3400049","volume":"3364846299"},"2025-11-04":{"price":983.8,"ytm":12.59999,"nominal":"9026205","volume":"8883214486"},"2025-11-03":{"price":987.7,"ytm":12.53514,"nominal":"3234688","volume":"3185382440"},"2025-10-31":{"price":984.4,"ytm":11.74762,"nominal":"3672034","volume":"3611091352"},"2025-10-30":{"price":978,"ytm":11.80729,"nominal":"3426878","volume":"3326956302"},"2025-10-29":{"price":971.8,"ytm":12.38525,"nominal":"3132198","volume":"3039913774"},"2025-10-28":{"price":977,"ytm":12.14235,"nominal":"3138467","volume":"3041363267"},"2025-10-27":{"price":932.6,"ytm":13.4606,"nominal":"2569872","volume":"2401211866"},"2025-10-24":{"price":895.5,"ytm":21.1056,"nominal":"1425681","volume":"1281543134"},"2025-10-23":{"price":905.3,"ytm":19.50804,"nominal":"1640677","volume":"1508587484"},"2025-10-22":{"price":924.9,"ytm":20.63142,"nominal":"1826635","volume":"1699726844"},"2025-10-21":{"price":944.8,"ytm":19.04814,"nominal":"3042032","volume":"2874862163"},"2025-10-20":{"price":938,"ytm":17.82621,"nominal":"2063390","volume":"1866212515"},"2025-10-17":{"price":914,"ytm":19.06288,"nominal":"1908747","volume":"1700951398"},"2025-10-16":{"price":890,"ytm":17.71301,"nominal":"3338757","volume":"2940116060"},"2025-10-15":{"price":866.5,"ytm":18.01738,"nominal":"2226199","volume":"1933473641"},"2025-10-14":{"price":868.6,"ytm":18.43876,"nominal":"2381080","volume":"2090797743"},"2025-10-13":{"price":893.8,"ytm":14.47085,"nominal":"2649910","volume":"2351442787"},"2025-10-09":{"price":902,"ytm":15.17425,"nominal":"2824758","volume":"2550712558"},"2025-10-08":{"price":887.9,"ytm":20.07715,"nominal":"1153192","volume":"1000573007"},"2025-10-07":{"price":881.3,"ytm":20.82643,"nominal":"1744007","volume":"1540155218"},"2025-10-06":{"price":881,"ytm":19.244,"nominal":"2500458","volume":"2196075864"},"2025-10-03":{"price":873,"ytm":19.81607,"nominal":"1757966","volume":"1509383463"},"2025-10-02":{"price":839.9,"ytm":22.43413,"nominal":"2112234","volume":"1744099201"},"2025-10-01":{"price":816.1,"ytm":25.54638,"nominal":"2704377","volume":"2161790080"},"2025-09-30":{"price":796.1,"ytm":25.91161,"nominal":"1851008","volume":"1508125948"},"2025-09-29":{"price":823.5,"ytm":21.56751,"nominal":"1031301","volume":"851813532"},"2025-09-26":{"price":822.9,"ytm":20.46809,"nominal":"1662852","volume":"1358821295"},"2025-09-25":{"price":828.6,"ytm":17.4944,"nominal":"1754710","volume":"1450872965"},"2025-09-24":{"price":856.3,"ytm":14.88806,"nominal":"2126525","volume":"1830158318"},"2025-09-23":{"price":829,"ytm":18.56878,"nominal":"3741313","volume":"3091788395"},"2025-09-22":{"price":795,"ytm":22.42485,"nominal":"3492675","volume":"2790781701"},"2025-09-19":{"price":730,"ytm":35.03146,"nominal":"3583376","volume":"2601566991"},"2025-09-18":{"price":742.1,"ytm":32.70382,"nominal":"4980987","volume":"3690874616"},"2025-09-17":{"price":792.9,"ytm":25.24899,"nominal":"1931903","volume":"1537262738"},"2025-09-16":{"price":802.1,"ytm":23.60343,"nominal":"1312707","volume":"1043425731"},"2025-09-15":{"price":782.4,"ytm":26.19188,"nominal":"5110296","volume":"3953810435"},"2025-09-12":{"price":788.1,"ytm":24.68524,"nominal":"2278517","volume":"1806053719"},"2025-09-11":{"price":820,"ytm":21.03393,"nominal":"1221339","volume":"1006743057"},"2025-09-10":{"price":830,"ytm":19.16968,"nominal":"1780272","volume":"1452569951"},"2025-09-09":{"price":806.4,"ytm":21.13617,"nominal":"1390965","volume":"1114085221"},"2025-09-08":{"price":796,"ytm":22.16545,"nominal":"1842771","volume":"1460548854"},"2025-09-05":{"price":819.3,"ytm":17.85224,"nominal":"1248355","volume":"1014978528"},"2025-09-04":{"price":818.4,"ytm":17.60732,"nominal":"1561784","volume":"1273740441"},"2025-09-03":{"price":811.5,"ytm":17.73788,"nominal":"881642","volume":"717381580"},"2025-09-02":{"price":813.1,"ytm":17.37955,"nominal":"1267053","volume":"1033696191"},"2025-09-01":{"price":828.9,"ytm":16.64993,"nominal":"1533922","volume":"1269612511"},"2025-08-29":{"price":825,"ytm":16.05315,"nominal":"1252811","volume":"1020861222"},"2025-08-28":{"price":815.1,"ytm":16.11495,"nominal":"2176976","volume":"1774277011"},"2025-08-27":{"price":813.6,"ytm":16.84601,"nominal":"2051467","volume":"1667821380"},"2025-08-26":{"price":812.6,"ytm":16.63243,"nominal":"1077898","volume":"874912804"},"2025-08-25":{"price":813.5,"ytm":16.89349,"nominal":"2123078","volume":"1732799674"},"2025-08-22":{"price":824.1,"ytm":14.77928,"nominal":"561332","volume":"463540076"},"2025-08-21":{"price":819.9,"ytm":14.6628,"nominal":"1190050","volume":"976182948"},"2025-08-20":{"price":814,"ytm":14.37683,"nominal":"2599754","volume":"2133712454"},"2025-08-19":{"price":827,"ytm":12.92379,"nominal":"723703","volume":"599093851"},"2025-08-18":{"price":828.9,"ytm":12.99492,"nominal":"715347","volume":"588747540"},"2025-08-14":{"price":827.6,"ytm":13.36295,"nominal":"461319","volume":"382616600"},"2025-08-13":{"price":838.3,"ytm":13.01065,"nominal":"754215","volume":"633262930"},"2025-08-12":{"price":837,"ytm":13.2848,"nominal":"751915","volume":"628191465"},"2025-08-11":{"price":834.9,"ytm":13.46038,"nominal":"848214","volume":"710558035"},"2025-08-08":{"price":841.4,"ytm":13.32358,"nominal":"422447","volume":"353578362"},"2025-08-07":{"price":837.8,"ytm":13.31967,"nominal":"771434","volume":"646513648"},"2025-08-06":{"price":843.2,"ytm":13.2375,"nominal":"1299619","volume":"1092909474"},"2025-08-05":{"price":846,"ytm":13.42733,"nominal":"613131","volume":"520618107"},"2025-08-04":{"price":848.7,"ytm":13.72678,"nominal":"868894","volume":"738697097"},"2025-08-01":{"price":848.1,"ytm":13.99766,"nominal":"1505621","volume":"1293130635"},"2025-07-31":{"price":854.1,"ytm":13.43897,"nominal":"2107151","volume":"1794079219"},"2025-07-30":{"price":830,"ytm":13.46088,"nominal":"1691377","volume":"1404411522"},"2025-07-29":{"price":829.9,"ytm":12.25918,"nominal":"1302224","volume":"1084716540"},"2025-07-28":{"price":832.3,"ytm":12.17336,"nominal":"2095043","volume":"1734268970"},"2025-07-25":{"price":820,"ytm":12.52419,"nominal":"1095498","volume":"895628651"},"2025-07-24":{"price":805,"ytm":12.92649,"nominal":"852922","volume":"677259962"},"2025-07-23":{"price":788.3,"ytm":13.71251,"nominal":"1311738","volume":"1028143904"},"2025-07-22":{"price":782,"ytm":13.96759,"nominal":"1126668","volume":"887295952"},"2025-07-21":{"price":797,"ytm":13.79197,"nominal":"1340448","volume":"1075125104"},"2025-07-18":{"price":802.6,"ytm":13.84275,"nominal":"2234456","volume":"1798641832"},"2025-07-17":{"price":800.6,"ytm":13.44774,"nominal":"2084054","volume":"1673713973"},"2025-07-16":{"price":805,"ytm":12.66246,"nominal":"1720306","volume":"1385631204"},"2025-07-15":{"price":808.7,"ytm":12.65488,"nominal":"2319964","volume":"1876025013"},"2025-07-14":{"price":812.8,"ytm":13.19385,"nominal":"2435145","volume":"1975225588"},"2025-07-11":{"price":806,"ytm":12.49618,"nominal":"1949507","volume":"1572121819"},"2025-07-10":{"price":807.2,"ytm":12.31142,"nominal":"1814559","volume":"1462342607"},"2025-07-08":{"price":803.1,"ytm":12.26392,"nominal":"1307595","volume":"1047298919"},"2025-07-07":{"price":940,"ytm":12.65913,"nominal":"1359199","volume":"1276928756"},"2025-07-04":{"price":925.9,"ytm":12.12071,"nominal":"825940","volume":"761255388"},"2025-07-03":{"price":917.3,"ytm":12.21473,"nominal":"591891","volume":"543276363"},"2025-07-02":{"price":918.4,"ytm":12.13241,"nominal":"762033","volume":"698169245"},"2025-07-01":{"price":907,"ytm":12.59775,"nominal":"628360","volume":"566343724"},"2025-06-30":{"price":898,"ytm":12.09454,"nominal":"740774","volume":"664578335"},"2025-06-27":{"price":895.7,"ytm":11.54269,"nominal":"510065","volume":"454736563"},"2025-06-26":{"price":892.6,"ytm":11.78715,"nominal":"534482","volume":"477841696"},"2025-06-25":{"price":890,"ytm":11.80124,"nominal":"543457","volume":"479131399"},"2025-06-24":{"price":880.7,"ytm":11.81186,"nominal":"1176449","volume":"1032737802"},"2025-06-23":{"price":870.5,"ytm":12.53831,"nominal":"721682","volume":"625467391"},"2025-06-19":{"price":867.8,"ytm":12.13221,"nominal":"946238","volume":"817503236"},"2025-06-18":{"price":865,"ytm":11.89211,"nominal":"1091455","volume":"934168535"},"2025-06-17":{"price":858.4,"ytm":12.99854,"nominal":"363642","volume":"314594960"},"2025-06-13":{"price":870.8,"ytm":12.73703,"nominal":"660722","volume":"576735178"},"2025-06-12":{"price":877.1,"ytm":11.93892,"nominal":"525361","volume":"461744209"},"2025-06-11":{"price":880.5,"ytm":11.71129,"nominal":"692371","volume":"610824422"},"2025-06-10":{"price":886.3,"ytm":11.42889,"nominal":"1107226","volume":"981323700"},"2025-06-09":{"price":883.1,"ytm":11.76085,"nominal":"4289849","volume":"3794758479"},"2025-06-06":{"price":878.5,"ytm":12.06548,"nominal":"799522","volume":"701546344"},"2025-06-05":{"price":871.4,"ytm":12.49207,"nominal":"1322992","volume":"1154482696"},"2025-06-04":{"price":874.4,"ytm":12.30991,"nominal":"1295540","volume":"1138451980"},"2025-06-03":{"price":879.1,"ytm":11.7979,"nominal":"893340","volume":"784416481"},"2025-06-02":{"price":871.4,"ytm":12.00568,"nominal":"1153016","volume":"1005519959"},"2025-05-30":{"price":873.9,"ytm":12.2132,"nominal":"953242","volume":"831747920"},"2025-05-29":{"price":863,"ytm":12.40948,"nominal":"1740042","volume":"1495257413"},"2025-05-28":{"price":852.4,"ytm":12.26014,"nominal":"1139226","volume":"967062082"},"2025-05-27":{"price":843.2,"ytm":12.70418,"nominal":"951811","volume":"801228551"},"2025-05-26":{"price":835.9,"ytm":12.38563,"nominal":"695754","volume":"583108312"},"2025-05-23":{"price":835.2,"ytm":12.30816,"nominal":"750919","volume":"628966292"},"2025-05-22":{"price":837.9,"ytm":12.07309,"nominal":"923672","volume":"775761134"},"2025-05-21":{"price":836.8,"ytm":12.40157,"nominal":"712623","volume":"599920227"},"2025-05-20":{"price":841.9,"ytm":12.25791,"nominal":"1250258","volume":"1054474009"},"2025-05-19":{"price":846,"ytm":11.72946,"nominal":"1442055","volume":"1209217065"},"2025-05-16":{"price":839,"ytm":12.51196,"nominal":"1910214","volume":"1601442664"},"2025-05-15":{"price":832.5,"ytm":12.46556,"nominal":"1543683","volume":"1289095145"},"2025-05-14":{"price":834,"ytm":11.91783,"nominal":"2468517","volume":"2044502670"},"2025-05-13":{"price":830,"ytm":12.32749,"nominal":"1123465","volume":"939972779"},"2025-05-12":{"price":837.5,"ytm":11.80727,"nominal":"567852","volume":"472239003"},"2025-05-09":{"price":822,"ytm":13.01223,"nominal":"990538","volume":"816759198"},"2025-05-08":{"price":825.3,"ytm":12.68319,"nominal":"2065418","volume":"1714732854"},"2025-05-07":{"price":837.5,"ytm":12.4583,"nominal":"918419","volume":"770482939"},"2025-05-06":{"price":864,"ytm":12.7741,"nominal":"865157","volume":"745783401"},"2025-05-05":{"price":855,"ytm":13.51983,"nominal":"844283","volume":"716831291"},"2025-04-30":{"price":845.2,"ytm":13.21804,"nominal":"892667","volume":"753164480"},"2025-04-29":{"price":841.6,"ytm":12.86834,"nominal":"878243","volume":"743754069"},"2025-04-28":{"price":848.5,"ytm":12.54996,"nominal":"725673","volume":"610953018"},"2025-04-25":{"price":851,"ytm":12.73419,"nominal":"3166553","volume":"2694441086"},"2025-04-24":{"price":849.5,"ytm":12.88801,"nominal":"1558403","volume":"1334180042"},"2025-04-23":{"price":838.8,"ytm":12.69583,"nominal":"1693349","volume":"1403096075"},"2025-04-22":{"price":814.9,"ytm":12.95866,"nominal":"3217875","volume":"2558074175"},"2025-04-21":{"price":780.9,"ytm":14.45205,"nominal":"4362738","volume":"3369844929"},"2025-04-16":{"price":814.6,"ytm":14.20503,"nominal":"3093493","volume":"2585648716"},"2025-04-15":{"price":868.3,"ytm":13.87623,"nominal":"2443044","volume":"2120760212"},"2025-04-14":{"price":881,"ytm":13.73825,"nominal":"3252366","volume":"2839666289"},"2025-04-11":{"price":907.7,"ytm":15.55425,"nominal":"2141315","volume":"1947244318"},"2025-04-10":{"price":893.9,"ytm":17.73132,"nominal":"3035429","volume":"2724028884"},"2025-04-09":{"price":905.6,"ytm":15.96149,"nominal":"3564954","volume":"3184029996"},"2025-04-08":{"price":889,"ytm":18.56158,"nominal":"1945371","volume":"1736193782"},"2025-04-07":{"price":889.8,"ytm":18.29239,"nominal":"1497682","volume":"1331165605"},"2025-04-04":{"price":895,"ytm":16.52173,"nominal":"0","volume":"0"},"2025-04-03":{"price":898.9,"ytm":15.2844,"nominal":"1627267","volume":"1466072987"},"2025-04-01":{"price":902.2,"ytm":14.83905,"nominal":"1226652","volume":"1113110487"},"2025-03-31":{"price":906,"ytm":14.47706,"nominal":"1430488","volume":"1278915727"},"2025-03-28":{"price":897,"ytm":14.5823,"nominal":"950911","volume":"854680630"},"2025-03-27":{"price":900.1,"ytm":13.89115,"nominal":"1486593","volume":"1340726427"},"2025-03-26":{"price":903,"ytm":13.8363,"nominal":"612453","volume":"557063247"},"2025-03-25":{"price":911.5,"ytm":13.24479,"nominal":"853850","volume":"766666889"},"2025-03-21":{"price":888.8,"ytm":14.45229,"nominal":"1575077","volume":"1399593886"},"2025-03-20":{"price":891,"ytm":14.11283,"nominal":"746797","volume":"662305583"},"2025-03-19":{"price":891,"ytm":14.05821,"nominal":"1049533","volume":"934579895"},"2025-03-18":{"price":882,"ytm":15.13863,"nominal":"1558694","volume":"1371832572"},"2025-03-17":{"price":868.8,"ytm":13.8381,"nominal":"856005","volume":"737608198"}},"intraday":{"2026-03-19":{"17:00":{"price":876.4,"ytm":8.69972,"nominal":"1","volume":"9","trades":"1"},"16:59":{"price":876.9,"ytm":8.57751,"nominal":"6701","volume":"58710","trades":"6"},"16:58":{"price":876.9,"ytm":8.57751,"nominal":"6701","volume":"58710","trades":"6"},"16:57":{"price":876.9,"ytm":8.57751,"nominal":"6701","volume":"58710","trades":"6"},"16:56":{"price":876.9,"ytm":8.57751,"nominal":"6701","volume":"58710","trades":"6"},"16:55":{"price":875.3,"ytm":8.63165,"nominal":"4720","volume":"41319","trades":"4"},"16:54":{"price":876.3,"ytm":8.61897,"nominal":"520","volume":"4552","trades":"6"},"16:53":{"price":875.2,"ytm":8.72663,"nominal":"2","volume":"18","trades":"2"},"16:52":{"price":875.2,"ytm":8.70351,"nominal":"32738","volume":"286523","trades":"12"},"16:51":{"price":875.2,"ytm":8.66575,"nominal":"956","volume":"8375","trades":"8"},"16:50":{"price":876,"ytm":8.62861,"nominal":"270","volume":"2365","trades":"5"},"16:49":{"price":876.2,"ytm":8.64033,"nominal":"175","volume":"1532","trades":"5"},"16:48":{"price":875.3,"ytm":8.70618,"nominal":"860","volume":"7528","trades":"5"},"16:47":{"price":875.1,"ytm":8.69989,"nominal":"1000","volume":"8763","trades":"1"},"16:46":{"price":875.1,"ytm":8.69989,"nominal":"1000","volume":"8763","trades":"1"},"16:45":{"price":876.4,"ytm":8.61077,"nominal":"7","volume":"61","trades":"4"},"16:44":{"price":876.4,"ytm":8.61077,"nominal":"7","volume":"61","trades":"4"},"16:43":{"price":875.2,"ytm":8.69759,"nominal":"1","volume":"9","trades":"1"},"16:42":{"price":875.2,"ytm":8.69759,"nominal":"1","volume":"9","trades":"1"},"16:41":{"price":875.2,"ytm":8.69759,"nominal":"1","volume":"9","trades":"1"},"16:40":{"price":876,"ytm":8.61586,"nominal":"100","volume":"876","trades":"1"},"16:39":{"price":876,"ytm":8.60122,"nominal":"200","volume":"1752","trades":"2"},"16:38":{"price":876,"ytm":8.64394,"nominal":"399","volume":"3496","trades":"4"},"16:37":{"price":876.5,"ytm":8.63281,"nominal":"194","volume":"1700","trades":"1"},"16:36":{"price":876.5,"ytm":8.60048,"nominal":"3010","volume":"26361","trades":"11"},"16:35":{"price":875.5,"ytm":8.6447,"nominal":"30","volume":"263","trades":"3"},"16:34":{"price":875.5,"ytm":8.67824,"nominal":"434","volume":"3800","trades":"1"},"16:33":{"price":875.5,"ytm":8.63858,"nominal":"584","volume":"5113","trades":"2"},"16:32":{"price":875.6,"ytm":8.70407,"nominal":"120","volume":"1051","trades":"2"},"16:31":{"price":875.6,"ytm":8.70407,"nominal":"120","volume":"1051","trades":"2"},"16:30":{"price":875.6,"ytm":8.66863,"nominal":"5590","volume":"48992","trades":"13"},"16:29":{"price":875,"ytm":8.72367,"nominal":"817","volume":"7146","trades":"1"},"16:28":{"price":874.7,"ytm":8.72275,"nominal":"226","volume":"1977","trades":"2"},"16:27":{"price":874.7,"ytm":8.71168,"nominal":"19351","volume":"169201","trades":"11"},"16:26":{"price":874.6,"ytm":8.70004,"nominal":"49","volume":"429","trades":"4"},"16:25":{"price":874.8,"ytm":8.68434,"nominal":"19","volume":"166","trades":"1"},"16:24":{"price":874.4,"ytm":8.70176,"nominal":"1159","volume":"10138","trades":"9"},"16:23":{"price":875.3,"ytm":8.65305,"nominal":"610","volume":"5339","trades":"2"},"16:22":{"price":875.3,"ytm":8.69579,"nominal":"593","volume":"5196","trades":"6"},"16:21":{"price":875.9,"ytm":8.66699,"nominal":"1826","volume":"16007","trades":"8"},"16:20":{"price":874.3,"ytm":8.75909,"nominal":"491609","volume":"4304511","trades":"7"},"16:19":{"price":874.2,"ytm":8.77012,"nominal":"2274","volume":"19883","trades":"6"},"16:18":{"price":874.4,"ytm":8.76175,"nominal":"70","volume":"612","trades":"1"},"16:17":{"price":874.4,"ytm":8.81075,"nominal":"2030","volume":"17750","trades":"2"},"16:16":{"price":874.4,"ytm":8.82851,"nominal":"7061","volume":"61742","trades":"11"},"16:15":{"price":874.6,"ytm":8.76996,"nominal":"93","volume":"813","trades":"1"},"16:14":{"price":874.6,"ytm":8.76996,"nominal":"93","volume":"813","trades":"1"},"16:13":{"price":874.2,"ytm":8.8106,"nominal":"1029","volume":"8999","trades":"6"},"16:12":{"price":874.2,"ytm":8.8106,"nominal":"1029","volume":"8999","trades":"6"},"16:11":{"price":874.2,"ytm":8.8106,"nominal":"1029","volume":"8999","trades":"6"},"16:10":{"price":874.6,"ytm":8.81399,"nominal":"300","volume":"2623","trades":"4"},"16:09":{"price":874,"ytm":8.83556,"nominal":"570","volume":"4982","trades":"3"},"16:08":{"price":874,"ytm":8.84599,"nominal":"20","volume":"175","trades":"2"},"16:07":{"price":874,"ytm":8.83864,"nominal":"1265","volume":"11061","trades":"3"},"16:06":{"price":874.8,"ytm":8.81066,"nominal":"455","volume":"3979","trades":"3"},"16:05":{"price":874.8,"ytm":8.81066,"nominal":"455","volume":"3979","trades":"3"},"16:04":{"price":874.7,"ytm":8.83455,"nominal":"7366","volume":"64430","trades":"11"},"16:03":{"price":874.7,"ytm":8.83455,"nominal":"7366","volume":"64430","trades":"11"},"16:02":{"price":874.7,"ytm":8.83455,"nominal":"7366","volume":"64430","trades":"11"},"16:01":{"price":874.7,"ytm":8.83455,"nominal":"7366","volume":"64430","trades":"11"},"16:00":{"price":874.7,"ytm":8.83455,"nominal":"7366","volume":"64430","trades":"11"},"15:59":{"price":874.7,"ytm":8.83455,"nominal":"164","volume":"1435","trades":"2"},"15:58":{"price":875,"ytm":8.78455,"nominal":"17","volume":"149","trades":"2"},"15:57":{"price":875.3,"ytm":8.77322,"nominal":"10","volume":"88","trades":"1"},"15:56":{"price":875.3,"ytm":8.76704,"nominal":"649","volume":"5679","trades":"3"},"15:55":{"price":875,"ytm":8.78455,"nominal":"100","volume":"875","trades":"1"},"15:54":{"price":875.1,"ytm":8.76261,"nominal":"60","volume":"525","trades":"1"},"15:53":{"price":875.1,"ytm":8.78038,"nominal":"9","volume":"79","trades":"1"},"15:52":{"price":875.5,"ytm":8.76297,"nominal":"13030","volume":"114078","trades":"1"},"15:51":{"price":875.5,"ytm":8.76297,"nominal":"13030","volume":"114078","trades":"1"},"15:50":{"price":875.5,"ytm":8.76297,"nominal":"13030","volume":"114078","trades":"1"},"15:49":{"price":875.5,"ytm":8.76297,"nominal":"13030","volume":"114078","trades":"1"},"15:48":{"price":875.5,"ytm":8.74095,"nominal":"1164","volume":"10191","trades":"3"},"15:47":{"price":875.5,"ytm":8.72319,"nominal":"2431","volume":"21287","trades":"5"},"15:46":{"price":875.8,"ytm":8.68063,"nominal":"50","volume":"438","trades":"1"},"15:45":{"price":875.9,"ytm":8.68381,"nominal":"77","volume":"674","trades":"2"},"15:44":{"price":875.7,"ytm":8.67746,"nominal":"321","volume":"2812","trades":"2"},"15:43":{"price":875.9,"ytm":8.67032,"nominal":"219","volume":"1918","trades":"2"},"15:42":{"price":875.5,"ytm":8.72436,"nominal":"637","volume":"5580","trades":"1"},"15:41":{"price":875.5,"ytm":8.72436,"nominal":"637","volume":"5580","trades":"1"},"15:40":{"price":876,"ytm":8.66,"nominal":"289","volume":"2531","trades":"1"},"15:39":{"price":875.9,"ytm":8.66724,"nominal":"5025","volume":"43987","trades":"9"},"15:38":{"price":875.9,"ytm":8.66724,"nominal":"5025","volume":"43987","trades":"9"},"15:37":{"price":875.9,"ytm":8.66724,"nominal":"5025","volume":"43987","trades":"9"},"15:36":{"price":875.1,"ytm":8.72518,"nominal":"16000","volume":"140069","trades":"1"},"15:35":{"price":876,"ytm":8.67774,"nominal":"2044","volume":"17893","trades":"10"},"15:34":{"price":876,"ytm":8.65386,"nominal":"8228","volume":"72077","trades":"4"},"15:33":{"price":875.9,"ytm":8.68381,"nominal":"66722","volume":"584856","trades":"2"},"15:32":{"price":875.9,"ytm":8.68381,"nominal":"66722","volume":"584856","trades":"2"},"15:31":{"price":875.9,"ytm":8.68381,"nominal":"66722","volume":"584856","trades":"2"},"15:30":{"price":875.9,"ytm":8.68381,"nominal":"66722","volume":"584856","trades":"2"},"15:29":{"price":876.4,"ytm":8.68313,"nominal":"2881","volume":"25255","trades":"7"},"15:28":{"price":876.4,"ytm":8.68313,"nominal":"2881","volume":"25255","trades":"7"},"15:27":{"price":876.4,"ytm":8.68313,"nominal":"2881","volume":"25255","trades":"7"},"15:26":{"price":876.4,"ytm":8.68313,"nominal":"2881","volume":"25255","trades":"7"},"15:25":{"price":876.4,"ytm":8.68313,"nominal":"2881","volume":"25255","trades":"7"},"15:24":{"price":876.6,"ytm":8.64784,"nominal":"4512","volume":"39552","trades":"10"},"15:23":{"price":876.3,"ytm":8.68419,"nominal":"300","volume":"2628","trades":"3"},"15:22":{"price":876,"ytm":8.72675,"nominal":"8","volume":"70","trades":"1"},"15:21":{"price":876,"ytm":8.71632,"nominal":"547","volume":"4793","trades":"11"},"15:20":{"price":876.4,"ytm":8.65805,"nominal":"2699","volume":"23661","trades":"8"},"15:19":{"price":876.4,"ytm":8.65805,"nominal":"2699","volume":"23661","trades":"8"},"15:18":{"price":876.6,"ytm":8.64359,"nominal":"153","volume":"1341","trades":"4"},"15:17":{"price":876.5,"ytm":8.66856,"nominal":"4455","volume":"39048","trades":"11"},"15:16":{"price":876.5,"ytm":8.6624,"nominal":"36","volume":"315","trades":"1"},"15:15":{"price":876.3,"ytm":8.71236,"nominal":"204","volume":"1787","trades":"3"},"15:14":{"price":876.3,"ytm":8.69345,"nominal":"607","volume":"5314","trades":"1"},"15:13":{"price":876.3,"ytm":8.69345,"nominal":"607","volume":"5314","trades":"1"},"15:12":{"price":876.3,"ytm":8.69345,"nominal":"607","volume":"5314","trades":"1"},"15:11":{"price":875.5,"ytm":8.74829,"nominal":"132","volume":"1156","trades":"3"},"15:10":{"price":876.4,"ytm":8.71131,"nominal":"1466","volume":"12842","trades":"5"},"15:09":{"price":876.4,"ytm":8.71131,"nominal":"1466","volume":"12842","trades":"5"},"15:08":{"price":876.4,"ytm":8.70397,"nominal":"949","volume":"8309","trades":"5"},"15:07":{"price":875.4,"ytm":8.74511,"nominal":"12484","volume":"109250","trades":"10"},"15:06":{"price":874.8,"ytm":8.82729,"nominal":"3237","volume":"28316","trades":"6"},"15:05":{"price":874.8,"ytm":8.80525,"nominal":"551","volume":"4819","trades":"5"},"15:04":{"price":874.8,"ytm":8.80525,"nominal":"551","volume":"4819","trades":"5"},"15:03":{"price":874.6,"ytm":8.80507,"nominal":"2294","volume":"20050","trades":"4"},"15:02":{"price":874.8,"ytm":8.79055,"nominal":"782","volume":"6841","trades":"2"},"15:01":{"price":875,"ytm":8.77604,"nominal":"6214","volume":"54365","trades":"6"},"15:00":{"price":875.6,"ytm":8.76809,"nominal":"1472","volume":"12880","trades":"4"},"14:59":{"price":875.6,"ytm":8.73988,"nominal":"5042","volume":"44148","trades":"7"},"14:58":{"price":875.6,"ytm":8.73988,"nominal":"5042","volume":"44148","trades":"7"},"14:57":{"price":875.1,"ytm":8.76878,"nominal":"4087","volume":"35757","trades":"12"},"14:56":{"price":874.7,"ytm":8.78002,"nominal":"217","volume":"1898","trades":"1"},"14:55":{"price":874.7,"ytm":8.78737,"nominal":"122","volume":"1067","trades":"3"},"14:54":{"price":874.7,"ytm":8.78737,"nominal":"122","volume":"1067","trades":"3"},"14:53":{"price":874.8,"ytm":8.78011,"nominal":"827","volume":"7230","trades":"1"},"14:52":{"price":874.2,"ytm":8.84148,"nominal":"776","volume":"6785","trades":"8"},"14:51":{"price":874.4,"ytm":8.81224,"nominal":"178","volume":"1556","trades":"3"},"14:50":{"price":874.4,"ytm":8.79872,"nominal":"181","volume":"1582","trades":"1"},"14:49":{"price":874.1,"ytm":8.79229,"nominal":"12","volume":"105","trades":"2"},"14:48":{"price":874.1,"ytm":8.79229,"nominal":"12","volume":"105","trades":"2"},"14:47":{"price":874,"ytm":8.79955,"nominal":"60","volume":"524","trades":"2"},"14:46":{"price":874,"ytm":8.79955,"nominal":"60","volume":"524","trades":"2"},"14:45":{"price":874.4,"ytm":8.80298,"nominal":"122","volume":"1066","trades":"2"},"14:44":{"price":874.4,"ytm":8.79137,"nominal":"6","volume":"52","trades":"1"},"14:43":{"price":874.4,"ytm":8.79137,"nominal":"6","volume":"52","trades":"1"},"14:42":{"price":873.9,"ytm":8.82034,"nominal":"108","volume":"944","trades":"1"},"14:41":{"price":874.1,"ytm":8.81316,"nominal":"1582","volume":"13825","trades":"1"},"14:40":{"price":874.1,"ytm":8.81316,"nominal":"1582","volume":"13825","trades":"1"},"14:39":{"price":874.5,"ytm":8.76206,"nominal":"1321","volume":"11544","trades":"9"},"14:38":{"price":874,"ytm":8.82351,"nominal":"2901","volume":"25346","trades":"10"},"14:37":{"price":873.8,"ytm":8.81599,"nominal":"52","volume":"454","trades":"1"},"14:36":{"price":873.8,"ytm":8.81599,"nominal":"52","volume":"454","trades":"1"},"14:35":{"price":873.8,"ytm":8.81599,"nominal":"52","volume":"454","trades":"1"},"14:34":{"price":874,"ytm":8.79837,"nominal":"15512","volume":"135575","trades":"6"},"14:33":{"price":874.4,"ytm":8.77667,"nominal":"1","volume":"9","trades":"2"},"14:32":{"price":874.1,"ytm":8.78494,"nominal":"1","volume":"9","trades":"1"},"14:31":{"price":874.7,"ytm":8.77694,"nominal":"10","volume":"87","trades":"1"},"14:30":{"price":874.8,"ytm":8.74883,"nominal":"702","volume":"6141","trades":"7"},"14:29":{"price":874.9,"ytm":8.76551,"nominal":"663","volume":"5797","trades":"6"},"14:28":{"price":874.9,"ytm":8.76551,"nominal":"663","volume":"5797","trades":"6"},"14:27":{"price":874.9,"ytm":8.76551,"nominal":"663","volume":"5797","trades":"6"},"14:26":{"price":874.9,"ytm":8.76551,"nominal":"663","volume":"5797","trades":"6"},"14:25":{"price":874.7,"ytm":8.77077,"nominal":"120","volume":"1051","trades":"1"},"14:24":{"price":875.5,"ytm":8.69501,"nominal":"1974","volume":"17282","trades":"2"},"14:23":{"price":875.7,"ytm":8.66705,"nominal":"3711","volume":"32486","trades":"6"},"14:22":{"price":875.4,"ytm":8.71077,"nominal":"695","volume":"6084","trades":"3"},"14:21":{"price":875.4,"ytm":8.71077,"nominal":"695","volume":"6084","trades":"3"},"14:20":{"price":875.4,"ytm":8.72852,"nominal":"25","volume":"219","trades":"2"},"14:19":{"price":876.2,"ytm":8.6706,"nominal":"113157","volume":"989209","trades":"5"},"14:18":{"price":876.2,"ytm":8.6706,"nominal":"113157","volume":"989209","trades":"5"},"14:17":{"price":876.2,"ytm":8.6706,"nominal":"113157","volume":"989209","trades":"5"},"14:16":{"price":874,"ytm":8.81235,"nominal":"100","volume":"873","trades":"3"},"14:15":{"price":874,"ytm":8.81235,"nominal":"100","volume":"873","trades":"3"},"14:14":{"price":874,"ytm":8.81235,"nominal":"100","volume":"873","trades":"3"},"14:13":{"price":874,"ytm":8.81235,"nominal":"100","volume":"873","trades":"3"},"14:12":{"price":874,"ytm":8.81235,"nominal":"100","volume":"873","trades":"3"},"14:11":{"price":874,"ytm":8.81235,"nominal":"100","volume":"873","trades":"3"},"14:10":{"price":873.4,"ytm":8.85598,"nominal":"19902","volume":"173882","trades":"3"},"14:09":{"price":873.7,"ytm":8.81946,"nominal":"1047","volume":"9144","trades":"5"},"14:08":{"price":873.7,"ytm":8.81946,"nominal":"1047","volume":"9144","trades":"5"},"14:07":{"price":873.1,"ytm":8.87355,"nominal":"15","volume":"131","trades":"3"},"14:06":{"price":873.7,"ytm":8.80476,"nominal":"6489","volume":"56689","trades":"7"},"14:05":{"price":873.1,"ytm":8.86121,"nominal":"16","volume":"140","trades":"1"},"14:04":{"price":873.7,"ytm":8.84694,"nominal":"6372","volume":"55635","trades":"9"},"14:03":{"price":873.7,"ytm":8.84694,"nominal":"6372","volume":"55635","trades":"9"},"14:02":{"price":873.2,"ytm":8.84043,"nominal":"2011","volume":"17560","trades":"2"},"14:01":{"price":873.2,"ytm":8.86863,"nominal":"6116","volume":"53417","trades":"4"},"14:00":{"price":873,"ytm":8.86233,"nominal":"75009","volume":"654763","trades":"17"},"13:59":{"price":873.7,"ytm":8.82491,"nominal":"76751","volume":"670133","trades":"46"},"13:58":{"price":873,"ytm":8.92805,"nominal":"14736","volume":"128567","trades":"13"},"13:57":{"price":873.5,"ytm":8.84562,"nominal":"239","volume":"2088","trades":"1"},"13:56":{"price":873.5,"ytm":8.82903,"nominal":"2430","volume":"21234","trades":"10"},"13:55":{"price":873.5,"ytm":8.82903,"nominal":"2430","volume":"21234","trades":"10"},"13:54":{"price":873.5,"ytm":8.82903,"nominal":"2430","volume":"21234","trades":"10"},"13:53":{"price":873.8,"ytm":8.84393,"nominal":"98","volume":"856","trades":"1"},"13:52":{"price":873.9,"ytm":8.84283,"nominal":"1151","volume":"10057","trades":"4"},"13:51":{"price":873.3,"ytm":8.89341,"nominal":"3","volume":"26","trades":"2"},"13:50":{"price":873.3,"ytm":8.89341,"nominal":"3","volume":"26","trades":"2"},"13:49":{"price":873.3,"ytm":8.89341,"nominal":"3","volume":"26","trades":"2"},"13:48":{"price":873.3,"ytm":8.8996,"nominal":"100","volume":"874","trades":"1"},"13:47":{"price":873.7,"ytm":8.85268,"nominal":"601","volume":"5248","trades":"5"},"13:46":{"price":873.8,"ytm":8.86011,"nominal":"115","volume":"1005","trades":"1"},"13:45":{"price":873.7,"ytm":8.84959,"nominal":"817","volume":"7135","trades":"2"},"13:44":{"price":873.3,"ytm":8.88296,"nominal":"215","volume":"1878","trades":"2"},"13:43":{"price":873.8,"ytm":8.81954,"nominal":"309","volume":"2700","trades":"3"},"13:42":{"price":873.8,"ytm":8.81954,"nominal":"309","volume":"2700","trades":"3"},"13:41":{"price":873.8,"ytm":8.81954,"nominal":"309","volume":"2700","trades":"3"},"13:40":{"price":873.3,"ytm":8.8431,"nominal":"3860","volume":"33713","trades":"5"},"13:39":{"price":873.3,"ytm":8.84927,"nominal":"267","volume":"2332","trades":"4"},"13:38":{"price":873.2,"ytm":8.88171,"nominal":"1125","volume":"9824","trades":"6"},"13:37":{"price":873.3,"ytm":8.85235,"nominal":"1974","volume":"17237","trades":"6"},"13:36":{"price":873.2,"ytm":8.84989,"nominal":"1","volume":"9","trades":"1"},"13:35":{"price":873.2,"ytm":8.84989,"nominal":"1","volume":"9","trades":"1"},"13:34":{"price":873.3,"ytm":8.84879,"nominal":"2396","volume":"20922","trades":"22"},"13:33":{"price":873.2,"ytm":8.87389,"nominal":"128","volume":"1118","trades":"1"},"13:32":{"price":873.2,"ytm":8.8487,"nominal":"12","volume":"105","trades":"2"},"13:31":{"price":873.2,"ytm":8.8487,"nominal":"12","volume":"105","trades":"2"},"13:30":{"price":873.2,"ytm":8.8487,"nominal":"12","volume":"105","trades":"2"},"13:29":{"price":873.2,"ytm":8.8487,"nominal":"12","volume":"105","trades":"2"},"13:28":{"price":873.3,"ytm":8.85925,"nominal":"3598","volume":"31418","trades":"4"},"13:27":{"price":873.2,"ytm":8.86035,"nominal":"99","volume":"865","trades":"1"},"13:26":{"price":873.3,"ytm":8.85307,"nominal":"17","volume":"148","trades":"1"},"13:25":{"price":873.2,"ytm":8.85298,"nominal":"9966","volume":"87023","trades":"1"},"13:24":{"price":873.2,"ytm":8.84562,"nominal":"2390","volume":"20870","trades":"8"},"13:23":{"price":873.2,"ytm":8.84562,"nominal":"2390","volume":"20870","trades":"8"},"13:22":{"price":873.3,"ytm":8.82789,"nominal":"4265","volume":"37242","trades":"4"},"13:21":{"price":873.2,"ytm":8.85298,"nominal":"297","volume":"2593","trades":"2"},"13:20":{"price":873.4,"ytm":8.83843,"nominal":"13","volume":"114","trades":"2"},"13:19":{"price":873.7,"ytm":8.84179,"nominal":"1398","volume":"12209","trades":"2"},"13:18":{"price":873.3,"ytm":8.83834,"nominal":"6185","volume":"54064","trades":"27"},"13:17":{"price":873.3,"ytm":8.84879,"nominal":"743","volume":"6493","trades":"10"},"13:16":{"price":873.6,"ytm":8.82697,"nominal":"704","volume":"6151","trades":"4"},"13:15":{"price":873.9,"ytm":8.80825,"nominal":"10","volume":"87","trades":"2"},"13:14":{"price":873.6,"ytm":8.83006,"nominal":"60","volume":"524","trades":"1"},"13:13":{"price":873.6,"ytm":8.83006,"nominal":"60","volume":"524","trades":"1"},"13:12":{"price":874,"ytm":8.81571,"nominal":"3261","volume":"28504","trades":"11"},"13:11":{"price":874.6,"ytm":8.76478,"nominal":"1101","volume":"9621","trades":"2"},"13:10":{"price":873.8,"ytm":8.83024,"nominal":"17969","volume":"157003","trades":"14"},"13:09":{"price":873.2,"ytm":8.86225,"nominal":"222","volume":"1939","trades":"2"},"13:08":{"price":873.7,"ytm":8.82588,"nominal":"984","volume":"8594","trades":"8"},"13:07":{"price":873.4,"ytm":8.84033,"nominal":"545","volume":"4760","trades":"4"},"13:06":{"price":873.2,"ytm":8.85916,"nominal":"198","volume":"1730","trades":"1"},"13:05":{"price":873.7,"ytm":8.83752,"nominal":"905","volume":"7903","trades":"3"},"13:04":{"price":873.4,"ytm":8.8477,"nominal":"1856","volume":"16209","trades":"9"},"13:03":{"price":873.4,"ytm":8.8477,"nominal":"1856","volume":"16209","trades":"9"},"13:02":{"price":873.3,"ytm":8.86971,"nominal":"750","volume":"6552","trades":"4"},"13:01":{"price":873.4,"ytm":8.86862,"nominal":"127","volume":"1109","trades":"3"},"13:00":{"price":873.4,"ytm":8.86862,"nominal":"127","volume":"1109","trades":"3"},"12:59":{"price":873.4,"ytm":8.86862,"nominal":"127","volume":"1109","trades":"3"},"12:58":{"price":873.4,"ytm":8.86862,"nominal":"127","volume":"1109","trades":"3"},"12:57":{"price":873.5,"ytm":8.88035,"nominal":"865","volume":"7560","trades":"4"},"12:56":{"price":873.4,"ytm":8.895,"nominal":"19238","volume":"167992","trades":"27"},"12:55":{"price":873.6,"ytm":8.86688,"nominal":"2740","volume":"23922","trades":"4"},"12:54":{"price":873.6,"ytm":8.86688,"nominal":"2740","volume":"23922","trades":"4"},"12:53":{"price":872.8,"ytm":8.92514,"nominal":"31281","volume":"273019","trades":"44"},"12:52":{"price":872.6,"ytm":8.94282,"nominal":"418","volume":"3649","trades":"2"},"12:51":{"price":872.9,"ytm":8.91358,"nominal":"2020","volume":"17630","trades":"4"},"12:50":{"price":872.7,"ytm":8.94173,"nominal":"250","volume":"2182","trades":"4"},"12:49":{"price":872.7,"ytm":8.94173,"nominal":"250","volume":"2182","trades":"4"},"12:48":{"price":872.7,"ytm":8.95337,"nominal":"1602","volume":"13981","trades":"4"},"12:47":{"price":873.2,"ytm":8.93477,"nominal":"140","volume":"1221","trades":"1"},"12:46":{"price":873.2,"ytm":8.93477,"nominal":"140","volume":"1221","trades":"1"},"12:45":{"price":872.2,"ytm":8.97627,"nominal":"1245","volume":"10871","trades":"3"},"12:44":{"price":873.2,"ytm":8.9212,"nominal":"9306","volume":"81336","trades":"2"},"12:43":{"price":872.2,"ytm":8.99102,"nominal":"2","volume":"17","trades":"5"},"12:42":{"price":874.6,"ytm":8.80465,"nominal":"16477","volume":"144164","trades":"28"},"12:41":{"price":875.1,"ytm":8.77998,"nominal":"696","volume":"6090","trades":"4"},"12:40":{"price":875,"ytm":8.76827,"nominal":"3709","volume":"32470","trades":"12"},"12:39":{"price":875.5,"ytm":8.73937,"nominal":"1089","volume":"9540","trades":"6"},"12:38":{"price":876.3,"ytm":8.70464,"nominal":"358","volume":"3138","trades":"6"},"12:37":{"price":876.8,"ytm":8.66539,"nominal":"3494","volume":"30626","trades":"13"},"12:36":{"price":877,"ytm":8.66136,"nominal":"5048","volume":"44250","trades":"6"},"12:35":{"price":877.3,"ytm":8.6231,"nominal":"4258","volume":"37325","trades":"12"},"12:34":{"price":877.3,"ytm":8.6231,"nominal":"4258","volume":"37325","trades":"12"},"12:33":{"price":877.3,"ytm":8.6231,"nominal":"4258","volume":"37325","trades":"12"},"12:32":{"price":875.9,"ytm":8.70113,"nominal":"361","volume":"3163","trades":"8"},"12:31":{"price":876.5,"ytm":8.66815,"nominal":"6740","volume":"58991","trades":"20"},"12:30":{"price":876.5,"ytm":8.66815,"nominal":"6740","volume":"58991","trades":"20"},"12:29":{"price":875.8,"ytm":8.70529,"nominal":"11344","volume":"99298","trades":"30"},"12:28":{"price":876.1,"ytm":8.69091,"nominal":"2368","volume":"20740","trades":"12"},"12:27":{"price":875.5,"ytm":8.73127,"nominal":"8535","volume":"74741","trades":"10"},"12:26":{"price":875,"ytm":8.76017,"nominal":"998","volume":"8739","trades":"3"},"12:25":{"price":875.7,"ytm":8.70518,"nominal":"1097","volume":"9606","trades":"4"},"12:24":{"price":875.7,"ytm":8.71561,"nominal":"399","volume":"3494","trades":"3"},"12:23":{"price":875.7,"ytm":8.71561,"nominal":"399","volume":"3494","trades":"3"},"12:22":{"price":875.5,"ytm":8.76142,"nominal":"2541","volume":"22236","trades":"15"},"12:21":{"price":875,"ytm":8.78414,"nominal":"1193","volume":"10444","trades":"3"},"12:20":{"price":875.1,"ytm":8.7444,"nominal":"462","volume":"4047","trades":"1"},"12:19":{"price":876,"ytm":8.69698,"nominal":"1099","volume":"9627","trades":"3"},"12:18":{"price":874.9,"ytm":8.79759,"nominal":"334","volume":"2925","trades":"2"},"12:17":{"price":875.8,"ytm":8.74703,"nominal":"6613","volume":"57871","trades":"23"},"12:16":{"price":875.2,"ytm":8.74332,"nominal":"278","volume":"2433","trades":"2"},"12:15":{"price":875,"ytm":8.76283,"nominal":"128","volume":"1121","trades":"1"},"12:14":{"price":875.4,"ytm":8.74119,"nominal":"2008","volume":"17574","trades":"2"},"12:13":{"price":875.2,"ytm":8.76187,"nominal":"2560","volume":"22385","trades":"7"},"12:12":{"price":875.2,"ytm":8.76187,"nominal":"2560","volume":"22385","trades":"7"},"12:11":{"price":875.2,"ytm":8.76614,"nominal":"106","volume":"927","trades":"2"},"12:10":{"price":875.2,"ytm":8.76614,"nominal":"106","volume":"927","trades":"2"},"12:09":{"price":875.6,"ytm":8.7445,"nominal":"1910","volume":"16724","trades":"2"},"12:08":{"price":875.6,"ytm":8.77081,"nominal":"3266","volume":"28568","trades":"3"},"12:07":{"price":874.7,"ytm":8.82876,"nominal":"1152","volume":"10067","trades":"7"},"12:06":{"price":875.2,"ytm":8.81338,"nominal":"17","volume":"149","trades":"2"},"12:05":{"price":875,"ytm":8.82169,"nominal":"133","volume":"1164","trades":"4"},"12:04":{"price":875.4,"ytm":8.79808,"nominal":"13","volume":"114","trades":"1"},"12:03":{"price":875.5,"ytm":8.79587,"nominal":"1532","volume":"13410","trades":"7"},"12:02":{"price":875.9,"ytm":8.76688,"nominal":"33635","volume":"294617","trades":"52"},"12:01":{"price":875.9,"ytm":8.73321,"nominal":"1","volume":"9","trades":"1"},"12:00":{"price":875.9,"ytm":8.73631,"nominal":"2767","volume":"24237","trades":"4"},"11:59":{"price":875.9,"ytm":8.72276,"nominal":"3134","volume":"27451","trades":"6"},"11:58":{"price":876,"ytm":8.6923,"nominal":"2829","volume":"24768","trades":"10"},"11:57":{"price":876,"ytm":8.6923,"nominal":"2829","volume":"24768","trades":"10"},"11:56":{"price":876,"ytm":8.6923,"nominal":"2829","volume":"24768","trades":"10"},"11:55":{"price":874.8,"ytm":8.7719,"nominal":"1761","volume":"15412","trades":"8"},"11:54":{"price":876.5,"ytm":8.67392,"nominal":"1009","volume":"8844","trades":"3"},"11:53":{"price":876.5,"ytm":8.62246,"nominal":"4430","volume":"38808","trades":"3"},"11:52":{"price":876.6,"ytm":8.6195,"nominal":"16","volume":"140","trades":"2"},"11:51":{"price":876.6,"ytm":8.6195,"nominal":"27","volume":"237","trades":"3"},"11:50":{"price":876.6,"ytm":8.61097,"nominal":"18","volume":"158","trades":"2"},"11:49":{"price":876,"ytm":8.66288,"nominal":"4476","volume":"39239","trades":"15"},"11:48":{"price":876.6,"ytm":8.64272,"nominal":"523","volume":"4585","trades":"2"},"11:47":{"price":876.7,"ytm":8.6305,"nominal":"404","volume":"3545","trades":"1"},"11:46":{"price":877.5,"ytm":8.60634,"nominal":"1093","volume":"9585","trades":"5"},"11:45":{"price":877.4,"ytm":8.64405,"nominal":"232","volume":"2036","trades":"1"},"11:44":{"price":877.4,"ytm":8.64405,"nominal":"232","volume":"2036","trades":"1"},"11:43":{"price":877.4,"ytm":8.65871,"nominal":"1710","volume":"14998","trades":"16"},"11:42":{"price":877.3,"ytm":8.66169,"nominal":"727","volume":"6377","trades":"4"},"11:41":{"price":877.4,"ytm":8.63981,"nominal":"101","volume":"886","trades":"2"},"11:40":{"price":877.4,"ytm":8.63981,"nominal":"101","volume":"886","trades":"2"},"11:39":{"price":877.4,"ytm":8.61897,"nominal":"32","volume":"281","trades":"1"},"11:38":{"price":877.4,"ytm":8.61897,"nominal":"32","volume":"281","trades":"1"},"11:37":{"price":877.4,"ytm":8.61897,"nominal":"2401","volume":"21052","trades":"3"},"11:36":{"price":876.8,"ytm":8.65922,"nominal":"32024","volume":"281007","trades":"2"},"11:35":{"price":877.5,"ytm":8.66192,"nominal":"10641","volume":"93275","trades":"8"},"11:34":{"price":876.3,"ytm":8.75179,"nominal":"119","volume":"1043","trades":"3"},"11:33":{"price":876.4,"ytm":8.77702,"nominal":"1842","volume":"16145","trades":"5"},"11:32":{"price":876.4,"ytm":8.7426,"nominal":"1595","volume":"13979","trades":"2"},"11:31":{"price":876.3,"ytm":8.72048,"nominal":"1094","volume":"9591","trades":"4"},"11:30":{"price":876.4,"ytm":8.73296,"nominal":"1648","volume":"14460","trades":"12"},"11:29":{"price":878.1,"ytm":8.56423,"nominal":"3316","volume":"29111","trades":"7"},"11:28":{"price":878.1,"ytm":8.56423,"nominal":"3316","volume":"29111","trades":"7"},"11:27":{"price":876.4,"ytm":8.6893,"nominal":"295","volume":"2587","trades":"2"},"11:26":{"price":877,"ytm":8.64593,"nominal":"1754","volume":"15399","trades":"7"},"11:25":{"price":877,"ytm":8.64593,"nominal":"1754","volume":"15399","trades":"7"},"11:24":{"price":877,"ytm":8.64593,"nominal":"1754","volume":"15399","trades":"7"},"11:23":{"price":877,"ytm":8.64593,"nominal":"1754","volume":"15399","trades":"7"},"11:22":{"price":877,"ytm":8.64593,"nominal":"1754","volume":"15399","trades":"7"},"11:21":{"price":878.1,"ytm":8.56964,"nominal":"118","volume":"1036","trades":"3"},"11:20":{"price":878.4,"ytm":8.54918,"nominal":"158","volume":"1390","trades":"4"},"11:19":{"price":878.4,"ytm":8.54918,"nominal":"158","volume":"1390","trades":"4"},"11:18":{"price":878.4,"ytm":8.54918,"nominal":"158","volume":"1390","trades":"4"},"11:17":{"price":878.4,"ytm":8.54918,"nominal":"158","volume":"1390","trades":"4"},"11:16":{"price":879.2,"ytm":8.49584,"nominal":"1428","volume":"12554","trades":"3"},"11:15":{"price":879.2,"ytm":8.45929,"nominal":"1698","volume":"14933","trades":"1"},"11:14":{"price":879.2,"ytm":8.49353,"nominal":"2","volume":"18","trades":"3"},"11:13":{"price":879.1,"ytm":8.51729,"nominal":"95","volume":"834","trades":"1"},"11:12":{"price":879.1,"ytm":8.51729,"nominal":"95","volume":"834","trades":"1"},"11:11":{"price":877.9,"ytm":8.58174,"nominal":"49810","volume":"437368","trades":"15"},"11:10":{"price":878.1,"ytm":8.64648,"nominal":"254","volume":"2227","trades":"1"},"11:09":{"price":878.1,"ytm":8.64648,"nominal":"254","volume":"2227","trades":"1"},"11:08":{"price":876.7,"ytm":8.76235,"nominal":"168","volume":"1474","trades":"3"},"11:07":{"price":877.2,"ytm":8.68325,"nominal":"1291","volume":"11334","trades":"8"},"11:06":{"price":877.5,"ytm":8.66696,"nominal":"375","volume":"3292","trades":"2"},"11:05":{"price":878.1,"ytm":8.60899,"nominal":"1547","volume":"13578","trades":"6"},"11:04":{"price":877.9,"ytm":8.66092,"nominal":"156","volume":"1369","trades":"3"},"11:03":{"price":877.9,"ytm":8.66092,"nominal":"156","volume":"1369","trades":"3"},"11:02":{"price":877.7,"ytm":8.63555,"nominal":"4625","volume":"40564","trades":"15"},"11:01":{"price":876.2,"ytm":8.74905,"nominal":"70","volume":"613","trades":"4"},"11:00":{"price":876.3,"ytm":8.72825,"nominal":"1318","volume":"11551","trades":"10"},"10:59":{"price":876.6,"ytm":8.68023,"nominal":"800","volume":"7018","trades":"2"},"10:57":{"price":877.2,"ytm":8.67396,"nominal":"116","volume":"1017","trades":"2"},"10:56":{"price":877,"ytm":8.68921,"nominal":"211","volume":"1850","trades":"3"},"10:53":{"price":877,"ytm":8.69312,"nominal":"1","volume":"9","trades":"1"},"10:52":{"price":879.2,"ytm":8.56774,"nominal":"19","volume":"167","trades":"1"},"10:50":{"price":877,"ytm":8.74431,"nominal":"4","volume":"35","trades":"2"},"10:49":{"price":877,"ytm":8.75479,"nominal":"5329","volume":"47012","trades":"5"},"10:48":{"price":877,"ytm":8.75393,"nominal":"115","volume":"1009","trades":"2"},"10:46":{"price":877,"ytm":8.76553,"nominal":"35","volume":"309","trades":"1"},"10:45":{"price":882.1,"ytm":8.41314,"nominal":"147","volume":"1289","trades":"1"},"10:43":{"price":877,"ytm":8.72057,"nominal":"254","volume":"2240","trades":"1"},"10:41":{"price":881.8,"ytm":8.44194,"nominal":"115","volume":"1014","trades":"1"},"10:40":{"price":881.8,"ytm":8.52135,"nominal":"960","volume":"8476","trades":"1"},"10:36":{"price":882.9,"ytm":8.37917,"nominal":"2754","volume":"24314","trades":"5"},"10:35":{"price":883.1,"ytm":8.37707,"nominal":"6669","volume":"58505","trades":"10"},"10:34":{"price":884.4,"ytm":8.34176,"nominal":"24","volume":"212","trades":"1"},"10:33":{"price":885.2,"ytm":8.22974,"nominal":"830","volume":"7283","trades":"20"},"10:31":{"price":885.9,"ytm":8.1716,"nominal":"138","volume":"1214","trades":"10"},"10:30":{"price":883.6,"ytm":8.29913,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"daily":{"2026-03-19":{"price":0.6184,"ytm":8.5269,"nominal":"630192","volume":"388336"},"2026-03-18":{"price":0.621,"ytm":8.24838,"nominal":"579652","volume":"359971"},"2026-03-17":{"price":0.6225,"ytm":8.08347,"nominal":"583208","volume":"362393"},"2026-03-16":{"price":0.6219,"ytm":8.13048,"nominal":"830731","volume":"516781"},"2026-03-13":{"price":0.6187,"ytm":8.44016,"nominal":"528455","volume":"326976"},"2026-03-12":{"price":0.6171,"ytm":8.56045,"nominal":"601552","volume":"371301"},"2026-03-11":{"price":0.6204,"ytm":8.21404,"nominal":"886947","volume":"549232"},"2026-03-10":{"price":0.6158,"ytm":8.66402,"nominal":"2118923","volume":"1302506"},"2026-03-09":{"price":0.611,"ytm":9.13959,"nominal":"997635","volume":"607242"},"2026-03-06":{"price":0.6115,"ytm":9.07331,"nominal":"499422","volume":"305405"},"2026-03-05":{"price":0.6148,"ytm":8.69427,"nominal":"510289","volume":"314728"},"2026-03-04":{"price":0.6225,"ytm":7.91387,"nominal":"798186","volume":"493444"},"2026-03-03":{"price":0.6188,"ytm":8.26644,"nominal":"656383","volume":"402108"},"2026-03-02":{"price":0.6188,"ytm":8.25311,"nominal":"705871","volume":"434402"},"2026-02-27":{"price":0.6166,"ytm":8.45822,"nominal":"556907","volume":"344081"},"2026-02-26":{"price":0.617,"ytm":8.37785,"nominal":"801265","volume":"494193"},"2026-02-25":{"price":0.6132,"ytm":8.74205,"nominal":"1027155","volume":"632457"},"2026-02-24":{"price":0.6164,"ytm":8.41027,"nominal":"610792","volume":"376595"},"2026-02-23":{"price":0.6219,"ytm":7.8588,"nominal":"796971","volume":"495884"},"2026-02-20":{"price":0.626,"ytm":7.45169,"nominal":"722076","volume":"452306"},"2026-02-19":{"price":0.624,"ytm":7.60744,"nominal":"680270","volume":"423398"},"2026-02-18":{"price":0.6265,"ytm":7.35738,"nominal":"1168233","volume":"730915"},"2026-02-13":{"price":0.6271,"ytm":7.26629,"nominal":"1563892","volume":"980096"},"2026-02-12":{"price":0.6282,"ytm":7.12943,"nominal":"1506962","volume":"947762"},"2026-02-11":{"price":0.6277,"ytm":7.16507,"nominal":"1460129","volume":"912676"},"2026-02-10":{"price":0.6229,"ytm":7.60494,"nominal":"1577099","volume":"980346"},"2026-02-09":{"price":0.6179,"ytm":8.06897,"nominal":"829195","volume":"513042"},"2026-02-06":{"price":0.61,"ytm":8.82161,"nominal":"1490861","volume":"916193"},"2026-02-05":{"price":0.6088,"ytm":8.89754,"nominal":"1507499","volume":"915582"},"2026-02-04":{"price":0.608,"ytm":8.96192,"nominal":"1772216","volume":"1072193"},"2026-02-03":{"price":0.602,"ytm":9.54003,"nominal":"1924635","volume":"1163920"},"2026-02-02":{"price":0.6086,"ytm":8.8755,"nominal":"939723","volume":"572249"},"2026-01-30":{"price":0.6108,"ytm":8.64841,"nominal":"1226843","volume":"749280"},"2026-01-29":{"price":0.614,"ytm":8.30218,"nominal":"1219458","volume":"748844"},"2026-01-28":{"price":0.6184,"ytm":7.87381,"nominal":"1160505","volume":"716778"},"2026-01-27":{"price":0.6184,"ytm":7.86178,"nominal":"1035776","volume":"639197"},"2026-01-26":{"price":0.616,"ytm":8.07508,"nominal":"946428","volume":"581667"},"2026-01-23":{"price":0.6115,"ytm":8.48882,"nominal":"528907","volume":"323492"},"2026-01-22":{"price":0.6067,"ytm":8.90852,"nominal":"1357519","volume":"822498"},"2026-01-21":{"price":0.6027,"ytm":9.28144,"nominal":"522824","volume":"314269"},"2026-01-20":{"price":0.602,"ytm":9.33524,"nominal":"839899","volume":"503920"},"2026-01-19":{"price":0.6038,"ytm":9.14665,"nominal":"569197","volume":"342768"},"2026-01-16":{"price":0.6031,"ytm":9.20026,"nominal":"1361980","volume":"823262"},"2026-01-15":{"price":0.6031,"ytm":9.15833,"nominal":"1075671","volume":"648950"},"2026-01-14":{"price":0.6018,"ytm":9.26946,"nominal":"1214085","volume":"728568"},"2026-01-13":{"price":0.5983,"ytm":9.59389,"nominal":"2065090","volume":"1236330"},"2026-01-12":{"price":0.5986,"ytm":9.55022,"nominal":"1647186","volume":"992161"},"2026-01-09":{"price":0.6038,"ytm":9.03624,"nominal":"1175179","volume":"709827"},"2026-01-08":{"price":0.6035,"ytm":9.02401,"nominal":"401620","volume":"242735"},"2026-01-07":{"price":0.7105,"ytm":8.72518,"nominal":"868770","volume":"617214"},"2026-01-06":{"price":0.7098,"ytm":8.7756,"nominal":"727908","volume":"516755"},"2026-01-05":{"price":0.7101,"ytm":8.73216,"nominal":"1369856","volume":"968967"},"2026-01-02":{"price":0.7042,"ytm":9.27329,"nominal":"531135","volume":"375587"},"2025-12-30":{"price":0.705,"ytm":9.14919,"nominal":"648029","volume":"459049"},"2025-12-29":{"price":0.7117,"ytm":8.47928,"nominal":"909279","volume":"645824"},"2025-12-26":{"price":0.71,"ytm":8.62118,"nominal":"543678","volume":"382156"},"2025-12-24":{"price":0.7049,"ytm":9.03275,"nominal":"110457","volume":"77611"},"2025-12-23":{"price":0.7049,"ytm":9.01727,"nominal":"872753","volume":"615724"},"2025-12-22":{"price":0.7061,"ytm":8.89093,"nominal":"1164872","volume":"818899"},"2025-12-19":{"price":0.6981,"ytm":9.62122,"nominal":"1252779","volume":"877237"},"2025-12-18":{"price":0.6969,"ytm":9.68451,"nominal":"1279726","volume":"905220"},"2025-12-17":{"price":0.7021,"ytm":9.18338,"nominal":"1404605","volume":"989390"},"2025-12-16":{"price":0.706,"ytm":8.80985,"nominal":"1692143","volume":"1195411"},"2025-12-15":{"price":0.701,"ytm":9.25376,"nominal":"1707761","volume":"1192548"},"2025-12-12":{"price":0.6935,"ytm":9.93766,"nominal":"740980","volume":"515531"},"2025-12-11":{"price":0.6931,"ytm":9.92457,"nominal":"1160470","volume":"807106"},"2025-12-10":{"price":0.7005,"ytm":9.22176,"nominal":"2287270","volume":"1601917"},"2025-12-09":{"price":0.6939,"ytm":9.81623,"nominal":"649316","volume":"449075"},"2025-12-05":{"price":0.693,"ytm":9.86692,"nominal":"831738","volume":"576383"},"2025-12-04":{"price":0.6867,"ytm":10.40664,"nominal":"925355","volume":"634658"},"2025-12-03":{"price":0.6844,"ytm":10.6066,"nominal":"1195852","volume":"817947"},"2025-12-02":{"price":0.681,"ytm":10.91237,"nominal":"823400","volume":"559588"},"2025-12-01":{"price":0.679,"ytm":11.08549,"nominal":"378389","volume":"256742"},"2025-11-28":{"price":0.6828,"ytm":10.70444,"nominal":"477769","volume":"323824"},"2025-11-27":{"price":0.6765,"ytm":11.25016,"nominal":"658025","volume":"445538"},"2025-11-26":{"price":0.675,"ytm":11.37537,"nominal":"718099","volume":"486261"},"2025-11-25":{"price":0.6793,"ytm":10.94553,"nominal":"479364","volume":"327090"},"2025-11-21":{"price":0.6893,"ytm":9.99386,"nominal":"137546","volume":"93447"},"2025-11-20":{"price":0.6876,"ytm":10.15061,"nominal":"1350688","volume":"918767"},"2025-11-19":{"price":0.6835,"ytm":10.44497,"nominal":"1431431","volume":"973390"},"2025-11-18":{"price":0.678,"ytm":10.94075,"nominal":"671579","volume":"457013"},"2025-11-17":{"price":0.683,"ytm":10.45683,"nominal":"627284","volume":"427711"},"2025-11-14":{"price":0.6834,"ytm":10.40275,"nominal":"776550","volume":"528220"},"2025-11-13":{"price":0.6747,"ytm":11.15984,"nominal":"1048500","volume":"711881"},"2025-11-12":{"price":0.6841,"ytm":10.27091,"nominal":"646926","volume":"445692"},"2025-11-11":{"price":0.6851,"ytm":10.16315,"nominal":"1094507","volume":"748377"},"2025-11-10":{"price":0.683,"ytm":10.33785,"nominal":"2199165","volume":"1489875"},"2025-11-07":{"price":0.668,"ytm":11.71868,"nominal":"961489","volume":"641034"},"2025-11-06":{"price":0.6659,"ytm":11.8606,"nominal":"135081","volume":"90041"},"2025-11-05":{"price":0.664,"ytm":12.02244,"nominal":"1554694","volume":"1037690"},"2025-11-04":{"price":0.661,"ytm":12.29052,"nominal":"1531916","volume":"1010628"},"2025-11-03":{"price":0.6639,"ytm":11.99261,"nominal":"1812085","volume":"1199053"},"2025-10-31":{"price":0.6694,"ytm":11.45378,"nominal":"1332624","volume":"888505"},"2025-10-30":{"price":0.665,"ytm":11.81067,"nominal":"934355","volume":"619023"},"2025-10-29":{"price":0.6602,"ytm":12.24679,"nominal":"1053257","volume":"697482"},"2025-10-28":{"price":0.6614,"ytm":12.11266,"nominal":"2796710","volume":"1830361"},"2025-10-27":{"price":0.6525,"ytm":12.94839,"nominal":"3233390","volume":"2124704"},"2025-10-24":{"price":0.5755,"ytm":21.41049,"nominal":"1339603","volume":"783445"},"2025-10-23":{"price":0.586,"ytm":20.01585,"nominal":"1704190","volume":"1009202"},"2025-10-22":{"price":0.5801,"ytm":20.69316,"nominal":"880943","volume":"515006"},"2025-10-21":{"price":0.596,"ytm":18.77363,"nominal":"1017843","volume":"611741"},"2025-10-20":{"price":0.6046,"ytm":17.76618,"nominal":"1907331","volume":"1120775"},"2025-10-17":{"price":0.59,"ytm":19.40489,"nominal":"1136004","volume":"673759"},"2025-10-16":{"price":0.6065,"ytm":17.43599,"nominal":"1294457","volume":"778955"},"2025-10-15":{"price":0.6029,"ytm":17.80489,"nominal":"1489485","volume":"897869"},"2025-10-14":{"price":0.5963,"ytm":18.51589,"nominal":"1516237","volume":"925770"},"2025-10-13":{"price":0.6308,"ytm":14.78747,"nominal":"1670351","volume":"1050228"},"2025-10-09":{"price":0.6174,"ytm":16.06858,"nominal":"2602030","volume":"1579432"},"2025-10-08":{"price":0.588,"ytm":19.27286,"nominal":"628140","volume":"357418"},"2025-10-07":{"price":0.5759,"ytm":20.66155,"nominal":"574672","volume":"335107"},"2025-10-06":{"price":0.59,"ytm":18.97876,"nominal":"1238535","volume":"725767"},"2025-10-03":{"price":0.575,"ytm":20.69843,"nominal":"1119764","volume":"641103"},"2025-10-02":{"price":0.56,"ytm":22.42576,"nominal":"880502","volume":"481977"},"2025-10-01":{"price":0.532,"ytm":26.07668,"nominal":"1052868","volume":"552339"},"2025-09-30":{"price":0.5305,"ytm":26.23817,"nominal":"853431","volume":"471315"},"2025-09-29":{"price":0.5647,"ytm":21.72852,"nominal":"615430","volume":"353423"},"2025-09-26":{"price":0.5795,"ytm":19.92589,"nominal":"1211773","volume":"706636"},"2025-09-25":{"price":0.603,"ytm":17.21288,"nominal":"1322013","volume":"797597"},"2025-09-24":{"price":0.6247,"ytm":14.94574,"nominal":"2479456","volume":"1544220"},"2025-09-23":{"price":0.597,"ytm":17.80259,"nominal":"2461031","volume":"1468761"},"2025-09-22":{"price":0.559,"ytm":22.16668,"nominal":"2276596","volume":"1255908"},"2025-09-19":{"price":0.47298,"ytm":34.6297,"nominal":"2727049","volume":"1285016"},"2025-09-18":{"price":0.4722,"ytm":34.5656,"nominal":"3196869","volume":"1562330"},"2025-09-17":{"price":0.5337,"ytm":25.21037,"nominal":"802404","volume":"430220"},"2025-09-16":{"price":0.5467,"ytm":23.47329,"nominal":"768162","volume":"415355"},"2025-09-15":{"price":0.5204,"ytm":26.93768,"nominal":"2152969","volume":"1126922"},"2025-09-12":{"price":0.535,"ytm":24.90714,"nominal":"1943039","volume":"1053740"},"2025-09-11":{"price":0.5666,"ytm":20.85496,"nominal":"805666","volume":"462799"},"2025-09-10":{"price":0.576,"ytm":19.73621,"nominal":"865261","volume":"496634"},"2025-09-09":{"price":0.5649,"ytm":20.9856,"nominal":"875637","volume":"491099"},"2025-09-08":{"price":0.5495,"ytm":22.80816,"nominal":"2117931","volume":"1163716"},"2025-09-05":{"price":0.5888,"ytm":18.22528,"nominal":"1909411","volume":"1123396"},"2025-09-04":{"price":0.5949,"ytm":17.48807,"nominal":"1930275","volume":"1143938"},"2025-09-03":{"price":0.593,"ytm":17.66114,"nominal":"768191","volume":"456677"},"2025-09-02":{"price":0.5946,"ytm":17.46441,"nominal":"984698","volume":"587647"},"2025-09-01":{"price":0.5984,"ytm":17.04014,"nominal":"1077898","volume":"648298"},"2025-08-29":{"price":0.608,"ytm":16.03382,"nominal":"1168686","volume":"711852"},"2025-08-28":{"price":0.6088,"ytm":15.87965,"nominal":"1515635","volume":"919098"},"2025-08-27":{"price":0.6008,"ytm":16.6616,"nominal":"1362178","volume":"813863"},"2025-08-26":{"price":0.6008,"ytm":16.63577,"nominal":"1230296","volume":"736926"},"2025-08-25":{"price":0.5974,"ytm":16.95763,"nominal":"1644597","volume":"993500"},"2025-08-22":{"price":0.621,"ytm":14.5963,"nominal":"510414","volume":"317138"},"2025-08-21":{"price":0.6214,"ytm":14.49235,"nominal":"641387","volume":"400540"},"2025-08-20":{"price":0.6269,"ytm":13.95416,"nominal":"1028636","volume":"647572"},"2025-08-19":{"price":0.6375,"ytm":12.96303,"nominal":"532941","volume":"339718"},"2025-08-18":{"price":0.6349,"ytm":13.17871,"nominal":"619182","volume":"392431"},"2025-08-14":{"price":0.6348,"ytm":13.16829,"nominal":"433316","volume":"274093"},"2025-08-13":{"price":0.6362,"ytm":12.96525,"nominal":"900655","volume":"572193"},"2025-08-12":{"price":0.6309,"ytm":13.42384,"nominal":"473684","volume":"299148"},"2025-08-11":{"price":0.6305,"ytm":13.4404,"nominal":"662945","volume":"417470"},"2025-08-08":{"price":0.6311,"ytm":13.36635,"nominal":"436728","volume":"274893"},"2025-08-07":{"price":0.6305,"ytm":13.36185,"nominal":"558307","volume":"351706"},"2025-08-06":{"price":0.627,"ytm":13.65899,"nominal":"898662","volume":"565690"},"2025-08-05":{"price":0.629,"ytm":13.45801,"nominal":"653356","volume":"411443"},"2025-08-04":{"price":0.6273,"ytm":13.59197,"nominal":"607231","volume":"379867"},"2025-08-01":{"price":0.623,"ytm":13.96333,"nominal":"1258165","volume":"791026"},"2025-07-31":{"price":0.6295,"ytm":13.31591,"nominal":"1212978","volume":"766406"},"2025-07-30":{"price":0.6338,"ytm":12.91533,"nominal":"881035","volume":"561206"},"2025-07-29":{"price":0.6417,"ytm":12.20934,"nominal":"533386","volume":"342310"},"2025-07-28":{"price":0.6407,"ytm":12.27799,"nominal":"535476","volume":"343178"},"2025-07-25":{"price":0.635,"ytm":12.75477,"nominal":"793481","volume":"504871"},"2025-07-24":{"price":0.6328,"ytm":12.89226,"nominal":"498553","volume":"312791"},"2025-07-23":{"price":0.6235,"ytm":13.69762,"nominal":"1392723","volume":"864135"},"2025-07-22":{"price":0.6235,"ytm":13.67797,"nominal":"816992","volume":"508632"},"2025-07-21":{"price":0.622,"ytm":13.79289,"nominal":"889506","volume":"552332"},"2025-07-18":{"price":0.622,"ytm":13.77315,"nominal":"2251872","volume":"1407013"},"2025-07-17":{"price":0.6245,"ytm":13.49187,"nominal":"1061044","volume":"670591"},"2025-07-16":{"price":0.6349,"ytm":12.56589,"nominal":"725699","volume":"461436"},"2025-07-15":{"price":0.6398,"ytm":12.1308,"nominal":"1030832","volume":"651001"},"2025-07-14":{"price":0.6308,"ytm":12.88382,"nominal":"1540447","volume":"977394"},"2025-07-11":{"price":0.639,"ytm":12.16451,"nominal":"2153258","volume":"1370947"},"2025-07-10":{"price":0.6378,"ytm":12.21493,"nominal":"1283667","volume":"815744"},"2025-07-08":{"price":0.638,"ytm":12.18111,"nominal":"600744","volume":"380682"},"2025-07-07":{"price":0.7355,"ytm":12.73809,"nominal":"573531","volume":"424906"},"2025-07-04":{"price":0.7424,"ytm":12.13348,"nominal":"497862","volume":"368396"},"2025-07-03":{"price":0.7401,"ytm":12.26758,"nominal":"430078","volume":"319838"},"2025-07-02":{"price":0.7396,"ytm":12.28984,"nominal":"717374","volume":"530615"},"2025-07-01":{"price":0.7375,"ytm":12.44647,"nominal":"552753","volume":"409201"},"2025-06-30":{"price":0.7414,"ytm":12.1006,"nominal":"588023","volume":"438126"},"2025-06-27":{"price":0.7462,"ytm":11.68567,"nominal":"356345","volume":"265818"},"2025-06-26":{"price":0.745,"ytm":11.72837,"nominal":"375756","volume":"280123"},"2025-06-25":{"price":0.747,"ytm":11.54722,"nominal":"367834","volume":"272934"},"2025-06-24":{"price":0.744,"ytm":11.77306,"nominal":"496846","volume":"368095"},"2025-06-23":{"price":0.737,"ytm":12.33057,"nominal":"664473","volume":"488972"},"2025-06-19":{"price":0.739,"ytm":12.14571,"nominal":"365654","volume":"269310"},"2025-06-18":{"price":0.7408,"ytm":11.92268,"nominal":"264748","volume":"194107"},"2025-06-17":{"price":0.73,"ytm":12.7956,"nominal":"271235","volume":"198553"},"2025-06-13":{"price":0.7328,"ytm":12.54222,"nominal":"513211","volume":"376538"},"2025-06-12":{"price":0.7394,"ytm":11.92515,"nominal":"450847","volume":"333112"},"2025-06-11":{"price":0.7416,"ytm":11.72955,"nominal":"397578","volume":"295051"},"2025-06-10":{"price":0.7445,"ytm":11.47995,"nominal":"557937","volume":"415832"},"2025-06-09":{"price":0.743,"ytm":11.58169,"nominal":"4485704","volume":"3331856"},"2025-06-06":{"price":0.7361,"ytm":12.11815,"nominal":"664531","volume":"489007"},"2025-06-05":{"price":0.7326,"ytm":12.34594,"nominal":"703903","volume":"514898"},"2025-06-04":{"price":0.7378,"ytm":11.90734,"nominal":"572466","volume":"423713"},"2025-06-03":{"price":0.7403,"ytm":11.68985,"nominal":"272249","volume":"201246"},"2025-06-02":{"price":0.7364,"ytm":11.98304,"nominal":"845262","volume":"623495"},"2025-05-30":{"price":0.733,"ytm":12.23808,"nominal":"394257","volume":"287877"},"2025-05-29":{"price":0.7318,"ytm":12.27877,"nominal":"437148","volume":"319538"},"2025-05-28":{"price":0.733,"ytm":12.16371,"nominal":"306041","volume":"223292"},"2025-05-27":{"price":0.7275,"ytm":12.58883,"nominal":"407248","volume":"297311"},"2025-05-26":{"price":0.7305,"ytm":12.32734,"nominal":"407436","volume":"298171"},"2025-05-23":{"price":0.733,"ytm":12.10856,"nominal":"491089","volume":"360727"},"2025-05-22":{"price":0.7324,"ytm":12.10158,"nominal":"692433","volume":"508217"},"2025-05-21":{"price":0.7272,"ytm":12.49892,"nominal":"358190","volume":"262018"},"2025-05-20":{"price":0.729,"ytm":12.33584,"nominal":"726730","volume":"533407"},"2025-05-19":{"price":0.7345,"ytm":11.88161,"nominal":"768567","volume":"564758"},"2025-05-16":{"price":0.73,"ytm":12.21928,"nominal":"1577646","volume":"1148630"},"2025-05-15":{"price":0.7273,"ytm":12.37881,"nominal":"1118424","volume":"816379"},"2025-05-14":{"price":0.7314,"ytm":12.03623,"nominal":"1219037","volume":"885603"},"2025-05-13":{"price":0.728,"ytm":12.28643,"nominal":"643417","volume":"472982"},"2025-05-12":{"price":0.7345,"ytm":11.75867,"nominal":"690425","volume":"503302"},"2025-05-09":{"price":0.7197,"ytm":12.91241,"nominal":"608496","volume":"440236"},"2025-05-08":{"price":0.722,"ytm":12.67063,"nominal":"901913","volume":"653562"},"2025-05-07":{"price":0.725,"ytm":12.41382,"nominal":"508657","volume":"367406"},"2025-05-06":{"price":0.721,"ytm":12.71275,"nominal":"443833","volume":"318202"},"2025-05-05":{"price":0.7127,"ytm":13.36211,"nominal":"650549","volume":"464273"},"2025-04-30":{"price":0.715,"ytm":13.15588,"nominal":"564621","volume":"404519"},"2025-04-29":{"price":0.7192,"ytm":12.72449,"nominal":"792274","volume":"570873"},"2025-04-28":{"price":0.719,"ytm":12.72165,"nominal":"660587","volume":"474677"},"2025-04-25":{"price":0.7199,"ytm":12.63206,"nominal":"701762","volume":"504284"},"2025-04-24":{"price":0.7185,"ytm":12.68684,"nominal":"827005","volume":"595901"},"2025-04-23":{"price":0.7192,"ytm":12.61346,"nominal":"688733","volume":"494680"},"2025-04-22":{"price":0.7065,"ytm":13.60611,"nominal":"1766792","volume":"1249539"},"2025-04-21":{"price":0.6949,"ytm":14.53887,"nominal":"1604305","volume":"1122221"},"2025-04-16":{"price":0.7,"ytm":14.09548,"nominal":"794390","volume":"558572"},"2025-04-15":{"price":0.7,"ytm":13.99248,"nominal":"1806384","volume":"1265312"},"2025-04-14":{"price":0.7042,"ytm":13.63252,"nominal":"1427001","volume":"1011008"},"2025-04-11":{"price":0.686,"ytm":15.11021,"nominal":"878776","volume":"592038"},"2025-04-10":{"price":0.6535,"ytm":17.90109,"nominal":"2495913","volume":"1644477"},"2025-04-09":{"price":0.6799,"ytm":15.53703,"nominal":"903513","volume":"579215"},"2025-04-08":{"price":0.642,"ytm":18.92085,"nominal":"852555","volume":"554687"},"2025-04-07":{"price":0.6494,"ytm":18.19801,"nominal":"1570437","volume":"1024146"},"2025-04-04":{"price":0.67,"ytm":16.31979,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.6827,"ytm":15.16557,"nominal":"498183","volume":"340661"},"2025-04-01":{"price":0.687,"ytm":14.78639,"nominal":"418895","volume":"289618"},"2025-03-31":{"price":0.689,"ytm":14.57957,"nominal":"643235","volume":"434594"},"2025-03-28":{"price":0.6872,"ytm":14.70601,"nominal":"471577","volume":"325823"},"2025-03-27":{"price":0.6925,"ytm":14.21288,"nominal":"686130","volume":"478642"},"2025-03-26":{"price":0.693,"ytm":14.15246,"nominal":"315332","volume":"220005"},"2025-03-25":{"price":0.7,"ytm":13.57657,"nominal":"700385","volume":"486614"},"2025-03-21":{"price":0.6922,"ytm":14.17633,"nominal":"184798","volume":"127193"},"2025-03-20":{"price":0.6936,"ytm":13.98491,"nominal":"554023","volume":"383892"},"2025-03-19":{"price":0.688,"ytm":14.41227,"nominal":"1201524","volume":"824459"},"2025-03-18":{"price":0.68,"ytm":15.0414,"nominal":"562148","volume":"385836"},"2025-03-17":{"price":0.6925,"ytm":14.01299,"nominal":"386815","volume":"266199"}},"intraday":{"2026-03-19":{"17:00":{"price":0.6184,"ytm":8.5269,"nominal":"100","volume":"1","trades":"1"},"16:59":{"price":0.6177,"ytm":8.59857,"nominal":"1","volume":"0","trades":"1"},"16:58":{"price":0.6177,"ytm":8.59857,"nominal":"1","volume":"0","trades":"1"},"16:57":{"price":0.6177,"ytm":8.59857,"nominal":"1","volume":"0","trades":"1"},"16:56":{"price":0.6177,"ytm":8.59857,"nominal":"1","volume":"0","trades":"1"},"16:55":{"price":0.6177,"ytm":8.59857,"nominal":"1","volume":"0","trades":"1"},"16:54":{"price":0.6174,"ytm":8.62934,"nominal":"420","volume":"3","trades":"4"},"16:53":{"price":0.6169,"ytm":8.68067,"nominal":"32738","volume":"202","trades":"11"},"16:52":{"price":0.6169,"ytm":8.68067,"nominal":"32738","volume":"202","trades":"11"},"16:51":{"price":0.6169,"ytm":8.68067,"nominal":"923","volume":"6","trades":"7"},"16:50":{"price":0.6173,"ytm":8.6396,"nominal":"227","volume":"1","trades":"6"},"16:49":{"price":0.6165,"ytm":8.7218,"nominal":"172","volume":"1","trades":"4"},"16:48":{"price":0.6167,"ytm":8.70123,"nominal":"156","volume":"1","trades":"2"},"16:47":{"price":0.6173,"ytm":8.6396,"nominal":"16","volume":"0","trades":"1"},"16:46":{"price":0.6173,"ytm":8.6396,"nominal":"16","volume":"0","trades":"1"},"16:45":{"price":0.6177,"ytm":8.59857,"nominal":"16725","volume":"103","trades":"2"},"16:44":{"price":0.6177,"ytm":8.59857,"nominal":"16725","volume":"103","trades":"2"},"16:43":{"price":0.6177,"ytm":8.59857,"nominal":"16725","volume":"103","trades":"2"},"16:42":{"price":0.6177,"ytm":8.59857,"nominal":"16725","volume":"103","trades":"2"},"16:41":{"price":0.6177,"ytm":8.59857,"nominal":"16725","volume":"103","trades":"2"},"16:40":{"price":0.6177,"ytm":8.59857,"nominal":"16725","volume":"103","trades":"2"},"16:39":{"price":0.6177,"ytm":8.59857,"nominal":"16725","volume":"103","trades":"2"},"16:38":{"price":0.6177,"ytm":8.59857,"nominal":"16725","volume":"103","trades":"2"},"16:37":{"price":0.6175,"ytm":8.61908,"nominal":"66665","volume":"412","trades":"5"},"16:36":{"price":0.6175,"ytm":8.61908,"nominal":"28125","volume":"174","trades":"13"},"16:35":{"price":0.617,"ytm":8.6704,"nominal":"195","volume":"1","trades":"3"},"16:34":{"price":0.617,"ytm":8.6704,"nominal":"548","volume":"3","trades":"3"},"16:33":{"price":0.6173,"ytm":8.6396,"nominal":"92","volume":"1","trades":"2"},"16:32":{"price":0.617,"ytm":8.6704,"nominal":"416","volume":"3","trades":"4"},"16:31":{"price":0.617,"ytm":8.6704,"nominal":"416","volume":"3","trades":"4"},"16:30":{"price":0.6172,"ytm":8.64986,"nominal":"1980","volume":"12","trades":"15"},"16:29":{"price":0.6163,"ytm":8.74238,"nominal":"100","volume":"1","trades":"2"},"16:28":{"price":0.6164,"ytm":8.73209,"nominal":"39","volume":"0","trades":"1"},"16:27":{"price":0.6164,"ytm":8.73209,"nominal":"39","volume":"0","trades":"1"},"16:26":{"price":0.6172,"ytm":8.64986,"nominal":"100","volume":"1","trades":"1"},"16:25":{"price":0.6172,"ytm":8.64986,"nominal":"117","volume":"1","trades":"1"},"16:24":{"price":0.6172,"ytm":8.64986,"nominal":"117","volume":"1","trades":"1"},"16:23":{"price":0.6172,"ytm":8.64986,"nominal":"382","volume":"2","trades":"4"},"16:22":{"price":0.6172,"ytm":8.64986,"nominal":"382","volume":"2","trades":"4"},"16:21":{"price":0.6168,"ytm":8.69095,"nominal":"914","volume":"6","trades":"6"},"16:20":{"price":0.6159,"ytm":8.78359,"nominal":"967","volume":"6","trades":"5"},"16:19":{"price":0.616,"ytm":8.77328,"nominal":"302","volume":"2","trades":"3"},"16:18":{"price":0.6156,"ytm":8.81453,"nominal":"4154","volume":"26","trades":"2"},"16:17":{"price":0.6156,"ytm":8.81453,"nominal":"4154","volume":"26","trades":"2"},"16:16":{"price":0.6155,"ytm":8.82484,"nominal":"4098","volume":"25","trades":"15"},"16:15":{"price":0.6155,"ytm":8.82484,"nominal":"825","volume":"5","trades":"2"},"16:14":{"price":0.6155,"ytm":8.82484,"nominal":"825","volume":"5","trades":"2"},"16:13":{"price":0.6155,"ytm":8.82484,"nominal":"85","volume":"1","trades":"1"},"16:12":{"price":0.6155,"ytm":8.82484,"nominal":"85","volume":"1","trades":"1"},"16:11":{"price":0.6155,"ytm":8.82484,"nominal":"85","volume":"1","trades":"1"},"16:10":{"price":0.6155,"ytm":8.82484,"nominal":"640","volume":"4","trades":"5"},"16:09":{"price":0.6156,"ytm":8.81453,"nominal":"11624","volume":"72","trades":"6"},"16:08":{"price":0.6155,"ytm":8.82484,"nominal":"1509","volume":"9","trades":"2"},"16:07":{"price":0.6155,"ytm":8.82484,"nominal":"1509","volume":"9","trades":"2"},"16:06":{"price":0.6155,"ytm":8.82484,"nominal":"455","volume":"3","trades":"2"},"16:05":{"price":0.6155,"ytm":8.82484,"nominal":"455","volume":"3","trades":"2"},"16:04":{"price":0.6153,"ytm":8.84549,"nominal":"7348","volume":"45","trades":"7"},"16:03":{"price":0.6153,"ytm":8.84549,"nominal":"7348","volume":"45","trades":"7"},"16:02":{"price":0.6153,"ytm":8.84549,"nominal":"7348","volume":"45","trades":"7"},"16:01":{"price":0.6153,"ytm":8.84549,"nominal":"7348","volume":"45","trades":"7"},"16:00":{"price":0.6153,"ytm":8.84549,"nominal":"7348","volume":"45","trades":"7"},"15:59":{"price":0.6158,"ytm":8.7939,"nominal":"172","volume":"1","trades":"2"},"15:58":{"price":0.6158,"ytm":8.7939,"nominal":"172","volume":"1","trades":"2"},"15:57":{"price":0.6158,"ytm":8.7939,"nominal":"649","volume":"4","trades":"3"},"15:56":{"price":0.6158,"ytm":8.7939,"nominal":"649","volume":"4","trades":"3"},"15:55":{"price":0.6159,"ytm":8.78359,"nominal":"172","volume":"1","trades":"1"},"15:54":{"price":0.6162,"ytm":8.75268,"nominal":"9","volume":"0","trades":"1"},"15:53":{"price":0.6165,"ytm":8.7218,"nominal":"700","volume":"4","trades":"1"},"15:52":{"price":0.6165,"ytm":8.7218,"nominal":"700","volume":"4","trades":"1"},"15:51":{"price":0.6165,"ytm":8.7218,"nominal":"700","volume":"4","trades":"1"},"15:50":{"price":0.6165,"ytm":8.7218,"nominal":"700","volume":"4","trades":"1"},"15:49":{"price":0.6165,"ytm":8.7218,"nominal":"700","volume":"4","trades":"1"},"15:48":{"price":0.6165,"ytm":8.7218,"nominal":"1164","volume":"7","trades":"3"},"15:47":{"price":0.6165,"ytm":8.7218,"nominal":"2581","volume":"16","trades":"4"},"15:46":{"price":0.6163,"ytm":8.74238,"nominal":"301","volume":"2","trades":"1"},"15:45":{"price":0.6163,"ytm":8.74238,"nominal":"301","volume":"2","trades":"1"},"15:44":{"price":0.6167,"ytm":8.70123,"nominal":"849","volume":"5","trades":"2"},"15:43":{"price":0.6167,"ytm":8.70123,"nominal":"849","volume":"5","trades":"2"},"15:42":{"price":0.6167,"ytm":8.70123,"nominal":"660","volume":"4","trades":"2"},"15:41":{"price":0.6167,"ytm":8.70123,"nominal":"660","volume":"4","trades":"2"},"15:40":{"price":0.6167,"ytm":8.70123,"nominal":"660","volume":"4","trades":"2"},"15:39":{"price":0.6167,"ytm":8.70123,"nominal":"3100","volume":"19","trades":"2"},"15:38":{"price":0.6167,"ytm":8.70123,"nominal":"3100","volume":"19","trades":"2"},"15:37":{"price":0.6167,"ytm":8.70123,"nominal":"3100","volume":"19","trades":"2"},"15:36":{"price":0.6166,"ytm":8.71151,"nominal":"484","volume":"3","trades":"7"},"15:35":{"price":0.6166,"ytm":8.71151,"nominal":"484","volume":"3","trades":"7"},"15:34":{"price":0.6174,"ytm":8.62934,"nominal":"2616","volume":"16","trades":"3"},"15:33":{"price":0.6172,"ytm":8.64986,"nominal":"3733","volume":"23","trades":"4"},"15:32":{"price":0.6172,"ytm":8.64986,"nominal":"3733","volume":"23","trades":"4"},"15:31":{"price":0.6172,"ytm":8.64986,"nominal":"3733","volume":"23","trades":"4"},"15:30":{"price":0.6172,"ytm":8.64986,"nominal":"3733","volume":"23","trades":"4"},"15:29":{"price":0.6172,"ytm":8.64986,"nominal":"3733","volume":"23","trades":"4"},"15:28":{"price":0.6172,"ytm":8.64986,"nominal":"3733","volume":"23","trades":"4"},"15:27":{"price":0.6172,"ytm":8.64986,"nominal":"3733","volume":"23","trades":"4"},"15:26":{"price":0.6172,"ytm":8.64986,"nominal":"3733","volume":"23","trades":"4"},"15:25":{"price":0.6172,"ytm":8.64986,"nominal":"3733","volume":"23","trades":"4"},"15:24":{"price":0.617,"ytm":8.6704,"nominal":"601","volume":"4","trades":"6"},"15:23":{"price":0.6166,"ytm":8.71151,"nominal":"8","volume":"0","trades":"2"},"15:22":{"price":0.6166,"ytm":8.71151,"nominal":"8","volume":"0","trades":"2"},"15:21":{"price":0.6168,"ytm":8.69095,"nominal":"760","volume":"5","trades":"11"},"15:20":{"price":0.617,"ytm":8.6704,"nominal":"2600","volume":"16","trades":"8"},"15:19":{"price":0.617,"ytm":8.6704,"nominal":"2600","volume":"16","trades":"8"},"15:18":{"price":0.617,"ytm":8.6704,"nominal":"37","volume":"0","trades":"1"},"15:17":{"price":0.617,"ytm":8.6704,"nominal":"2746","volume":"17","trades":"11"},"15:16":{"price":0.6161,"ytm":8.76298,"nominal":"450","volume":"3","trades":"2"},"15:15":{"price":0.6161,"ytm":8.76298,"nominal":"450","volume":"3","trades":"2"},"15:14":{"price":0.616,"ytm":8.77328,"nominal":"14","volume":"0","trades":"2"},"15:13":{"price":0.616,"ytm":8.77328,"nominal":"14","volume":"0","trades":"2"},"15:12":{"price":0.616,"ytm":8.77328,"nominal":"14","volume":"0","trades":"2"},"15:11":{"price":0.616,"ytm":8.77328,"nominal":"14","volume":"0","trades":"2"},"15:10":{"price":0.616,"ytm":8.77328,"nominal":"14","volume":"0","trades":"2"},"15:09":{"price":0.616,"ytm":8.77328,"nominal":"14","volume":"0","trades":"2"},"15:08":{"price":0.616,"ytm":8.77328,"nominal":"14","volume":"0","trades":"2"},"15:07":{"price":0.6158,"ytm":8.7939,"nominal":"3728","volume":"23","trades":"4"},"15:06":{"price":0.6154,"ytm":8.83517,"nominal":"386","volume":"2","trades":"5"},"15:05":{"price":0.6155,"ytm":8.82484,"nominal":"161","volume":"1","trades":"1"},"15:04":{"price":0.6157,"ytm":8.80421,"nominal":"1405","volume":"9","trades":"6"},"15:03":{"price":0.6159,"ytm":8.78359,"nominal":"1000","volume":"6","trades":"1"},"15:02":{"price":0.6161,"ytm":8.76298,"nominal":"441","volume":"3","trades":"4"},"15:01":{"price":0.6157,"ytm":8.80421,"nominal":"1212","volume":"7","trades":"4"},"15:00":{"price":0.616,"ytm":8.77328,"nominal":"1186","volume":"7","trades":"3"},"14:59":{"price":0.616,"ytm":8.77328,"nominal":"5998","volume":"37","trades":"3"},"14:58":{"price":0.6167,"ytm":8.70123,"nominal":"31","volume":"0","trades":"7"},"14:57":{"price":0.616,"ytm":8.77328,"nominal":"4397","volume":"27","trades":"12"},"14:56":{"price":0.6155,"ytm":8.82484,"nominal":"217","volume":"1","trades":"1"},"14:55":{"price":0.6155,"ytm":8.82484,"nominal":"329","volume":"2","trades":"2"},"14:54":{"price":0.6155,"ytm":8.82484,"nominal":"329","volume":"2","trades":"2"},"14:53":{"price":0.6156,"ytm":8.81453,"nominal":"78","volume":"0","trades":"2"},"14:52":{"price":0.6156,"ytm":8.81453,"nominal":"78","volume":"0","trades":"2"},"14:51":{"price":0.6156,"ytm":8.81453,"nominal":"24","volume":"0","trades":"1"},"14:50":{"price":0.6156,"ytm":8.81453,"nominal":"181","volume":"1","trades":"1"},"14:49":{"price":0.6158,"ytm":8.7939,"nominal":"57","volume":"0","trades":"1"},"14:48":{"price":0.6158,"ytm":8.7939,"nominal":"57","volume":"0","trades":"1"},"14:47":{"price":0.6157,"ytm":8.80421,"nominal":"103","volume":"1","trades":"2"},"14:46":{"price":0.6157,"ytm":8.80421,"nominal":"103","volume":"1","trades":"2"},"14:45":{"price":0.6157,"ytm":8.80421,"nominal":"348","volume":"2","trades":"3"},"14:44":{"price":0.6155,"ytm":8.82484,"nominal":"108","volume":"1","trades":"1"},"14:43":{"price":0.6154,"ytm":8.83517,"nominal":"151","volume":"1","trades":"2"},"14:42":{"price":0.6154,"ytm":8.83517,"nominal":"151","volume":"1","trades":"2"},"14:41":{"price":0.6154,"ytm":8.83517,"nominal":"151","volume":"1","trades":"2"},"14:40":{"price":0.6154,"ytm":8.83517,"nominal":"151","volume":"1","trades":"2"},"14:39":{"price":0.6155,"ytm":8.82484,"nominal":"2432","volume":"15","trades":"4"},"14:38":{"price":0.6154,"ytm":8.83517,"nominal":"4222","volume":"26","trades":"8"},"14:37":{"price":0.6158,"ytm":8.7939,"nominal":"1","volume":"0","trades":"3"},"14:36":{"price":0.6158,"ytm":8.7939,"nominal":"1","volume":"0","trades":"3"},"14:35":{"price":0.6158,"ytm":8.7939,"nominal":"1","volume":"0","trades":"3"},"14:34":{"price":0.6158,"ytm":8.7939,"nominal":"1","volume":"0","trades":"3"},"14:33":{"price":0.6158,"ytm":8.7939,"nominal":"1","volume":"0","trades":"3"},"14:32":{"price":0.6163,"ytm":8.74238,"nominal":"500","volume":"3","trades":"1"},"14:31":{"price":0.6165,"ytm":8.7218,"nominal":"232","volume":"1","trades":"4"},"14:30":{"price":0.6165,"ytm":8.7218,"nominal":"232","volume":"1","trades":"4"},"14:29":{"price":0.6159,"ytm":8.78359,"nominal":"86","volume":"1","trades":"1"},"14:28":{"price":0.6159,"ytm":8.78359,"nominal":"86","volume":"1","trades":"1"},"14:27":{"price":0.6159,"ytm":8.78359,"nominal":"86","volume":"1","trades":"1"},"14:26":{"price":0.6166,"ytm":8.71151,"nominal":"2","volume":"0","trades":"2"},"14:25":{"price":0.6164,"ytm":8.73209,"nominal":"2","volume":"0","trades":"1"},"14:24":{"price":0.6169,"ytm":8.68067,"nominal":"2","volume":"0","trades":"1"},"14:23":{"price":0.616,"ytm":8.77328,"nominal":"14","volume":"0","trades":"1"},"14:22":{"price":0.6166,"ytm":8.71151,"nominal":"5437","volume":"34","trades":"8"},"14:21":{"price":0.6166,"ytm":8.71151,"nominal":"5437","volume":"34","trades":"8"},"14:20":{"price":0.616,"ytm":8.77328,"nominal":"90","volume":"1","trades":"1"},"14:19":{"price":0.6154,"ytm":8.83517,"nominal":"1100","volume":"7","trades":"1"},"14:18":{"price":0.6154,"ytm":8.83517,"nominal":"1100","volume":"7","trades":"1"},"14:17":{"price":0.6154,"ytm":8.83517,"nominal":"1100","volume":"7","trades":"1"},"14:16":{"price":0.6153,"ytm":8.84549,"nominal":"2","volume":"0","trades":"6"},"14:15":{"price":0.6169,"ytm":8.68067,"nominal":"96","volume":"1","trades":"1"},"14:14":{"price":0.6155,"ytm":8.82484,"nominal":"20258","volume":"125","trades":"4"},"14:13":{"price":0.6155,"ytm":8.82484,"nominal":"20258","volume":"125","trades":"4"},"14:12":{"price":0.6155,"ytm":8.82484,"nominal":"20258","volume":"125","trades":"4"},"14:11":{"price":0.6156,"ytm":8.81453,"nominal":"428","volume":"3","trades":"5"},"14:10":{"price":0.6156,"ytm":8.81453,"nominal":"428","volume":"3","trades":"5"},"14:09":{"price":0.6156,"ytm":8.81453,"nominal":"428","volume":"3","trades":"5"},"14:08":{"price":0.6156,"ytm":8.81453,"nominal":"428","volume":"3","trades":"5"},"14:07":{"price":0.6152,"ytm":8.85582,"nominal":"10336","volume":"64","trades":"10"},"14:06":{"price":0.6152,"ytm":8.85582,"nominal":"10336","volume":"64","trades":"10"},"14:05":{"price":0.6155,"ytm":8.82484,"nominal":"16","volume":"0","trades":"1"},"14:04":{"price":0.6155,"ytm":8.82484,"nominal":"16","volume":"0","trades":"1"},"14:03":{"price":0.6154,"ytm":8.83517,"nominal":"17476","volume":"107","trades":"20"},"14:02":{"price":0.6151,"ytm":8.86615,"nominal":"6016","volume":"37","trades":"1"},"14:01":{"price":0.6151,"ytm":8.86615,"nominal":"145","volume":"1","trades":"1"},"14:00":{"price":0.6151,"ytm":8.86615,"nominal":"74514","volume":"458","trades":"11"},"13:59":{"price":0.6151,"ytm":8.86615,"nominal":"38004","volume":"234","trades":"21"},"13:58":{"price":0.6151,"ytm":8.86615,"nominal":"2355","volume":"14","trades":"7"},"13:57":{"price":0.6151,"ytm":8.86615,"nominal":"340","volume":"2","trades":"1"},"13:56":{"price":0.6151,"ytm":8.86615,"nominal":"340","volume":"2","trades":"1"},"13:55":{"price":0.6151,"ytm":8.86615,"nominal":"340","volume":"2","trades":"1"},"13:54":{"price":0.6151,"ytm":8.86615,"nominal":"340","volume":"2","trades":"1"},"13:53":{"price":0.6151,"ytm":8.86615,"nominal":"340","volume":"2","trades":"1"},"13:52":{"price":0.6151,"ytm":8.86615,"nominal":"1346","volume":"8","trades":"5"},"13:51":{"price":0.6154,"ytm":8.83517,"nominal":"106","volume":"1","trades":"2"},"13:50":{"price":0.6154,"ytm":8.83517,"nominal":"106","volume":"1","trades":"2"},"13:49":{"price":0.6151,"ytm":8.86615,"nominal":"101","volume":"1","trades":"2"},"13:48":{"price":0.6151,"ytm":8.86615,"nominal":"4","volume":"0","trades":"1"},"13:47":{"price":0.6151,"ytm":8.86615,"nominal":"4","volume":"0","trades":"1"},"13:46":{"price":0.6151,"ytm":8.86615,"nominal":"115","volume":"1","trades":"1"},"13:45":{"price":0.6151,"ytm":8.86615,"nominal":"104","volume":"1","trades":"1"},"13:44":{"price":0.6154,"ytm":8.83517,"nominal":"135","volume":"1","trades":"1"},"13:43":{"price":0.6153,"ytm":8.84549,"nominal":"1771","volume":"11","trades":"2"},"13:42":{"price":0.6153,"ytm":8.84549,"nominal":"1771","volume":"11","trades":"2"},"13:41":{"price":0.6153,"ytm":8.84549,"nominal":"1771","volume":"11","trades":"2"},"13:40":{"price":0.6151,"ytm":8.86615,"nominal":"2396","volume":"15","trades":"3"},"13:39":{"price":0.6151,"ytm":8.86615,"nominal":"537","volume":"3","trades":"1"},"13:38":{"price":0.6153,"ytm":8.84549,"nominal":"9","volume":"0","trades":"2"},"13:37":{"price":0.6153,"ytm":8.84549,"nominal":"642","volume":"4","trades":"5"},"13:36":{"price":0.6149,"ytm":8.88683,"nominal":"239","volume":"1","trades":"21"},"13:35":{"price":0.6149,"ytm":8.88683,"nominal":"239","volume":"1","trades":"21"},"13:34":{"price":0.6149,"ytm":8.88683,"nominal":"239","volume":"1","trades":"21"},"13:33":{"price":0.6148,"ytm":8.89717,"nominal":"731","volume":"4","trades":"1"},"13:32":{"price":0.6148,"ytm":8.89717,"nominal":"731","volume":"4","trades":"1"},"13:31":{"price":0.6148,"ytm":8.89717,"nominal":"731","volume":"4","trades":"1"},"13:30":{"price":0.6148,"ytm":8.89717,"nominal":"731","volume":"4","trades":"1"},"13:29":{"price":0.6148,"ytm":8.89717,"nominal":"731","volume":"4","trades":"1"},"13:28":{"price":0.6146,"ytm":8.91786,"nominal":"100","volume":"1","trades":"5"},"13:27":{"price":0.6149,"ytm":8.88683,"nominal":"7572","volume":"47","trades":"1"},"13:26":{"price":0.6149,"ytm":8.88683,"nominal":"7572","volume":"47","trades":"1"},"13:25":{"price":0.6149,"ytm":8.88683,"nominal":"493","volume":"3","trades":"3"},"13:24":{"price":0.6149,"ytm":8.88683,"nominal":"493","volume":"3","trades":"3"},"13:23":{"price":0.6149,"ytm":8.88683,"nominal":"493","volume":"3","trades":"3"},"13:22":{"price":0.615,"ytm":8.87649,"nominal":"10","volume":"0","trades":"2"},"13:21":{"price":0.6151,"ytm":8.86615,"nominal":"12301","volume":"76","trades":"29"},"13:20":{"price":0.6151,"ytm":8.86615,"nominal":"12301","volume":"76","trades":"29"},"13:19":{"price":0.6151,"ytm":8.86615,"nominal":"12301","volume":"76","trades":"29"},"13:18":{"price":0.6151,"ytm":8.86615,"nominal":"12301","volume":"76","trades":"29"},"13:17":{"price":0.6151,"ytm":8.86615,"nominal":"26048","volume":"161","trades":"28"},"13:16":{"price":0.615,"ytm":8.87649,"nominal":"169","volume":"1","trades":"3"},"13:15":{"price":0.615,"ytm":8.87649,"nominal":"169","volume":"1","trades":"3"},"13:14":{"price":0.6156,"ytm":8.81453,"nominal":"60","volume":"0","trades":"1"},"13:13":{"price":0.6156,"ytm":8.81453,"nominal":"2835","volume":"17","trades":"11"},"13:12":{"price":0.6156,"ytm":8.81453,"nominal":"2835","volume":"17","trades":"11"},"13:11":{"price":0.6154,"ytm":8.83517,"nominal":"2146","volume":"13","trades":"15"},"13:10":{"price":0.6154,"ytm":8.83517,"nominal":"2146","volume":"13","trades":"15"},"13:09":{"price":0.6154,"ytm":8.83517,"nominal":"111","volume":"1","trades":"1"},"13:08":{"price":0.6156,"ytm":8.81453,"nominal":"267","volume":"2","trades":"7"},"13:07":{"price":0.6156,"ytm":8.81453,"nominal":"241","volume":"1","trades":"2"},"13:06":{"price":0.615,"ytm":8.87649,"nominal":"363","volume":"2","trades":"3"},"13:05":{"price":0.6151,"ytm":8.86615,"nominal":"90","volume":"1","trades":"1"},"13:04":{"price":0.6158,"ytm":8.7939,"nominal":"1855","volume":"11","trades":"10"},"13:03":{"price":0.6158,"ytm":8.7939,"nominal":"1855","volume":"11","trades":"10"},"13:02":{"price":0.6156,"ytm":8.81453,"nominal":"388","volume":"2","trades":"8"},"13:01":{"price":0.615,"ytm":8.87649,"nominal":"888","volume":"5","trades":"2"},"13:00":{"price":0.6152,"ytm":8.85582,"nominal":"30","volume":"0","trades":"1"},"12:59":{"price":0.6152,"ytm":8.85582,"nominal":"30","volume":"0","trades":"1"},"12:58":{"price":0.6152,"ytm":8.85582,"nominal":"30","volume":"0","trades":"1"},"12:57":{"price":0.6152,"ytm":8.85582,"nominal":"244","volume":"2","trades":"4"},"12:56":{"price":0.6151,"ytm":8.86615,"nominal":"8683","volume":"53","trades":"25"},"12:55":{"price":0.615,"ytm":8.87649,"nominal":"301","volume":"2","trades":"1"},"12:54":{"price":0.615,"ytm":8.87649,"nominal":"301","volume":"2","trades":"1"},"12:53":{"price":0.6144,"ytm":8.93856,"nominal":"10957","volume":"67","trades":"26"},"12:52":{"price":0.6144,"ytm":8.93856,"nominal":"1204","volume":"7","trades":"2"},"12:51":{"price":0.6144,"ytm":8.93856,"nominal":"551","volume":"3","trades":"2"},"12:50":{"price":0.6147,"ytm":8.90751,"nominal":"233","volume":"1","trades":"2"},"12:49":{"price":0.6147,"ytm":8.90751,"nominal":"233","volume":"1","trades":"2"},"12:48":{"price":0.6141,"ytm":8.96965,"nominal":"1611","volume":"10","trades":"5"},"12:47":{"price":0.6141,"ytm":8.96965,"nominal":"200","volume":"1","trades":"2"},"12:46":{"price":0.6141,"ytm":8.96965,"nominal":"10574","volume":"65","trades":"16"},"12:45":{"price":0.6141,"ytm":8.96965,"nominal":"1202","volume":"7","trades":"1"},"12:44":{"price":0.6145,"ytm":8.92821,"nominal":"4057","volume":"25","trades":"2"},"12:43":{"price":0.6151,"ytm":8.86615,"nominal":"783","volume":"5","trades":"7"},"12:42":{"price":0.6153,"ytm":8.84549,"nominal":"11239","volume":"69","trades":"24"},"12:41":{"price":0.6154,"ytm":8.83517,"nominal":"40","volume":"0","trades":"4"},"12:40":{"price":0.6167,"ytm":8.70123,"nominal":"1965","volume":"12","trades":"8"},"12:39":{"price":0.6169,"ytm":8.68067,"nominal":"200","volume":"1","trades":"4"},"12:38":{"price":0.6169,"ytm":8.68067,"nominal":"200","volume":"1","trades":"4"},"12:37":{"price":0.6171,"ytm":8.66013,"nominal":"2449","volume":"15","trades":"13"},"12:36":{"price":0.6166,"ytm":8.71151,"nominal":"1553","volume":"10","trades":"3"},"12:35":{"price":0.6166,"ytm":8.71151,"nominal":"1553","volume":"10","trades":"3"},"12:34":{"price":0.6166,"ytm":8.71151,"nominal":"1553","volume":"10","trades":"3"},"12:33":{"price":0.6166,"ytm":8.71151,"nominal":"1553","volume":"10","trades":"3"},"12:32":{"price":0.6177,"ytm":8.59857,"nominal":"437","volume":"3","trades":"4"},"12:31":{"price":0.6173,"ytm":8.6396,"nominal":"4238","volume":"26","trades":"20"},"12:30":{"price":0.6173,"ytm":8.6396,"nominal":"4238","volume":"26","trades":"20"},"12:29":{"price":0.6169,"ytm":8.68067,"nominal":"7311","volume":"45","trades":"9"},"12:28":{"price":0.617,"ytm":8.6704,"nominal":"9970","volume":"62","trades":"10"},"12:27":{"price":0.617,"ytm":8.6704,"nominal":"9970","volume":"62","trades":"10"},"12:26":{"price":0.6169,"ytm":8.68067,"nominal":"370","volume":"2","trades":"2"},"12:25":{"price":0.6169,"ytm":8.68067,"nominal":"370","volume":"2","trades":"2"},"12:24":{"price":0.6165,"ytm":8.7218,"nominal":"92","volume":"1","trades":"3"},"12:23":{"price":0.6165,"ytm":8.7218,"nominal":"92","volume":"1","trades":"3"},"12:22":{"price":0.6159,"ytm":8.78359,"nominal":"1688","volume":"10","trades":"14"},"12:21":{"price":0.6159,"ytm":8.78359,"nominal":"853","volume":"5","trades":"5"},"12:20":{"price":0.6159,"ytm":8.78359,"nominal":"1430","volume":"9","trades":"3"},"12:19":{"price":0.6159,"ytm":8.78359,"nominal":"1430","volume":"9","trades":"3"},"12:18":{"price":0.616,"ytm":8.77328,"nominal":"394","volume":"2","trades":"2"},"12:17":{"price":0.6167,"ytm":8.70123,"nominal":"1174","volume":"7","trades":"9"},"12:16":{"price":0.6157,"ytm":8.80421,"nominal":"278","volume":"2","trades":"2"},"12:15":{"price":0.6157,"ytm":8.80421,"nominal":"1","volume":"0","trades":"2"},"12:14":{"price":0.6158,"ytm":8.7939,"nominal":"660","volume":"4","trades":"4"},"12:13":{"price":0.6158,"ytm":8.7939,"nominal":"660","volume":"4","trades":"4"},"12:12":{"price":0.6158,"ytm":8.7939,"nominal":"660","volume":"4","trades":"4"},"12:11":{"price":0.6158,"ytm":8.7939,"nominal":"242","volume":"1","trades":"1"},"12:10":{"price":0.6158,"ytm":8.7939,"nominal":"242","volume":"1","trades":"1"},"12:09":{"price":0.6163,"ytm":8.74238,"nominal":"110","volume":"1","trades":"1"},"12:08":{"price":0.6162,"ytm":8.75268,"nominal":"786","volume":"5","trades":"11"},"12:07":{"price":0.6158,"ytm":8.7939,"nominal":"7","volume":"0","trades":"2"},"12:06":{"price":0.6161,"ytm":8.76298,"nominal":"32","volume":"0","trades":"2"},"12:05":{"price":0.6158,"ytm":8.7939,"nominal":"13","volume":"0","trades":"1"},"12:04":{"price":0.6158,"ytm":8.7939,"nominal":"548","volume":"3","trades":"2"},"12:03":{"price":0.6158,"ytm":8.7939,"nominal":"548","volume":"3","trades":"2"},"12:02":{"price":0.6164,"ytm":8.73209,"nominal":"27416","volume":"169","trades":"32"},"12:01":{"price":0.6163,"ytm":8.74238,"nominal":"643","volume":"4","trades":"2"},"12:00":{"price":0.6163,"ytm":8.74238,"nominal":"643","volume":"4","trades":"2"},"11:59":{"price":0.6163,"ytm":8.74238,"nominal":"279","volume":"2","trades":"3"},"11:58":{"price":0.6168,"ytm":8.69095,"nominal":"1201","volume":"7","trades":"6"},"11:57":{"price":0.6168,"ytm":8.69095,"nominal":"1201","volume":"7","trades":"6"},"11:56":{"price":0.6168,"ytm":8.69095,"nominal":"1201","volume":"7","trades":"6"},"11:55":{"price":0.6163,"ytm":8.74238,"nominal":"1646","volume":"10","trades":"8"},"11:54":{"price":0.6169,"ytm":8.68067,"nominal":"644","volume":"4","trades":"7"},"11:53":{"price":0.6176,"ytm":8.60882,"nominal":"276","volume":"2","trades":"1"},"11:52":{"price":0.6176,"ytm":8.60882,"nominal":"276","volume":"2","trades":"1"},"11:51":{"price":0.6174,"ytm":8.62934,"nominal":"861","volume":"5","trades":"2"},"11:50":{"price":0.6174,"ytm":8.62934,"nominal":"861","volume":"5","trades":"2"},"11:49":{"price":0.6174,"ytm":8.62934,"nominal":"861","volume":"5","trades":"2"},"11:48":{"price":0.6173,"ytm":8.6396,"nominal":"641","volume":"4","trades":"2"},"11:47":{"price":0.6176,"ytm":8.60882,"nominal":"232","volume":"1","trades":"1"},"11:46":{"price":0.6176,"ytm":8.60882,"nominal":"232","volume":"1","trades":"1"},"11:45":{"price":0.6176,"ytm":8.60882,"nominal":"232","volume":"1","trades":"1"},"11:44":{"price":0.6166,"ytm":8.71151,"nominal":"307","volume":"2","trades":"3"},"11:43":{"price":0.6166,"ytm":8.71151,"nominal":"307","volume":"2","trades":"3"},"11:42":{"price":0.6175,"ytm":8.61908,"nominal":"153","volume":"1","trades":"2"},"11:41":{"price":0.6175,"ytm":8.61908,"nominal":"153","volume":"1","trades":"2"},"11:40":{"price":0.6175,"ytm":8.61908,"nominal":"153","volume":"1","trades":"2"},"11:39":{"price":0.6179,"ytm":8.57808,"nominal":"121","volume":"1","trades":"1"},"11:38":{"price":0.6179,"ytm":8.57808,"nominal":"121","volume":"1","trades":"1"},"11:37":{"price":0.6179,"ytm":8.57808,"nominal":"121","volume":"1","trades":"1"},"11:36":{"price":0.6169,"ytm":8.68067,"nominal":"2896","volume":"18","trades":"4"},"11:35":{"price":0.6165,"ytm":8.7218,"nominal":"748","volume":"5","trades":"5"},"11:34":{"price":0.6162,"ytm":8.75268,"nominal":"6504","volume":"40","trades":"2"},"11:33":{"price":0.6165,"ytm":8.7218,"nominal":"756","volume":"5","trades":"3"},"11:32":{"price":0.6164,"ytm":8.73209,"nominal":"876","volume":"5","trades":"2"},"11:31":{"price":0.6164,"ytm":8.73209,"nominal":"876","volume":"5","trades":"2"},"11:30":{"price":0.6171,"ytm":8.66013,"nominal":"758","volume":"5","trades":"8"},"11:29":{"price":0.6178,"ytm":8.58832,"nominal":"27","volume":"0","trades":"1"},"11:28":{"price":0.6186,"ytm":8.50645,"nominal":"280","volume":"2","trades":"4"},"11:27":{"price":0.6177,"ytm":8.59857,"nominal":"649","volume":"4","trades":"4"},"11:26":{"price":0.6177,"ytm":8.59857,"nominal":"649","volume":"4","trades":"4"},"11:25":{"price":0.6177,"ytm":8.59857,"nominal":"649","volume":"4","trades":"4"},"11:24":{"price":0.6177,"ytm":8.59857,"nominal":"649","volume":"4","trades":"4"},"11:23":{"price":0.6177,"ytm":8.59857,"nominal":"649","volume":"4","trades":"4"},"11:22":{"price":0.6177,"ytm":8.59857,"nominal":"649","volume":"4","trades":"4"},"11:21":{"price":0.6187,"ytm":8.49623,"nominal":"844","volume":"5","trades":"8"},"11:20":{"price":0.6187,"ytm":8.49623,"nominal":"844","volume":"5","trades":"8"},"11:19":{"price":0.6187,"ytm":8.49623,"nominal":"844","volume":"5","trades":"8"},"11:18":{"price":0.6187,"ytm":8.49623,"nominal":"844","volume":"5","trades":"8"},"11:17":{"price":0.6187,"ytm":8.49623,"nominal":"844","volume":"5","trades":"8"},"11:16":{"price":0.6187,"ytm":8.49623,"nominal":"475","volume":"3","trades":"4"},"11:15":{"price":0.6187,"ytm":8.49623,"nominal":"3","volume":"0","trades":"3"},"11:14":{"price":0.6187,"ytm":8.49623,"nominal":"3","volume":"0","trades":"3"},"11:13":{"price":0.6183,"ytm":8.53713,"nominal":"159","volume":"1","trades":"4"},"11:12":{"price":0.6183,"ytm":8.53713,"nominal":"159","volume":"1","trades":"4"},"11:11":{"price":0.6183,"ytm":8.53713,"nominal":"159","volume":"1","trades":"4"},"11:10":{"price":0.6165,"ytm":8.7218,"nominal":"70","volume":"0","trades":"1"},"11:09":{"price":0.6165,"ytm":8.7218,"nominal":"70","volume":"0","trades":"1"},"11:08":{"price":0.6165,"ytm":8.7218,"nominal":"70","volume":"0","trades":"1"},"11:07":{"price":0.6165,"ytm":8.7218,"nominal":"365","volume":"2","trades":"1"},"11:06":{"price":0.6169,"ytm":8.68067,"nominal":"10","volume":"0","trades":"1"},"11:05":{"price":0.618,"ytm":8.56784,"nominal":"1035","volume":"6","trades":"6"},"11:04":{"price":0.6169,"ytm":8.68067,"nominal":"68","volume":"0","trades":"1"},"11:03":{"price":0.6169,"ytm":8.68067,"nominal":"68","volume":"0","trades":"1"},"11:02":{"price":0.6179,"ytm":8.57808,"nominal":"5716","volume":"35","trades":"13"},"11:01":{"price":0.6159,"ytm":8.78359,"nominal":"141","volume":"1","trades":"2"},"11:00":{"price":0.6164,"ytm":8.73209,"nominal":"987","volume":"6","trades":"12"},"10:59":{"price":0.6169,"ytm":8.68067,"nominal":"10","volume":"0","trades":"1"},"10:58":{"price":0.6171,"ytm":8.66013,"nominal":"9","volume":"0","trades":"1"},"10:57":{"price":0.6166,"ytm":8.71151,"nominal":"121","volume":"1","trades":"2"},"10:49":{"price":0.6158,"ytm":8.7939,"nominal":"658","volume":"4","trades":"3"},"10:41":{"price":0.6158,"ytm":8.7939,"nominal":"1328","volume":"8","trades":"7"},"10:36":{"price":0.6197,"ytm":8.39421,"nominal":"2584","volume":"16","trades":"10"},"10:35":{"price":0.618,"ytm":8.56784,"nominal":"383","volume":"2","trades":"7"},"10:33":{"price":0.6199,"ytm":8.37384,"nominal":"940","volume":"6","trades":"10"},"10:31":{"price":0.618,"ytm":8.56784,"nominal":"277","volume":"2","trades":"10"},"10:30":{"price":0.621,"ytm":8.26205,"nominal":"0","volume":"0","trades":"1"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":0.5967,"ytm":13.0917,"nominal":"92","volume":"1","trades":"1"},"16:58":{"price":0.5967,"ytm":13.0917,"nominal":"92","volume":"1","trades":"1"},"16:57":{"price":0.5967,"ytm":13.0917,"nominal":"92","volume":"1","trades":"1"},"16:56":{"price":0.5967,"ytm":13.0917,"nominal":"92","volume":"1","trades":"1"},"16:55":{"price":0.5967,"ytm":13.0917,"nominal":"92","volume":"1","trades":"1"},"16:54":{"price":0.5967,"ytm":13.0917,"nominal":"92","volume":"1","trades":"1"},"16:53":{"price":0.5967,"ytm":13.0917,"nominal":"92","volume":"1","trades":"1"},"16:52":{"price":0.5967,"ytm":13.0917,"nominal":"92","volume":"1","trades":"1"},"16:51":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:50":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:49":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:48":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:47":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:46":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:45":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:44":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:43":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:42":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:41":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:40":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:39":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:38":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:37":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:36":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:35":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:34":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:33":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:32":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:31":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:30":{"price":0.5959,"ytm":13.1518,"nominal":"210","volume":"1","trades":"3"},"16:29":{"price":0.5958,"ytm":13.19638,"nominal":"100","volume":"1","trades":"1"},"16:28":{"price":0.5958,"ytm":13.19638,"nominal":"100","volume":"1","trades":"1"},"16:27":{"price":0.5958,"ytm":13.19638,"nominal":"100","volume":"1","trades":"1"},"16:26":{"price":0.5958,"ytm":13.19638,"nominal":"100","volume":"1","trades":"1"},"16:25":{"price":0.5958,"ytm":13.19638,"nominal":"100","volume":"1","trades":"1"},"16:24":{"price":0.5958,"ytm":13.19638,"nominal":"100","volume":"1","trades":"1"},"16:23":{"price":0.5958,"ytm":13.19638,"nominal":"100","volume":"1","trades":"1"},"16:22":{"price":0.5958,"ytm":13.19638,"nominal":"100","volume":"1","trades":"1"},"16:21":{"price":0.5958,"ytm":13.19638,"nominal":"100","volume":"1","trades":"1"},"16:20":{"price":0.5955,"ytm":13.2458,"nominal":"107","volume":"1","trades":"2"},"16:19":{"price":0.5955,"ytm":13.2458,"nominal":"107","volume":"1","trades":"2"},"16:18":{"price":0.5955,"ytm":13.2458,"nominal":"107","volume":"1","trades":"2"},"16:17":{"price":0.5955,"ytm":13.2458,"nominal":"107","volume":"1","trades":"2"},"16:16":{"price":0.5955,"ytm":13.2458,"nominal":"107","volume":"1","trades":"2"},"16:15":{"price":0.5955,"ytm":13.2458,"nominal":"107","volume":"1","trades":"2"},"16:14":{"price":0.5955,"ytm":13.2458,"nominal":"107","volume":"1","trades":"2"},"16:13":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"16:12":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"16:11":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"16:10":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"16:09":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"16:08":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"16:07":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"16:06":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"16:05":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"16:04":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"16:03":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"16:02":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"16:01":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"16:00":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:59":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:58":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:57":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:56":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:55":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:54":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:53":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:52":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:51":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:50":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:49":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:48":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:47":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:46":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:45":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:44":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:43":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:42":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:41":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:40":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:39":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:38":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:37":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:36":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:35":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:34":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:33":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:32":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:31":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:30":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:29":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:28":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:27":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:26":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:25":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:24":{"price":0.596,"ytm":13.19098,"nominal":"105","volume":"1","trades":"2"},"15:23":{"price":0.5961,"ytm":13.13445,"nominal":"398","volume":"2","trades":"2"},"15:22":{"price":0.5961,"ytm":13.13445,"nominal":"398","volume":"2","trades":"2"},"15:21":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:20":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:19":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:18":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:17":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:16":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:15":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:14":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:13":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:12":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:11":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:10":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:09":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:08":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:07":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:06":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:05":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:04":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:03":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:02":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:01":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"15:00":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"14:59":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"14:58":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"14:57":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"14:56":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"14:55":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"14:54":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"14:53":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"14:52":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"14:51":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"14:50":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"14:49":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"14:48":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"14:47":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"14:46":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"14:45":{"price":0.5951,"ytm":13.27059,"nominal":"2","volume":"0","trades":"2"},"14:44":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:43":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:42":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:41":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:40":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:39":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:38":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:37":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:36":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:35":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:34":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:33":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:32":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:31":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:30":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:29":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:28":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:27":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:26":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:25":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:24":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:23":{"price":0.5959,"ytm":13.22415,"nominal":"102","volume":"1","trades":"2"},"14:22":{"price":0.5957,"ytm":13.22386,"nominal":"2","volume":"0","trades":"1"},"14:21":{"price":0.5957,"ytm":13.22386,"nominal":"2","volume":"0","trades":"1"},"14:20":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:19":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:18":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:17":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:16":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:15":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:14":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:13":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:12":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:11":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:10":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:09":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:08":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:07":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:06":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:05":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:04":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:03":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:02":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:01":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"14:00":{"price":0.5943,"ytm":13.40428,"nominal":"2","volume":"0","trades":"1"},"13:59":{"price":0.595,"ytm":13.27927,"nominal":"98","volume":"1","trades":"1"},"13:58":{"price":0.5947,"ytm":13.3138,"nominal":"4","volume":"0","trades":"2"},"13:57":{"price":0.5947,"ytm":13.3138,"nominal":"4","volume":"0","trades":"2"},"13:56":{"price":0.5947,"ytm":13.3138,"nominal":"4","volume":"0","trades":"2"},"13:55":{"price":0.5947,"ytm":13.3138,"nominal":"4","volume":"0","trades":"2"},"13:54":{"price":0.5947,"ytm":13.3138,"nominal":"4","volume":"0","trades":"2"},"13:53":{"price":0.5947,"ytm":13.3138,"nominal":"4","volume":"0","trades":"2"},"13:52":{"price":0.5947,"ytm":13.3138,"nominal":"4","volume":"0","trades":"2"},"13:51":{"price":0.5945,"ytm":13.33852,"nominal":"32","volume":"0","trades":"1"},"13:50":{"price":0.5945,"ytm":13.33852,"nominal":"32","volume":"0","trades":"1"},"13:49":{"price":0.5945,"ytm":13.33852,"nominal":"32","volume":"0","trades":"1"},"13:48":{"price":0.5945,"ytm":13.33852,"nominal":"32","volume":"0","trades":"1"},"13:47":{"price":0.5945,"ytm":13.33852,"nominal":"32","volume":"0","trades":"1"},"13:46":{"price":0.5945,"ytm":13.33852,"nominal":"32","volume":"0","trades":"1"},"13:45":{"price":0.5945,"ytm":13.33852,"nominal":"32","volume":"0","trades":"1"},"13:44":{"price":0.5945,"ytm":13.33852,"nominal":"32","volume":"0","trades":"1"},"13:43":{"price":0.5945,"ytm":13.33852,"nominal":"32","volume":"0","trades":"1"},"13:42":{"price":0.5945,"ytm":13.33852,"nominal":"32","volume":"0","trades":"1"},"13:41":{"price":0.5945,"ytm":13.33852,"nominal":"32","volume":"0","trades":"1"},"13:40":{"price":0.5945,"ytm":13.33852,"nominal":"32","volume":"0","trades":"1"},"13:39":{"price":0.5942,"ytm":13.37388,"nominal":"101","volume":"1","trades":"2"},"13:38":{"price":0.5942,"ytm":13.37388,"nominal":"101","volume":"1","trades":"2"},"13:37":{"price":0.5948,"ytm":13.31896,"nominal":"2","volume":"0","trades":"2"},"13:36":{"price":0.5948,"ytm":13.31896,"nominal":"2","volume":"0","trades":"2"},"13:35":{"price":0.5948,"ytm":13.31896,"nominal":"2","volume":"0","trades":"2"},"13:34":{"price":0.5948,"ytm":13.31896,"nominal":"2","volume":"0","trades":"2"},"13:33":{"price":0.5948,"ytm":13.31896,"nominal":"2","volume":"0","trades":"2"},"13:32":{"price":0.5948,"ytm":13.31896,"nominal":"2","volume":"0","trades":"2"},"13:31":{"price":0.5948,"ytm":13.31896,"nominal":"2","volume":"0","trades":"2"},"13:30":{"price":0.5948,"ytm":13.31896,"nominal":"2","volume":"0","trades":"2"},"13:29":{"price":0.5948,"ytm":13.31896,"nominal":"2","volume":"0","trades":"2"},"13:28":{"price":0.5948,"ytm":13.31896,"nominal":"2","volume":"0","trades":"2"},"13:27":{"price":0.5948,"ytm":13.31896,"nominal":"2","volume":"0","trades":"2"},"13:26":{"price":0.5948,"ytm":13.31896,"nominal":"2","volume":"0","trades":"2"},"13:25":{"price":0.5949,"ytm":13.28491,"nominal":"1349","volume":"8","trades":"1"},"13:24":{"price":0.5949,"ytm":13.28491,"nominal":"1349","volume":"8","trades":"1"},"13:23":{"price":0.5949,"ytm":13.28491,"nominal":"1349","volume":"8","trades":"1"},"13:22":{"price":0.5949,"ytm":13.28491,"nominal":"1349","volume":"8","trades":"1"},"13:21":{"price":0.5949,"ytm":13.28491,"nominal":"1349","volume":"8","trades":"1"},"13:20":{"price":0.5949,"ytm":13.28491,"nominal":"1349","volume":"8","trades":"1"},"13:19":{"price":0.5949,"ytm":13.28491,"nominal":"1349","volume":"8","trades":"1"},"13:18":{"price":0.5953,"ytm":13.25055,"nominal":"1203","volume":"7","trades":"3"},"13:17":{"price":0.5945,"ytm":13.342,"nominal":"2062","volume":"12","trades":"3"},"13:16":{"price":0.5946,"ytm":13.2964,"nominal":"9370","volume":"56","trades":"17"},"13:15":{"price":0.5946,"ytm":13.2964,"nominal":"9370","volume":"56","trades":"17"},"13:14":{"price":0.5946,"ytm":13.2964,"nominal":"9370","volume":"56","trades":"17"},"13:13":{"price":0.5946,"ytm":13.2964,"nominal":"9370","volume":"56","trades":"17"},"13:12":{"price":0.5946,"ytm":13.2964,"nominal":"9370","volume":"56","trades":"17"},"13:11":{"price":0.5946,"ytm":13.2964,"nominal":"9370","volume":"56","trades":"17"},"13:10":{"price":0.5946,"ytm":13.2964,"nominal":"9370","volume":"56","trades":"17"},"13:09":{"price":0.5952,"ytm":13.24004,"nominal":"222","volume":"1","trades":"2"},"13:08":{"price":0.5952,"ytm":13.25156,"nominal":"516","volume":"3","trades":"6"},"13:07":{"price":0.5943,"ytm":13.34249,"nominal":"298","volume":"2","trades":"3"},"13:06":{"price":0.5954,"ytm":13.23996,"nominal":"90","volume":"1","trades":"1"},"13:05":{"price":0.5954,"ytm":13.23996,"nominal":"90","volume":"1","trades":"1"},"13:04":{"price":0.5956,"ytm":13.1946,"nominal":"1855","volume":"11","trades":"9"},"13:03":{"price":0.5956,"ytm":13.1946,"nominal":"1855","volume":"11","trades":"9"},"13:02":{"price":0.5954,"ytm":13.22883,"nominal":"250","volume":"1","trades":"4"},"13:01":{"price":0.595,"ytm":13.28622,"nominal":"244","volume":"1","trades":"3"},"13:00":{"price":0.595,"ytm":13.28622,"nominal":"244","volume":"1","trades":"3"},"12:59":{"price":0.595,"ytm":13.28622,"nominal":"244","volume":"1","trades":"3"},"12:58":{"price":0.595,"ytm":13.28622,"nominal":"244","volume":"1","trades":"3"},"12:57":{"price":0.595,"ytm":13.28622,"nominal":"244","volume":"1","trades":"3"},"12:56":{"price":0.5949,"ytm":13.26302,"nominal":"3121","volume":"19","trades":"9"},"12:55":{"price":0.5948,"ytm":13.29668,"nominal":"6","volume":"0","trades":"2"},"12:54":{"price":0.5948,"ytm":13.29668,"nominal":"6","volume":"0","trades":"2"},"12:53":{"price":0.5942,"ytm":13.36505,"nominal":"1204","volume":"7","trades":"1"},"12:52":{"price":0.5942,"ytm":13.37698,"nominal":"342","volume":"2","trades":"1"},"12:51":{"price":0.5942,"ytm":13.37698,"nominal":"342","volume":"2","trades":"1"},"12:50":{"price":0.5945,"ytm":13.32047,"nominal":"508","volume":"3","trades":"2"},"12:49":{"price":0.5945,"ytm":13.32047,"nominal":"508","volume":"3","trades":"2"},"12:48":{"price":0.5935,"ytm":13.4577,"nominal":"123","volume":"1","trades":"1"},"12:47":{"price":0.5935,"ytm":13.4577,"nominal":"123","volume":"1","trades":"1"},"12:46":{"price":0.5935,"ytm":13.4577,"nominal":"5633","volume":"33","trades":"7"},"12:45":{"price":0.5935,"ytm":13.49122,"nominal":"100","volume":"1","trades":"1"},"12:44":{"price":0.5947,"ytm":13.30845,"nominal":"14123","volume":"84","trades":"34"},"12:43":{"price":0.5947,"ytm":13.30845,"nominal":"14123","volume":"84","trades":"34"},"12:42":{"price":0.5947,"ytm":13.30845,"nominal":"14123","volume":"84","trades":"34"},"12:41":{"price":0.595,"ytm":13.2624,"nominal":"15","volume":"0","trades":"1"},"12:40":{"price":0.5965,"ytm":13.08109,"nominal":"1920","volume":"11","trades":"5"},"12:39":{"price":0.5968,"ytm":13.07013,"nominal":"158","volume":"1","trades":"4"},"12:38":{"price":0.5964,"ytm":13.11463,"nominal":"178","volume":"1","trades":"4"},"12:37":{"price":0.5967,"ytm":13.09178,"nominal":"2404","volume":"14","trades":"7"},"12:36":{"price":0.5971,"ytm":13.02397,"nominal":"2062","volume":"12","trades":"3"},"12:35":{"price":0.5972,"ytm":13.023,"nominal":"2119","volume":"13","trades":"5"},"12:34":{"price":0.5972,"ytm":13.023,"nominal":"2119","volume":"13","trades":"5"},"12:33":{"price":0.5972,"ytm":13.023,"nominal":"2119","volume":"13","trades":"5"},"12:32":{"price":0.5968,"ytm":13.06898,"nominal":"438","volume":"3","trades":"9"},"12:31":{"price":0.5971,"ytm":13.02397,"nominal":"4800","volume":"29","trades":"13"},"12:30":{"price":0.5971,"ytm":13.02397,"nominal":"4800","volume":"29","trades":"13"},"12:29":{"price":0.5962,"ytm":13.15952,"nominal":"8332","volume":"50","trades":"20"},"12:28":{"price":0.5965,"ytm":13.10254,"nominal":"2568","volume":"15","trades":"4"},"12:27":{"price":0.5967,"ytm":13.07952,"nominal":"50","volume":"0","trades":"2"},"12:26":{"price":0.5962,"ytm":13.11506,"nominal":"1507","volume":"9","trades":"14"},"12:25":{"price":0.5962,"ytm":13.11506,"nominal":"1507","volume":"9","trades":"14"},"12:24":{"price":0.5962,"ytm":13.11506,"nominal":"1507","volume":"9","trades":"14"},"12:23":{"price":0.5962,"ytm":13.11506,"nominal":"1507","volume":"9","trades":"14"},"12:22":{"price":0.5962,"ytm":13.11506,"nominal":"1507","volume":"9","trades":"14"},"12:21":{"price":0.5963,"ytm":13.12672,"nominal":"5379","volume":"32","trades":"21"},"12:20":{"price":0.5963,"ytm":13.12672,"nominal":"5379","volume":"32","trades":"21"},"12:19":{"price":0.5963,"ytm":13.12672,"nominal":"5379","volume":"32","trades":"21"},"12:18":{"price":0.5963,"ytm":13.12672,"nominal":"5379","volume":"32","trades":"21"},"12:17":{"price":0.5963,"ytm":13.12672,"nominal":"5379","volume":"32","trades":"21"},"12:16":{"price":0.5958,"ytm":13.17382,"nominal":"2133","volume":"13","trades":"1"},"12:15":{"price":0.5958,"ytm":13.17382,"nominal":"2133","volume":"13","trades":"1"},"12:14":{"price":0.5958,"ytm":13.17382,"nominal":"2133","volume":"13","trades":"1"},"12:13":{"price":0.5958,"ytm":13.17382,"nominal":"2133","volume":"13","trades":"1"},"12:12":{"price":0.5958,"ytm":13.17382,"nominal":"2133","volume":"13","trades":"1"},"12:11":{"price":0.5959,"ytm":13.18512,"nominal":"116","volume":"1","trades":"3"},"12:10":{"price":0.5959,"ytm":13.18512,"nominal":"116","volume":"1","trades":"3"},"12:09":{"price":0.5959,"ytm":13.18512,"nominal":"116","volume":"1","trades":"3"},"12:08":{"price":0.5956,"ytm":13.20727,"nominal":"758","volume":"5","trades":"6"},"12:07":{"price":0.5956,"ytm":13.17348,"nominal":"47","volume":"0","trades":"2"},"12:06":{"price":0.5956,"ytm":13.17348,"nominal":"47","volume":"0","trades":"2"},"12:05":{"price":0.5958,"ytm":13.17343,"nominal":"4450","volume":"27","trades":"30"},"12:04":{"price":0.5958,"ytm":13.17343,"nominal":"4450","volume":"27","trades":"30"},"12:03":{"price":0.5958,"ytm":13.17343,"nominal":"4450","volume":"27","trades":"30"},"12:02":{"price":0.5958,"ytm":13.17343,"nominal":"4450","volume":"27","trades":"30"},"12:01":{"price":0.5963,"ytm":13.12826,"nominal":"1504","volume":"9","trades":"3"},"12:00":{"price":0.5963,"ytm":13.12826,"nominal":"1504","volume":"9","trades":"3"},"11:59":{"price":0.5963,"ytm":13.12826,"nominal":"1504","volume":"9","trades":"3"},"11:58":{"price":0.5958,"ytm":13.18572,"nominal":"191","volume":"1","trades":"2"},"11:57":{"price":0.5958,"ytm":13.18572,"nominal":"191","volume":"1","trades":"2"},"11:56":{"price":0.5958,"ytm":13.18572,"nominal":"191","volume":"1","trades":"2"},"11:55":{"price":0.5966,"ytm":13.09506,"nominal":"669","volume":"4","trades":"2"},"11:54":{"price":0.5969,"ytm":13.08453,"nominal":"2413","volume":"14","trades":"2"},"11:53":{"price":0.5969,"ytm":13.08453,"nominal":"2413","volume":"14","trades":"2"},"11:52":{"price":0.5971,"ytm":13.05002,"nominal":"16","volume":"0","trades":"3"},"11:51":{"price":0.597,"ytm":13.07283,"nominal":"11","volume":"0","trades":"1"},"11:50":{"price":0.5969,"ytm":13.09644,"nominal":"7","volume":"0","trades":"1"},"11:49":{"price":0.5962,"ytm":13.17493,"nominal":"2236","volume":"13","trades":"7"},"11:48":{"price":0.5971,"ytm":13.03583,"nominal":"397","volume":"2","trades":"2"},"11:47":{"price":0.5971,"ytm":13.03583,"nominal":"397","volume":"2","trades":"2"},"11:46":{"price":0.5971,"ytm":13.03583,"nominal":"397","volume":"2","trades":"2"},"11:45":{"price":0.5968,"ytm":13.08047,"nominal":"804","volume":"5","trades":"9"},"11:44":{"price":0.5968,"ytm":13.08047,"nominal":"804","volume":"5","trades":"9"},"11:43":{"price":0.5968,"ytm":13.08047,"nominal":"804","volume":"5","trades":"9"},"11:42":{"price":0.5968,"ytm":13.08085,"nominal":"274","volume":"2","trades":"2"},"11:41":{"price":0.5967,"ytm":13.1604,"nominal":"221","volume":"1","trades":"1"},"11:40":{"price":0.5967,"ytm":13.1604,"nominal":"221","volume":"1","trades":"1"},"11:39":{"price":0.5967,"ytm":13.1604,"nominal":"221","volume":"1","trades":"1"},"11:38":{"price":0.5967,"ytm":13.1604,"nominal":"221","volume":"1","trades":"1"},"11:37":{"price":0.5967,"ytm":13.1604,"nominal":"221","volume":"1","trades":"1"},"11:36":{"price":0.5963,"ytm":13.18231,"nominal":"486","volume":"3","trades":"3"},"11:35":{"price":0.596,"ytm":13.19448,"nominal":"6597","volume":"39","trades":"2"},"11:34":{"price":0.596,"ytm":13.17185,"nominal":"126","volume":"1","trades":"1"},"11:33":{"price":0.596,"ytm":13.18375,"nominal":"713","volume":"4","trades":"2"},"11:32":{"price":0.598,"ytm":12.95454,"nominal":"167","volume":"1","trades":"6"},"11:31":{"price":0.598,"ytm":12.95454,"nominal":"167","volume":"1","trades":"6"},"11:30":{"price":0.598,"ytm":12.95454,"nominal":"167","volume":"1","trades":"6"},"11:29":{"price":0.598,"ytm":12.95454,"nominal":"167","volume":"1","trades":"6"},"11:28":{"price":0.598,"ytm":12.95454,"nominal":"167","volume":"1","trades":"6"},"11:27":{"price":0.598,"ytm":12.95454,"nominal":"167","volume":"1","trades":"6"},"11:26":{"price":0.598,"ytm":12.95454,"nominal":"167","volume":"1","trades":"6"},"11:25":{"price":0.598,"ytm":12.95454,"nominal":"167","volume":"1","trades":"6"},"11:24":{"price":0.598,"ytm":12.95454,"nominal":"167","volume":"1","trades":"6"},"11:23":{"price":0.598,"ytm":12.95454,"nominal":"167","volume":"1","trades":"6"},"11:22":{"price":0.598,"ytm":12.95454,"nominal":"167","volume":"1","trades":"6"},"11:21":{"price":0.598,"ytm":12.95454,"nominal":"167","volume":"1","trades":"6"},"11:20":{"price":0.598,"ytm":12.95454,"nominal":"167","volume":"1","trades":"6"},"11:19":{"price":0.598,"ytm":12.95454,"nominal":"167","volume":"1","trades":"6"},"11:18":{"price":0.598,"ytm":12.95454,"nominal":"167","volume":"1","trades":"6"},"11:17":{"price":0.598,"ytm":12.95454,"nominal":"167","volume":"1","trades":"6"},"11:16":{"price":0.598,"ytm":12.95415,"nominal":"2989","volume":"18","trades":"4"},"11:15":{"price":0.5974,"ytm":13.03602,"nominal":"4111","volume":"25","trades":"3"},"11:14":{"price":0.5974,"ytm":13.03602,"nominal":"4111","volume":"25","trades":"3"},"11:13":{"price":0.5974,"ytm":13.03602,"nominal":"4111","volume":"25","trades":"3"},"11:12":{"price":0.5974,"ytm":13.03602,"nominal":"4111","volume":"25","trades":"3"},"11:11":{"price":0.5974,"ytm":13.03602,"nominal":"4111","volume":"25","trades":"3"},"11:10":{"price":0.5969,"ytm":13.07109,"nominal":"153","volume":"1","trades":"1"},"11:09":{"price":0.5969,"ytm":13.07109,"nominal":"153","volume":"1","trades":"1"},"11:08":{"price":0.5969,"ytm":13.07109,"nominal":"153","volume":"1","trades":"1"},"11:07":{"price":0.5969,"ytm":13.07109,"nominal":"153","volume":"1","trades":"1"},"11:06":{"price":0.5969,"ytm":13.07109,"nominal":"153","volume":"1","trades":"1"},"11:05":{"price":0.5974,"ytm":12.99162,"nominal":"1231","volume":"7","trades":"7"},"11:04":{"price":0.5972,"ytm":13.00462,"nominal":"84","volume":"1","trades":"1"},"11:03":{"price":0.5972,"ytm":13.00462,"nominal":"84","volume":"1","trades":"1"},"11:02":{"price":0.5962,"ytm":13.14036,"nominal":"601","volume":"4","trades":"5"},"11:01":{"price":0.5948,"ytm":13.26629,"nominal":"9","volume":"0","trades":"2"},"11:00":{"price":0.5959,"ytm":13.18667,"nominal":"3","volume":"0","trades":"2"},"10:36":{"price":0.5992,"ytm":12.80206,"nominal":"5269","volume":"32","trades":"13"},"10:35":{"price":0.5958,"ytm":13.16689,"nominal":"731","volume":"4","trades":"7"},"10:31":{"price":0.5992,"ytm":12.83724,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":0.621,"return":-0.42},"1w":{"date":"2026-03-12","prev":0.6171,"return":0.21},"1m":{"date":"2026-02-19","prev":0.624,"return":-0.9},"3m":{"date":"2025-12-19","prev":0.6981,"return":-11.42},"6m":{"date":"2025-09-19","prev":0.47298,"return":30.75},"9m":{"date":"2025-06-19","prev":0.739,"return":-16.32},"1y":{"date":"2025-03-19","prev":0.688,"return":-10.12}},"ytm":{"1d":{"date":"2026-03-18","prev":8.24838,"return":27},"1w":{"date":"2026-03-12","prev":8.56045,"return":-3},"1m":{"date":"2026-02-19","prev":7.60744,"return":91},"3m":{"date":"2025-12-19","prev":9.62122,"return":-109},"6m":{"date":"2025-09-19","prev":34.6297,"return":-2610},"9m":{"date":"2025-06-19","prev":12.14571,"return":-361},"1y":{"date":"2025-03-19","prev":14.41227,"return":-588}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":883.5,"return":-0.8},"1w":{"date":"2026-03-12","prev":873.9,"return":0.29},"1m":{"date":"2026-02-19","prev":879,"return":-0.3},"3m":{"date":"2025-12-19","prev":1041.8,"return":-15.88},"6m":{"date":"2025-09-19","prev":730,"return":20.05},"9m":{"date":"2025-06-19","prev":867.8,"return":0.99},"1y":{"date":"2025-03-19","prev":891,"return":-1.64}},"ytm":{"1d":{"date":"2026-03-18","prev":8.14559,"return":55},"1w":{"date":"2026-03-12","prev":8.53288,"return":16},"1m":{"date":"2026-02-19","prev":7.62503,"return":107},"3m":{"date":"2025-12-19","prev":9.72203,"return":-102},"6m":{"date":"2025-09-19","prev":35.03146,"return":-2633},"9m":{"date":"2025-06-19","prev":12.13221,"return":-343},"1y":{"date":"2025-03-19","prev":14.05821,"return":-535}}}}},"AL30":{"ticker":"AL30","name":"ARG 2030 Ley Local","kind":"bondsu","img":"ARG","currency":{"USM":"AL30D","ARS":"AL30","USC":"AL30C"},"cashflow":{"2030-07-09":{"interest":0.07,"amortization":8,"total":8.07},"2030-01-09":{"interest":0.14,"amortization":8,"total":8.14},"2029-07-09":{"interest":0.21,"amortization":8,"total":8.21},"2029-01-09":{"interest":0.28,"amortization":8,"total":8.28},"2028-07-10":{"interest":0.35,"amortization":8,"total":8.35},"2028-01-10":{"interest":0.42,"amortization":8,"total":8.42},"2027-07-09":{"interest":0.21,"amortization":8,"total":8.21},"2027-01-11":{"interest":0.24,"amortization":8,"total":8.24},"2026-07-09":{"interest":0.27,"amortization":8,"total":8.27},"2026-01-09":{"interest":0.3,"amortization":8,"total":8.3},"2025-07-10":{"interest":0.33,"amortization":8,"total":8.33},"2025-01-09":{"interest":0.36,"amortization":8,"total":8.36},"2024-07-10":{"interest":0.375,"amortization":4,"total":4.375},"2024-01-09":{"interest":0.375,"amortization":0,"total":0.375},"2023-07-10":{"interest":0.25,"amortization":0,"total":0.25},"2023-01-09":{"interest":0.25,"amortization":0,"total":0.25},"2022-07-11":{"interest":0.25,"amortization":0,"total":0.25},"2022-01-10":{"interest":0.25,"amortization":0,"total":0.25},"2021-07-09":{"interest":0.1059,"amortization":0,"total":0.1059}},"maturity":"2030-07-09","data":{"ARS":{"daily":{"2026-03-19":{"price":867,"ytm":9.18475,"nominal":"127902468","volume":"110500882429"},"2026-03-18":{"price":867,"ytm":9.14769,"nominal":"113591976","volume":"98989769894"},"2026-03-17":{"price":871.5,"ytm":8.76552,"nominal":"137903537","volume":"120349941968"},"2026-03-16":{"price":869.2,"ytm":9.15658,"nominal":"123376282","volume":"106715746012"},"2026-03-13":{"price":866,"ytm":9.31027,"nominal":"148153380","volume":"127904136447"},"2026-03-12":{"price":861.2,"ytm":9.24037,"nominal":"108521534","volume":"93933620589"},"2026-03-11":{"price":866.8,"ytm":8.84291,"nominal":"112670303","volume":"97928252203"},"2026-03-10":{"price":869.2,"ytm":8.98624,"nominal":"137885563","volume":"119889463257"},"2026-03-09":{"price":866.4,"ytm":9.41885,"nominal":"114615680","volume":"99320481716"},"2026-03-06":{"price":871,"ytm":9.3982,"nominal":"122123902","volume":"105814425529"},"2026-03-05":{"price":869.1,"ytm":9.32014,"nominal":"137548095","volume":"119497157144"},"2026-03-04":{"price":870.9,"ytm":9.0136,"nominal":"178338835","volume":"154897133928"},"2026-03-03":{"price":869.5,"ytm":9.30406,"nominal":"192764477","volume":"166376591957"},"2026-03-02":{"price":862.7,"ytm":9.12029,"nominal":"202810504","volume":"174903991702"},"2026-02-27":{"price":857.4,"ytm":9.46883,"nominal":"120699557","volume":"105062946914"},"2026-02-26":{"price":877.5,"ytm":8.91159,"nominal":"191749242","volume":"167790021490"},"2026-02-25":{"price":871.2,"ytm":8.85189,"nominal":"143923693","volume":"124437774359"},"2026-02-24":{"price":857.1,"ytm":8.92081,"nominal":"96427142","volume":"82740951655"},"2026-02-23":{"price":854.9,"ytm":8.67746,"nominal":"107120705","volume":"91821572980"},"2026-02-20":{"price":864.8,"ytm":8.358,"nominal":"100768446","volume":"87571377574"},"2026-02-19":{"price":867,"ytm":8.44385,"nominal":"127822402","volume":"110611928176"},"2026-02-18":{"price":871.5,"ytm":8.40957,"nominal":"162922982","volume":"143271382319"},"2026-02-13":{"price":879.5,"ytm":8.20632,"nominal":"122830198","volume":"108218012391"},"2026-02-12":{"price":875.5,"ytm":8.19858,"nominal":"128004819","volume":"113001716785"},"2026-02-11":{"price":888.5,"ytm":7.94977,"nominal":"141522074","volume":"125342943986"},"2026-02-10":{"price":885.5,"ytm":8.13945,"nominal":"179267644","volume":"158065258044"},"2026-02-09":{"price":884.7,"ytm":8.36113,"nominal":"133992437","volume":"118528871628"},"2026-02-06":{"price":884,"ytm":8.70172,"nominal":"181376758","volume":"160876234781"},"2026-02-05":{"price":885.1,"ytm":9.0311,"nominal":"164097617","volume":"144936850383"},"2026-02-04":{"price":878.6,"ytm":9.25818,"nominal":"137703654","volume":"120794469403"},"2026-02-03":{"price":875.5,"ytm":9.51892,"nominal":"135273998","volume":"118564111395"},"2026-02-02":{"price":877.1,"ytm":9.08408,"nominal":"95441705","volume":"84203945156"},"2026-01-30":{"price":885.1,"ytm":8.97011,"nominal":"120827346","volume":"107027111500"},"2026-01-29":{"price":887,"ytm":8.78793,"nominal":"127415595","volume":"113495664408"},"2026-01-28":{"price":891.3,"ytm":8.66041,"nominal":"145186902","volume":"129563409672"},"2026-01-27":{"price":895.2,"ytm":8.5183,"nominal":"121056318","volume":"108623101912"},"2026-01-26":{"price":895.9,"ytm":8.60803,"nominal":"120079631","volume":"107225745194"},"2026-01-23":{"price":887.8,"ytm":9.04085,"nominal":"160826650","volume":"141849767007"},"2026-01-22":{"price":873.1,"ytm":9.45625,"nominal":"146760934","volume":"127891107065"},"2026-01-21":{"price":869,"ytm":9.82787,"nominal":"141553283","volume":"123312178216"},"2026-01-20":{"price":871.7,"ytm":9.92831,"nominal":"147176128","volume":"127976497534"},"2026-01-19":{"price":869.9,"ytm":9.85159,"nominal":"88168888","volume":"76776578074"},"2026-01-16":{"price":874.9,"ytm":9.74323,"nominal":"126147024","volume":"110239998346"},"2026-01-15":{"price":872.8,"ytm":9.87482,"nominal":"145168010","volume":"126663110096"},"2026-01-14":{"price":872.3,"ytm":10.14409,"nominal":"124924655","volume":"109062529201"},"2026-01-13":{"price":877.1,"ytm":10.04285,"nominal":"131918849","volume":"115786530601"},"2026-01-12":{"price":878.6,"ytm":9.97424,"nominal":"128397912","volume":"112810971593"},"2026-01-09":{"price":880.1,"ytm":9.92992,"nominal":"108291765","volume":"95376854010"},"2026-01-08":{"price":874.5,"ytm":10.3431,"nominal":"93618430","volume":"81656040059"},"2026-01-07":{"price":1003,"ytm":10.10307,"nominal":"119931039","volume":"120525629956"},"2026-01-06":{"price":1005.2,"ytm":10.09692,"nominal":"104863319","volume":"105280813538"},"2026-01-05":{"price":1004.5,"ytm":10.24318,"nominal":"103707379","volume":"104033616368"},"2026-01-02":{"price":1006,"ytm":10.31731,"nominal":"120525335","volume":"121240729936"},"2025-12-30":{"price":999.5,"ytm":9.7107,"nominal":"105817312","volume":"105708446271"},"2025-12-29":{"price":995.7,"ytm":10.00083,"nominal":"103756896","volume":"103433180616"},"2025-12-26":{"price":994.8,"ytm":10.09783,"nominal":"75621881","volume":"75156007844"},"2025-12-24":{"price":991.2,"ytm":10.04221,"nominal":"6850905","volume":"6792323241"},"2025-12-23":{"price":993,"ytm":9.8871,"nominal":"118505799","volume":"118059225191"},"2025-12-22":{"price":1000.5,"ytm":9.95969,"nominal":"125677589","volume":"125643679504"},"2025-12-19":{"price":1000.5,"ytm":10.00091,"nominal":"153413717","volume":"153631622067"},"2025-12-18":{"price":1004.5,"ytm":9.88977,"nominal":"177485417","volume":"178985073739"},"2025-12-17":{"price":1011.9,"ytm":10.03231,"nominal":"172415592","volume":"174063199029"},"2025-12-16":{"price":1014.5,"ytm":9.54636,"nominal":"215966893","volume":"217309787141"},"2025-12-15":{"price":989.5,"ytm":10.4057,"nominal":"159458807","volume":"156406416434"},"2025-12-12":{"price":973.3,"ytm":10.78952,"nominal":"123858497","volume":"120549728300"},"2025-12-11":{"price":970.1,"ytm":10.82522,"nominal":"134119756","volume":"130110263155"},"2025-12-10":{"price":973.3,"ytm":10.46892,"nominal":"159993107","volume":"155612678052"},"2025-12-09":{"price":962.6,"ytm":10.93971,"nominal":"116613172","volume":"112232565369"},"2025-12-05":{"price":964.2,"ytm":11.03013,"nominal":"166223485","volume":"160344381066"},"2025-12-04":{"price":958,"ytm":11.16165,"nominal":"99408656","volume":"95052354122"},"2025-12-03":{"price":957.9,"ytm":11.16255,"nominal":"85497672","volume":"81922677109"},"2025-12-02":{"price":955.7,"ytm":11.51915,"nominal":"119820506","volume":"114541225914"},"2025-12-01":{"price":953,"ytm":11.57668,"nominal":"99068750","volume":"94403047077"},"2025-11-28":{"price":957.9,"ytm":11.33414,"nominal":"89800606","volume":"85998409676"},"2025-11-27":{"price":962,"ytm":11.25609,"nominal":"105784490","volume":"101697519856"},"2025-11-26":{"price":962,"ytm":11.44181,"nominal":"146473082","volume":"140767065848"},"2025-11-25":{"price":958,"ytm":11.40221,"nominal":"164411309","volume":"157253809066"},"2025-11-21":{"price":948.5,"ytm":11.18674,"nominal":"15762381","volume":"14925524643"},"2025-11-20":{"price":947.2,"ytm":10.98809,"nominal":"118378142","volume":"112042908850"},"2025-11-19":{"price":942.5,"ytm":10.75826,"nominal":"170914248","volume":"160826600084"},"2025-11-18":{"price":934.6,"ytm":11.15263,"nominal":"193872128","volume":"181590231771"},"2025-11-17":{"price":940.5,"ytm":11.11408,"nominal":"161530288","volume":"151952774708"},"2025-11-14":{"price":942.1,"ytm":11.09142,"nominal":"143259001","volume":"134976931797"},"2025-11-13":{"price":936,"ytm":11.76317,"nominal":"138464760","volume":"130198710993"},"2025-11-12":{"price":943,"ytm":11.00928,"nominal":"154012939","volume":"145425298520"},"2025-11-11":{"price":946.9,"ytm":10.90888,"nominal":"133322864","volume":"125953395261"},"2025-11-10":{"price":944.9,"ytm":11.09763,"nominal":"162564380","volume":"153151349109"},"2025-11-07":{"price":931,"ytm":11.7167,"nominal":"150400055","volume":"140716047621"},"2025-11-06":{"price":943.5,"ytm":11.87844,"nominal":"31444473","volume":"29683349753"},"2025-11-05":{"price":945.8,"ytm":11.68669,"nominal":"151286566","volume":"143381590809"},"2025-11-04":{"price":947.9,"ytm":12.1371,"nominal":"204224586","volume":"192806266975"},"2025-11-03":{"price":948,"ytm":12.28326,"nominal":"150975229","volume":"142694593976"},"2025-10-31":{"price":944.1,"ytm":11.68825,"nominal":"166320423","volume":"156749302342"},"2025-10-30":{"price":935.3,"ytm":11.88086,"nominal":"173878862","volume":"162169647701"},"2025-10-29":{"price":931.3,"ytm":12.2427,"nominal":"238775475","volume":"222486470806"},"2025-10-28":{"price":931.5,"ytm":12.30745,"nominal":"249591522","volume":"231632426730"},"2025-10-27":{"price":894.3,"ytm":13.0787,"nominal":"255604822","volume":"226915030521"},"2025-10-24":{"price":836.7,"ytm":20.71243,"nominal":"215584436","volume":"179496142845"},"2025-10-23":{"price":835.1,"ytm":20.1411,"nominal":"311568484","volume":"265233737329"},"2025-10-22":{"price":863.4,"ytm":20.37806,"nominal":"243043655","volume":"211643512018"},"2025-10-21":{"price":887.3,"ytm":18.73987,"nominal":"211489414","volume":"187545549891"},"2025-10-20":{"price":882,"ytm":17.67329,"nominal":"241020757","volume":"207391891624"},"2025-10-17":{"price":854.6,"ytm":19.00081,"nominal":"190747969","volume":"161445778125"},"2025-10-16":{"price":843,"ytm":17.18176,"nominal":"184684285","volume":"155351207095"},"2025-10-15":{"price":833.2,"ytm":16.61126,"nominal":"235578638","volume":"197341013532"},"2025-10-14":{"price":834,"ytm":17.03019,"nominal":"278867566","volume":"235658488725"},"2025-10-13":{"price":853,"ytm":14.14962,"nominal":"211261962","volume":"179490537820"},"2025-10-09":{"price":858,"ytm":14.89362,"nominal":"379426245","volume":"329765121647"},"2025-10-08":{"price":841.9,"ytm":19.05159,"nominal":"196548085","volume":"163471205943"},"2025-10-07":{"price":840.3,"ytm":19.34956,"nominal":"191140785","volume":"160883913694"},"2025-10-06":{"price":838,"ytm":18.20409,"nominal":"197439265","volume":"162562616498"},"2025-10-03":{"price":821.5,"ytm":19.26515,"nominal":"203601722","volume":"164783804248"},"2025-10-02":{"price":795,"ytm":21.07214,"nominal":"224913836","volume":"173338665929"},"2025-10-01":{"price":761.5,"ytm":24.45064,"nominal":"225069501","volume":"170190178574"},"2025-09-30":{"price":750,"ytm":24.17577,"nominal":"251389852","volume":"194772373581"},"2025-09-29":{"price":771.1,"ytm":20.98295,"nominal":"162298014","volume":"126768657813"},"2025-09-26":{"price":783,"ytm":19.18978,"nominal":"320361194","volume":"247851282118"},"2025-09-25":{"price":780.6,"ytm":17.30463,"nominal":"256740314","volume":"201085269351"},"2025-09-24":{"price":804.7,"ytm":15.28608,"nominal":"287302639","volume":"230521905086"},"2025-09-23":{"price":784,"ytm":17.98026,"nominal":"307878544","volume":"237037043498"},"2025-09-22":{"price":749.3,"ytm":21.32238,"nominal":"262302607","volume":"193305182506"},"2025-09-19":{"price":688.5,"ytm":31.51841,"nominal":"332996594","volume":"226875094281"},"2025-09-18":{"price":694,"ytm":30.19571,"nominal":"346492591","volume":"244615731540"},"2025-09-17":{"price":741.6,"ytm":24.08701,"nominal":"180362208","volume":"135050914451"},"2025-09-16":{"price":754.8,"ytm":22.38521,"nominal":"183603171","volume":"138390265942"},"2025-09-15":{"price":741.5,"ytm":24.08827,"nominal":"200342315","volume":"149926339227"},"2025-09-12":{"price":763.6,"ytm":21.61105,"nominal":"174521370","volume":"133360147043"},"2025-09-11":{"price":782.3,"ytm":19.53458,"nominal":"141532989","volume":"111029819203"},"2025-09-10":{"price":783.1,"ytm":18.60854,"nominal":"156008458","volume":"121268923918"},"2025-09-09":{"price":771.6,"ytm":19.46172,"nominal":"192359885","volume":"146772264172"},"2025-09-08":{"price":752.9,"ytm":20.93316,"nominal":"224353508","volume":"168759880860"},"2025-09-05":{"price":778.4,"ytm":17.16291,"nominal":"197198055","volume":"153906702258"},"2025-09-04":{"price":781.5,"ytm":16.70322,"nominal":"158503541","volume":"124212582214"},"2025-09-03":{"price":781.8,"ytm":16.35767,"nominal":"133369178","volume":"104610793381"},"2025-09-02":{"price":782.5,"ytm":16.11114,"nominal":"179643365","volume":"141060085462"},"2025-09-01":{"price":795.2,"ytm":15.6779,"nominal":"138593815","volume":"110463921791"},"2025-08-29":{"price":799.2,"ytm":14.70878,"nominal":"184989795","volume":"146222716521"},"2025-08-28":{"price":789.9,"ytm":14.74538,"nominal":"124307048","volume":"98131343146"},"2025-08-27":{"price":793.5,"ytm":15.0218,"nominal":"135926966","volume":"107454409597"},"2025-08-26":{"price":787.4,"ytm":15.17259,"nominal":"142836491","volume":"112450943338"},"2025-08-25":{"price":784.9,"ytm":15.59906,"nominal":"158627657","volume":"125096295906"},"2025-08-22":{"price":793.1,"ytm":14.00362,"nominal":"141848622","volume":"112503485860"},"2025-08-21":{"price":788,"ytm":13.97589,"nominal":"132954335","volume":"105000132066"},"2025-08-20":{"price":787.2,"ytm":13.44484,"nominal":"162802244","volume":"128846459238"},"2025-08-19":{"price":792.6,"ytm":12.68444,"nominal":"117604586","volume":"93314427294"},"2025-08-18":{"price":794.5,"ytm":12.73851,"nominal":"138604776","volume":"109780303562"},"2025-08-14":{"price":796,"ytm":12.87789,"nominal":"135018784","volume":"107721915564"},"2025-08-13":{"price":806,"ytm":12.60778,"nominal":"128670283","volume":"103830365822"},"2025-08-12":{"price":804,"ytm":12.8772,"nominal":"171001591","volume":"137552745228"},"2025-08-11":{"price":803.4,"ytm":12.93898,"nominal":"148050077","volume":"119089767435"},"2025-08-08":{"price":804,"ytm":13.1564,"nominal":"114688635","volume":"91839043482"},"2025-08-07":{"price":800,"ytm":13.18656,"nominal":"109961520","volume":"88569427808"},"2025-08-06":{"price":805.2,"ytm":13.11623,"nominal":"129470738","volume":"104323351200"},"2025-08-05":{"price":807.5,"ytm":13.29503,"nominal":"130940148","volume":"106188586467"},"2025-08-04":{"price":812.2,"ytm":13.4198,"nominal":"133080401","volume":"108044616342"},"2025-08-01":{"price":808.7,"ytm":13.81401,"nominal":"154152122","volume":"124863967236"},"2025-07-31":{"price":813,"ytm":13.43341,"nominal":"262764079","volume":"213797734007"},"2025-07-30":{"price":799.5,"ytm":12.89901,"nominal":"145595804","volume":"114514644711"},"2025-07-29":{"price":776.8,"ytm":13.23013,"nominal":"160442027","volume":"125262751275"},"2025-07-28":{"price":778.6,"ytm":13.18338,"nominal":"164001226","volume":"127467966827"},"2025-07-25":{"price":770.3,"ytm":13.2837,"nominal":"184552296","volume":"141757616276"},"2025-07-24":{"price":759.8,"ytm":13.39893,"nominal":"155864239","volume":"117340433027"},"2025-07-23":{"price":744.5,"ytm":14.02692,"nominal":"139809468","volume":"103910674393"},"2025-07-22":{"price":741.3,"ytm":14.06574,"nominal":"171035382","volume":"127647972861"},"2025-07-21":{"price":755.6,"ytm":13.9142,"nominal":"165384914","volume":"125669967806"},"2025-07-18":{"price":762,"ytm":13.8897,"nominal":"129096960","volume":"98487486427"},"2025-07-17":{"price":755,"ytm":13.87159,"nominal":"145288232","volume":"109951675981"},"2025-07-16":{"price":756,"ytm":13.40335,"nominal":"174031478","volume":"131381557389"},"2025-07-15":{"price":760,"ytm":13.3644,"nominal":"181065738","volume":"138383776864"},"2025-07-14":{"price":771.8,"ytm":13.34095,"nominal":"178377347","volume":"136468925686"},"2025-07-11":{"price":759.3,"ytm":13.11863,"nominal":"140408044","volume":"106671203369"},"2025-07-10":{"price":766.3,"ytm":12.61352,"nominal":"165975509","volume":"126658871217"},"2025-07-08":{"price":755.8,"ytm":12.9665,"nominal":"124035598","volume":"94025812738"},"2025-07-07":{"price":869,"ytm":13.08533,"nominal":"154534492","volume":"134278097844"},"2025-07-04":{"price":859,"ytm":12.46224,"nominal":"124602587","volume":"107037837489"},"2025-07-03":{"price":852,"ytm":12.4796,"nominal":"177430118","volume":"150953866760"},"2025-07-02":{"price":852.9,"ytm":12.41911,"nominal":"193445652","volume":"164302212832"},"2025-07-01":{"price":843.5,"ytm":12.72795,"nominal":"186615999","volume":"155753955969"},"2025-06-30":{"price":829,"ytm":12.68902,"nominal":"150639819","volume":"124699926709"},"2025-06-27":{"price":827.5,"ytm":12.19553,"nominal":"160234530","volume":"132177795609"},"2025-06-26":{"price":829.9,"ytm":12.07594,"nominal":"144200845","volume":"119408355200"},"2025-06-25":{"price":823.5,"ytm":12.32836,"nominal":"161397305","volume":"131739435847"},"2025-06-24":{"price":817.3,"ytm":12.18913,"nominal":"185850011","volume":"151845775890"},"2025-06-23":{"price":805.9,"ytm":12.9061,"nominal":"246202688","volume":"196530198491"},"2025-06-19":{"price":789.3,"ytm":13.46696,"nominal":"113134206","volume":"88934746273"},"2025-06-18":{"price":781,"ytm":13.63147,"nominal":"154598283","volume":"121159934202"},"2025-06-17":{"price":794,"ytm":13.32668,"nominal":"124857902","volume":"99743915757"},"2025-06-13":{"price":805.4,"ytm":13.11511,"nominal":"106002999","volume":"85671666111"},"2025-06-12":{"price":812.4,"ytm":12.38282,"nominal":"88565076","volume":"72029171756"},"2025-06-11":{"price":812.1,"ytm":12.40308,"nominal":"87568983","volume":"71421057742"},"2025-06-10":{"price":817.5,"ytm":12.16504,"nominal":"119703706","volume":"97786386158"},"2025-06-09":{"price":811.5,"ytm":12.62443,"nominal":"131146337","volume":"106270831645"},"2025-06-06":{"price":806.3,"ytm":12.93665,"nominal":"91001419","volume":"73242606958"},"2025-06-05":{"price":800.8,"ytm":13.22561,"nominal":"144060212","volume":"116017986211"},"2025-06-04":{"price":809,"ytm":12.73979,"nominal":"96000282","volume":"77682879259"},"2025-06-03":{"price":811,"ytm":12.45676,"nominal":"147060213","volume":"119264051812"},"2025-06-02":{"price":807.1,"ytm":12.43388,"nominal":"150732385","volume":"122006459269"},"2025-05-30":{"price":814.9,"ytm":12.27557,"nominal":"162126373","volume":"131967882422"},"2025-05-29":{"price":809.6,"ytm":12.14462,"nominal":"149771951","volume":"120826774759"},"2025-05-28":{"price":800.8,"ytm":11.95386,"nominal":"160276393","volume":"127445451400"},"2025-05-27":{"price":789.8,"ytm":12.46153,"nominal":"183053117","volume":"143910314266"},"2025-05-26":{"price":779,"ytm":12.44594,"nominal":"86195917","volume":"67306646470"},"2025-05-23":{"price":781.8,"ytm":12.16856,"nominal":"114624567","volume":"89334733759"},"2025-05-22":{"price":777.8,"ytm":12.37691,"nominal":"187724727","volume":"146126263705"},"2025-05-21":{"price":775.9,"ytm":12.70314,"nominal":"183258596","volume":"143267946649"},"2025-05-20":{"price":783.8,"ytm":12.38859,"nominal":"158876097","volume":"124304578872"},"2025-05-19":{"price":779.9,"ytm":12.42271,"nominal":"150329939","volume":"116531532340"},"2025-05-16":{"price":770,"ytm":13.29122,"nominal":"134408792","volume":"103554136062"},"2025-05-15":{"price":771.5,"ytm":12.77978,"nominal":"144956140","volume":"112280663659"},"2025-05-14":{"price":775.5,"ytm":12.16421,"nominal":"165554252","volume":"128463025575"},"2025-05-13":{"price":774.8,"ytm":12.31696,"nominal":"145910756","volume":"113158263524"},"2025-05-12":{"price":778.3,"ytm":12.09965,"nominal":"202641135","volume":"157591460123"},"2025-05-09":{"price":772.5,"ytm":12.56079,"nominal":"259788437","volume":"199445522493"},"2025-05-08":{"price":769.8,"ytm":12.64859,"nominal":"262672591","volume":"202633676267"},"2025-05-07":{"price":780,"ytm":12.53441,"nominal":"288699362","volume":"227150627657"},"2025-05-06":{"price":808.9,"ytm":12.54718,"nominal":"167773733","volume":"135851362477"},"2025-05-05":{"price":806.2,"ytm":12.82137,"nominal":"144903011","volume":"116077525983"},"2025-04-30":{"price":797,"ytm":12.57271,"nominal":"124554478","volume":"98910336682"},"2025-04-29":{"price":790.7,"ytm":12.46156,"nominal":"131608016","volume":"104718975547"},"2025-04-28":{"price":797.7,"ytm":12.16966,"nominal":"159301060","volume":"126383345411"},"2025-04-25":{"price":800.9,"ytm":12.27211,"nominal":"124088673","volume":"99583680903"},"2025-04-24":{"price":805.3,"ytm":12.06337,"nominal":"225302015","volume":"182012391611"},"2025-04-23":{"price":788.4,"ytm":12.30259,"nominal":"257546558","volume":"202821709570"},"2025-04-22":{"price":770.9,"ytm":12.21911,"nominal":"199162412","volume":"150385018757"},"2025-04-21":{"price":743.6,"ytm":13.1326,"nominal":"194707694","volume":"142823572538"},"2025-04-16":{"price":766.6,"ytm":13.4884,"nominal":"212528231","volume":"167615069869"},"2025-04-15":{"price":813.3,"ytm":13.44264,"nominal":"159397083","volume":"130309604330"},"2025-04-14":{"price":829,"ytm":13.11378,"nominal":"208040748","volume":"168643028777"},"2025-04-11":{"price":840,"ytm":15.41328,"nominal":"269758589","volume":"227733279687"},"2025-04-10":{"price":833,"ytm":16.88115,"nominal":"187919823","volume":"155559753641"},"2025-04-09":{"price":826.5,"ytm":16.43305,"nominal":"204145067","volume":"166706876075"},"2025-04-08":{"price":817,"ytm":18.2708,"nominal":"242156998","volume":"199952322964"},"2025-04-07":{"price":830.4,"ytm":17.27494,"nominal":"157142504","volume":"130530077716"},"2025-04-04":{"price":830,"ytm":16.11841,"nominal":"0","volume":"0"},"2025-04-03":{"price":831.5,"ytm":15.20978,"nominal":"208471194","volume":"173390062218"},"2025-04-01":{"price":836,"ytm":14.75509,"nominal":"226027967","volume":"189404087871"},"2025-03-31":{"price":836.1,"ytm":14.64517,"nominal":"223802857","volume":"186712268219"},"2025-03-28":{"price":829,"ytm":14.66455,"nominal":"158903731","volume":"132445265248"},"2025-03-27":{"price":834.3,"ytm":13.94848,"nominal":"175531723","volume":"146474631262"},"2025-03-26":{"price":832.7,"ytm":14.14109,"nominal":"256173677","volume":"214469620102"},"2025-03-25":{"price":840,"ytm":13.67255,"nominal":"198771878","volume":"165785404386"},"2025-03-21":{"price":828.7,"ytm":14.14357,"nominal":"117725931","volume":"97178357788"},"2025-03-20":{"price":824.7,"ytm":14.19914,"nominal":"139897160","volume":"115012413751"},"2025-03-19":{"price":831,"ytm":13.80265,"nominal":"256816907","volume":"212364105734"},"2025-03-18":{"price":820,"ytm":14.85209,"nominal":"246963210","volume":"201021061879"},"2025-03-17":{"price":801,"ytm":14.14881,"nominal":"234641515","volume":"188160082893"}},"intraday":{"2026-03-19":{"17:00":{"price":867,"ytm":9.18475,"nominal":"20000","volume":"173420","trades":"1"},"16:59":{"price":867.1,"ytm":9.11006,"nominal":"50580","volume":"438471","trades":"27"},"16:58":{"price":867.1,"ytm":9.11006,"nominal":"50580","volume":"438471","trades":"27"},"16:57":{"price":867.1,"ytm":9.11006,"nominal":"50580","volume":"438471","trades":"27"},"16:56":{"price":867.1,"ytm":9.11006,"nominal":"50580","volume":"438471","trades":"27"},"16:55":{"price":866.4,"ytm":9.10177,"nominal":"303570","volume":"2630899","trades":"38"},"16:54":{"price":867.5,"ytm":9.08521,"nominal":"176261","volume":"1528951","trades":"67"},"16:53":{"price":867.6,"ytm":9.10177,"nominal":"2878599","volume":"24972172","trades":"121"},"16:52":{"price":867,"ytm":9.11835,"nominal":"1008897","volume":"8742891","trades":"145"},"16:51":{"price":866.2,"ytm":9.13493,"nominal":"141599","volume":"1226518","trades":"56"},"16:50":{"price":866.2,"ytm":9.15153,"nominal":"235221","volume":"2038192","trades":"75"},"16:49":{"price":866.7,"ytm":9.14323,"nominal":"380594","volume":"3297321","trades":"159"},"16:48":{"price":866,"ytm":9.18475,"nominal":"235067","volume":"2035607","trades":"143"},"16:47":{"price":866.1,"ytm":9.17644,"nominal":"202837","volume":"1756659","trades":"131"},"16:46":{"price":866,"ytm":9.16814,"nominal":"447398","volume":"3875109","trades":"163"},"16:45":{"price":865.8,"ytm":9.19306,"nominal":"183145","volume":"1585239","trades":"97"},"16:44":{"price":865.5,"ytm":9.20138,"nominal":"235269","volume":"2036282","trades":"96"},"16:43":{"price":865.4,"ytm":9.19306,"nominal":"135112","volume":"1169352","trades":"70"},"16:42":{"price":865.4,"ytm":9.20138,"nominal":"396280","volume":"3429434","trades":"90"},"16:41":{"price":865.5,"ytm":9.20138,"nominal":"105361","volume":"911903","trades":"48"},"16:40":{"price":865.6,"ytm":9.17644,"nominal":"116554","volume":"1008803","trades":"69"},"16:39":{"price":865.4,"ytm":9.17644,"nominal":"180158","volume":"1559329","trades":"79"},"16:38":{"price":865.7,"ytm":9.19306,"nominal":"76620","volume":"663367","trades":"66"},"16:37":{"price":865.9,"ytm":9.20138,"nominal":"45516","volume":"393951","trades":"78"},"16:36":{"price":865.6,"ytm":9.19306,"nominal":"91425","volume":"791359","trades":"135"},"16:35":{"price":865.5,"ytm":9.17644,"nominal":"171110","volume":"1481643","trades":"102"},"16:34":{"price":866.1,"ytm":9.16814,"nominal":"133794","volume":"1158789","trades":"76"},"16:33":{"price":865.7,"ytm":9.15983,"nominal":"148444","volume":"1285340","trades":"162"},"16:32":{"price":865.8,"ytm":9.18475,"nominal":"268407","volume":"2323750","trades":"78"},"16:31":{"price":865.7,"ytm":9.21801,"nominal":"147915","volume":"1280308","trades":"91"},"16:30":{"price":865.5,"ytm":9.20138,"nominal":"79809","volume":"690832","trades":"75"},"16:29":{"price":865.8,"ytm":9.19306,"nominal":"353933","volume":"3064766","trades":"147"},"16:28":{"price":866.2,"ytm":9.15153,"nominal":"317821","volume":"2754251","trades":"95"},"16:27":{"price":866.9,"ytm":9.10177,"nominal":"234298","volume":"2030705","trades":"108"},"16:26":{"price":866.5,"ytm":9.11006,"nominal":"84109","volume":"728730","trades":"86"},"16:25":{"price":866.2,"ytm":9.12664,"nominal":"173445","volume":"1502457","trades":"90"},"16:24":{"price":865.9,"ytm":9.13493,"nominal":"644539","volume":"5580026","trades":"160"},"16:23":{"price":865.7,"ytm":9.15983,"nominal":"161571","volume":"1399104","trades":"101"},"16:22":{"price":866,"ytm":9.17644,"nominal":"44781","volume":"387830","trades":"59"},"16:21":{"price":866.2,"ytm":9.17644,"nominal":"490188","volume":"4245300","trades":"116"},"16:20":{"price":866.3,"ytm":9.15153,"nominal":"197190","volume":"1707358","trades":"74"},"16:19":{"price":865.5,"ytm":9.20138,"nominal":"241405","volume":"2089341","trades":"96"},"16:18":{"price":865.3,"ytm":9.21801,"nominal":"93618","volume":"810197","trades":"41"},"16:17":{"price":865.4,"ytm":9.25131,"nominal":"325128","volume":"2813509","trades":"96"},"16:16":{"price":865.5,"ytm":9.25964,"nominal":"364925","volume":"3157689","trades":"84"},"16:15":{"price":865.2,"ytm":9.25964,"nominal":"212752","volume":"1840295","trades":"100"},"16:14":{"price":864.9,"ytm":9.25964,"nominal":"155324","volume":"1343643","trades":"103"},"16:13":{"price":865.1,"ytm":9.27631,"nominal":"350554","volume":"3032543","trades":"66"},"16:12":{"price":865.3,"ytm":9.26798,"nominal":"264042","volume":"2284848","trades":"125"},"16:11":{"price":865.2,"ytm":9.25131,"nominal":"192215","volume":"1663527","trades":"82"},"16:10":{"price":865.5,"ytm":9.25964,"nominal":"653700","volume":"5656057","trades":"102"},"16:09":{"price":865.2,"ytm":9.25964,"nominal":"1280873","volume":"11082195","trades":"97"},"16:08":{"price":865.2,"ytm":9.26798,"nominal":"197272","volume":"1706803","trades":"172"},"16:07":{"price":865.1,"ytm":9.26798,"nominal":"195626","volume":"1692480","trades":"149"},"16:06":{"price":865,"ytm":9.28465,"nominal":"456224","volume":"3945743","trades":"233"},"16:05":{"price":864.8,"ytm":9.30968,"nominal":"625346","volume":"5408392","trades":"253"},"16:04":{"price":864.5,"ytm":9.32638,"nominal":"281503","volume":"2433709","trades":"140"},"16:03":{"price":864.5,"ytm":9.33474,"nominal":"63857","volume":"551960","trades":"64"},"16:02":{"price":864.3,"ytm":9.32638,"nominal":"375810","volume":"3248450","trades":"148"},"16:01":{"price":864.5,"ytm":9.33474,"nominal":"649853","volume":"5619132","trades":"212"},"16:00":{"price":864.6,"ytm":9.33474,"nominal":"519691","volume":"4493837","trades":"204"},"15:59":{"price":864.6,"ytm":9.33474,"nominal":"141919","volume":"1227081","trades":"75"},"15:58":{"price":864.5,"ytm":9.31803,"nominal":"200018","volume":"1729255","trades":"105"},"15:57":{"price":864.5,"ytm":9.32638,"nominal":"194432","volume":"1681021","trades":"90"},"15:56":{"price":864.7,"ytm":9.30968,"nominal":"365760","volume":"3162679","trades":"168"},"15:55":{"price":864.5,"ytm":9.31803,"nominal":"410595","volume":"3550281","trades":"132"},"15:54":{"price":864.3,"ytm":9.31803,"nominal":"91748","volume":"793055","trades":"87"},"15:53":{"price":864.4,"ytm":9.32638,"nominal":"63841","volume":"551932","trades":"63"},"15:52":{"price":864.7,"ytm":9.31803,"nominal":"199089","volume":"1721317","trades":"86"},"15:51":{"price":864.4,"ytm":9.30968,"nominal":"116484","volume":"1007090","trades":"94"},"15:50":{"price":864.4,"ytm":9.30968,"nominal":"129464","volume":"1119296","trades":"77"},"15:49":{"price":864.7,"ytm":9.31803,"nominal":"199653","volume":"1726036","trades":"101"},"15:48":{"price":864.4,"ytm":9.31803,"nominal":"141889","volume":"1226527","trades":"90"},"15:47":{"price":864.3,"ytm":9.30968,"nominal":"379519","volume":"3280581","trades":"128"},"15:46":{"price":864.3,"ytm":9.29299,"nominal":"43503","volume":"375987","trades":"46"},"15:45":{"price":864.3,"ytm":9.30134,"nominal":"173931","volume":"1503199","trades":"130"},"15:44":{"price":864.3,"ytm":9.28465,"nominal":"207008","volume":"1789569","trades":"114"},"15:43":{"price":864.4,"ytm":9.28465,"nominal":"164603","volume":"1422950","trades":"89"},"15:42":{"price":864.5,"ytm":9.28465,"nominal":"157339","volume":"1360546","trades":"72"},"15:41":{"price":864.6,"ytm":9.29299,"nominal":"556871","volume":"4814921","trades":"163"},"15:40":{"price":864.5,"ytm":9.27631,"nominal":"897338","volume":"7757548","trades":"99"},"15:39":{"price":864.5,"ytm":9.28465,"nominal":"257612","volume":"2227067","trades":"78"},"15:38":{"price":864.5,"ytm":9.27631,"nominal":"110248","volume":"953110","trades":"72"},"15:37":{"price":864.5,"ytm":9.27631,"nominal":"68278","volume":"590286","trades":"51"},"15:36":{"price":864.5,"ytm":9.27631,"nominal":"194015","volume":"1677447","trades":"87"},"15:35":{"price":864.6,"ytm":9.28465,"nominal":"33991","volume":"293913","trades":"89"},"15:34":{"price":864.7,"ytm":9.25964,"nominal":"120398","volume":"1040994","trades":"70"},"15:33":{"price":864.5,"ytm":9.25964,"nominal":"404114","volume":"3494784","trades":"168"},"15:32":{"price":864.7,"ytm":9.27631,"nominal":"655331","volume":"5665480","trades":"152"},"15:31":{"price":864.2,"ytm":9.30134,"nominal":"106988","volume":"924642","trades":"63"},"15:30":{"price":864.3,"ytm":9.30134,"nominal":"115018","volume":"994157","trades":"77"},"15:29":{"price":864.3,"ytm":9.30968,"nominal":"35334","volume":"305414","trades":"52"},"15:28":{"price":864.3,"ytm":9.30968,"nominal":"54885","volume":"474445","trades":"41"},"15:27":{"price":864.5,"ytm":9.32638,"nominal":"135143","volume":"1168027","trades":"117"},"15:26":{"price":864.5,"ytm":9.31803,"nominal":"36055","volume":"311711","trades":"35"},"15:25":{"price":864.5,"ytm":9.31803,"nominal":"62427","volume":"539659","trades":"48"},"15:24":{"price":864.5,"ytm":9.30134,"nominal":"120650","volume":"1043088","trades":"79"},"15:23":{"price":864.7,"ytm":9.30134,"nominal":"269816","volume":"2332887","trades":"114"},"15:22":{"price":864.7,"ytm":9.31803,"nominal":"269018","volume":"2326155","trades":"76"},"15:21":{"price":864.7,"ytm":9.30968,"nominal":"274460","volume":"2372772","trades":"102"},"15:20":{"price":864.3,"ytm":9.30968,"nominal":"59304","volume":"512618","trades":"42"},"15:19":{"price":864.3,"ytm":9.30968,"nominal":"142325","volume":"1230240","trades":"65"},"15:18":{"price":864.3,"ytm":9.30968,"nominal":"129987","volume":"1123498","trades":"113"},"15:17":{"price":864.4,"ytm":9.31803,"nominal":"66893","volume":"578355","trades":"69"},"15:16":{"price":864.6,"ytm":9.30134,"nominal":"241832","volume":"2091162","trades":"90"},"15:15":{"price":864.8,"ytm":9.31803,"nominal":"1192815","volume":"10314665","trades":"493"},"15:14":{"price":864.5,"ytm":9.31803,"nominal":"265679","volume":"2296817","trades":"141"},"15:13":{"price":864.6,"ytm":9.32638,"nominal":"83626","volume":"722991","trades":"64"},"15:12":{"price":864.4,"ytm":9.32638,"nominal":"394497","volume":"3410777","trades":"90"},"15:11":{"price":864.5,"ytm":9.31803,"nominal":"62760","volume":"542497","trades":"58"},"15:10":{"price":864.3,"ytm":9.31803,"nominal":"41748","volume":"360899","trades":"18"},"15:09":{"price":864.6,"ytm":9.33474,"nominal":"15412","volume":"133228","trades":"27"},"15:08":{"price":864.5,"ytm":9.33474,"nominal":"158051","volume":"1366364","trades":"45"},"15:07":{"price":864.5,"ytm":9.30968,"nominal":"44728","volume":"386653","trades":"39"},"15:06":{"price":864.6,"ytm":9.33474,"nominal":"1021535","volume":"8832066","trades":"187"},"15:05":{"price":864.3,"ytm":9.33474,"nominal":"345019","volume":"2981877","trades":"148"},"15:04":{"price":864.3,"ytm":9.33474,"nominal":"21639","volume":"186995","trades":"52"},"15:03":{"price":864.1,"ytm":9.33474,"nominal":"24071","volume":"208006","trades":"53"},"15:02":{"price":864.1,"ytm":9.33474,"nominal":"131912","volume":"1140191","trades":"70"},"15:01":{"price":864.1,"ytm":9.33474,"nominal":"21408","volume":"185028","trades":"56"},"15:00":{"price":864.3,"ytm":9.35145,"nominal":"237579","volume":"2053581","trades":"147"},"14:59":{"price":864.1,"ytm":9.34309,"nominal":"340426","volume":"2941649","trades":"90"},"14:58":{"price":864.2,"ytm":9.33474,"nominal":"64591","volume":"558171","trades":"42"},"14:57":{"price":864.1,"ytm":9.33474,"nominal":"125165","volume":"1081527","trades":"129"},"14:56":{"price":864,"ytm":9.32638,"nominal":"572938","volume":"4950528","trades":"183"},"14:55":{"price":864.1,"ytm":9.33474,"nominal":"156638","volume":"1353518","trades":"70"},"14:54":{"price":864.1,"ytm":9.32638,"nominal":"318279","volume":"2750381","trades":"154"},"14:53":{"price":864.1,"ytm":9.32638,"nominal":"96312","volume":"832247","trades":"82"},"14:52":{"price":864.2,"ytm":9.33474,"nominal":"136243","volume":"1177230","trades":"58"},"14:51":{"price":864,"ytm":9.33474,"nominal":"292879","volume":"2530816","trades":"111"},"14:50":{"price":864.1,"ytm":9.31803,"nominal":"209319","volume":"1808717","trades":"115"},"14:49":{"price":864,"ytm":9.30968,"nominal":"108847","volume":"940451","trades":"41"},"14:48":{"price":864,"ytm":9.30134,"nominal":"48831","volume":"421937","trades":"24"},"14:47":{"price":864.1,"ytm":9.30134,"nominal":"44818","volume":"387276","trades":"41"},"14:46":{"price":864,"ytm":9.30134,"nominal":"123616","volume":"1068172","trades":"51"},"14:45":{"price":864.3,"ytm":9.30968,"nominal":"375578","volume":"3245455","trades":"151"},"14:44":{"price":864.1,"ytm":9.31803,"nominal":"338515","volume":"2924840","trades":"89"},"14:43":{"price":864,"ytm":9.31803,"nominal":"278429","volume":"2405185","trades":"65"},"14:42":{"price":863.9,"ytm":9.31803,"nominal":"96104","volume":"830238","trades":"84"},"14:41":{"price":863.7,"ytm":9.31803,"nominal":"100972","volume":"872311","trades":"54"},"14:40":{"price":864,"ytm":9.31803,"nominal":"135998","volume":"1174727","trades":"154"},"14:39":{"price":863.7,"ytm":9.31803,"nominal":"206723","volume":"1785892","trades":"112"},"14:38":{"price":863.9,"ytm":9.32638,"nominal":"217746","volume":"1881067","trades":"101"},"14:37":{"price":863.8,"ytm":9.33474,"nominal":"323416","volume":"2793571","trades":"145"},"14:36":{"price":863.8,"ytm":9.32638,"nominal":"242207","volume":"2091856","trades":"115"},"14:35":{"price":863.6,"ytm":9.32638,"nominal":"117042","volume":"1010896","trades":"42"},"14:34":{"price":863.7,"ytm":9.31803,"nominal":"70750","volume":"611122","trades":"42"},"14:33":{"price":863.8,"ytm":9.31803,"nominal":"108148","volume":"934165","trades":"68"},"14:32":{"price":863.9,"ytm":9.30134,"nominal":"185428","volume":"1601978","trades":"74"},"14:31":{"price":864.1,"ytm":9.31803,"nominal":"363212","volume":"3138145","trades":"115"},"14:30":{"price":864.1,"ytm":9.30134,"nominal":"134684","volume":"1163950","trades":"56"},"14:29":{"price":864.3,"ytm":9.30134,"nominal":"375649","volume":"3247203","trades":"131"},"14:28":{"price":864.4,"ytm":9.29299,"nominal":"496993","volume":"4294223","trades":"93"},"14:27":{"price":864,"ytm":9.31803,"nominal":"208633","volume":"1802574","trades":"70"},"14:26":{"price":864,"ytm":9.32638,"nominal":"405852","volume":"3506490","trades":"151"},"14:25":{"price":864.3,"ytm":9.30134,"nominal":"176128","volume":"1522155","trades":"144"},"14:24":{"price":864.2,"ytm":9.29299,"nominal":"136985","volume":"1184052","trades":"92"},"14:23":{"price":864.3,"ytm":9.27631,"nominal":"133236","volume":"1151894","trades":"66"},"14:22":{"price":864.5,"ytm":9.28465,"nominal":"287600","volume":"2486539","trades":"59"},"14:21":{"price":864.6,"ytm":9.27631,"nominal":"354435","volume":"3064528","trades":"49"},"14:20":{"price":864.7,"ytm":9.28465,"nominal":"158350","volume":"1368984","trades":"50"},"14:19":{"price":864.7,"ytm":9.27631,"nominal":"142919","volume":"1235694","trades":"26"},"14:18":{"price":864.6,"ytm":9.28465,"nominal":"82537","volume":"713611","trades":"26"},"14:17":{"price":864.7,"ytm":9.28465,"nominal":"167397","volume":"1447553","trades":"64"},"14:16":{"price":864.7,"ytm":9.27631,"nominal":"57559","volume":"497729","trades":"40"},"14:15":{"price":864.6,"ytm":9.27631,"nominal":"39678","volume":"343126","trades":"59"},"14:14":{"price":864.7,"ytm":9.28465,"nominal":"96270","volume":"832439","trades":"53"},"14:13":{"price":864.6,"ytm":9.28465,"nominal":"809930","volume":"7002688","trades":"172"},"14:12":{"price":864.6,"ytm":9.28465,"nominal":"806814","volume":"6975434","trades":"111"},"14:11":{"price":864.6,"ytm":9.27631,"nominal":"63902","volume":"552616","trades":"70"},"14:10":{"price":864.6,"ytm":9.27631,"nominal":"571768","volume":"4943397","trades":"138"},"14:09":{"price":864.5,"ytm":9.27631,"nominal":"147146","volume":"1272229","trades":"68"},"14:08":{"price":864.4,"ytm":9.27631,"nominal":"116916","volume":"1010779","trades":"104"},"14:07":{"price":864.4,"ytm":9.28465,"nominal":"119931","volume":"1036678","trades":"55"},"14:06":{"price":864.2,"ytm":9.27631,"nominal":"482239","volume":"4170399","trades":"273"},"14:05":{"price":864.8,"ytm":9.25131,"nominal":"174237","volume":"1506909","trades":"105"},"14:04":{"price":865,"ytm":9.25131,"nominal":"330595","volume":"2859938","trades":"125"},"14:03":{"price":865.2,"ytm":9.25131,"nominal":"298564","volume":"2582625","trades":"176"},"14:02":{"price":864.9,"ytm":9.23466,"nominal":"263399","volume":"2278204","trades":"118"},"14:01":{"price":865,"ytm":9.25131,"nominal":"122291","volume":"1057793","trades":"62"},"14:00":{"price":865,"ytm":9.23466,"nominal":"233270","volume":"2017872","trades":"79"},"13:59":{"price":864.9,"ytm":9.25131,"nominal":"418693","volume":"3621059","trades":"147"},"13:58":{"price":864.9,"ytm":9.29299,"nominal":"182851","volume":"1581011","trades":"72"},"13:57":{"price":864.7,"ytm":9.26798,"nominal":"177625","volume":"1536030","trades":"61"},"13:56":{"price":864.7,"ytm":9.26798,"nominal":"350855","volume":"3033716","trades":"55"},"13:55":{"price":864.5,"ytm":9.26798,"nominal":"469009","volume":"4054963","trades":"143"},"13:54":{"price":864.9,"ytm":9.24298,"nominal":"70133","volume":"606890","trades":"62"},"13:53":{"price":865.4,"ytm":9.24298,"nominal":"1129998","volume":"9777661","trades":"225"},"13:52":{"price":865.2,"ytm":9.25964,"nominal":"1337063","volume":"11561649","trades":"373"},"13:51":{"price":864.4,"ytm":9.30968,"nominal":"148056","volume":"1279699","trades":"90"},"13:50":{"price":864.3,"ytm":9.29299,"nominal":"111874","volume":"967036","trades":"51"},"13:49":{"price":864.3,"ytm":9.31803,"nominal":"284297","volume":"2456687","trades":"49"},"13:48":{"price":864.1,"ytm":9.33474,"nominal":"994675","volume":"8594293","trades":"131"},"13:47":{"price":864,"ytm":9.32638,"nominal":"773870","volume":"6686948","trades":"60"},"13:46":{"price":864.2,"ytm":9.32638,"nominal":"157690","volume":"1362742","trades":"65"},"13:45":{"price":864.1,"ytm":9.31803,"nominal":"201233","volume":"1739031","trades":"51"},"13:44":{"price":864.3,"ytm":9.30968,"nominal":"208523","volume":"1802134","trades":"75"},"13:43":{"price":864.3,"ytm":9.30134,"nominal":"146364","volume":"1265145","trades":"52"},"13:42":{"price":864.2,"ytm":9.29299,"nominal":"354473","volume":"3063811","trades":"168"},"13:41":{"price":864.5,"ytm":9.27631,"nominal":"335654","volume":"2900982","trades":"152"},"13:40":{"price":863.9,"ytm":9.30134,"nominal":"654720","volume":"5656170","trades":"214"},"13:39":{"price":863.7,"ytm":9.31803,"nominal":"154520","volume":"1334901","trades":"118"},"13:38":{"price":863.9,"ytm":9.32638,"nominal":"515415","volume":"4450586","trades":"328"},"13:37":{"price":863.6,"ytm":9.32638,"nominal":"525516","volume":"4536688","trades":"194"},"13:36":{"price":863,"ytm":9.35145,"nominal":"978475","volume":"8443487","trades":"113"},"13:35":{"price":862.9,"ytm":9.35981,"nominal":"695727","volume":"6002613","trades":"99"},"13:34":{"price":862.7,"ytm":9.37654,"nominal":"926381","volume":"7991807","trades":"211"},"13:33":{"price":862.8,"ytm":9.38491,"nominal":"183310","volume":"1581377","trades":"77"},"13:32":{"price":862.6,"ytm":9.37654,"nominal":"410609","volume":"3542199","trades":"74"},"13:31":{"price":862.7,"ytm":9.38491,"nominal":"243875","volume":"2103895","trades":"61"},"13:30":{"price":862.7,"ytm":9.37654,"nominal":"385020","volume":"3321285","trades":"57"},"13:29":{"price":862.6,"ytm":9.37654,"nominal":"125804","volume":"1085295","trades":"33"},"13:28":{"price":862.7,"ytm":9.38491,"nominal":"14890","volume":"128473","trades":"33"},"13:27":{"price":862.9,"ytm":9.36818,"nominal":"308110","volume":"2658569","trades":"151"},"13:26":{"price":862.9,"ytm":9.36818,"nominal":"392947","volume":"3390073","trades":"131"},"13:25":{"price":862.8,"ytm":9.36818,"nominal":"433118","volume":"3736588","trades":"60"},"13:24":{"price":862.7,"ytm":9.36818,"nominal":"151978","volume":"1311160","trades":"44"},"13:23":{"price":862.7,"ytm":9.36818,"nominal":"517053","volume":"4460691","trades":"172"},"13:22":{"price":862.7,"ytm":9.35981,"nominal":"207286","volume":"1788366","trades":"81"},"13:21":{"price":862.8,"ytm":9.36818,"nominal":"237727","volume":"2051130","trades":"54"},"13:20":{"price":862.8,"ytm":9.36818,"nominal":"278569","volume":"2403695","trades":"75"},"13:19":{"price":863,"ytm":9.37654,"nominal":"189674","volume":"1636775","trades":"53"},"13:18":{"price":862.7,"ytm":9.36818,"nominal":"183018","volume":"1579088","trades":"125"},"13:17":{"price":862.7,"ytm":9.37654,"nominal":"295329","volume":"2547556","trades":"90"},"13:16":{"price":862.7,"ytm":9.37654,"nominal":"145501","volume":"1255135","trades":"36"},"13:15":{"price":862.6,"ytm":9.38491,"nominal":"243143","volume":"2097769","trades":"56"},"13:14":{"price":862.6,"ytm":9.38491,"nominal":"19389","volume":"167272","trades":"29"},"13:13":{"price":862.6,"ytm":9.38491,"nominal":"81861","volume":"706208","trades":"52"},"13:12":{"price":862.8,"ytm":9.38491,"nominal":"1064799","volume":"9185489","trades":"335"},"13:11":{"price":862.7,"ytm":9.38491,"nominal":"431802","volume":"3726473","trades":"242"},"13:10":{"price":862.8,"ytm":9.38491,"nominal":"326426","volume":"2816124","trades":"227"},"13:09":{"price":862.5,"ytm":9.39328,"nominal":"164227","volume":"1416518","trades":"165"},"13:08":{"price":862.5,"ytm":9.39328,"nominal":"510985","volume":"4408767","trades":"226"},"13:07":{"price":862.4,"ytm":9.39328,"nominal":"161071","volume":"1389322","trades":"109"},"13:06":{"price":862.6,"ytm":9.38491,"nominal":"194379","volume":"1677089","trades":"134"},"13:05":{"price":862.8,"ytm":9.38491,"nominal":"617195","volume":"5324822","trades":"246"},"13:04":{"price":862.8,"ytm":9.39328,"nominal":"669134","volume":"5773179","trades":"244"},"13:03":{"price":862.5,"ytm":9.39328,"nominal":"444618","volume":"3835127","trades":"163"},"13:02":{"price":862.7,"ytm":9.39328,"nominal":"287030","volume":"2476063","trades":"91"},"13:01":{"price":862.5,"ytm":9.41003,"nominal":"100832","volume":"869730","trades":"63"},"13:00":{"price":862.5,"ytm":9.41003,"nominal":"321635","volume":"2774574","trades":"110"},"12:59":{"price":862.7,"ytm":9.41841,"nominal":"428063","volume":"3692404","trades":"148"},"12:58":{"price":862.5,"ytm":9.41003,"nominal":"1008838","volume":"8702192","trades":"211"},"12:57":{"price":862.9,"ytm":9.40166,"nominal":"277807","volume":"2397157","trades":"151"},"12:56":{"price":863,"ytm":9.40166,"nominal":"115529","volume":"996992","trades":"102"},"12:55":{"price":863,"ytm":9.38491,"nominal":"139403","volume":"1203046","trades":"75"},"12:54":{"price":863.1,"ytm":9.38491,"nominal":"134062","volume":"1157071","trades":"111"},"12:53":{"price":863.1,"ytm":9.38491,"nominal":"178984","volume":"1544625","trades":"84"},"12:52":{"price":863,"ytm":9.39328,"nominal":"379005","volume":"3270466","trades":"73"},"12:51":{"price":862.9,"ytm":9.39328,"nominal":"190411","volume":"1643262","trades":"96"},"12:50":{"price":863,"ytm":9.39328,"nominal":"248535","volume":"2144802","trades":"167"},"12:49":{"price":862.8,"ytm":9.41003,"nominal":"1138909","volume":"9828939","trades":"176"},"12:48":{"price":863.1,"ytm":9.40166,"nominal":"277186","volume":"2392543","trades":"88"},"12:47":{"price":863,"ytm":9.41003,"nominal":"282198","volume":"2435678","trades":"80"},"12:46":{"price":863.2,"ytm":9.41003,"nominal":"184324","volume":"1591453","trades":"118"},"12:45":{"price":863.2,"ytm":9.38491,"nominal":"364762","volume":"3149521","trades":"239"},"12:44":{"price":863.3,"ytm":9.39328,"nominal":"122153","volume":"1054438","trades":"105"},"12:43":{"price":863.4,"ytm":9.38491,"nominal":"267955","volume":"2312675","trades":"157"},"12:42":{"price":863.1,"ytm":9.39328,"nominal":"227947","volume":"1967643","trades":"216"},"12:41":{"price":863.4,"ytm":9.38491,"nominal":"219613","volume":"1895469","trades":"153"},"12:40":{"price":863,"ytm":9.39328,"nominal":"189014","volume":"1631395","trades":"109"},"12:39":{"price":863.1,"ytm":9.39328,"nominal":"536478","volume":"4631806","trades":"162"},"12:38":{"price":863.7,"ytm":9.37654,"nominal":"974168","volume":"8414479","trades":"263"},"12:37":{"price":863.8,"ytm":9.36818,"nominal":"1256568","volume":"10853443","trades":"199"},"12:36":{"price":863.8,"ytm":9.37654,"nominal":"251465","volume":"2171988","trades":"156"},"12:35":{"price":863.7,"ytm":9.35981,"nominal":"182551","volume":"1576779","trades":"113"},"12:34":{"price":863.8,"ytm":9.35145,"nominal":"126672","volume":"1094114","trades":"89"},"12:33":{"price":864,"ytm":9.35145,"nominal":"661813","volume":"5716315","trades":"460"},"12:32":{"price":863.4,"ytm":9.36818,"nominal":"155593","volume":"1343494","trades":"149"},"12:31":{"price":863.2,"ytm":9.35981,"nominal":"142306","volume":"1228350","trades":"101"},"12:30":{"price":863.4,"ytm":9.37654,"nominal":"304539","volume":"2629330","trades":"151"},"12:29":{"price":863.5,"ytm":9.35981,"nominal":"653255","volume":"5641089","trades":"387"},"12:28":{"price":863.6,"ytm":9.35981,"nominal":"763629","volume":"6594986","trades":"186"},"12:27":{"price":863.7,"ytm":9.35145,"nominal":"172788","volume":"1492387","trades":"130"},"12:26":{"price":863.6,"ytm":9.35145,"nominal":"994601","volume":"8588135","trades":"142"},"12:25":{"price":863.4,"ytm":9.35981,"nominal":"396649","volume":"3424271","trades":"157"},"12:24":{"price":863.2,"ytm":9.36818,"nominal":"304587","volume":"2629300","trades":"153"},"12:23":{"price":863.4,"ytm":9.36818,"nominal":"208060","volume":"1796445","trades":"80"},"12:22":{"price":863.4,"ytm":9.39328,"nominal":"343081","volume":"2961959","trades":"103"},"12:21":{"price":863.5,"ytm":9.37654,"nominal":"424254","volume":"3663275","trades":"198"},"12:20":{"price":863.2,"ytm":9.36818,"nominal":"633296","volume":"5467779","trades":"195"},"12:19":{"price":863.3,"ytm":9.37654,"nominal":"345355","volume":"2981465","trades":"181"},"12:18":{"price":863.3,"ytm":9.39328,"nominal":"432079","volume":"3730989","trades":"269"},"12:17":{"price":863.5,"ytm":9.39328,"nominal":"840795","volume":"7257131","trades":"269"},"12:16":{"price":863,"ytm":9.38491,"nominal":"1270685","volume":"10964930","trades":"252"},"12:15":{"price":862.5,"ytm":9.41841,"nominal":"503519","volume":"4343882","trades":"224"},"12:14":{"price":862.6,"ytm":9.41841,"nominal":"494303","volume":"4264268","trades":"181"},"12:13":{"price":862.7,"ytm":9.41841,"nominal":"464226","volume":"4004320","trades":"142"},"12:12":{"price":862.4,"ytm":9.43518,"nominal":"351007","volume":"3027911","trades":"220"},"12:11":{"price":862.4,"ytm":9.42679,"nominal":"360413","volume":"3107979","trades":"148"},"12:10":{"price":862.6,"ytm":9.42679,"nominal":"159553","volume":"1376496","trades":"72"},"12:09":{"price":862.7,"ytm":9.42679,"nominal":"111425","volume":"961468","trades":"101"},"12:08":{"price":863.2,"ytm":9.41841,"nominal":"350205","volume":"3022345","trades":"80"},"12:07":{"price":863.1,"ytm":9.41841,"nominal":"176477","volume":"1523376","trades":"67"},"12:06":{"price":863.1,"ytm":9.43518,"nominal":"168159","volume":"1451695","trades":"82"},"12:05":{"price":863.3,"ytm":9.41841,"nominal":"978731","volume":"8450486","trades":"156"},"12:04":{"price":863.8,"ytm":9.39328,"nominal":"622210","volume":"5374032","trades":"199"},"12:03":{"price":863.3,"ytm":9.42679,"nominal":"488006","volume":"4212777","trades":"271"},"12:02":{"price":863.3,"ytm":9.42679,"nominal":"625468","volume":"5398219","trades":"287"},"12:01":{"price":862.7,"ytm":9.43518,"nominal":"313591","volume":"2705358","trades":"192"},"12:00":{"price":862.6,"ytm":9.44356,"nominal":"227665","volume":"1964045","trades":"198"},"11:59":{"price":862.7,"ytm":9.42679,"nominal":"359974","volume":"3105769","trades":"200"},"11:58":{"price":862.7,"ytm":9.40166,"nominal":"139193","volume":"1200421","trades":"96"},"11:57":{"price":862.2,"ytm":9.43518,"nominal":"56778","volume":"489566","trades":"62"},"11:56":{"price":862.1,"ytm":9.44356,"nominal":"124560","volume":"1074085","trades":"87"},"11:55":{"price":862,"ytm":9.44356,"nominal":"378464","volume":"3262511","trades":"226"},"11:54":{"price":862.2,"ytm":9.45195,"nominal":"1148651","volume":"9898772","trades":"230"},"11:53":{"price":861.5,"ytm":9.45195,"nominal":"797782","volume":"6874265","trades":"258"},"11:52":{"price":861.7,"ytm":9.44356,"nominal":"169107","volume":"1456862","trades":"137"},"11:51":{"price":861.7,"ytm":9.44356,"nominal":"363792","volume":"3133248","trades":"173"},"11:50":{"price":861.3,"ytm":9.46034,"nominal":"282925","volume":"2437116","trades":"198"},"11:49":{"price":861.7,"ytm":9.44356,"nominal":"1058997","volume":"9127934","trades":"331"},"11:48":{"price":862.3,"ytm":9.42679,"nominal":"937251","volume":"8083950","trades":"236"},"11:47":{"price":862.8,"ytm":9.39328,"nominal":"664130","volume":"5732469","trades":"214"},"11:46":{"price":863.4,"ytm":9.38491,"nominal":"126922","volume":"1095669","trades":"131"},"11:45":{"price":863.5,"ytm":9.36818,"nominal":"768165","volume":"6634478","trades":"295"},"11:44":{"price":864.1,"ytm":9.36818,"nominal":"455826","volume":"3938646","trades":"230"},"11:43":{"price":864.3,"ytm":9.36818,"nominal":"387908","volume":"3352230","trades":"173"},"11:42":{"price":864.1,"ytm":9.37654,"nominal":"548375","volume":"4738151","trades":"278"},"11:41":{"price":863.8,"ytm":9.38491,"nominal":"966736","volume":"8350580","trades":"347"},"11:40":{"price":863.9,"ytm":9.37654,"nominal":"329329","volume":"2844677","trades":"133"},"11:39":{"price":863.7,"ytm":9.36818,"nominal":"892871","volume":"7712372","trades":"147"},"11:38":{"price":863.9,"ytm":9.35981,"nominal":"812060","volume":"7015014","trades":"291"},"11:37":{"price":863.9,"ytm":9.35981,"nominal":"538805","volume":"4654464","trades":"210"},"11:36":{"price":864,"ytm":9.35145,"nominal":"409234","volume":"3535619","trades":"298"},"11:35":{"price":864.3,"ytm":9.37654,"nominal":"519021","volume":"4486016","trades":"172"},"11:34":{"price":864.2,"ytm":9.38491,"nominal":"789094","volume":"6820618","trades":"346"},"11:33":{"price":864.5,"ytm":9.39328,"nominal":"1154865","volume":"9985777","trades":"495"},"11:32":{"price":864.6,"ytm":9.35981,"nominal":"724783","volume":"6264193","trades":"302"},"11:31":{"price":864.2,"ytm":9.35981,"nominal":"480304","volume":"4151149","trades":"334"},"11:30":{"price":863.9,"ytm":9.39328,"nominal":"300934","volume":"2599564","trades":"140"},"11:29":{"price":863.9,"ytm":9.36818,"nominal":"543168","volume":"4691223","trades":"350"},"11:28":{"price":863.7,"ytm":9.36818,"nominal":"439096","volume":"3793895","trades":"331"},"11:27":{"price":864.3,"ytm":9.33474,"nominal":"296533","volume":"2563815","trades":"246"},"11:26":{"price":864.7,"ytm":9.30968,"nominal":"88827","volume":"767896","trades":"129"},"11:25":{"price":864.4,"ytm":9.30134,"nominal":"64811","volume":"560178","trades":"116"},"11:24":{"price":864.1,"ytm":9.34309,"nominal":"348101","volume":"3008102","trades":"156"},"11:23":{"price":864,"ytm":9.33474,"nominal":"522479","volume":"4514403","trades":"287"},"11:22":{"price":864.3,"ytm":9.33474,"nominal":"394834","volume":"3411266","trades":"246"},"11:21":{"price":864.2,"ytm":9.34309,"nominal":"211886","volume":"1831140","trades":"246"},"11:20":{"price":864.4,"ytm":9.34309,"nominal":"54825","volume":"473823","trades":"77"},"11:19":{"price":864.5,"ytm":9.34309,"nominal":"200663","volume":"1734703","trades":"106"},"11:18":{"price":864.6,"ytm":9.33474,"nominal":"52332","volume":"452438","trades":"112"},"11:17":{"price":864.5,"ytm":9.32638,"nominal":"94769","volume":"819335","trades":"115"},"11:16":{"price":864.7,"ytm":9.31803,"nominal":"157246","volume":"1359575","trades":"137"},"11:15":{"price":864.2,"ytm":9.31803,"nominal":"609129","volume":"5265554","trades":"159"},"11:14":{"price":864.1,"ytm":9.35145,"nominal":"85018","volume":"734548","trades":"74"},"11:13":{"price":863.8,"ytm":9.38491,"nominal":"244250","volume":"2110291","trades":"112"},"11:12":{"price":863.9,"ytm":9.37654,"nominal":"162394","volume":"1402753","trades":"148"},"11:11":{"price":863.6,"ytm":9.37654,"nominal":"345252","volume":"2981423","trades":"175"},"11:10":{"price":863.4,"ytm":9.41003,"nominal":"125442","volume":"1083274","trades":"94"},"11:09":{"price":863.4,"ytm":9.45195,"nominal":"112141","volume":"968317","trades":"79"},"11:08":{"price":863.6,"ytm":9.45195,"nominal":"425866","volume":"3677763","trades":"359"},"11:07":{"price":863.3,"ytm":9.43518,"nominal":"157961","volume":"1364010","trades":"192"},"11:06":{"price":863.8,"ytm":9.41003,"nominal":"359255","volume":"3102989","trades":"329"},"11:05":{"price":863.6,"ytm":9.41003,"nominal":"314378","volume":"2713570","trades":"241"},"11:04":{"price":863.1,"ytm":9.46034,"nominal":"210231","volume":"1814163","trades":"184"},"11:03":{"price":863.4,"ytm":9.45195,"nominal":"607539","volume":"5244099","trades":"302"},"11:02":{"price":863,"ytm":9.44356,"nominal":"330697","volume":"2853404","trades":"172"},"11:01":{"price":862.5,"ytm":9.47713,"nominal":"208832","volume":"1801681","trades":"211"},"11:00":{"price":862.6,"ytm":9.46034,"nominal":"623849","volume":"5381239","trades":"413"},"10:59":{"price":862.1,"ytm":9.46874,"nominal":"379911","volume":"3276927","trades":"174"},"10:58":{"price":862.9,"ytm":9.46034,"nominal":"767791","volume":"6623622","trades":"622"},"10:57":{"price":863.6,"ytm":9.41003,"nominal":"345403","volume":"2982498","trades":"400"},"10:56":{"price":862.9,"ytm":9.45195,"nominal":"234513","volume":"2022985","trades":"290"},"10:55":{"price":862.5,"ytm":9.46874,"nominal":"238706","volume":"2058280","trades":"211"},"10:54":{"price":862.4,"ytm":9.50234,"nominal":"190014","volume":"1638526","trades":"158"},"10:53":{"price":862.1,"ytm":9.50234,"nominal":"490019","volume":"4223639","trades":"201"},"10:52":{"price":861.7,"ytm":9.55281,"nominal":"472993","volume":"4076991","trades":"343"},"10:51":{"price":861.9,"ytm":9.53598,"nominal":"154132","volume":"1328564","trades":"193"},"10:50":{"price":861.8,"ytm":9.56123,"nominal":"174789","volume":"1506262","trades":"213"},"10:49":{"price":861.8,"ytm":9.56966,"nominal":"197277","volume":"1700610","trades":"287"},"10:48":{"price":862.5,"ytm":9.52756,"nominal":"336975","volume":"2907448","trades":"160"},"10:47":{"price":862.9,"ytm":9.51074,"nominal":"310487","volume":"2679381","trades":"343"},"10:46":{"price":862.8,"ytm":9.51915,"nominal":"166537","volume":"1437097","trades":"256"},"10:45":{"price":863,"ytm":9.51915,"nominal":"394004","volume":"3400421","trades":"388"},"10:44":{"price":863.3,"ytm":9.46034,"nominal":"159786","volume":"1379157","trades":"230"},"10:43":{"price":862.9,"ytm":9.47713,"nominal":"46018","volume":"397245","trades":"116"},"10:42":{"price":863.4,"ytm":9.50234,"nominal":"539556","volume":"4657979","trades":"367"},"10:41":{"price":863.1,"ytm":9.51915,"nominal":"779921","volume":"6733679","trades":"404"},"10:40":{"price":863.9,"ytm":9.53598,"nominal":"314662","volume":"2717418","trades":"403"},"10:39":{"price":863.5,"ytm":9.51074,"nominal":"484430","volume":"4183200","trades":"310"},"10:38":{"price":863.8,"ytm":9.53598,"nominal":"216003","volume":"1865783","trades":"221"},"10:37":{"price":864,"ytm":9.50234,"nominal":"196147","volume":"1695182","trades":"117"},"10:36":{"price":864.6,"ytm":9.44356,"nominal":"265419","volume":"2293485","trades":"194"},"10:35":{"price":863.2,"ytm":9.53598,"nominal":"218011","volume":"1882265","trades":"131"},"10:34":{"price":864.7,"ytm":9.49393,"nominal":"319163","volume":"2760733","trades":"467"},"10:33":{"price":864.8,"ytm":9.44356,"nominal":"147919","volume":"1279203","trades":"283"},"10:32":{"price":864.3,"ytm":9.45195,"nominal":"175032","volume":"1512160","trades":"75"},"10:31":{"price":864.4,"ytm":9.46034,"nominal":"441563","volume":"3818606","trades":"103"},"10:30":{"price":864.9,"ytm":9.40166,"nominal":"225143","volume":"1947929","trades":"151"}}}},"USM":{"daily":{"2026-03-19":{"price":0.6101,"ytm":9.18475,"nominal":"106742803","volume":"64914449"},"2026-03-18":{"price":0.6104,"ytm":9.14769,"nominal":"90860663","volume":"55622089"},"2026-03-17":{"price":0.6149,"ytm":8.76552,"nominal":"87884284","volume":"53930150"},"2026-03-16":{"price":0.61,"ytm":9.15658,"nominal":"103092483","volume":"62796618"},"2026-03-13":{"price":0.608,"ytm":9.31027,"nominal":"127690189","volume":"77906201"},"2026-03-12":{"price":0.6084,"ytm":9.24037,"nominal":"108367788","volume":"66203440"},"2026-03-11":{"price":0.6131,"ytm":8.84291,"nominal":"139177854","volume":"85432879"},"2026-03-10":{"price":0.6112,"ytm":8.98624,"nominal":"119386178","volume":"72999490"},"2026-03-09":{"price":0.6058,"ytm":9.41885,"nominal":"112794664","volume":"68069718"},"2026-03-06":{"price":0.6059,"ytm":9.3982,"nominal":"126412553","volume":"76174550"},"2026-03-05":{"price":0.6064,"ytm":9.32014,"nominal":"135173977","volume":"82097315"},"2026-03-04":{"price":0.61,"ytm":9.0136,"nominal":"133689733","volume":"81490998"},"2026-03-03":{"price":0.6063,"ytm":9.30406,"nominal":"195013876","volume":"117226858"},"2026-03-02":{"price":0.6084,"ytm":9.12029,"nominal":"157203963","volume":"95215066"},"2026-02-27":{"price":0.604,"ytm":9.46883,"nominal":"141366176","volume":"85865191"},"2026-02-26":{"price":0.6104,"ytm":8.91159,"nominal":"127293068","volume":"77592426"},"2026-02-25":{"price":0.611,"ytm":8.85189,"nominal":"117569223","volume":"71864319"},"2026-02-24":{"price":0.61,"ytm":8.92081,"nominal":"106802056","volume":"65296484"},"2026-02-23":{"price":0.6129,"ytm":8.67746,"nominal":"114401135","volume":"70357041"},"2026-02-20":{"price":0.6168,"ytm":8.358,"nominal":"117738913","volume":"72701681"},"2026-02-19":{"price":0.6153,"ytm":8.44385,"nominal":"91612036","volume":"56320867"},"2026-02-18":{"price":0.6156,"ytm":8.40957,"nominal":"111159067","volume":"68836195"},"2026-02-13":{"price":0.6178,"ytm":8.20632,"nominal":"130273236","volume":"80579285"},"2026-02-12":{"price":0.6175,"ytm":8.19858,"nominal":"123882813","volume":"76972862"},"2026-02-11":{"price":0.6206,"ytm":7.94977,"nominal":"109929485","volume":"67980657"},"2026-02-10":{"price":0.618,"ytm":8.13945,"nominal":"112609759","volume":"69518898"},"2026-02-09":{"price":0.615,"ytm":8.36113,"nominal":"101976365","volume":"62543219"},"2026-02-06":{"price":0.6105,"ytm":8.70172,"nominal":"132949765","volume":"81090030"},"2026-02-05":{"price":0.6059,"ytm":9.0311,"nominal":"104446938","volume":"62954667"},"2026-02-04":{"price":0.6029,"ytm":9.25818,"nominal":"101788386","volume":"61205837"},"2026-02-03":{"price":0.5995,"ytm":9.51892,"nominal":"111882110","volume":"67441232"},"2026-02-02":{"price":0.6048,"ytm":9.08408,"nominal":"70957343","volume":"42965474"},"2026-01-30":{"price":0.6061,"ytm":8.97011,"nominal":"114985616","volume":"69712750"},"2026-01-29":{"price":0.608,"ytm":8.78793,"nominal":"122167478","volume":"74397210"},"2026-01-28":{"price":0.6095,"ytm":8.66041,"nominal":"115562079","volume":"70539919"},"2026-01-27":{"price":0.6112,"ytm":8.5183,"nominal":"120354668","volume":"73589470"},"2026-01-26":{"price":0.6099,"ytm":8.60803,"nominal":"83071476","volume":"50463156"},"2026-01-23":{"price":0.6042,"ytm":9.04085,"nominal":"103394586","volume":"62211197"},"2026-01-22":{"price":0.5985,"ytm":9.45625,"nominal":"108392936","volume":"64655901"},"2026-01-21":{"price":0.5937,"ytm":9.82787,"nominal":"101482314","volume":"60187755"},"2026-01-20":{"price":0.5923,"ytm":9.92831,"nominal":"121965834","volume":"72142184"},"2026-01-19":{"price":0.5931,"ytm":9.85159,"nominal":"84374231","volume":"50028483"},"2026-01-16":{"price":0.5943,"ytm":9.74323,"nominal":"119044393","volume":"70655827"},"2026-01-15":{"price":0.5922,"ytm":9.87482,"nominal":"92938733","volume":"54976521"},"2026-01-14":{"price":0.5887,"ytm":10.14409,"nominal":"94279317","volume":"55487234"},"2026-01-13":{"price":0.5898,"ytm":10.04285,"nominal":"91310042","volume":"53904276"},"2026-01-12":{"price":0.5905,"ytm":9.97424,"nominal":"94180928","volume":"55570477"},"2026-01-09":{"price":0.5909,"ytm":9.92992,"nominal":"94073317","volume":"55420587"},"2026-01-08":{"price":0.5853,"ytm":10.3431,"nominal":"64054412","volume":"37413868"},"2026-01-07":{"price":0.6711,"ytm":10.10307,"nominal":"68574656","volume":"46049465"},"2026-01-06":{"price":0.671,"ytm":10.09692,"nominal":"59538092","volume":"39918667"},"2026-01-05":{"price":0.669,"ytm":10.24318,"nominal":"58671265","volume":"39228768"},"2026-01-02":{"price":0.6679,"ytm":10.31731,"nominal":"58099689","volume":"38896264"},"2025-12-30":{"price":0.675,"ytm":9.7107,"nominal":"77559250","volume":"52024610"},"2025-12-29":{"price":0.6708,"ytm":10.00083,"nominal":"67093786","volume":"44956390"},"2025-12-26":{"price":0.6694,"ytm":10.09783,"nominal":"50729235","volume":"33954991"},"2025-12-24":{"price":0.6694,"ytm":10.04221,"nominal":"3175578","volume":"2124943"},"2025-12-23":{"price":0.6712,"ytm":9.8871,"nominal":"88140314","volume":"59044556"},"2025-12-22":{"price":0.6701,"ytm":9.95969,"nominal":"90592584","volume":"60676665"},"2025-12-19":{"price":0.6694,"ytm":10.00091,"nominal":"78687678","volume":"52622868"},"2025-12-18":{"price":0.6703,"ytm":9.88977,"nominal":"104781120","volume":"70452010"},"2025-12-17":{"price":0.6683,"ytm":10.03231,"nominal":"96823413","volume":"65019196"},"2025-12-16":{"price":0.6744,"ytm":9.54636,"nominal":"114253643","volume":"76665981"},"2025-12-15":{"price":0.6632,"ytm":10.4057,"nominal":"100325114","volume":"66407216"},"2025-12-12":{"price":0.6582,"ytm":10.78952,"nominal":"60500129","volume":"39840747"},"2025-12-11":{"price":0.6572,"ytm":10.82522,"nominal":"87339538","volume":"57385333"},"2025-12-10":{"price":0.6615,"ytm":10.46891,"nominal":"123885887","volume":"81943088"},"2025-12-09":{"price":0.6554,"ytm":10.93971,"nominal":"81673848","volume":"53459913"},"2025-12-05":{"price":0.6539,"ytm":11.03013,"nominal":"99386970","volume":"65231217"},"2025-12-04":{"price":0.6517,"ytm":11.16165,"nominal":"61926651","volume":"40365625"},"2025-12-03":{"price":0.6515,"ytm":11.16255,"nominal":"57584738","volume":"37449389"},"2025-12-02":{"price":0.6469,"ytm":11.51915,"nominal":"87373620","volume":"56493905"},"2025-12-01":{"price":0.646,"ytm":11.57668,"nominal":"55079247","volume":"35649800"},"2025-11-28":{"price":0.6488,"ytm":11.33414,"nominal":"43697161","volume":"28350614"},"2025-11-27":{"price":0.6492,"ytm":11.25609,"nominal":"48452919","volume":"31425235"},"2025-11-26":{"price":0.6467,"ytm":11.44181,"nominal":"67315333","volume":"43547964"},"2025-11-25":{"price":0.647,"ytm":11.40221,"nominal":"102047557","volume":"66191676"},"2025-11-21":{"price":0.6495,"ytm":11.18674,"nominal":"11746858","volume":"7594530"},"2025-11-20":{"price":0.652,"ytm":10.98809,"nominal":"96458386","volume":"63008728"},"2025-11-19":{"price":0.654,"ytm":10.75826,"nominal":"118885877","volume":"77692637"},"2025-11-18":{"price":0.6488,"ytm":11.15263,"nominal":"116782159","volume":"75928967"},"2025-11-17":{"price":0.6491,"ytm":11.11408,"nominal":"115211602","volume":"74800565"},"2025-11-14":{"price":0.6492,"ytm":11.09142,"nominal":"102136921","volume":"66064414"},"2025-11-13":{"price":0.6402,"ytm":11.76317,"nominal":"112553794","volume":"72768918"},"2025-11-12":{"price":0.6495,"ytm":11.00928,"nominal":"87950528","volume":"57386842"},"2025-11-11":{"price":0.6506,"ytm":10.90888,"nominal":"78885084","volume":"51174236"},"2025-11-10":{"price":0.648,"ytm":11.09763,"nominal":"84994824","volume":"55115655"},"2025-11-07":{"price":0.64,"ytm":11.7167,"nominal":"79345123","volume":"50540821"},"2025-11-06":{"price":0.6374,"ytm":11.87844,"nominal":"24006227","volume":"15320962"},"2025-11-05":{"price":0.6396,"ytm":11.68669,"nominal":"94424396","volume":"60298659"},"2025-11-04":{"price":0.6338,"ytm":12.1371,"nominal":"139280678","volume":"88059097"},"2025-11-03":{"price":0.6318,"ytm":12.28326,"nominal":"89621398","volume":"56962802"},"2025-10-31":{"price":0.639,"ytm":11.68825,"nominal":"100455850","volume":"64150970"},"2025-10-30":{"price":0.636,"ytm":11.88086,"nominal":"122575281","volume":"77906338"},"2025-10-29":{"price":0.6313,"ytm":12.2427,"nominal":"157397117","volume":"99992439"},"2025-10-28":{"price":0.6303,"ytm":12.30745,"nominal":"142698818","volume":"89797704"},"2025-10-27":{"price":0.6207,"ytm":13.0787,"nominal":"218609908","volume":"136262507"},"2025-10-24":{"price":0.54,"ytm":20.71243,"nominal":"174478572","volume":"94578253"},"2025-10-23":{"price":0.5445,"ytm":20.1411,"nominal":"215788520","volume":"118178137"},"2025-10-22":{"price":0.542,"ytm":20.37806,"nominal":"167047437","volume":"91482897"},"2025-10-21":{"price":0.5575,"ytm":18.73987,"nominal":"206748734","volume":"116867562"},"2025-10-20":{"price":0.568,"ytm":17.67329,"nominal":"222537930","volume":"124240218"},"2025-10-17":{"price":0.5544,"ytm":19.00081,"nominal":"191055711","volume":"107725866"},"2025-10-16":{"price":0.5721,"ytm":17.18176,"nominal":"189042844","volume":"109339284"},"2025-10-15":{"price":0.5779,"ytm":16.61126,"nominal":"210698479","volume":"122566360"},"2025-10-14":{"price":0.5732,"ytm":17.03019,"nominal":"241739009","volume":"143540504"},"2025-10-13":{"price":0.605,"ytm":14.14962,"nominal":"265864894","volume":"160106771"},"2025-10-09":{"price":0.5955,"ytm":14.89362,"nominal":"503443638","volume":"292298773"},"2025-10-08":{"price":0.551,"ytm":19.05159,"nominal":"201397995","volume":"109214730"},"2025-10-07":{"price":0.5478,"ytm":19.34956,"nominal":"236662709","volume":"131622452"},"2025-10-06":{"price":0.559,"ytm":18.20409,"nominal":"159246846","volume":"87477620"},"2025-10-03":{"price":0.5481,"ytm":19.26515,"nominal":"241786821","volume":"130776302"},"2025-10-02":{"price":0.53,"ytm":21.07214,"nominal":"189313036","volume":"96593450"},"2025-10-01":{"price":0.5,"ytm":24.45064,"nominal":"177638710","volume":"88463862"},"2025-09-30":{"price":0.502,"ytm":24.17577,"nominal":"128662697","volume":"67558914"},"2025-09-29":{"price":0.53,"ytm":20.98295,"nominal":"113139176","volume":"61286585"},"2025-09-26":{"price":0.547,"ytm":19.18978,"nominal":"193184725","volume":"107065046"},"2025-09-25":{"price":0.5656,"ytm":17.30463,"nominal":"142617974","volume":"81859339"},"2025-09-24":{"price":0.5876,"ytm":15.28608,"nominal":"222204767","volume":"129315755"},"2025-09-23":{"price":0.558,"ytm":17.98026,"nominal":"236778660","volume":"131319052"},"2025-09-22":{"price":0.5249,"ytm":21.32238,"nominal":"175042184","volume":"89112968"},"2025-09-19":{"price":0.4439,"ytm":31.51841,"nominal":"201409712","volume":"89574055"},"2025-09-18":{"price":0.452,"ytm":30.19571,"nominal":"226627702","volume":"105955795"},"2025-09-17":{"price":0.4989,"ytm":24.08701,"nominal":"148048070","volume":"74878908"},"2025-09-16":{"price":0.5135,"ytm":22.38521,"nominal":"139660059","volume":"71568162"},"2025-09-15":{"price":0.4983,"ytm":24.08827,"nominal":"161378353","volume":"82043218"},"2025-09-12":{"price":0.52,"ytm":21.61105,"nominal":"164771472","volume":"86484200"},"2025-09-11":{"price":0.5391,"ytm":19.53458,"nominal":"112874229","volume":"61715330"},"2025-09-10":{"price":0.5482,"ytm":18.60854,"nominal":"123922926","volume":"67597106"},"2025-09-09":{"price":0.5393,"ytm":19.46172,"nominal":"147795320","volume":"78893469"},"2025-09-08":{"price":0.5247,"ytm":20.93316,"nominal":"156114694","volume":"81475632"},"2025-09-05":{"price":0.5627,"ytm":17.16291,"nominal":"141175802","volume":"79610305"},"2025-09-04":{"price":0.567,"ytm":16.70322,"nominal":"111005117","volume":"63245218"},"2025-09-03":{"price":0.5706,"ytm":16.34561,"nominal":"87839665","volume":"50381634"},"2025-09-02":{"price":0.573,"ytm":16.11114,"nominal":"124157328","volume":"71261281"},"2025-09-01":{"price":0.5777,"ytm":15.6779,"nominal":"113588722","volume":"65828111"},"2025-08-29":{"price":0.5888,"ytm":14.70878,"nominal":"99980653","volume":"58890666"},"2025-08-28":{"price":0.5877,"ytm":14.74538,"nominal":"91906981","volume":"53983183"},"2025-08-27":{"price":0.5842,"ytm":15.0218,"nominal":"110833841","volume":"64337049"},"2025-08-26":{"price":0.5822,"ytm":15.17259,"nominal":"140169578","volume":"81356874"},"2025-08-25":{"price":0.577,"ytm":15.59906,"nominal":"117613111","volume":"68587931"},"2025-08-22":{"price":0.5958,"ytm":14.00362,"nominal":"75649818","volume":"45191596"},"2025-08-21":{"price":0.5955,"ytm":13.97589,"nominal":"87958222","volume":"52855614"},"2025-08-20":{"price":0.6019,"ytm":13.44484,"nominal":"96218496","volume":"58341378"},"2025-08-19":{"price":0.6114,"ytm":12.68444,"nominal":"80080819","volume":"48960619"},"2025-08-18":{"price":0.6105,"ytm":12.73851,"nominal":"79444063","volume":"48406523"},"2025-08-14":{"price":0.6085,"ytm":12.87789,"nominal":"72703976","volume":"44242255"},"2025-08-13":{"price":0.6112,"ytm":12.60778,"nominal":"81314739","volume":"49676738"},"2025-08-12":{"price":0.6075,"ytm":12.8772,"nominal":"93718626","volume":"56957827"},"2025-08-11":{"price":0.6065,"ytm":12.93898,"nominal":"65288079","volume":"39465127"},"2025-08-08":{"price":0.6035,"ytm":13.1564,"nominal":"49071086","volume":"29544174"},"2025-08-07":{"price":0.6025,"ytm":13.18656,"nominal":"72529237","volume":"43832758"},"2025-08-06":{"price":0.6032,"ytm":13.11623,"nominal":"67998818","volume":"40981198"},"2025-08-05":{"price":0.6007,"ytm":13.29503,"nominal":"74572906","volume":"44877606"},"2025-08-04":{"price":0.5989,"ytm":13.4198,"nominal":"76687832","volume":"45795730"},"2025-08-01":{"price":0.5937,"ytm":13.81401,"nominal":"81331705","volume":"48313221"},"2025-07-31":{"price":0.5979,"ytm":13.43341,"nominal":"134605526","volume":"80903356"},"2025-07-30":{"price":0.6046,"ytm":12.89901,"nominal":"69891594","volume":"42175047"},"2025-07-29":{"price":0.6001,"ytm":13.23013,"nominal":"60368072","volume":"36334808"},"2025-07-28":{"price":0.6005,"ytm":13.18338,"nominal":"58383758","volume":"35121922"},"2025-07-25":{"price":0.599,"ytm":13.2837,"nominal":"73425156","volume":"43948852"},"2025-07-24":{"price":0.5969,"ytm":13.39893,"nominal":"64288500","volume":"38176313"},"2025-07-23":{"price":0.5887,"ytm":14.02692,"nominal":"72305643","volume":"42501135"},"2025-07-22":{"price":0.588,"ytm":14.06574,"nominal":"82349384","volume":"48505649"},"2025-07-21":{"price":0.5897,"ytm":13.9142,"nominal":"72820845","volume":"42951378"},"2025-07-18":{"price":0.5898,"ytm":13.8897,"nominal":"76373984","volume":"45159099"},"2025-07-17":{"price":0.5894,"ytm":13.87159,"nominal":"75564515","volume":"44817797"},"2025-07-16":{"price":0.5952,"ytm":13.40335,"nominal":"70764609","volume":"42168383"},"2025-07-15":{"price":0.5955,"ytm":13.3644,"nominal":"85748792","volume":"51133129"},"2025-07-14":{"price":0.5956,"ytm":13.34095,"nominal":"104083982","volume":"62171880"},"2025-07-11":{"price":0.5983,"ytm":13.11863,"nominal":"88658903","volume":"53128588"},"2025-07-10":{"price":0.6044,"ytm":12.61352,"nominal":"91087513","volume":"54824916"},"2025-07-08":{"price":0.5995,"ytm":12.9665,"nominal":"74143312","volume":"44509855"},"2025-07-07":{"price":0.6808,"ytm":13.08533,"nominal":"66827700","volume":"45759528"},"2025-07-04":{"price":0.6889,"ytm":12.46224,"nominal":"50716731","volume":"34965454"},"2025-07-03":{"price":0.688,"ytm":12.4796,"nominal":"67541869","volume":"46607925"},"2025-07-02":{"price":0.6886,"ytm":12.41911,"nominal":"84289178","volume":"57842397"},"2025-07-01":{"price":0.6842,"ytm":12.72795,"nominal":"81884764","volume":"56152245"},"2025-06-30":{"price":0.6845,"ytm":12.68902,"nominal":"67026758","volume":"46070116"},"2025-06-27":{"price":0.691,"ytm":12.19553,"nominal":"37327342","volume":"25772667"},"2025-06-26":{"price":0.692,"ytm":12.07594,"nominal":"56820697","volume":"39243296"},"2025-06-25":{"price":0.6883,"ytm":12.32836,"nominal":"57075288","volume":"39233692"},"2025-06-24":{"price":0.69,"ytm":12.18913,"nominal":"64916663","volume":"44761381"},"2025-06-23":{"price":0.68,"ytm":12.9061,"nominal":"76053265","volume":"51563714"},"2025-06-19":{"price":0.6723,"ytm":13.46696,"nominal":"52964468","volume":"35502607"},"2025-06-18":{"price":0.6692,"ytm":13.63147,"nominal":"79283598","volume":"53446733"},"2025-06-17":{"price":0.673,"ytm":13.32668,"nominal":"70192776","volume":"47428538"},"2025-06-13":{"price":0.6756,"ytm":13.11511,"nominal":"50542218","volume":"34319465"},"2025-06-12":{"price":0.6847,"ytm":12.38282,"nominal":"56933067","volume":"38907491"},"2025-06-11":{"price":0.6842,"ytm":12.40308,"nominal":"48630913","volume":"33337510"},"2025-06-10":{"price":0.6873,"ytm":12.16504,"nominal":"70918216","volume":"48669521"},"2025-06-09":{"price":0.6807,"ytm":12.62443,"nominal":"56132857","volume":"38152068"},"2025-06-06":{"price":0.6762,"ytm":12.93665,"nominal":"43268752","volume":"29189400"},"2025-06-05":{"price":0.6716,"ytm":13.22561,"nominal":"62876198","volume":"42452288"},"2025-06-04":{"price":0.678,"ytm":12.73979,"nominal":"63279839","volume":"43050579"},"2025-06-03":{"price":0.6817,"ytm":12.45676,"nominal":"57257268","volume":"39101130"},"2025-06-02":{"price":0.6818,"ytm":12.43388,"nominal":"64916867","volume":"44363865"},"2025-05-30":{"price":0.6838,"ytm":12.27557,"nominal":"69148287","volume":"47097455"},"2025-05-29":{"price":0.685,"ytm":12.14462,"nominal":"69779846","volume":"47800597"},"2025-05-28":{"price":0.6875,"ytm":11.95386,"nominal":"66933087","volume":"45720635"},"2025-05-27":{"price":0.6801,"ytm":12.46153,"nominal":"63123767","volume":"43003966"},"2025-05-26":{"price":0.6801,"ytm":12.44594,"nominal":"48236735","volume":"32905419"},"2025-05-23":{"price":0.6838,"ytm":12.16856,"nominal":"50208364","volume":"34215072"},"2025-05-22":{"price":0.6802,"ytm":12.37691,"nominal":"75315011","volume":"51200280"},"2025-05-21":{"price":0.6754,"ytm":12.70314,"nominal":"66060045","volume":"44969231"},"2025-05-20":{"price":0.6796,"ytm":12.38859,"nominal":"58017865","volume":"39466619"},"2025-05-19":{"price":0.6789,"ytm":12.42271,"nominal":"67277954","volume":"45638999"},"2025-05-16":{"price":0.6666,"ytm":13.29122,"nominal":"68404240","volume":"45761302"},"2025-05-15":{"price":0.673,"ytm":12.77978,"nominal":"62965585","volume":"42635700"},"2025-05-14":{"price":0.6815,"ytm":12.16421,"nominal":"64518811","volume":"43915811"},"2025-05-13":{"price":0.6791,"ytm":12.31696,"nominal":"59873421","volume":"40786907"},"2025-05-12":{"price":0.682,"ytm":12.09965,"nominal":"89442049","volume":"60970223"},"2025-05-09":{"price":0.6752,"ytm":12.56079,"nominal":"72698700","volume":"49066883"},"2025-05-08":{"price":0.6733,"ytm":12.64859,"nominal":"98034358","volume":"66252044"},"2025-05-07":{"price":0.6747,"ytm":12.53441,"nominal":"107499263","volume":"72695453"},"2025-05-06":{"price":0.6743,"ytm":12.54718,"nominal":"76874887","volume":"51796033"},"2025-05-05":{"price":0.6702,"ytm":12.82137,"nominal":"71943308","volume":"48465851"},"2025-04-30":{"price":0.6735,"ytm":12.57271,"nominal":"61493513","volume":"41416541"},"2025-04-29":{"price":0.674,"ytm":12.46156,"nominal":"78315178","volume":"52955435"},"2025-04-28":{"price":0.678,"ytm":12.16966,"nominal":"49845061","volume":"33726134"},"2025-04-25":{"price":0.6763,"ytm":12.27211,"nominal":"57087838","volume":"38690759"},"2025-04-24":{"price":0.6787,"ytm":12.06337,"nominal":"77510627","volume":"52596589"},"2025-04-23":{"price":0.675,"ytm":12.30259,"nominal":"75281810","volume":"51199183"},"2025-04-22":{"price":0.676,"ytm":12.21911,"nominal":"82059535","volume":"55230653"},"2025-04-21":{"price":0.6627,"ytm":13.1326,"nominal":"86218442","volume":"57178253"},"2025-04-16":{"price":0.6575,"ytm":13.4884,"nominal":"94354403","volume":"62321800"},"2025-04-15":{"price":0.657,"ytm":13.44264,"nominal":"73051661","volume":"48155531"},"2025-04-14":{"price":0.6614,"ytm":13.11378,"nominal":"143943795","volume":"94621345"},"2025-04-11":{"price":0.63,"ytm":15.41328,"nominal":"145794941","volume":"90796563"},"2025-04-10":{"price":0.6107,"ytm":16.88115,"nominal":"130402146","volume":"79327501"},"2025-04-09":{"price":0.616,"ytm":16.43305,"nominal":"160126569","volume":"94863324"},"2025-04-08":{"price":0.5935,"ytm":18.2708,"nominal":"163373438","volume":"98709964"},"2025-04-07":{"price":0.6051,"ytm":17.27494,"nominal":"124141584","volume":"75758158"},"2025-04-04":{"price":0.6192,"ytm":16.11841,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.6302,"ytm":15.20978,"nominal":"106559801","volume":"67227860"},"2025-04-01":{"price":0.636,"ytm":14.75509,"nominal":"113394819","volume":"72246587"},"2025-03-31":{"price":0.637,"ytm":14.64517,"nominal":"82768847","volume":"52222440"},"2025-03-28":{"price":0.6365,"ytm":14.66455,"nominal":"101144655","volume":"64678653"},"2025-03-27":{"price":0.6456,"ytm":13.94848,"nominal":"75715172","volume":"48910889"},"2025-03-26":{"price":0.6427,"ytm":14.14109,"nominal":"100109437","volume":"64490121"},"2025-03-25":{"price":0.649,"ytm":13.67255,"nominal":"60665394","volume":"39151350"},"2025-03-21":{"price":0.6422,"ytm":14.14357,"nominal":"86479533","volume":"55089056"},"2025-03-20":{"price":0.6405,"ytm":14.19914,"nominal":"76474212","volume":"49113390"},"2025-03-19":{"price":0.6458,"ytm":13.80265,"nominal":"133376316","volume":"84851626"},"2025-03-18":{"price":0.6311,"ytm":14.85209,"nominal":"86777016","volume":"54958729"},"2025-03-17":{"price":0.6405,"ytm":14.14881,"nominal":"67346328","volume":"43243866"}},"intraday":{"2026-03-19":{"17:00":{"price":0.6101,"ytm":9.18475,"nominal":"39083","volume":"239","trades":"1"},"16:59":{"price":0.611,"ytm":9.11006,"nominal":"64902","volume":"396","trades":"26"},"16:58":{"price":0.611,"ytm":9.11006,"nominal":"64902","volume":"396","trades":"26"},"16:57":{"price":0.611,"ytm":9.11006,"nominal":"64902","volume":"396","trades":"26"},"16:56":{"price":0.611,"ytm":9.11006,"nominal":"64902","volume":"396","trades":"26"},"16:55":{"price":0.6111,"ytm":9.10177,"nominal":"73865","volume":"451","trades":"31"},"16:54":{"price":0.6113,"ytm":9.08521,"nominal":"263765","volume":"1613","trades":"50"},"16:53":{"price":0.6111,"ytm":9.10177,"nominal":"417229","volume":"2549","trades":"130"},"16:52":{"price":0.6109,"ytm":9.11835,"nominal":"195233","volume":"1192","trades":"83"},"16:51":{"price":0.6107,"ytm":9.13493,"nominal":"64425","volume":"393","trades":"52"},"16:50":{"price":0.6105,"ytm":9.15153,"nominal":"80080","volume":"489","trades":"72"},"16:49":{"price":0.6106,"ytm":9.14323,"nominal":"177060","volume":"1081","trades":"114"},"16:48":{"price":0.6101,"ytm":9.18475,"nominal":"192914","volume":"1177","trades":"151"},"16:47":{"price":0.6102,"ytm":9.17644,"nominal":"86648","volume":"529","trades":"88"},"16:46":{"price":0.6103,"ytm":9.16814,"nominal":"57676","volume":"352","trades":"76"},"16:45":{"price":0.61,"ytm":9.19306,"nominal":"27893","volume":"170","trades":"48"},"16:44":{"price":0.6099,"ytm":9.20138,"nominal":"44624","volume":"272","trades":"42"},"16:43":{"price":0.61,"ytm":9.19306,"nominal":"27915","volume":"170","trades":"21"},"16:42":{"price":0.6099,"ytm":9.20138,"nominal":"66593","volume":"406","trades":"41"},"16:41":{"price":0.6099,"ytm":9.20138,"nominal":"79519","volume":"485","trades":"40"},"16:40":{"price":0.6102,"ytm":9.17644,"nominal":"59900","volume":"365","trades":"46"},"16:39":{"price":0.6102,"ytm":9.17644,"nominal":"130778","volume":"798","trades":"61"},"16:38":{"price":0.61,"ytm":9.19306,"nominal":"120126","volume":"733","trades":"59"},"16:37":{"price":0.6099,"ytm":9.20138,"nominal":"105301","volume":"642","trades":"110"},"16:36":{"price":0.61,"ytm":9.19306,"nominal":"122589","volume":"748","trades":"67"},"16:35":{"price":0.6102,"ytm":9.17644,"nominal":"298635","volume":"1822","trades":"69"},"16:34":{"price":0.6103,"ytm":9.16814,"nominal":"196245","volume":"1198","trades":"38"},"16:33":{"price":0.6104,"ytm":9.15983,"nominal":"139720","volume":"853","trades":"76"},"16:32":{"price":0.6101,"ytm":9.18475,"nominal":"168863","volume":"1030","trades":"88"},"16:31":{"price":0.6097,"ytm":9.21801,"nominal":"367494","volume":"2241","trades":"89"},"16:30":{"price":0.6099,"ytm":9.20138,"nominal":"132641","volume":"809","trades":"70"},"16:29":{"price":0.61,"ytm":9.19306,"nominal":"692296","volume":"4223","trades":"193"},"16:28":{"price":0.6105,"ytm":9.15153,"nominal":"158326","volume":"967","trades":"43"},"16:27":{"price":0.6111,"ytm":9.10177,"nominal":"144911","volume":"885","trades":"53"},"16:26":{"price":0.611,"ytm":9.11006,"nominal":"264580","volume":"1616","trades":"71"},"16:25":{"price":0.6108,"ytm":9.12664,"nominal":"73003","volume":"446","trades":"63"},"16:24":{"price":0.6107,"ytm":9.13493,"nominal":"1037055","volume":"6331","trades":"130"},"16:23":{"price":0.6104,"ytm":9.15983,"nominal":"458436","volume":"2797","trades":"97"},"16:22":{"price":0.6102,"ytm":9.17644,"nominal":"328218","volume":"2002","trades":"59"},"16:21":{"price":0.6102,"ytm":9.17644,"nominal":"334231","volume":"2040","trades":"53"},"16:20":{"price":0.6105,"ytm":9.15153,"nominal":"566995","volume":"3459","trades":"77"},"16:19":{"price":0.6099,"ytm":9.20138,"nominal":"417139","volume":"2544","trades":"89"},"16:18":{"price":0.6097,"ytm":9.21801,"nominal":"192509","volume":"1173","trades":"51"},"16:17":{"price":0.6093,"ytm":9.25131,"nominal":"504273","volume":"3072","trades":"71"},"16:16":{"price":0.6092,"ytm":9.25964,"nominal":"117523","volume":"716","trades":"58"},"16:15":{"price":0.6092,"ytm":9.25964,"nominal":"126073","volume":"768","trades":"73"},"16:14":{"price":0.6092,"ytm":9.25964,"nominal":"86698","volume":"528","trades":"57"},"16:13":{"price":0.609,"ytm":9.27631,"nominal":"46302","volume":"282","trades":"26"},"16:12":{"price":0.6091,"ytm":9.26798,"nominal":"207248","volume":"1263","trades":"88"},"16:11":{"price":0.6093,"ytm":9.25131,"nominal":"839138","volume":"5114","trades":"69"},"16:10":{"price":0.6092,"ytm":9.25964,"nominal":"1035591","volume":"6309","trades":"102"},"16:09":{"price":0.6092,"ytm":9.25964,"nominal":"162274","volume":"988","trades":"40"},"16:08":{"price":0.6091,"ytm":9.26798,"nominal":"149939","volume":"913","trades":"105"},"16:07":{"price":0.6091,"ytm":9.26798,"nominal":"99490","volume":"606","trades":"78"},"16:06":{"price":0.6089,"ytm":9.28465,"nominal":"310709","volume":"1891","trades":"156"},"16:05":{"price":0.6086,"ytm":9.30968,"nominal":"350977","volume":"2136","trades":"183"},"16:04":{"price":0.6084,"ytm":9.32638,"nominal":"400784","volume":"2439","trades":"105"},"16:03":{"price":0.6083,"ytm":9.33474,"nominal":"54608","volume":"332","trades":"51"},"16:02":{"price":0.6084,"ytm":9.32638,"nominal":"246931","volume":"1502","trades":"97"},"16:01":{"price":0.6083,"ytm":9.33474,"nominal":"200240","volume":"1218","trades":"68"},"16:00":{"price":0.6083,"ytm":9.33474,"nominal":"423516","volume":"2576","trades":"126"},"15:59":{"price":0.6083,"ytm":9.33474,"nominal":"106210","volume":"646","trades":"51"},"15:58":{"price":0.6085,"ytm":9.31803,"nominal":"239017","volume":"1454","trades":"72"},"15:57":{"price":0.6084,"ytm":9.32638,"nominal":"18119","volume":"110","trades":"28"},"15:56":{"price":0.6086,"ytm":9.30968,"nominal":"235902","volume":"1435","trades":"88"},"15:55":{"price":0.6085,"ytm":9.31803,"nominal":"83665","volume":"509","trades":"63"},"15:54":{"price":0.6085,"ytm":9.31803,"nominal":"42865","volume":"261","trades":"35"},"15:53":{"price":0.6084,"ytm":9.32638,"nominal":"48477","volume":"295","trades":"45"},"15:52":{"price":0.6085,"ytm":9.31803,"nominal":"193377","volume":"1177","trades":"55"},"15:51":{"price":0.6086,"ytm":9.30968,"nominal":"182183","volume":"1109","trades":"80"},"15:50":{"price":0.6086,"ytm":9.30968,"nominal":"78169","volume":"476","trades":"53"},"15:49":{"price":0.6085,"ytm":9.31803,"nominal":"61820","volume":"376","trades":"51"},"15:48":{"price":0.6085,"ytm":9.31803,"nominal":"134874","volume":"821","trades":"91"},"15:47":{"price":0.6086,"ytm":9.30968,"nominal":"200300","volume":"1219","trades":"71"},"15:46":{"price":0.6088,"ytm":9.29299,"nominal":"29171","volume":"178","trades":"26"},"15:45":{"price":0.6087,"ytm":9.30134,"nominal":"131887","volume":"803","trades":"52"},"15:44":{"price":0.6089,"ytm":9.28465,"nominal":"178122","volume":"1084","trades":"64"},"15:43":{"price":0.6089,"ytm":9.28465,"nominal":"113010","volume":"688","trades":"48"},"15:42":{"price":0.6089,"ytm":9.28465,"nominal":"200684","volume":"1222","trades":"49"},"15:41":{"price":0.6088,"ytm":9.29299,"nominal":"244048","volume":"1486","trades":"83"},"15:40":{"price":0.609,"ytm":9.27631,"nominal":"513774","volume":"3129","trades":"91"},"15:39":{"price":0.6089,"ytm":9.28465,"nominal":"767601","volume":"4675","trades":"73"},"15:38":{"price":0.609,"ytm":9.27631,"nominal":"237098","volume":"1444","trades":"49"},"15:37":{"price":0.609,"ytm":9.27631,"nominal":"146393","volume":"891","trades":"61"},"15:36":{"price":0.609,"ytm":9.27631,"nominal":"296082","volume":"1803","trades":"78"},"15:35":{"price":0.6089,"ytm":9.28465,"nominal":"42369","volume":"258","trades":"59"},"15:34":{"price":0.6092,"ytm":9.25964,"nominal":"214503","volume":"1306","trades":"61"},"15:33":{"price":0.6092,"ytm":9.25964,"nominal":"290786","volume":"1771","trades":"121"},"15:32":{"price":0.609,"ytm":9.27631,"nominal":"261201","volume":"1590","trades":"76"},"15:31":{"price":0.6087,"ytm":9.30134,"nominal":"200731","volume":"1222","trades":"62"},"15:30":{"price":0.6087,"ytm":9.30134,"nominal":"190832","volume":"1161","trades":"56"},"15:29":{"price":0.6086,"ytm":9.30968,"nominal":"75849","volume":"462","trades":"48"},"15:28":{"price":0.6086,"ytm":9.30968,"nominal":"45446","volume":"277","trades":"27"},"15:27":{"price":0.6084,"ytm":9.32638,"nominal":"391548","volume":"2383","trades":"75"},"15:26":{"price":0.6085,"ytm":9.31803,"nominal":"180973","volume":"1101","trades":"67"},"15:25":{"price":0.6085,"ytm":9.31803,"nominal":"448296","volume":"2728","trades":"78"},"15:24":{"price":0.6087,"ytm":9.30134,"nominal":"159327","volume":"970","trades":"84"},"15:23":{"price":0.6087,"ytm":9.30134,"nominal":"437659","volume":"2664","trades":"71"},"15:22":{"price":0.6085,"ytm":9.31803,"nominal":"282181","volume":"1717","trades":"52"},"15:21":{"price":0.6086,"ytm":9.30968,"nominal":"61311","volume":"373","trades":"60"},"15:20":{"price":0.6086,"ytm":9.30968,"nominal":"35883","volume":"218","trades":"33"},"15:19":{"price":0.6086,"ytm":9.30968,"nominal":"113721","volume":"692","trades":"41"},"15:18":{"price":0.6086,"ytm":9.30968,"nominal":"107523","volume":"654","trades":"61"},"15:17":{"price":0.6085,"ytm":9.31803,"nominal":"78084","volume":"475","trades":"47"},"15:16":{"price":0.6087,"ytm":9.30134,"nominal":"279621","volume":"1702","trades":"70"},"15:15":{"price":0.6085,"ytm":9.31803,"nominal":"995791","volume":"6059","trades":"187"},"15:14":{"price":0.6085,"ytm":9.31803,"nominal":"339430","volume":"2065","trades":"121"},"15:13":{"price":0.6084,"ytm":9.32638,"nominal":"84509","volume":"514","trades":"52"},"15:12":{"price":0.6084,"ytm":9.32638,"nominal":"462640","volume":"2815","trades":"118"},"15:11":{"price":0.6085,"ytm":9.31803,"nominal":"145423","volume":"885","trades":"85"},"15:10":{"price":0.6085,"ytm":9.31803,"nominal":"118948","volume":"724","trades":"62"},"15:09":{"price":0.6083,"ytm":9.33474,"nominal":"56519","volume":"344","trades":"28"},"15:08":{"price":0.6083,"ytm":9.33474,"nominal":"157667","volume":"959","trades":"43"},"15:07":{"price":0.6086,"ytm":9.30968,"nominal":"96261","volume":"586","trades":"41"},"15:06":{"price":0.6083,"ytm":9.33474,"nominal":"118020","volume":"718","trades":"53"},"15:05":{"price":0.6083,"ytm":9.33474,"nominal":"119632","volume":"728","trades":"57"},"15:04":{"price":0.6083,"ytm":9.33474,"nominal":"263853","volume":"1605","trades":"56"},"15:03":{"price":0.6083,"ytm":9.33474,"nominal":"273359","volume":"1663","trades":"64"},"15:02":{"price":0.6083,"ytm":9.33474,"nominal":"82353","volume":"501","trades":"42"},"15:01":{"price":0.6083,"ytm":9.33474,"nominal":"112973","volume":"687","trades":"64"},"15:00":{"price":0.6081,"ytm":9.35145,"nominal":"472190","volume":"2872","trades":"115"},"14:59":{"price":0.6082,"ytm":9.34309,"nominal":"234687","volume":"1427","trades":"80"},"14:58":{"price":0.6083,"ytm":9.33474,"nominal":"65805","volume":"400","trades":"34"},"14:57":{"price":0.6083,"ytm":9.33474,"nominal":"236205","volume":"1437","trades":"148"},"14:56":{"price":0.6084,"ytm":9.32638,"nominal":"448191","volume":"2726","trades":"124"},"14:55":{"price":0.6083,"ytm":9.33474,"nominal":"220837","volume":"1343","trades":"85"},"14:54":{"price":0.6084,"ytm":9.32638,"nominal":"335866","volume":"2043","trades":"129"},"14:53":{"price":0.6084,"ytm":9.32638,"nominal":"147968","volume":"900","trades":"94"},"14:52":{"price":0.6083,"ytm":9.33474,"nominal":"29153","volume":"177","trades":"29"},"14:51":{"price":0.6083,"ytm":9.33474,"nominal":"66699","volume":"406","trades":"68"},"14:50":{"price":0.6085,"ytm":9.31803,"nominal":"181895","volume":"1107","trades":"105"},"14:49":{"price":0.6086,"ytm":9.30968,"nominal":"62174","volume":"378","trades":"40"},"14:48":{"price":0.6087,"ytm":9.30134,"nominal":"92324","volume":"562","trades":"58"},"14:47":{"price":0.6087,"ytm":9.30134,"nominal":"79280","volume":"483","trades":"60"},"14:46":{"price":0.6087,"ytm":9.30134,"nominal":"129502","volume":"788","trades":"60"},"14:45":{"price":0.6086,"ytm":9.30968,"nominal":"66328","volume":"404","trades":"43"},"14:44":{"price":0.6085,"ytm":9.31803,"nominal":"12697","volume":"77","trades":"18"},"14:43":{"price":0.6085,"ytm":9.31803,"nominal":"310575","volume":"1890","trades":"53"},"14:42":{"price":0.6085,"ytm":9.31803,"nominal":"222853","volume":"1356","trades":"38"},"14:41":{"price":0.6085,"ytm":9.31803,"nominal":"64097","volume":"390","trades":"27"},"14:40":{"price":0.6085,"ytm":9.31803,"nominal":"112328","volume":"683","trades":"72"},"14:39":{"price":0.6085,"ytm":9.31803,"nominal":"147774","volume":"899","trades":"69"},"14:38":{"price":0.6084,"ytm":9.32638,"nominal":"124104","volume":"755","trades":"66"},"14:37":{"price":0.6083,"ytm":9.33474,"nominal":"143557","volume":"873","trades":"71"},"14:36":{"price":0.6084,"ytm":9.32638,"nominal":"77241","volume":"470","trades":"46"},"14:35":{"price":0.6084,"ytm":9.32638,"nominal":"93120","volume":"567","trades":"20"},"14:34":{"price":0.6085,"ytm":9.31803,"nominal":"266998","volume":"1625","trades":"99"},"14:33":{"price":0.6085,"ytm":9.31803,"nominal":"171486","volume":"1043","trades":"93"},"14:32":{"price":0.6087,"ytm":9.30134,"nominal":"87617","volume":"533","trades":"50"},"14:31":{"price":0.6085,"ytm":9.31803,"nominal":"38898","volume":"237","trades":"35"},"14:30":{"price":0.6087,"ytm":9.30134,"nominal":"80554","volume":"490","trades":"22"},"14:29":{"price":0.6087,"ytm":9.30134,"nominal":"109152","volume":"664","trades":"63"},"14:28":{"price":0.6088,"ytm":9.29299,"nominal":"52816","volume":"322","trades":"46"},"14:27":{"price":0.6085,"ytm":9.31803,"nominal":"174253","volume":"1060","trades":"63"},"14:26":{"price":0.6084,"ytm":9.32638,"nominal":"190856","volume":"1161","trades":"74"},"14:25":{"price":0.6087,"ytm":9.30134,"nominal":"82879","volume":"505","trades":"57"},"14:24":{"price":0.6088,"ytm":9.29299,"nominal":"186993","volume":"1139","trades":"46"},"14:23":{"price":0.609,"ytm":9.27631,"nominal":"542441","volume":"3303","trades":"72"},"14:22":{"price":0.6089,"ytm":9.28465,"nominal":"385502","volume":"2348","trades":"69"},"14:21":{"price":0.609,"ytm":9.27631,"nominal":"345702","volume":"2105","trades":"53"},"14:20":{"price":0.6089,"ytm":9.28465,"nominal":"191989","volume":"1169","trades":"59"},"14:19":{"price":0.609,"ytm":9.27631,"nominal":"307769","volume":"1874","trades":"60"},"14:18":{"price":0.6089,"ytm":9.28465,"nominal":"60574","volume":"369","trades":"21"},"14:17":{"price":0.6089,"ytm":9.28465,"nominal":"33555","volume":"204","trades":"34"},"14:16":{"price":0.609,"ytm":9.27631,"nominal":"42289","volume":"258","trades":"29"},"14:15":{"price":0.609,"ytm":9.27631,"nominal":"91320","volume":"556","trades":"56"},"14:14":{"price":0.6089,"ytm":9.28465,"nominal":"148787","volume":"906","trades":"42"},"14:13":{"price":0.6089,"ytm":9.28465,"nominal":"570398","volume":"3473","trades":"157"},"14:12":{"price":0.6089,"ytm":9.28465,"nominal":"307412","volume":"1872","trades":"68"},"14:11":{"price":0.609,"ytm":9.27631,"nominal":"86512","volume":"527","trades":"50"},"14:10":{"price":0.609,"ytm":9.27631,"nominal":"150052","volume":"914","trades":"79"},"14:09":{"price":0.609,"ytm":9.27631,"nominal":"44979","volume":"274","trades":"38"},"14:08":{"price":0.609,"ytm":9.27631,"nominal":"123386","volume":"751","trades":"58"},"14:07":{"price":0.6089,"ytm":9.28465,"nominal":"80473","volume":"490","trades":"88"},"14:06":{"price":0.609,"ytm":9.27631,"nominal":"519678","volume":"3165","trades":"287"},"14:05":{"price":0.6093,"ytm":9.25131,"nominal":"87503","volume":"533","trades":"57"},"14:04":{"price":0.6093,"ytm":9.25131,"nominal":"356426","volume":"2172","trades":"79"},"14:03":{"price":0.6093,"ytm":9.25131,"nominal":"366765","volume":"2235","trades":"150"},"14:02":{"price":0.6095,"ytm":9.23466,"nominal":"158560","volume":"966","trades":"62"},"14:01":{"price":0.6093,"ytm":9.25131,"nominal":"398468","volume":"2428","trades":"46"},"14:00":{"price":0.6095,"ytm":9.23466,"nominal":"910417","volume":"5548","trades":"92"},"13:59":{"price":0.6093,"ytm":9.25131,"nominal":"642230","volume":"3912","trades":"102"},"13:58":{"price":0.6088,"ytm":9.29299,"nominal":"235028","volume":"1431","trades":"68"},"13:57":{"price":0.6091,"ytm":9.26798,"nominal":"316440","volume":"1927","trades":"65"},"13:56":{"price":0.6091,"ytm":9.26798,"nominal":"355748","volume":"2166","trades":"79"},"13:55":{"price":0.6091,"ytm":9.26798,"nominal":"325445","volume":"1982","trades":"111"},"13:54":{"price":0.6094,"ytm":9.24298,"nominal":"477230","volume":"2909","trades":"80"},"13:53":{"price":0.6094,"ytm":9.24298,"nominal":"156974","volume":"957","trades":"141"},"13:52":{"price":0.6092,"ytm":9.25964,"nominal":"795423","volume":"4844","trades":"136"},"13:51":{"price":0.6086,"ytm":9.30968,"nominal":"224029","volume":"1363","trades":"73"},"13:50":{"price":0.6088,"ytm":9.29299,"nominal":"95206","volume":"579","trades":"39"},"13:49":{"price":0.6085,"ytm":9.31803,"nominal":"104208","volume":"634","trades":"49"},"13:48":{"price":0.6083,"ytm":9.33474,"nominal":"199577","volume":"1214","trades":"103"},"13:47":{"price":0.6084,"ytm":9.32638,"nominal":"179535","volume":"1092","trades":"72"},"13:46":{"price":0.6084,"ytm":9.32638,"nominal":"75257","volume":"458","trades":"50"},"13:45":{"price":0.6085,"ytm":9.31803,"nominal":"611210","volume":"3720","trades":"100"},"13:44":{"price":0.6086,"ytm":9.30968,"nominal":"123740","volume":"753","trades":"70"},"13:43":{"price":0.6087,"ytm":9.30134,"nominal":"164979","volume":"1004","trades":"51"},"13:42":{"price":0.6088,"ytm":9.29299,"nominal":"817773","volume":"4978","trades":"185"},"13:41":{"price":0.609,"ytm":9.27631,"nominal":"409225","volume":"2491","trades":"103"},"13:40":{"price":0.6087,"ytm":9.30134,"nominal":"489976","volume":"2981","trades":"105"},"13:39":{"price":0.6085,"ytm":9.31803,"nominal":"382583","volume":"2328","trades":"138"},"13:38":{"price":0.6084,"ytm":9.32638,"nominal":"651269","volume":"3962","trades":"273"},"13:37":{"price":0.6084,"ytm":9.32638,"nominal":"544542","volume":"3312","trades":"123"},"13:36":{"price":0.6081,"ytm":9.35145,"nominal":"1160617","volume":"7057","trades":"95"},"13:35":{"price":0.608,"ytm":9.35981,"nominal":"546997","volume":"3325","trades":"91"},"13:34":{"price":0.6078,"ytm":9.37654,"nominal":"30269","volume":"184","trades":"62"},"13:33":{"price":0.6077,"ytm":9.38491,"nominal":"188478","volume":"1146","trades":"49"},"13:32":{"price":0.6078,"ytm":9.37654,"nominal":"1086907","volume":"6606","trades":"198"},"13:31":{"price":0.6077,"ytm":9.38491,"nominal":"771122","volume":"4686","trades":"146"},"13:30":{"price":0.6078,"ytm":9.37654,"nominal":"355852","volume":"2163","trades":"99"},"13:29":{"price":0.6078,"ytm":9.37654,"nominal":"173987","volume":"1057","trades":"53"},"13:28":{"price":0.6077,"ytm":9.38491,"nominal":"37332","volume":"227","trades":"42"},"13:27":{"price":0.6079,"ytm":9.36818,"nominal":"242654","volume":"1475","trades":"139"},"13:26":{"price":0.6079,"ytm":9.36818,"nominal":"89059","volume":"541","trades":"41"},"13:25":{"price":0.6079,"ytm":9.36818,"nominal":"249901","volume":"1519","trades":"28"},"13:24":{"price":0.6079,"ytm":9.36818,"nominal":"138486","volume":"842","trades":"40"},"13:23":{"price":0.6079,"ytm":9.36818,"nominal":"388647","volume":"2362","trades":"160"},"13:22":{"price":0.608,"ytm":9.35981,"nominal":"365002","volume":"2219","trades":"74"},"13:21":{"price":0.6079,"ytm":9.36818,"nominal":"74515","volume":"453","trades":"78"},"13:20":{"price":0.6079,"ytm":9.36818,"nominal":"206758","volume":"1257","trades":"59"},"13:19":{"price":0.6078,"ytm":9.37654,"nominal":"207450","volume":"1261","trades":"31"},"13:18":{"price":0.6079,"ytm":9.36818,"nominal":"302098","volume":"1836","trades":"80"},"13:17":{"price":0.6078,"ytm":9.37654,"nominal":"47448","volume":"288","trades":"48"},"13:16":{"price":0.6078,"ytm":9.37654,"nominal":"53796","volume":"327","trades":"36"},"13:15":{"price":0.6077,"ytm":9.38491,"nominal":"174747","volume":"1062","trades":"31"},"13:14":{"price":0.6077,"ytm":9.38491,"nominal":"142927","volume":"869","trades":"64"},"13:13":{"price":0.6077,"ytm":9.38491,"nominal":"145646","volume":"885","trades":"42"},"13:12":{"price":0.6077,"ytm":9.38491,"nominal":"905174","volume":"5501","trades":"150"},"13:11":{"price":0.6077,"ytm":9.38491,"nominal":"363497","volume":"2209","trades":"103"},"13:10":{"price":0.6077,"ytm":9.38491,"nominal":"327938","volume":"1993","trades":"123"},"13:09":{"price":0.6076,"ytm":9.39328,"nominal":"276854","volume":"1682","trades":"132"},"13:08":{"price":0.6076,"ytm":9.39328,"nominal":"881032","volume":"5353","trades":"172"},"13:07":{"price":0.6076,"ytm":9.39328,"nominal":"41026","volume":"249","trades":"64"},"13:06":{"price":0.6077,"ytm":9.38491,"nominal":"200240","volume":"1217","trades":"98"},"13:05":{"price":0.6077,"ytm":9.38491,"nominal":"486145","volume":"2954","trades":"121"},"13:04":{"price":0.6076,"ytm":9.39328,"nominal":"114838","volume":"698","trades":"68"},"13:03":{"price":0.6076,"ytm":9.39328,"nominal":"326015","volume":"1981","trades":"148"},"13:02":{"price":0.6076,"ytm":9.39328,"nominal":"636603","volume":"3867","trades":"172"},"13:01":{"price":0.6074,"ytm":9.41003,"nominal":"467906","volume":"2842","trades":"97"},"13:00":{"price":0.6074,"ytm":9.41003,"nominal":"147609","volume":"896","trades":"101"},"12:59":{"price":0.6073,"ytm":9.41841,"nominal":"286285","volume":"1739","trades":"99"},"12:58":{"price":0.6074,"ytm":9.41003,"nominal":"231770","volume":"1408","trades":"118"},"12:57":{"price":0.6075,"ytm":9.40166,"nominal":"239521","volume":"1455","trades":"127"},"12:56":{"price":0.6075,"ytm":9.40166,"nominal":"103873","volume":"631","trades":"67"},"12:55":{"price":0.6077,"ytm":9.38491,"nominal":"153166","volume":"931","trades":"97"},"12:54":{"price":0.6077,"ytm":9.38491,"nominal":"66119","volume":"402","trades":"88"},"12:53":{"price":0.6077,"ytm":9.38491,"nominal":"568433","volume":"3454","trades":"121"},"12:52":{"price":0.6076,"ytm":9.39328,"nominal":"69303","volume":"421","trades":"74"},"12:51":{"price":0.6076,"ytm":9.39328,"nominal":"69795","volume":"424","trades":"85"},"12:50":{"price":0.6076,"ytm":9.39328,"nominal":"295754","volume":"1797","trades":"227"},"12:49":{"price":0.6074,"ytm":9.41003,"nominal":"295759","volume":"1797","trades":"151"},"12:48":{"price":0.6075,"ytm":9.40166,"nominal":"122506","volume":"744","trades":"88"},"12:47":{"price":0.6074,"ytm":9.41003,"nominal":"107168","volume":"651","trades":"66"},"12:46":{"price":0.6074,"ytm":9.41003,"nominal":"130383","volume":"792","trades":"92"},"12:45":{"price":0.6077,"ytm":9.38491,"nominal":"655583","volume":"3983","trades":"197"},"12:44":{"price":0.6076,"ytm":9.39328,"nominal":"105301","volume":"640","trades":"97"},"12:43":{"price":0.6077,"ytm":9.38491,"nominal":"81647","volume":"496","trades":"83"},"12:42":{"price":0.6076,"ytm":9.39328,"nominal":"103148","volume":"627","trades":"115"},"12:41":{"price":0.6077,"ytm":9.38491,"nominal":"179411","volume":"1090","trades":"149"},"12:40":{"price":0.6076,"ytm":9.39328,"nominal":"216724","volume":"1317","trades":"117"},"12:39":{"price":0.6076,"ytm":9.39328,"nominal":"685285","volume":"4164","trades":"149"},"12:38":{"price":0.6078,"ytm":9.37654,"nominal":"309146","volume":"1879","trades":"128"},"12:37":{"price":0.6079,"ytm":9.36818,"nominal":"273952","volume":"1665","trades":"91"},"12:36":{"price":0.6078,"ytm":9.37654,"nominal":"100889","volume":"613","trades":"95"},"12:35":{"price":0.608,"ytm":9.35981,"nominal":"93050","volume":"566","trades":"50"},"12:34":{"price":0.6081,"ytm":9.35145,"nominal":"82192","volume":"500","trades":"35"},"12:33":{"price":0.6081,"ytm":9.35145,"nominal":"362314","volume":"2203","trades":"158"},"12:32":{"price":0.6079,"ytm":9.36818,"nominal":"74582","volume":"453","trades":"55"},"12:31":{"price":0.608,"ytm":9.35981,"nominal":"67853","volume":"412","trades":"70"},"12:30":{"price":0.6078,"ytm":9.37654,"nominal":"249163","volume":"1515","trades":"105"},"12:29":{"price":0.608,"ytm":9.35981,"nominal":"413258","volume":"2513","trades":"111"},"12:28":{"price":0.608,"ytm":9.35981,"nominal":"136280","volume":"829","trades":"54"},"12:27":{"price":0.6081,"ytm":9.35145,"nominal":"169153","volume":"1029","trades":"74"},"12:26":{"price":0.6081,"ytm":9.35145,"nominal":"145707","volume":"886","trades":"51"},"12:25":{"price":0.608,"ytm":9.35981,"nominal":"76587","volume":"466","trades":"86"},"12:24":{"price":0.6079,"ytm":9.36818,"nominal":"272702","volume":"1658","trades":"104"},"12:23":{"price":0.6079,"ytm":9.36818,"nominal":"397323","volume":"2415","trades":"88"},"12:22":{"price":0.6076,"ytm":9.39328,"nominal":"317633","volume":"1930","trades":"102"},"12:21":{"price":0.6078,"ytm":9.37654,"nominal":"224579","volume":"1365","trades":"141"},"12:20":{"price":0.6079,"ytm":9.36818,"nominal":"266372","volume":"1619","trades":"101"},"12:19":{"price":0.6078,"ytm":9.37654,"nominal":"978360","volume":"5945","trades":"139"},"12:18":{"price":0.6076,"ytm":9.39328,"nominal":"328381","volume":"1996","trades":"167"},"12:17":{"price":0.6076,"ytm":9.39328,"nominal":"702517","volume":"4268","trades":"214"},"12:16":{"price":0.6077,"ytm":9.38491,"nominal":"266167","volume":"1617","trades":"94"},"12:15":{"price":0.6073,"ytm":9.41841,"nominal":"283474","volume":"1722","trades":"114"},"12:14":{"price":0.6073,"ytm":9.41841,"nominal":"645175","volume":"3918","trades":"121"},"12:13":{"price":0.6073,"ytm":9.41841,"nominal":"357054","volume":"2168","trades":"92"},"12:12":{"price":0.6071,"ytm":9.43518,"nominal":"393049","volume":"2386","trades":"115"},"12:11":{"price":0.6072,"ytm":9.42679,"nominal":"277390","volume":"1684","trades":"55"},"12:10":{"price":0.6072,"ytm":9.42679,"nominal":"135451","volume":"822","trades":"33"},"12:09":{"price":0.6072,"ytm":9.42679,"nominal":"51765","volume":"314","trades":"45"},"12:08":{"price":0.6073,"ytm":9.41841,"nominal":"122417","volume":"743","trades":"65"},"12:07":{"price":0.6073,"ytm":9.41841,"nominal":"245904","volume":"1493","trades":"73"},"12:06":{"price":0.6071,"ytm":9.43518,"nominal":"54861","volume":"333","trades":"56"},"12:05":{"price":0.6073,"ytm":9.41841,"nominal":"127008","volume":"772","trades":"75"},"12:04":{"price":0.6076,"ytm":9.39328,"nominal":"157125","volume":"955","trades":"61"},"12:03":{"price":0.6072,"ytm":9.42679,"nominal":"196330","volume":"1192","trades":"117"},"12:02":{"price":0.6072,"ytm":9.42679,"nominal":"465803","volume":"2828","trades":"156"},"12:01":{"price":0.6071,"ytm":9.43518,"nominal":"110236","volume":"669","trades":"56"},"12:00":{"price":0.607,"ytm":9.44356,"nominal":"149864","volume":"910","trades":"70"},"11:59":{"price":0.6072,"ytm":9.42679,"nominal":"85523","volume":"519","trades":"92"},"11:58":{"price":0.6075,"ytm":9.40166,"nominal":"49353","volume":"300","trades":"54"},"11:57":{"price":0.6071,"ytm":9.43518,"nominal":"551245","volume":"3346","trades":"78"},"11:56":{"price":0.607,"ytm":9.44356,"nominal":"171941","volume":"1044","trades":"154"},"11:55":{"price":0.607,"ytm":9.44356,"nominal":"166413","volume":"1010","trades":"151"},"11:54":{"price":0.6069,"ytm":9.45195,"nominal":"188334","volume":"1143","trades":"117"},"11:53":{"price":0.6069,"ytm":9.45195,"nominal":"291016","volume":"1766","trades":"115"},"11:52":{"price":0.607,"ytm":9.44356,"nominal":"118402","volume":"719","trades":"92"},"11:51":{"price":0.607,"ytm":9.44356,"nominal":"128406","volume":"779","trades":"58"},"11:50":{"price":0.6068,"ytm":9.46034,"nominal":"228769","volume":"1388","trades":"89"},"11:49":{"price":0.607,"ytm":9.44356,"nominal":"673311","volume":"4087","trades":"196"},"11:48":{"price":0.6072,"ytm":9.42679,"nominal":"290917","volume":"1767","trades":"121"},"11:47":{"price":0.6076,"ytm":9.39328,"nominal":"393058","volume":"2388","trades":"133"},"11:46":{"price":0.6077,"ytm":9.38491,"nominal":"58802","volume":"357","trades":"78"},"11:45":{"price":0.6079,"ytm":9.36818,"nominal":"234987","volume":"1428","trades":"156"},"11:44":{"price":0.6079,"ytm":9.36818,"nominal":"123210","volume":"749","trades":"100"},"11:43":{"price":0.6079,"ytm":9.36818,"nominal":"355674","volume":"2162","trades":"103"},"11:42":{"price":0.6078,"ytm":9.37654,"nominal":"350298","volume":"2129","trades":"105"},"11:41":{"price":0.6077,"ytm":9.38491,"nominal":"596578","volume":"3626","trades":"352"},"11:40":{"price":0.6078,"ytm":9.37654,"nominal":"168411","volume":"1024","trades":"62"},"11:39":{"price":0.6079,"ytm":9.36818,"nominal":"266146","volume":"1618","trades":"74"},"11:38":{"price":0.608,"ytm":9.35981,"nominal":"740743","volume":"4505","trades":"291"},"11:37":{"price":0.608,"ytm":9.35981,"nominal":"241484","volume":"1468","trades":"111"},"11:36":{"price":0.6081,"ytm":9.35145,"nominal":"381441","volume":"2318","trades":"146"},"11:35":{"price":0.6078,"ytm":9.37654,"nominal":"292994","volume":"1781","trades":"134"},"11:34":{"price":0.6077,"ytm":9.38491,"nominal":"580547","volume":"3527","trades":"136"},"11:33":{"price":0.6076,"ytm":9.39328,"nominal":"573057","volume":"3483","trades":"229"},"11:32":{"price":0.608,"ytm":9.35981,"nominal":"694353","volume":"4222","trades":"208"},"11:31":{"price":0.608,"ytm":9.35981,"nominal":"362656","volume":"2205","trades":"193"},"11:30":{"price":0.6076,"ytm":9.39328,"nominal":"590215","volume":"3588","trades":"208"},"11:29":{"price":0.6079,"ytm":9.36818,"nominal":"2216124","volume":"13469","trades":"364"},"11:28":{"price":0.6079,"ytm":9.36818,"nominal":"429960","volume":"2615","trades":"237"},"11:27":{"price":0.6083,"ytm":9.33474,"nominal":"423368","volume":"2576","trades":"175"},"11:26":{"price":0.6086,"ytm":9.30968,"nominal":"60045","volume":"365","trades":"57"},"11:25":{"price":0.6087,"ytm":9.30134,"nominal":"945049","volume":"5749","trades":"161"},"11:24":{"price":0.6082,"ytm":9.34309,"nominal":"78174","volume":"476","trades":"51"},"11:23":{"price":0.6083,"ytm":9.33474,"nominal":"544044","volume":"3309","trades":"154"},"11:22":{"price":0.6083,"ytm":9.33474,"nominal":"1540370","volume":"9368","trades":"322"},"11:21":{"price":0.6082,"ytm":9.34309,"nominal":"125375","volume":"763","trades":"106"},"11:20":{"price":0.6082,"ytm":9.34309,"nominal":"33581","volume":"204","trades":"34"},"11:19":{"price":0.6082,"ytm":9.34309,"nominal":"64611","volume":"393","trades":"52"},"11:18":{"price":0.6083,"ytm":9.33474,"nominal":"34276","volume":"209","trades":"62"},"11:17":{"price":0.6084,"ytm":9.32638,"nominal":"42464","volume":"258","trades":"61"},"11:16":{"price":0.6085,"ytm":9.31803,"nominal":"136149","volume":"828","trades":"102"},"11:15":{"price":0.6085,"ytm":9.31803,"nominal":"760235","volume":"4625","trades":"186"},"11:14":{"price":0.6081,"ytm":9.35145,"nominal":"635750","volume":"3865","trades":"141"},"11:13":{"price":0.6077,"ytm":9.38491,"nominal":"198891","volume":"1209","trades":"68"},"11:12":{"price":0.6078,"ytm":9.37654,"nominal":"183390","volume":"1115","trades":"111"},"11:11":{"price":0.6078,"ytm":9.37654,"nominal":"433700","volume":"2635","trades":"141"},"11:10":{"price":0.6074,"ytm":9.41003,"nominal":"246071","volume":"1494","trades":"73"},"11:09":{"price":0.6069,"ytm":9.45195,"nominal":"894742","volume":"5431","trades":"211"},"11:08":{"price":0.6069,"ytm":9.45195,"nominal":"642897","volume":"3902","trades":"364"},"11:07":{"price":0.6071,"ytm":9.43518,"nominal":"1269898","volume":"7710","trades":"430"},"11:06":{"price":0.6074,"ytm":9.41003,"nominal":"831473","volume":"5048","trades":"386"},"11:05":{"price":0.6074,"ytm":9.41003,"nominal":"476548","volume":"2893","trades":"253"},"11:04":{"price":0.6068,"ytm":9.46034,"nominal":"193264","volume":"1172","trades":"122"},"11:03":{"price":0.6069,"ytm":9.45195,"nominal":"450161","volume":"2731","trades":"158"},"11:02":{"price":0.607,"ytm":9.44356,"nominal":"300735","volume":"1825","trades":"114"},"11:01":{"price":0.6066,"ytm":9.47713,"nominal":"150283","volume":"911","trades":"239"},"11:00":{"price":0.6068,"ytm":9.46034,"nominal":"428694","volume":"2601","trades":"176"},"10:59":{"price":0.6067,"ytm":9.46874,"nominal":"227088","volume":"1378","trades":"105"},"10:58":{"price":0.6068,"ytm":9.46034,"nominal":"346715","volume":"2105","trades":"284"},"10:57":{"price":0.6074,"ytm":9.41003,"nominal":"524821","volume":"3188","trades":"230"},"10:56":{"price":0.6069,"ytm":9.45195,"nominal":"259211","volume":"1573","trades":"97"},"10:55":{"price":0.6067,"ytm":9.46874,"nominal":"233122","volume":"1414","trades":"176"},"10:54":{"price":0.6063,"ytm":9.50234,"nominal":"260348","volume":"1579","trades":"106"},"10:53":{"price":0.6063,"ytm":9.50234,"nominal":"246681","volume":"1495","trades":"274"},"10:52":{"price":0.6057,"ytm":9.55281,"nominal":"506951","volume":"3072","trades":"227"},"10:51":{"price":0.6059,"ytm":9.53598,"nominal":"267837","volume":"1622","trades":"225"},"10:50":{"price":0.6056,"ytm":9.56123,"nominal":"153765","volume":"931","trades":"286"},"10:49":{"price":0.6055,"ytm":9.56966,"nominal":"161999","volume":"981","trades":"143"},"10:48":{"price":0.606,"ytm":9.52756,"nominal":"556411","volume":"3372","trades":"336"},"10:47":{"price":0.6062,"ytm":9.51074,"nominal":"342868","volume":"2078","trades":"621"},"10:46":{"price":0.6061,"ytm":9.51915,"nominal":"357705","volume":"2168","trades":"395"},"10:45":{"price":0.6061,"ytm":9.51915,"nominal":"441205","volume":"2674","trades":"411"},"10:44":{"price":0.6068,"ytm":9.46034,"nominal":"152707","volume":"926","trades":"216"},"10:43":{"price":0.6066,"ytm":9.47713,"nominal":"187991","volume":"1140","trades":"263"},"10:42":{"price":0.6063,"ytm":9.50234,"nominal":"147199","volume":"892","trades":"98"},"10:41":{"price":0.6061,"ytm":9.51915,"nominal":"357147","volume":"2164","trades":"410"},"10:40":{"price":0.6059,"ytm":9.53598,"nominal":"502599","volume":"3047","trades":"266"},"10:39":{"price":0.6062,"ytm":9.51074,"nominal":"398633","volume":"2416","trades":"228"},"10:38":{"price":0.6059,"ytm":9.53598,"nominal":"328637","volume":"1992","trades":"253"},"10:37":{"price":0.6063,"ytm":9.50234,"nominal":"355987","volume":"2160","trades":"162"},"10:36":{"price":0.607,"ytm":9.44356,"nominal":"458136","volume":"2779","trades":"206"},"10:35":{"price":0.6059,"ytm":9.53598,"nominal":"221331","volume":"1341","trades":"143"},"10:34":{"price":0.6064,"ytm":9.49393,"nominal":"221591","volume":"1345","trades":"333"},"10:33":{"price":0.607,"ytm":9.44356,"nominal":"122538","volume":"744","trades":"211"},"10:32":{"price":0.6069,"ytm":9.45195,"nominal":"89048","volume":"540","trades":"77"},"10:31":{"price":0.6068,"ytm":9.46034,"nominal":"139412","volume":"846","trades":"114"},"10:30":{"price":0.6075,"ytm":9.40166,"nominal":"229752","volume":"1397","trades":"143"}}}},"USC":{"daily":{"2026-03-19":{"price":0.5907,"ytm":12.55055,"nominal":"93702862","volume":"55089398"},"2026-03-18":{"price":0.5907,"ytm":12.55952,"nominal":"76317982","volume":"45171642"},"2026-03-17":{"price":0.5937,"ytm":12.39375,"nominal":"101849018","volume":"60425417"},"2026-03-16":{"price":0.5904,"ytm":12.54421,"nominal":"85404526","volume":"50299267"},"2026-03-13":{"price":0.5885,"ytm":12.69547,"nominal":"98069226","volume":"57981672"},"2026-03-12":{"price":0.5909,"ytm":12.24734,"nominal":"93028352","volume":"55116080"},"2026-03-11":{"price":0.5961,"ytm":11.71505,"nominal":"99258293","volume":"59099602"},"2026-03-10":{"price":0.5923,"ytm":12.20662,"nominal":"101990200","volume":"60547241"},"2026-03-09":{"price":0.5884,"ytm":12.41828,"nominal":"86247069","volume":"50533816"},"2026-03-06":{"price":0.5883,"ytm":12.42799,"nominal":"78151507","volume":"45733512"},"2026-03-05":{"price":0.589,"ytm":12.29621,"nominal":"102814981","volume":"60686947"},"2026-03-04":{"price":0.5937,"ytm":11.76045,"nominal":"87437395","volume":"51712893"},"2026-03-03":{"price":0.585,"ytm":12.96936,"nominal":"107772742","volume":"62828286"},"2026-03-02":{"price":0.5904,"ytm":12.1708,"nominal":"82625533","volume":"48598259"},"2026-02-27":{"price":0.5855,"ytm":12.64518,"nominal":"98632172","volume":"58127999"},"2026-02-26":{"price":0.5925,"ytm":11.90852,"nominal":"61433131","volume":"36282862"},"2026-02-25":{"price":0.5917,"ytm":12.08262,"nominal":"87406107","volume":"51861577"},"2026-02-24":{"price":0.5917,"ytm":11.98213,"nominal":"70929762","volume":"42046532"},"2026-02-23":{"price":0.5931,"ytm":11.96704,"nominal":"49101306","volume":"29229280"},"2026-02-20":{"price":0.597,"ytm":11.60484,"nominal":"64182011","volume":"38438444"},"2026-02-19":{"price":0.5986,"ytm":11.1644,"nominal":"72021170","volume":"43048209"},"2026-02-18":{"price":0.5995,"ytm":11.02295,"nominal":"75854640","volume":"45536533"},"2026-02-13":{"price":0.6,"ytm":11.07518,"nominal":"88165508","volume":"52764375"},"2026-02-12":{"price":0.5991,"ytm":11.15794,"nominal":"77443407","volume":"46592157"},"2026-02-11":{"price":0.603,"ytm":10.74623,"nominal":"62082252","volume":"37273532"},"2026-02-10":{"price":0.6009,"ytm":10.87039,"nominal":"75865243","volume":"45522023"},"2026-02-09":{"price":0.598,"ytm":11.0956,"nominal":"61024422","volume":"36400142"},"2026-02-06":{"price":0.5903,"ytm":12.0124,"nominal":"82256803","volume":"48681325"},"2026-02-05":{"price":0.5893,"ytm":11.75615,"nominal":"85404949","volume":"50117709"},"2026-02-04":{"price":0.587,"ytm":11.88405,"nominal":"83406303","volume":"48899015"},"2026-02-03":{"price":0.585,"ytm":11.92729,"nominal":"73302299","volume":"43039681"},"2026-02-02":{"price":0.5877,"ytm":11.89146,"nominal":"45205468","volume":"26627752"},"2026-01-30":{"price":0.5894,"ytm":11.69503,"nominal":"75091819","volume":"44219706"},"2026-01-29":{"price":0.5885,"ytm":11.9575,"nominal":"97080285","volume":"57283605"},"2026-01-28":{"price":0.5908,"ytm":11.67707,"nominal":"89837635","volume":"53149755"},"2026-01-27":{"price":0.5931,"ytm":11.41586,"nominal":"70174082","volume":"41596443"},"2026-01-26":{"price":0.591,"ytm":11.64615,"nominal":"64530295","volume":"38040968"},"2026-01-23":{"price":0.5867,"ytm":11.8891,"nominal":"80302777","volume":"46854467"},"2026-01-22":{"price":0.5796,"ytm":12.5813,"nominal":"76651254","volume":"44291789"},"2026-01-21":{"price":0.5748,"ytm":12.99392,"nominal":"86227775","volume":"49485126"},"2026-01-20":{"price":0.5738,"ytm":13.03335,"nominal":"78364643","volume":"44942507"},"2026-01-19":{"price":0.5755,"ytm":12.78845,"nominal":"78110574","volume":"44942225"},"2026-01-16":{"price":0.5761,"ytm":12.76892,"nominal":"59549457","volume":"34364119"},"2026-01-15":{"price":0.5766,"ytm":12.45901,"nominal":"71428422","volume":"41151114"},"2026-01-14":{"price":0.5731,"ytm":12.752,"nominal":"46396380","volume":"26556917"},"2026-01-13":{"price":0.574,"ytm":12.67288,"nominal":"67700476","volume":"38870525"},"2026-01-12":{"price":0.574,"ytm":12.71531,"nominal":"46832011","volume":"26922374"},"2026-01-09":{"price":0.5758,"ytm":12.4243,"nominal":"61957385","volume":"35600861"},"2026-01-08":{"price":0.5713,"ytm":12.67963,"nominal":"74156664","volume":"42257463"},"2026-01-07":{"price":0.655,"ytm":12.78008,"nominal":"61547254","volume":"40315175"},"2026-01-06":{"price":0.6538,"ytm":12.96018,"nominal":"50430876","volume":"32984355"},"2026-01-05":{"price":0.652,"ytm":13.08432,"nominal":"40304302","volume":"26300345"},"2026-01-02":{"price":0.6525,"ytm":12.88593,"nominal":"54691720","volume":"35771791"},"2025-12-30":{"price":0.657,"ytm":12.65261,"nominal":"44313255","volume":"28922897"},"2025-12-29":{"price":0.6517,"ytm":13.1545,"nominal":"53589401","volume":"34907498"},"2025-12-26":{"price":0.65,"ytm":13.31151,"nominal":"23068542","volume":"15016408"},"2025-12-24":{"price":0.6497,"ytm":13.28661,"nominal":"4022945","volume":"2606768"},"2025-12-23":{"price":0.6496,"ytm":13.43482,"nominal":"60183309","volume":"38981514"},"2025-12-22":{"price":0.6472,"ytm":13.73841,"nominal":"53400717","volume":"34615537"},"2025-12-19":{"price":0.651,"ytm":13.00769,"nominal":"71136649","volume":"46164306"},"2025-12-18":{"price":0.6505,"ytm":13.11129,"nominal":"76790722","volume":"50074840"},"2025-12-17":{"price":0.6503,"ytm":12.96186,"nominal":"95158668","volume":"62056592"},"2025-12-16":{"price":0.6555,"ytm":12.56863,"nominal":"96663707","volume":"63097412"},"2025-12-15":{"price":0.646,"ytm":13.2338,"nominal":"80400864","volume":"51828537"},"2025-12-12":{"price":0.6425,"ytm":13.39698,"nominal":"79960198","volume":"51543718"},"2025-12-11":{"price":0.644,"ytm":13.00116,"nominal":"79349863","volume":"51084037"},"2025-12-10":{"price":0.646,"ytm":13.00036,"nominal":"132204328","volume":"85601398"},"2025-12-09":{"price":0.6415,"ytm":13.23972,"nominal":"77384949","volume":"49611843"},"2025-12-05":{"price":0.639,"ytm":13.50443,"nominal":"110546808","volume":"70907794"},"2025-12-04":{"price":0.6345,"ytm":14.0381,"nominal":"60632806","volume":"38428748"},"2025-12-03":{"price":0.6345,"ytm":14.0014,"nominal":"51331913","volume":"32451347"},"2025-12-02":{"price":0.6281,"ytm":14.71089,"nominal":"75111380","volume":"47171707"},"2025-12-01":{"price":0.628,"ytm":14.63041,"nominal":"51897711","volume":"32696951"},"2025-11-28":{"price":0.63,"ytm":14.49713,"nominal":"41689987","volume":"26289447"},"2025-11-27":{"price":0.63,"ytm":14.46985,"nominal":"30659932","volume":"19331014"},"2025-11-26":{"price":0.6275,"ytm":14.67489,"nominal":"58847476","volume":"37000888"},"2025-11-25":{"price":0.6295,"ytm":14.33023,"nominal":"92426354","volume":"58241777"},"2025-11-21":{"price":0.631,"ytm":14.2608,"nominal":"14495592","volume":"9118895"},"2025-11-20":{"price":0.6358,"ytm":13.646,"nominal":"84370112","volume":"53779409"},"2025-11-19":{"price":0.6387,"ytm":13.22916,"nominal":"113343288","volume":"72459366"},"2025-11-18":{"price":0.6348,"ytm":13.43864,"nominal":"99191424","volume":"62893277"},"2025-11-17":{"price":0.6335,"ytm":13.66415,"nominal":"79213639","volume":"50136236"},"2025-11-14":{"price":0.6355,"ytm":13.31732,"nominal":"78595944","volume":"49752942"},"2025-11-13":{"price":0.6315,"ytm":13.19246,"nominal":"77523352","volume":"49293995"},"2025-11-12":{"price":0.641,"ytm":12.36503,"nominal":"89184556","volume":"57333908"},"2025-11-11":{"price":0.641,"ytm":12.43647,"nominal":"89338121","volume":"57125976"},"2025-11-10":{"price":0.6385,"ytm":12.61823,"nominal":"58454757","volume":"37406339"},"2025-11-07":{"price":0.6315,"ytm":13.1047,"nominal":"68375887","volume":"42937800"},"2025-11-06":{"price":0.6295,"ytm":13.17077,"nominal":"19316842","volume":"12165960"},"2025-11-05":{"price":0.632,"ytm":12.91911,"nominal":"71014929","volume":"44780203"},"2025-11-04":{"price":0.6255,"ytm":13.50656,"nominal":"89340046","volume":"55776050"},"2025-11-03":{"price":0.625,"ytm":13.40649,"nominal":"79646667","volume":"49965993"},"2025-10-31":{"price":0.63,"ytm":13.14806,"nominal":"92080730","volume":"58060199"},"2025-10-30":{"price":0.629,"ytm":13.01618,"nominal":"77799960","volume":"48798725"},"2025-10-29":{"price":0.6275,"ytm":12.86239,"nominal":"105164173","volume":"66106474"},"2025-10-28":{"price":0.625,"ytm":13.17586,"nominal":"72652228","volume":"45307386"},"2025-10-27":{"price":0.6138,"ytm":14.24493,"nominal":"73009168","volume":"45103875"},"2025-10-24":{"price":0.533,"ytm":22.25898,"nominal":"78102053","volume":"41842512"},"2025-10-23":{"price":0.538,"ytm":21.54432,"nominal":"90314740","volume":"48857000"},"2025-10-22":{"price":0.5355,"ytm":21.79142,"nominal":"59259704","volume":"32057887"},"2025-10-21":{"price":0.55,"ytm":20.28468,"nominal":"47684903","volume":"26633618"},"2025-10-20":{"price":0.5638,"ytm":18.49931,"nominal":"60640594","volume":"33506213"},"2025-10-17":{"price":0.5511,"ytm":19.67809,"nominal":"64206113","volume":"35864117"},"2025-10-16":{"price":0.56,"ytm":19.55952,"nominal":"74332758","volume":"42399870"},"2025-10-15":{"price":0.572,"ytm":17.72914,"nominal":"63856340","volume":"36590694"},"2025-10-14":{"price":0.57,"ytm":17.64094,"nominal":"51463899","volume":"30152604"},"2025-10-13":{"price":0.595,"ytm":15.89758,"nominal":"83640155","volume":"49874153"},"2025-10-09":{"price":0.588,"ytm":16.22808,"nominal":"93016349","volume":"53102542"},"2025-10-08":{"price":0.5454,"ytm":20.19936,"nominal":"47056331","volume":"25105626"},"2025-10-07":{"price":0.54,"ytm":20.97268,"nominal":"46270561","volume":"25300197"},"2025-10-06":{"price":0.55,"ytm":20.00792,"nominal":"43770610","volume":"23637587"},"2025-10-03":{"price":0.5412,"ytm":20.69115,"nominal":"37716136","volume":"19894791"},"2025-10-02":{"price":0.512,"ytm":25.14224,"nominal":"64116419","volume":"31656492"},"2025-10-01":{"price":0.4858,"ytm":28.00827,"nominal":"51872535","volume":"25107987"},"2025-09-30":{"price":0.4855,"ytm":28.2973,"nominal":"89412081","volume":"46089612"},"2025-09-29":{"price":0.5177,"ytm":23.70568,"nominal":"53445539","volume":"28266734"},"2025-09-26":{"price":0.534,"ytm":21.89709,"nominal":"82960360","volume":"45130568"},"2025-09-25":{"price":0.558,"ytm":18.76193,"nominal":"65491610","volume":"36904731"},"2025-09-24":{"price":0.5785,"ytm":16.91348,"nominal":"54351638","volume":"31344969"},"2025-09-23":{"price":0.5532,"ytm":18.91482,"nominal":"60578455","volume":"33415971"},"2025-09-22":{"price":0.5215,"ytm":22.0616,"nominal":"62612976","volume":"31857111"},"2025-09-19":{"price":0.438,"ytm":33.30682,"nominal":"60500540","volume":"26567948"},"2025-09-18":{"price":0.4475,"ytm":31.49727,"nominal":"73558783","volume":"34000582"},"2025-09-17":{"price":0.495,"ytm":25.01429,"nominal":"43863310","volume":"22036620"},"2025-09-16":{"price":0.5111,"ytm":22.92205,"nominal":"62582472","volume":"31941627"},"2025-09-15":{"price":0.49562,"ytm":24.7224,"nominal":"52757909","volume":"26656226"},"2025-09-12":{"price":0.512,"ytm":23.37876,"nominal":"49522047","volume":"25766742"},"2025-09-11":{"price":0.5404,"ytm":19.27396,"nominal":"61069837","volume":"33270754"},"2025-09-10":{"price":0.547,"ytm":18.84284,"nominal":"57307162","volume":"31173647"},"2025-09-09":{"price":0.5372,"ytm":19.88466,"nominal":"44304705","volume":"23533943"},"2025-09-08":{"price":0.5225,"ytm":21.39887,"nominal":"86487901","volume":"45004855"},"2025-09-05":{"price":0.5618,"ytm":17.32944,"nominal":"68007374","volume":"38299397"},"2025-09-04":{"price":0.567,"ytm":16.70322,"nominal":"52150925","volume":"29663947"},"2025-09-03":{"price":0.5703,"ytm":16.39926,"nominal":"47392028","volume":"27140214"},"2025-09-02":{"price":0.5735,"ytm":16.02269,"nominal":"47463366","volume":"27215943"},"2025-09-01":{"price":0.577,"ytm":15.80006,"nominal":"34240046","volume":"19802514"},"2025-08-29":{"price":0.588,"ytm":14.84349,"nominal":"40719516","volume":"23942817"},"2025-08-28":{"price":0.587,"ytm":14.8631,"nominal":"35556079","volume":"20864035"},"2025-08-27":{"price":0.5846,"ytm":14.95407,"nominal":"36060294","volume":"20903641"},"2025-08-26":{"price":0.5809,"ytm":15.39458,"nominal":"48907741","volume":"28352455"},"2025-08-25":{"price":0.5765,"ytm":15.68555,"nominal":"53295483","volume":"30997154"},"2025-08-22":{"price":0.596,"ytm":13.97106,"nominal":"54864334","volume":"32707752"},"2025-08-21":{"price":0.596,"ytm":13.89482,"nominal":"47987397","volume":"28762317"},"2025-08-20":{"price":0.5995,"ytm":13.82846,"nominal":"40264053","volume":"24372320"},"2025-08-19":{"price":0.6095,"ytm":12.97906,"nominal":"28596680","volume":"17444567"},"2025-08-18":{"price":0.6096,"ytm":12.87794,"nominal":"42923512","volume":"26086245"},"2025-08-14":{"price":0.607,"ytm":13.1116,"nominal":"31529350","volume":"19136896"},"2025-08-13":{"price":0.6097,"ytm":12.83837,"nominal":"34421439","volume":"20996169"},"2025-08-12":{"price":0.607,"ytm":12.95462,"nominal":"31267458","volume":"18969059"},"2025-08-11":{"price":0.6055,"ytm":13.09422,"nominal":"28426895","volume":"17153926"},"2025-08-08":{"price":0.6024,"ytm":13.32847,"nominal":"22656518","volume":"13616351"},"2025-08-07":{"price":0.601,"ytm":13.42109,"nominal":"32277947","volume":"19473964"},"2025-08-06":{"price":0.6025,"ytm":13.22512,"nominal":"34094819","volume":"20528822"},"2025-08-05":{"price":0.5995,"ytm":13.483,"nominal":"30428724","volume":"18297497"},"2025-08-04":{"price":0.598,"ytm":13.56124,"nominal":"30570451","volume":"18235180"},"2025-08-01":{"price":0.5932,"ytm":13.89363,"nominal":"30915265","volume":"18340536"},"2025-07-31":{"price":0.5974,"ytm":13.51172,"nominal":"38238208","volume":"22978057"},"2025-07-30":{"price":0.6044,"ytm":12.92966,"nominal":"33841181","volume":"20396481"},"2025-07-29":{"price":0.6,"ytm":13.24564,"nominal":"26271054","volume":"15788061"},"2025-07-28":{"price":0.6,"ytm":13.26077,"nominal":"28703141","volume":"17225110"},"2025-07-25":{"price":0.5952,"ytm":13.87772,"nominal":"37791062","volume":"22584097"},"2025-07-24":{"price":0.5957,"ytm":13.58587,"nominal":"38233381","volume":"22681325"},"2025-07-23":{"price":0.5875,"ytm":14.21818,"nominal":"39612413","volume":"23238319"},"2025-07-22":{"price":0.5863,"ytm":14.33715,"nominal":"51953298","volume":"30541735"},"2025-07-21":{"price":0.588,"ytm":14.18388,"nominal":"52788295","volume":"31048970"},"2025-07-18":{"price":0.5883,"ytm":14.12714,"nominal":"30628909","volume":"18063538"},"2025-07-17":{"price":0.588,"ytm":14.0925,"nominal":"39467680","volume":"23336843"},"2025-07-16":{"price":0.5903,"ytm":14.16799,"nominal":"32115261","volume":"19074543"},"2025-07-15":{"price":0.5943,"ytm":13.5498,"nominal":"34230965","volume":"20345876"},"2025-07-14":{"price":0.5942,"ytm":13.55699,"nominal":"41365601","volume":"24633920"},"2025-07-11":{"price":0.5977,"ytm":13.21022,"nominal":"38825936","volume":"23209653"},"2025-07-10":{"price":0.603,"ytm":12.823,"nominal":"39853953","volume":"23952849"},"2025-07-08":{"price":0.5992,"ytm":13.01186,"nominal":"34686180","volume":"20783139"},"2025-07-07":{"price":0.6751,"ytm":13.95985,"nominal":"29016639","volume":"19834318"},"2025-07-04":{"price":0.6885,"ytm":12.52143,"nominal":"25782570","volume":"17753454"},"2025-07-03":{"price":0.6888,"ytm":12.36177,"nominal":"16929523","volume":"11661560"},"2025-07-02":{"price":0.6875,"ytm":12.58125,"nominal":"32769503","volume":"22466639"},"2025-07-01":{"price":0.683,"ytm":12.90681,"nominal":"40037905","volume":"27391902"},"2025-06-30":{"price":0.683,"ytm":12.91221,"nominal":"29369323","volume":"20122846"},"2025-06-27":{"price":0.6887,"ytm":12.53155,"nominal":"18257053","volume":"12558832"},"2025-06-26":{"price":0.6886,"ytm":12.57016,"nominal":"30541581","volume":"21010803"},"2025-06-25":{"price":0.686,"ytm":12.66489,"nominal":"22449692","volume":"15374816"},"2025-06-24":{"price":0.689,"ytm":12.33414,"nominal":"58132582","volume":"39974619"},"2025-06-23":{"price":0.6773,"ytm":13.30968,"nominal":"44938907","volume":"30373281"},"2025-06-19":{"price":0.67,"ytm":13.8176,"nominal":"21364262","volume":"14285164"},"2025-06-18":{"price":0.6677,"ytm":13.86038,"nominal":"29613875","volume":"19919490"},"2025-06-17":{"price":0.67,"ytm":13.78026,"nominal":"46903721","volume":"31593171"},"2025-06-13":{"price":0.6748,"ytm":13.23442,"nominal":"27790359","volume":"18798841"},"2025-06-12":{"price":0.6824,"ytm":12.71615,"nominal":"27505056","volume":"18745865"},"2025-06-11":{"price":0.6825,"ytm":12.64912,"nominal":"20868894","volume":"14261098"},"2025-06-10":{"price":0.6848,"ytm":12.52381,"nominal":"47018581","volume":"32182328"},"2025-06-09":{"price":0.677,"ytm":13.16584,"nominal":"23240346","volume":"15736786"},"2025-06-06":{"price":0.673,"ytm":13.40969,"nominal":"21996559","volume":"14783938"},"2025-06-05":{"price":0.6661,"ytm":14.04962,"nominal":"29719121","volume":"19957607"},"2025-06-04":{"price":0.6743,"ytm":13.28125,"nominal":"36920020","volume":"24965677"},"2025-06-03":{"price":0.6789,"ytm":12.86092,"nominal":"23816492","volume":"16160903"},"2025-06-02":{"price":0.677,"ytm":13.12837,"nominal":"22009218","volume":"14913089"},"2025-05-30":{"price":0.677,"ytm":13.25653,"nominal":"24318888","volume":"16406422"},"2025-05-29":{"price":0.6775,"ytm":13.21972,"nominal":"36111423","volume":"24478361"},"2025-05-28":{"price":0.6806,"ytm":12.93346,"nominal":"34139412","volume":"23111415"},"2025-05-27":{"price":0.6789,"ytm":12.63316,"nominal":"28352172","volume":"19080970"},"2025-05-26":{"price":0.6712,"ytm":13.73731,"nominal":"28519859","volume":"19178814"},"2025-05-23":{"price":0.6736,"ytm":13.63508,"nominal":"30381091","volume":"20430972"},"2025-05-22":{"price":0.671,"ytm":13.70436,"nominal":"29664336","volume":"19899332"},"2025-05-21":{"price":0.6665,"ytm":14.00199,"nominal":"31263088","volume":"20986074"},"2025-05-20":{"price":0.6701,"ytm":13.75843,"nominal":"30524844","volume":"20477490"},"2025-05-19":{"price":0.6688,"ytm":13.88158,"nominal":"37526200","volume":"25096687"},"2025-05-16":{"price":0.657,"ytm":14.72337,"nominal":"34085382","volume":"22444997"},"2025-05-15":{"price":0.6634,"ytm":14.17984,"nominal":"32271225","volume":"21518077"},"2025-05-14":{"price":0.6712,"ytm":13.63104,"nominal":"32764144","volume":"21985695"},"2025-05-13":{"price":0.6697,"ytm":13.66013,"nominal":"25358701","volume":"17043493"},"2025-05-12":{"price":0.6725,"ytm":13.44455,"nominal":"47057616","volume":"31687112"},"2025-05-09":{"price":0.6678,"ytm":13.62225,"nominal":"56903483","volume":"37970373"},"2025-05-08":{"price":0.665,"ytm":13.84245,"nominal":"44791333","volume":"29949678"},"2025-05-07":{"price":0.668,"ytm":13.48984,"nominal":"56041794","volume":"37555360"},"2025-05-06":{"price":0.6675,"ytm":13.51675,"nominal":"43155999","volume":"28795890"},"2025-05-05":{"price":0.663,"ytm":13.85911,"nominal":"34340263","volume":"22875660"},"2025-04-30":{"price":0.664,"ytm":13.93383,"nominal":"28645741","volume":"19053121"},"2025-04-29":{"price":0.666,"ytm":13.59447,"nominal":"33589400","volume":"22417387"},"2025-04-28":{"price":0.6685,"ytm":13.50238,"nominal":"45756938","volume":"30583350"},"2025-04-25":{"price":0.671,"ytm":13.01177,"nominal":"35404854","volume":"23722448"},"2025-04-24":{"price":0.6705,"ytm":13.20203,"nominal":"44003574","volume":"29465147"},"2025-04-23":{"price":0.6659,"ytm":13.57961,"nominal":"50148763","volume":"33531280"},"2025-04-22":{"price":0.6669,"ytm":13.49082,"nominal":"37524956","volume":"24919669"},"2025-04-21":{"price":0.655,"ytm":14.24435,"nominal":"41354665","volume":"27150546"},"2025-04-16":{"price":0.655,"ytm":13.85025,"nominal":"41887471","volume":"27473143"},"2025-04-15":{"price":0.6545,"ytm":13.80241,"nominal":"26390458","volume":"17351890"},"2025-04-14":{"price":0.6621,"ytm":13.01505,"nominal":"66922791","volume":"43972071"},"2025-04-11":{"price":0.629,"ytm":15.56784,"nominal":"78174260","volume":"48731117"},"2025-04-10":{"price":0.611,"ytm":16.83239,"nominal":"57605229","volume":"35175404"},"2025-04-09":{"price":0.62,"ytm":15.79935,"nominal":"78669092","volume":"46834349"},"2025-04-08":{"price":0.5948,"ytm":18.04916,"nominal":"71887369","volume":"43340394"},"2025-04-07":{"price":0.6075,"ytm":16.8818,"nominal":"38954820","volume":"23763703"},"2025-04-04":{"price":0.616,"ytm":16.62618,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.6298,"ytm":15.27058,"nominal":"18799785","volume":"11853478"},"2025-04-01":{"price":0.6365,"ytm":14.6806,"nominal":"39250674","volume":"25008246"},"2025-03-31":{"price":0.6362,"ytm":14.764,"nominal":"32842332","volume":"20769816"},"2025-03-28":{"price":0.636,"ytm":14.73877,"nominal":"31780237","volume":"20279215"},"2025-03-27":{"price":0.6435,"ytm":14.25195,"nominal":"21026453","volume":"13561179"},"2025-03-26":{"price":0.642,"ytm":14.24264,"nominal":"32693207","volume":"21024068"},"2025-03-25":{"price":0.6472,"ytm":13.92932,"nominal":"33932515","volume":"21885683"},"2025-03-21":{"price":0.6425,"ytm":14.1002,"nominal":"32935258","volume":"21005703"},"2025-03-20":{"price":0.6406,"ytm":14.18469,"nominal":"21193672","volume":"13588348"},"2025-03-19":{"price":0.6426,"ytm":14.26069,"nominal":"50358549","volume":"32022489"},"2025-03-18":{"price":0.6315,"ytm":14.79293,"nominal":"40880817","volume":"25880516"},"2025-03-17":{"price":0.6384,"ytm":14.45238,"nominal":"20437119","volume":"13104442"}},"intraday":{"2026-03-19":{"16:59":{"price":0.5907,"ytm":12.62946,"nominal":"23205","volume":"137","trades":"8"},"16:58":{"price":0.5907,"ytm":12.62946,"nominal":"23205","volume":"137","trades":"8"},"16:57":{"price":0.5907,"ytm":12.62946,"nominal":"23205","volume":"137","trades":"8"},"16:56":{"price":0.5907,"ytm":12.62946,"nominal":"23205","volume":"137","trades":"8"},"16:55":{"price":0.5901,"ytm":12.7472,"nominal":"15522","volume":"92","trades":"2"},"16:54":{"price":0.5909,"ytm":12.61949,"nominal":"216634","volume":"1280","trades":"32"},"16:53":{"price":0.5909,"ytm":12.60197,"nominal":"49049","volume":"290","trades":"34"},"16:52":{"price":0.5904,"ytm":12.67513,"nominal":"812939","volume":"4800","trades":"93"},"16:51":{"price":0.5901,"ytm":12.71208,"nominal":"100638","volume":"594","trades":"28"},"16:50":{"price":0.5901,"ytm":12.69451,"nominal":"165508","volume":"977","trades":"20"},"16:49":{"price":0.5901,"ytm":12.70329,"nominal":"762708","volume":"4499","trades":"71"},"16:48":{"price":0.5899,"ytm":12.69572,"nominal":"154814","volume":"913","trades":"48"},"16:47":{"price":0.5899,"ytm":12.70451,"nominal":"163709","volume":"966","trades":"50"},"16:46":{"price":0.5899,"ytm":12.7133,"nominal":"275613","volume":"1626","trades":"69"},"16:45":{"price":0.5898,"ytm":12.70511,"nominal":"39190","volume":"231","trades":"30"},"16:44":{"price":0.5896,"ytm":12.7327,"nominal":"175596","volume":"1035","trades":"29"},"16:43":{"price":0.5896,"ytm":12.7415,"nominal":"84923","volume":"501","trades":"15"},"16:42":{"price":0.5896,"ytm":12.7327,"nominal":"1488668","volume":"8775","trades":"52"},"16:41":{"price":0.5896,"ytm":12.7327,"nominal":"28679","volume":"169","trades":"21"},"16:40":{"price":0.5897,"ytm":12.74089,"nominal":"105174","volume":"620","trades":"29"},"16:39":{"price":0.5896,"ytm":12.75909,"nominal":"36838","volume":"217","trades":"28"},"16:38":{"price":0.5897,"ytm":12.7233,"nominal":"116515","volume":"687","trades":"45"},"16:37":{"price":0.5897,"ytm":12.71451,"nominal":"84966","volume":"501","trades":"70"},"16:36":{"price":0.5897,"ytm":12.7233,"nominal":"50280","volume":"297","trades":"64"},"16:35":{"price":0.5897,"ytm":12.74089,"nominal":"89875","volume":"530","trades":"44"},"16:34":{"price":0.59,"ytm":12.69512,"nominal":"194262","volume":"1146","trades":"31"},"16:33":{"price":0.5902,"ytm":12.66756,"nominal":"221522","volume":"1307","trades":"96"},"16:32":{"price":0.5898,"ytm":12.7139,"nominal":"37365","volume":"220","trades":"21"},"16:31":{"price":0.5896,"ytm":12.71511,"nominal":"127865","volume":"754","trades":"46"},"16:30":{"price":0.5897,"ytm":12.71451,"nominal":"61681","volume":"364","trades":"47"},"16:29":{"price":0.5894,"ytm":12.77792,"nominal":"1305320","volume":"7701","trades":"81"},"16:28":{"price":0.5902,"ytm":12.67634,"nominal":"258544","volume":"1526","trades":"40"},"16:27":{"price":0.5905,"ytm":12.67452,"nominal":"24628","volume":"145","trades":"12"},"16:26":{"price":0.5903,"ytm":12.70207,"nominal":"18632","volume":"110","trades":"17"},"16:25":{"price":0.5901,"ytm":12.72086,"nominal":"236051","volume":"1393","trades":"25"},"16:24":{"price":0.59,"ytm":12.73026,"nominal":"2425648","volume":"14310","trades":"109"},"16:23":{"price":0.5897,"ytm":12.75847,"nominal":"655353","volume":"3865","trades":"29"},"16:22":{"price":0.5897,"ytm":12.74089,"nominal":"566329","volume":"3340","trades":"25"},"16:21":{"price":0.5897,"ytm":12.74089,"nominal":"289291","volume":"1706","trades":"50"},"16:20":{"price":0.5895,"ytm":12.8037,"nominal":"4294","volume":"25","trades":"8"},"16:19":{"price":0.5894,"ytm":12.76912,"nominal":"532895","volume":"3140","trades":"20"},"16:18":{"price":0.589,"ytm":12.82442,"nominal":"219425","volume":"1292","trades":"18"},"16:17":{"price":0.5886,"ytm":12.86217,"nominal":"99255","volume":"584","trades":"38"},"16:16":{"price":0.5887,"ytm":12.83509,"nominal":"286068","volume":"1684","trades":"24"},"16:15":{"price":0.5886,"ytm":12.85335,"nominal":"115579","volume":"680","trades":"20"},"16:14":{"price":0.5886,"ytm":12.85335,"nominal":"115731","volume":"681","trades":"30"},"16:13":{"price":0.5885,"ytm":12.85397,"nominal":"57669","volume":"339","trades":"17"},"16:12":{"price":0.5887,"ytm":12.82627,"nominal":"343966","volume":"2025","trades":"18"},"16:11":{"price":0.5889,"ytm":12.80741,"nominal":"59408","volume":"350","trades":"32"},"16:10":{"price":0.5889,"ytm":12.79859,"nominal":"379459","volume":"2234","trades":"41"},"16:09":{"price":0.5888,"ytm":12.81684,"nominal":"991975","volume":"5840","trades":"52"},"16:08":{"price":0.5887,"ytm":12.82627,"nominal":"1348561","volume":"7939","trades":"62"},"16:07":{"price":0.5886,"ytm":12.84453,"nominal":"1189779","volume":"7002","trades":"64"},"16:06":{"price":0.5886,"ytm":12.82688,"nominal":"334170","volume":"1966","trades":"77"},"16:05":{"price":0.5882,"ytm":12.87347,"nominal":"456733","volume":"2686","trades":"90"},"16:04":{"price":0.5881,"ytm":12.87408,"nominal":"115676","volume":"680","trades":"45"},"16:03":{"price":0.5879,"ytm":12.90182,"nominal":"862009","volume":"5066","trades":"27"},"16:02":{"price":0.5877,"ytm":12.94729,"nominal":"1219634","volume":"7168","trades":"55"},"16:01":{"price":0.5877,"ytm":12.93844,"nominal":"454032","volume":"2668","trades":"61"},"16:00":{"price":0.5877,"ytm":12.93844,"nominal":"1339719","volume":"7875","trades":"131"},"15:59":{"price":0.5879,"ytm":12.90182,"nominal":"27955","volume":"164","trades":"17"},"15:58":{"price":0.588,"ytm":12.90121,"nominal":"98609","volume":"580","trades":"26"},"15:57":{"price":0.588,"ytm":12.89237,"nominal":"68300","volume":"402","trades":"22"},"15:56":{"price":0.588,"ytm":12.91005,"nominal":"391925","volume":"2304","trades":"51"},"15:55":{"price":0.588,"ytm":12.90121,"nominal":"335415","volume":"1972","trades":"29"},"15:54":{"price":0.588,"ytm":12.90121,"nominal":"33054","volume":"194","trades":"12"},"15:53":{"price":0.588,"ytm":12.89237,"nominal":"9797","volume":"58","trades":"12"},"15:52":{"price":0.588,"ytm":12.90121,"nominal":"120503","volume":"709","trades":"17"},"15:51":{"price":0.5879,"ytm":12.92835,"nominal":"17530","volume":"103","trades":"5"},"15:50":{"price":0.588,"ytm":12.91005,"nominal":"100065","volume":"588","trades":"4"},"15:49":{"price":0.588,"ytm":12.90121,"nominal":"109244","volume":"642","trades":"14"},"15:48":{"price":0.588,"ytm":12.90121,"nominal":"27702","volume":"163","trades":"10"},"15:47":{"price":0.5882,"ytm":12.87347,"nominal":"72959","volume":"429","trades":"15"},"15:46":{"price":0.5882,"ytm":12.89114,"nominal":"43777","volume":"257","trades":"14"},"15:45":{"price":0.5881,"ytm":12.90059,"nominal":"115317","volume":"678","trades":"23"},"15:44":{"price":0.5882,"ytm":12.89997,"nominal":"111965","volume":"659","trades":"28"},"15:43":{"price":0.5883,"ytm":12.88169,"nominal":"56347","volume":"331","trades":"11"},"15:42":{"price":0.5883,"ytm":12.88169,"nominal":"166708","volume":"981","trades":"24"},"15:41":{"price":0.5883,"ytm":12.87285,"nominal":"258749","volume":"1522","trades":"31"},"15:40":{"price":0.5883,"ytm":12.89052,"nominal":"580913","volume":"3418","trades":"35"},"15:39":{"price":0.5883,"ytm":12.88169,"nominal":"49716","volume":"292","trades":"27"},"15:38":{"price":0.5883,"ytm":12.89052,"nominal":"41599","volume":"245","trades":"19"},"15:37":{"price":0.5883,"ytm":12.89052,"nominal":"20559","volume":"121","trades":"6"},"15:36":{"price":0.5884,"ytm":12.87224,"nominal":"10254","volume":"60","trades":"9"},"15:35":{"price":0.5884,"ytm":12.86341,"nominal":"48502","volume":"285","trades":"25"},"15:34":{"price":0.5885,"ytm":12.87162,"nominal":"30328","volume":"178","trades":"13"},"15:33":{"price":0.5885,"ytm":12.87162,"nominal":"119336","volume":"702","trades":"57"},"15:32":{"price":0.5885,"ytm":12.85396,"nominal":"57669","volume":"339","trades":"25"},"15:31":{"price":0.5882,"ytm":12.8823,"nominal":"55729","volume":"328","trades":"25"},"15:30":{"price":0.5881,"ytm":12.90059,"nominal":"34876","volume":"205","trades":"10"},"15:29":{"price":0.5881,"ytm":12.89175,"nominal":"12046","volume":"71","trades":"4"},"15:28":{"price":0.5881,"ytm":12.89175,"nominal":"6324","volume":"37","trades":"6"},"15:27":{"price":0.5882,"ytm":12.8558,"nominal":"104434","volume":"614","trades":"29"},"15:26":{"price":0.5881,"ytm":12.88292,"nominal":"108706","volume":"639","trades":"38"},"15:25":{"price":0.5881,"ytm":12.88292,"nominal":"382480","volume":"2250","trades":"25"},"15:24":{"price":0.5881,"ytm":12.90059,"nominal":"14660","volume":"86","trades":"8"},"15:23":{"price":0.5882,"ytm":12.8823,"nominal":"169105","volume":"995","trades":"28"},"15:22":{"price":0.5883,"ytm":12.84636,"nominal":"127978","volume":"753","trades":"39"},"15:21":{"price":0.5882,"ytm":12.87347,"nominal":"44023","volume":"259","trades":"22"},"15:20":{"price":0.5882,"ytm":12.87347,"nominal":"38916","volume":"229","trades":"7"},"15:19":{"price":0.5882,"ytm":12.87347,"nominal":"39387","volume":"232","trades":"15"},"15:18":{"price":0.5881,"ytm":12.89175,"nominal":"79235","volume":"466","trades":"37"},"15:17":{"price":0.5881,"ytm":12.88292,"nominal":"10981","volume":"65","trades":"4"},"15:16":{"price":0.588,"ytm":12.91889,"nominal":"346828","volume":"2040","trades":"30"},"15:15":{"price":0.5881,"ytm":12.88292,"nominal":"471134","volume":"2771","trades":"82"},"15:14":{"price":0.5881,"ytm":12.88292,"nominal":"102799","volume":"605","trades":"40"},"15:13":{"price":0.5881,"ytm":12.87408,"nominal":"71400","volume":"420","trades":"21"},"15:12":{"price":0.5881,"ytm":12.87408,"nominal":"287228","volume":"1689","trades":"25"},"15:11":{"price":0.5881,"ytm":12.88292,"nominal":"67207","volume":"395","trades":"9"},"15:10":{"price":0.5881,"ytm":12.88292,"nominal":"35342","volume":"208","trades":"3"},"15:09":{"price":0.588,"ytm":12.88353,"nominal":"1430","volume":"8","trades":"3"},"15:08":{"price":0.588,"ytm":12.88353,"nominal":"328047","volume":"1929","trades":"35"},"15:07":{"price":0.5881,"ytm":12.89175,"nominal":"101206","volume":"595","trades":"16"},"15:06":{"price":0.588,"ytm":12.88353,"nominal":"128552","volume":"756","trades":"22"},"15:05":{"price":0.588,"ytm":12.88353,"nominal":"373338","volume":"2195","trades":"32"},"15:04":{"price":0.5881,"ytm":12.86524,"nominal":"1686","volume":"10","trades":"3"},"15:03":{"price":0.5878,"ytm":12.92013,"nominal":"35378","volume":"208","trades":"16"},"15:02":{"price":0.588,"ytm":12.88353,"nominal":"3973","volume":"23","trades":"4"},"15:01":{"price":0.588,"ytm":12.88353,"nominal":"66490","volume":"391","trades":"29"},"15:00":{"price":0.588,"ytm":12.86585,"nominal":"161891","volume":"952","trades":"57"},"14:59":{"price":0.5878,"ytm":12.91128,"nominal":"124267","volume":"730","trades":"29"},"14:58":{"price":0.588,"ytm":12.88353,"nominal":"26054","volume":"153","trades":"5"},"14:57":{"price":0.5878,"ytm":12.92013,"nominal":"199196","volume":"1171","trades":"32"},"14:56":{"price":0.588,"ytm":12.89237,"nominal":"448280","volume":"2636","trades":"73"},"14:55":{"price":0.5879,"ytm":12.90182,"nominal":"8461","volume":"50","trades":"11"},"14:54":{"price":0.588,"ytm":12.89237,"nominal":"289902","volume":"1705","trades":"15"},"14:53":{"price":0.588,"ytm":12.89237,"nominal":"30125","volume":"177","trades":"9"},"14:52":{"price":0.588,"ytm":12.88353,"nominal":"84349","volume":"496","trades":"21"},"14:51":{"price":0.588,"ytm":12.88353,"nominal":"77566","volume":"456","trades":"38"},"14:50":{"price":0.5879,"ytm":12.91951,"nominal":"139397","volume":"820","trades":"39"},"14:49":{"price":0.5881,"ytm":12.89175,"nominal":"86763","volume":"510","trades":"13"},"14:48":{"price":0.5881,"ytm":12.90059,"nominal":"82720","volume":"486","trades":"12"},"14:47":{"price":0.5881,"ytm":12.90059,"nominal":"269701","volume":"1586","trades":"22"},"14:46":{"price":0.5882,"ytm":12.8823,"nominal":"32324","volume":"190","trades":"30"},"14:45":{"price":0.5882,"ytm":12.87347,"nominal":"384680","volume":"2262","trades":"116"},"14:44":{"price":0.588,"ytm":12.90121,"nominal":"433681","volume":"2550","trades":"110"},"14:43":{"price":0.588,"ytm":12.90121,"nominal":"302095","volume":"1776","trades":"38"},"14:42":{"price":0.5881,"ytm":12.88292,"nominal":"145335","volume":"855","trades":"30"},"14:41":{"price":0.5881,"ytm":12.88292,"nominal":"66608","volume":"392","trades":"25"},"14:40":{"price":0.5881,"ytm":12.88292,"nominal":"141838","volume":"834","trades":"53"},"14:39":{"price":0.588,"ytm":12.90121,"nominal":"369363","volume":"2172","trades":"60"},"14:38":{"price":0.5881,"ytm":12.87408,"nominal":"564375","volume":"3319","trades":"87"},"14:37":{"price":0.5879,"ytm":12.90182,"nominal":"97439","volume":"573","trades":"35"},"14:36":{"price":0.5879,"ytm":12.91067,"nominal":"206777","volume":"1216","trades":"57"},"14:35":{"price":0.5879,"ytm":12.91067,"nominal":"90117","volume":"530","trades":"12"},"14:34":{"price":0.588,"ytm":12.90121,"nominal":"26121","volume":"154","trades":"7"},"14:33":{"price":0.588,"ytm":12.90121,"nominal":"21432","volume":"126","trades":"14"},"14:32":{"price":0.588,"ytm":12.91889,"nominal":"406872","volume":"2393","trades":"41"},"14:31":{"price":0.5881,"ytm":12.88292,"nominal":"459771","volume":"2704","trades":"44"},"14:30":{"price":0.5883,"ytm":12.86402,"nominal":"16191","volume":"95","trades":"12"},"14:29":{"price":0.5882,"ytm":12.8823,"nominal":"262257","volume":"1543","trades":"25"},"14:28":{"price":0.5883,"ytm":12.87285,"nominal":"130523","volume":"768","trades":"27"},"14:27":{"price":0.5881,"ytm":12.88292,"nominal":"12417","volume":"73","trades":"15"},"14:26":{"price":0.5881,"ytm":12.87408,"nominal":"192530","volume":"1132","trades":"61"},"14:25":{"price":0.5882,"ytm":12.8823,"nominal":"5789","volume":"34","trades":"13"},"14:24":{"price":0.5882,"ytm":12.89114,"nominal":"55005","volume":"324","trades":"41"},"14:23":{"price":0.5882,"ytm":12.90881,"nominal":"511356","volume":"3008","trades":"34"},"14:22":{"price":0.5883,"ytm":12.88169,"nominal":"90061","volume":"530","trades":"16"},"14:21":{"price":0.5884,"ytm":12.87224,"nominal":"34091","volume":"201","trades":"15"},"14:20":{"price":0.5882,"ytm":12.89997,"nominal":"94155","volume":"554","trades":"12"},"14:19":{"price":0.5884,"ytm":12.87224,"nominal":"114362","volume":"673","trades":"12"},"14:18":{"price":0.5884,"ytm":12.86341,"nominal":"45768","volume":"269","trades":"12"},"14:17":{"price":0.5884,"ytm":12.86341,"nominal":"255592","volume":"1504","trades":"53"},"14:16":{"price":0.5883,"ytm":12.89052,"nominal":"443790","volume":"2611","trades":"35"},"14:15":{"price":0.5883,"ytm":12.89052,"nominal":"34350","volume":"202","trades":"13"},"14:14":{"price":0.5884,"ytm":12.86341,"nominal":"3883","volume":"23","trades":"2"},"14:13":{"price":0.5885,"ytm":12.84514,"nominal":"143528","volume":"845","trades":"20"},"14:12":{"price":0.5883,"ytm":12.88169,"nominal":"1018973","volume":"5996","trades":"52"},"14:11":{"price":0.5886,"ytm":12.8357,"nominal":"41690","volume":"245","trades":"23"},"14:10":{"price":0.5886,"ytm":12.8357,"nominal":"145728","volume":"858","trades":"23"},"14:09":{"price":0.5885,"ytm":12.85396,"nominal":"61447","volume":"362","trades":"19"},"14:08":{"price":0.5883,"ytm":12.89052,"nominal":"45875","volume":"270","trades":"37"},"14:07":{"price":0.5885,"ytm":12.84514,"nominal":"59584","volume":"351","trades":"13"},"14:06":{"price":0.5885,"ytm":12.85396,"nominal":"202610","volume":"1192","trades":"79"},"14:05":{"price":0.5887,"ytm":12.84391,"nominal":"24223","volume":"143","trades":"23"},"14:04":{"price":0.5886,"ytm":12.86217,"nominal":"445212","volume":"2620","trades":"66"},"14:03":{"price":0.5887,"ytm":12.84391,"nominal":"200928","volume":"1183","trades":"42"},"14:02":{"price":0.5886,"ytm":12.87982,"nominal":"48970","volume":"288","trades":"15"},"14:01":{"price":0.5888,"ytm":12.82565,"nominal":"216953","volume":"1277","trades":"19"},"14:00":{"price":0.5887,"ytm":12.86155,"nominal":"118351","volume":"697","trades":"29"},"13:59":{"price":0.5889,"ytm":12.80741,"nominal":"159446","volume":"939","trades":"27"},"13:58":{"price":0.5886,"ytm":12.81805,"nominal":"241489","volume":"1421","trades":"23"},"13:57":{"price":0.5886,"ytm":12.84452,"nominal":"122019","volume":"718","trades":"11"},"13:56":{"price":0.5885,"ytm":12.86279,"nominal":"557876","volume":"3283","trades":"21"},"13:55":{"price":0.5885,"ytm":12.86279,"nominal":"301348","volume":"1773","trades":"23"},"13:54":{"price":0.5886,"ytm":12.87099,"nominal":"407605","volume":"2400","trades":"48"},"13:53":{"price":0.589,"ytm":12.79798,"nominal":"973930","volume":"5736","trades":"84"},"13:52":{"price":0.5888,"ytm":12.81684,"nominal":"1713380","volume":"10081","trades":"222"},"13:51":{"price":0.5883,"ytm":12.85519,"nominal":"311720","volume":"1833","trades":"40"},"13:50":{"price":0.588,"ytm":12.92773,"nominal":"288749","volume":"1698","trades":"8"},"13:49":{"price":0.5879,"ytm":12.91951,"nominal":"317954","volume":"1869","trades":"27"},"13:48":{"price":0.5878,"ytm":12.92013,"nominal":"868423","volume":"5106","trades":"27"},"13:47":{"price":0.5879,"ytm":12.91067,"nominal":"21285","volume":"125","trades":"5"},"13:46":{"price":0.588,"ytm":12.89237,"nominal":"120167","volume":"707","trades":"6"},"13:45":{"price":0.588,"ytm":12.90121,"nominal":"266185","volume":"1565","trades":"24"},"13:44":{"price":0.5882,"ytm":12.87347,"nominal":"53536","volume":"315","trades":"12"},"13:43":{"price":0.5882,"ytm":12.8823,"nominal":"213887","volume":"1258","trades":"11"},"13:42":{"price":0.5884,"ytm":12.85458,"nominal":"484630","volume":"2852","trades":"70"},"13:41":{"price":0.5886,"ytm":12.8357,"nominal":"290546","volume":"1709","trades":"41"},"13:40":{"price":0.5883,"ytm":12.86402,"nominal":"185570","volume":"1091","trades":"52"},"13:39":{"price":0.588,"ytm":12.90121,"nominal":"30723","volume":"181","trades":"14"},"13:38":{"price":0.588,"ytm":12.89237,"nominal":"1356401","volume":"7971","trades":"255"},"13:37":{"price":0.5879,"ytm":12.91067,"nominal":"16347","volume":"96","trades":"24"},"13:36":{"price":0.5876,"ytm":12.93906,"nominal":"371047","volume":"2180","trades":"29"},"13:35":{"price":0.5874,"ytm":12.96686,"nominal":"354957","volume":"2085","trades":"26"},"13:34":{"price":0.5872,"ytm":12.98582,"nominal":"795309","volume":"4671","trades":"92"},"13:33":{"price":0.5873,"ytm":12.95862,"nominal":"155965","volume":"916","trades":"42"},"13:32":{"price":0.5873,"ytm":12.96748,"nominal":"211827","volume":"1244","trades":"7"},"13:31":{"price":0.5872,"ytm":12.97696,"nominal":"102522","volume":"602","trades":"12"},"13:30":{"price":0.5874,"ytm":12.94915,"nominal":"104","volume":"1","trades":"4"},"13:29":{"price":0.5872,"ytm":12.98582,"nominal":"509","volume":"3","trades":"3"},"13:28":{"price":0.5875,"ytm":12.93968,"nominal":"124235","volume":"730","trades":"15"},"13:27":{"price":0.5875,"ytm":12.93968,"nominal":"124235","volume":"730","trades":"15"},"13:26":{"price":0.5874,"ytm":12.958,"nominal":"237730","volume":"1396","trades":"56"},"13:25":{"price":0.5874,"ytm":12.958,"nominal":"119215","volume":"700","trades":"5"},"13:24":{"price":0.5875,"ytm":12.93968,"nominal":"51169","volume":"301","trades":"9"},"13:23":{"price":0.5874,"ytm":12.958,"nominal":"58730","volume":"345","trades":"8"},"13:22":{"price":0.5875,"ytm":12.94853,"nominal":"34421","volume":"202","trades":"11"},"13:21":{"price":0.5875,"ytm":12.93968,"nominal":"150351","volume":"883","trades":"14"},"13:20":{"price":0.5875,"ytm":12.93968,"nominal":"188000","volume":"1105","trades":"20"},"13:19":{"price":0.5875,"ytm":12.93082,"nominal":"43202","volume":"254","trades":"12"},"13:18":{"price":0.5875,"ytm":12.93968,"nominal":"11795","volume":"69","trades":"16"},"13:17":{"price":0.5874,"ytm":12.94915,"nominal":"616043","volume":"3619","trades":"68"},"13:16":{"price":0.5875,"ytm":12.93082,"nominal":"155756","volume":"915","trades":"21"},"13:15":{"price":0.5877,"ytm":12.88535,"nominal":"80102","volume":"471","trades":"17"},"13:14":{"price":0.5875,"ytm":12.92197,"nominal":"122099","volume":"717","trades":"25"},"13:13":{"price":0.5875,"ytm":12.92197,"nominal":"62109","volume":"365","trades":"17"},"13:12":{"price":0.5876,"ytm":12.90365,"nominal":"320314","volume":"1882","trades":"124"},"13:11":{"price":0.5876,"ytm":12.90365,"nominal":"207017","volume":"1216","trades":"68"},"13:10":{"price":0.5876,"ytm":12.90365,"nominal":"515927","volume":"3031","trades":"151"},"13:09":{"price":0.5874,"ytm":12.93143,"nominal":"196692","volume":"1155","trades":"100"},"13:08":{"price":0.5873,"ytm":12.94976,"nominal":"1067466","volume":"6270","trades":"180"},"13:07":{"price":0.5874,"ytm":12.93143,"nominal":"162202","volume":"953","trades":"55"},"13:06":{"price":0.5874,"ytm":12.94029,"nominal":"113548","volume":"667","trades":"22"},"13:05":{"price":0.5873,"ytm":12.95862,"nominal":"462394","volume":"2716","trades":"148"},"13:04":{"price":0.5875,"ytm":12.91311,"nominal":"275740","volume":"1620","trades":"75"},"13:03":{"price":0.5874,"ytm":12.93143,"nominal":"273618","volume":"1607","trades":"75"},"13:02":{"price":0.5873,"ytm":12.94976,"nominal":"51658","volume":"303","trades":"23"},"13:01":{"price":0.5871,"ytm":12.96871,"nominal":"264920","volume":"1555","trades":"66"},"13:00":{"price":0.5871,"ytm":12.96871,"nominal":"94010","volume":"552","trades":"20"},"12:59":{"price":0.587,"ytm":12.97819,"nominal":"612943","volume":"3598","trades":"92"},"12:58":{"price":0.5871,"ytm":12.96871,"nominal":"364747","volume":"2141","trades":"101"},"12:57":{"price":0.5871,"ytm":12.97758,"nominal":"130341","volume":"766","trades":"26"},"12:56":{"price":0.5874,"ytm":12.92258,"nominal":"87905","volume":"516","trades":"21"},"12:55":{"price":0.5874,"ytm":12.94029,"nominal":"120994","volume":"711","trades":"36"},"12:54":{"price":0.5874,"ytm":12.94029,"nominal":"69143","volume":"406","trades":"24"},"12:53":{"price":0.5874,"ytm":12.94029,"nominal":"227481","volume":"1336","trades":"38"},"12:52":{"price":0.5873,"ytm":12.94976,"nominal":"132570","volume":"779","trades":"32"},"12:51":{"price":0.5872,"ytm":12.9681,"nominal":"167466","volume":"984","trades":"35"},"12:50":{"price":0.5872,"ytm":12.9681,"nominal":"205361","volume":"1206","trades":"93"},"12:49":{"price":0.5872,"ytm":12.95037,"nominal":"198393","volume":"1165","trades":"89"},"12:48":{"price":0.5873,"ytm":12.9409,"nominal":"70626","volume":"415","trades":"26"},"12:47":{"price":0.587,"ytm":12.98706,"nominal":"234009","volume":"1374","trades":"42"},"12:46":{"price":0.587,"ytm":12.98706,"nominal":"345079","volume":"2026","trades":"47"},"12:45":{"price":0.587,"ytm":13.01366,"nominal":"705269","volume":"4141","trades":"159"},"12:44":{"price":0.5874,"ytm":12.93143,"nominal":"579458","volume":"3403","trades":"65"},"12:43":{"price":0.5875,"ytm":12.92197,"nominal":"236995","volume":"1392","trades":"71"},"12:42":{"price":0.5873,"ytm":12.94976,"nominal":"137838","volume":"810","trades":"91"},"12:41":{"price":0.5875,"ytm":12.92197,"nominal":"194235","volume":"1141","trades":"50"},"12:40":{"price":0.5875,"ytm":12.91311,"nominal":"118404","volume":"696","trades":"58"},"12:39":{"price":0.5873,"ytm":12.94976,"nominal":"364704","volume":"2142","trades":"69"},"12:38":{"price":0.5875,"ytm":12.93082,"nominal":"852611","volume":"5009","trades":"118"},"12:37":{"price":0.5875,"ytm":12.93968,"nominal":"512184","volume":"3010","trades":"79"},"12:36":{"price":0.5876,"ytm":12.91251,"nominal":"166964","volume":"981","trades":"67"},"12:35":{"price":0.5876,"ytm":12.93021,"nominal":"105210","volume":"618","trades":"74"},"12:34":{"price":0.5875,"ytm":12.95738,"nominal":"62453","volume":"367","trades":"52"},"12:33":{"price":0.5878,"ytm":12.90244,"nominal":"342892","volume":"2015","trades":"190"},"12:32":{"price":0.5876,"ytm":12.92136,"nominal":"81264","volume":"478","trades":"63"},"12:31":{"price":0.5877,"ytm":12.9119,"nominal":"111211","volume":"654","trades":"36"},"12:30":{"price":0.5876,"ytm":12.91251,"nominal":"126940","volume":"746","trades":"89"},"12:29":{"price":0.5875,"ytm":12.94853,"nominal":"409574","volume":"2407","trades":"204"},"12:28":{"price":0.5877,"ytm":12.9119,"nominal":"356354","volume":"2094","trades":"76"},"12:27":{"price":0.5878,"ytm":12.90244,"nominal":"66182","volume":"389","trades":"36"},"12:26":{"price":0.5876,"ytm":12.93906,"nominal":"686070","volume":"4032","trades":"68"},"12:25":{"price":0.5876,"ytm":12.93021,"nominal":"1105880","volume":"6498","trades":"85"},"12:24":{"price":0.5875,"ytm":12.93968,"nominal":"114649","volume":"674","trades":"16"},"12:23":{"price":0.5876,"ytm":12.92136,"nominal":"110592","volume":"650","trades":"25"},"12:22":{"price":0.5875,"ytm":12.91311,"nominal":"84226","volume":"495","trades":"48"},"12:21":{"price":0.5877,"ytm":12.8942,"nominal":"281309","volume":"1653","trades":"67"},"12:20":{"price":0.5877,"ytm":12.90305,"nominal":"479388","volume":"2817","trades":"74"},"12:19":{"price":0.5874,"ytm":12.94915,"nominal":"404847","volume":"2378","trades":"52"},"12:18":{"price":0.5874,"ytm":12.93143,"nominal":"237273","volume":"1394","trades":"92"},"12:17":{"price":0.5873,"ytm":12.94976,"nominal":"524632","volume":"3081","trades":"88"},"12:16":{"price":0.5873,"ytm":12.95862,"nominal":"287890","volume":"1690","trades":"61"},"12:15":{"price":0.5871,"ytm":12.95985,"nominal":"222012","volume":"1304","trades":"65"},"12:14":{"price":0.5872,"ytm":12.94151,"nominal":"333787","volume":"1960","trades":"70"},"12:13":{"price":0.587,"ytm":12.97819,"nominal":"1208723","volume":"7095","trades":"69"},"12:12":{"price":0.5869,"ytm":12.9788,"nominal":"246073","volume":"1444","trades":"47"},"12:11":{"price":0.587,"ytm":12.96932,"nominal":"148675","volume":"873","trades":"29"},"12:10":{"price":0.5868,"ytm":13.00604,"nominal":"56020","volume":"329","trades":"34"},"12:09":{"price":0.5868,"ytm":13.00604,"nominal":"150097","volume":"881","trades":"38"},"12:08":{"price":0.587,"ytm":12.97819,"nominal":"112265","volume":"659","trades":"20"},"12:07":{"price":0.5869,"ytm":12.99655,"nominal":"111677","volume":"656","trades":"49"},"12:06":{"price":0.5871,"ytm":12.94211,"nominal":"12115","volume":"71","trades":"10"},"12:05":{"price":0.587,"ytm":12.97819,"nominal":"622963","volume":"3657","trades":"69"},"12:04":{"price":0.5873,"ytm":12.94976,"nominal":"247194","volume":"1452","trades":"77"},"12:03":{"price":0.5871,"ytm":12.95098,"nominal":"198851","volume":"1167","trades":"84"},"12:02":{"price":0.587,"ytm":12.96932,"nominal":"164640","volume":"966","trades":"89"},"12:01":{"price":0.5867,"ytm":13.01553,"nominal":"186664","volume":"1095","trades":"86"},"12:00":{"price":0.5867,"ytm":13.00665,"nominal":"91349","volume":"536","trades":"49"},"11:59":{"price":0.5869,"ytm":12.98768,"nominal":"230666","volume":"1354","trades":"80"},"11:58":{"price":0.587,"ytm":12.99593,"nominal":"19151","volume":"112","trades":"19"},"11:57":{"price":0.5867,"ytm":13.01553,"nominal":"27563","volume":"162","trades":"20"},"11:56":{"price":0.5867,"ytm":13.00665,"nominal":"57795","volume":"339","trades":"8"},"11:55":{"price":0.5867,"ytm":13.00665,"nominal":"276696","volume":"1623","trades":"38"},"11:54":{"price":0.5867,"ytm":12.99778,"nominal":"193085","volume":"1132","trades":"32"},"11:53":{"price":0.5864,"ytm":13.05291,"nominal":"89829","volume":"527","trades":"47"},"11:52":{"price":0.5866,"ytm":13.02502,"nominal":"104724","volume":"614","trades":"57"},"11:51":{"price":0.5865,"ytm":13.0434,"nominal":"212241","volume":"1244","trades":"135"},"11:50":{"price":0.5862,"ytm":13.08082,"nominal":"192217","volume":"1127","trades":"71"},"11:49":{"price":0.5864,"ytm":13.06179,"nominal":"240336","volume":"1409","trades":"84"},"11:48":{"price":0.5866,"ytm":13.04278,"nominal":"212366","volume":"1246","trades":"59"},"11:47":{"price":0.5871,"ytm":12.98644,"nominal":"215398","volume":"1265","trades":"25"},"11:46":{"price":0.5874,"ytm":12.94029,"nominal":"29022","volume":"170","trades":"20"},"11:45":{"price":0.5873,"ytm":12.97634,"nominal":"48571","volume":"285","trades":"47"},"11:44":{"price":0.5876,"ytm":12.92136,"nominal":"84089","volume":"494","trades":"21"},"11:43":{"price":0.5875,"ytm":12.93968,"nominal":"49669","volume":"292","trades":"24"},"11:42":{"price":0.5874,"ytm":12.94915,"nominal":"131957","volume":"775","trades":"47"},"11:41":{"price":0.5873,"ytm":12.95862,"nominal":"147030","volume":"863","trades":"52"},"11:40":{"price":0.5873,"ytm":12.96748,"nominal":"160324","volume":"942","trades":"42"},"11:39":{"price":0.5869,"ytm":13.04977,"nominal":"82007","volume":"481","trades":"23"},"11:38":{"price":0.587,"ytm":13.04027,"nominal":"4008","volume":"24","trades":"5"},"11:37":{"price":0.587,"ytm":13.04027,"nominal":"39621","volume":"233","trades":"21"},"11:36":{"price":0.5873,"ytm":12.99406,"nominal":"57613","volume":"338","trades":"63"},"11:35":{"price":0.5872,"ytm":12.98582,"nominal":"27724","volume":"163","trades":"21"},"11:34":{"price":0.5873,"ytm":12.95862,"nominal":"642991","volume":"3774","trades":"255"},"11:33":{"price":0.5871,"ytm":12.98644,"nominal":"688242","volume":"4042","trades":"140"},"11:32":{"price":0.5874,"ytm":12.96686,"nominal":"1050155","volume":"6166","trades":"129"},"11:31":{"price":0.5874,"ytm":12.96686,"nominal":"307545","volume":"1806","trades":"115"},"11:30":{"price":0.5874,"ytm":12.93143,"nominal":"597096","volume":"3506","trades":"137"},"11:29":{"price":0.5874,"ytm":12.958,"nominal":"299407","volume":"1759","trades":"117"},"11:28":{"price":0.5875,"ytm":12.93968,"nominal":"155401","volume":"913","trades":"75"},"11:27":{"price":0.588,"ytm":12.88353,"nominal":"413025","volume":"2429","trades":"57"},"11:26":{"price":0.588,"ytm":12.91005,"nominal":"142274","volume":"837","trades":"60"},"11:25":{"price":0.5879,"ytm":12.9372,"nominal":"323142","volume":"1899","trades":"87"},"11:24":{"price":0.5875,"ytm":12.96624,"nominal":"810984","volume":"4765","trades":"66"},"11:23":{"price":0.5875,"ytm":12.97509,"nominal":"514777","volume":"3024","trades":"124"},"11:22":{"price":0.5875,"ytm":12.97509,"nominal":"464211","volume":"2727","trades":"112"},"11:21":{"price":0.5875,"ytm":12.96624,"nominal":"748361","volume":"4397","trades":"127"},"11:20":{"price":0.5877,"ytm":12.92959,"nominal":"12704","volume":"75","trades":"9"},"11:19":{"price":0.5878,"ytm":12.91128,"nominal":"161009","volume":"947","trades":"33"},"11:18":{"price":0.5879,"ytm":12.90182,"nominal":"59792","volume":"352","trades":"38"},"11:17":{"price":0.5879,"ytm":12.91067,"nominal":"34946","volume":"205","trades":"31"},"11:16":{"price":0.588,"ytm":12.90121,"nominal":"23033","volume":"135","trades":"21"},"11:15":{"price":0.5879,"ytm":12.91951,"nominal":"78043","volume":"459","trades":"41"},"11:14":{"price":0.5876,"ytm":12.93906,"nominal":"59168","volume":"348","trades":"37"},"11:13":{"price":0.5874,"ytm":12.94029,"nominal":"125727","volume":"738","trades":"49"},"11:12":{"price":0.5872,"ytm":12.98582,"nominal":"186847","volume":"1097","trades":"81"},"11:11":{"price":0.5872,"ytm":12.98582,"nominal":"647067","volume":"3798","trades":"106"},"11:10":{"price":0.587,"ytm":12.98706,"nominal":"8883","volume":"52","trades":"19"},"11:09":{"price":0.5868,"ytm":12.97941,"nominal":"738754","volume":"4335","trades":"58"},"11:08":{"price":0.5868,"ytm":12.97941,"nominal":"341243","volume":"2002","trades":"198"},"11:07":{"price":0.5869,"ytm":12.9788,"nominal":"1171785","volume":"6878","trades":"202"},"11:06":{"price":0.587,"ytm":12.98706,"nominal":"483845","volume":"2840","trades":"204"},"11:05":{"price":0.5872,"ytm":12.95037,"nominal":"550902","volume":"3233","trades":"212"},"11:04":{"price":0.5866,"ytm":13.00726,"nominal":"45913","volume":"269","trades":"37"},"11:03":{"price":0.5868,"ytm":12.97941,"nominal":"211131","volume":"1239","trades":"84"},"11:02":{"price":0.5867,"ytm":13.00665,"nominal":"113380","volume":"665","trades":"48"},"11:01":{"price":0.5866,"ytm":12.9895,"nominal":"133327","volume":"782","trades":"61"},"11:00":{"price":0.5864,"ytm":13.04402,"nominal":"374567","volume":"2196","trades":"113"},"10:59":{"price":0.5861,"ytm":13.09033,"nominal":"79526","volume":"466","trades":"44"},"10:58":{"price":0.5863,"ytm":13.06242,"nominal":"242696","volume":"1424","trades":"101"},"10:57":{"price":0.5871,"ytm":12.96871,"nominal":"176977","volume":"1039","trades":"56"},"10:56":{"price":0.5865,"ytm":13.03452,"nominal":"21557","volume":"126","trades":"48"},"10:55":{"price":0.586,"ytm":13.10875,"nominal":"19414","volume":"114","trades":"39"},"10:54":{"price":0.5858,"ytm":13.11,"nominal":"66242","volume":"388","trades":"32"},"10:53":{"price":0.5859,"ytm":13.09158,"nominal":"107139","volume":"628","trades":"55"},"10:52":{"price":0.5857,"ytm":13.075,"nominal":"349987","volume":"2050","trades":"83"},"10:51":{"price":0.5857,"ytm":13.09281,"nominal":"114361","volume":"670","trades":"43"},"10:50":{"price":0.5857,"ytm":13.0661,"nominal":"98918","volume":"579","trades":"75"},"10:49":{"price":0.5851,"ytm":13.16783,"nominal":"113161","volume":"662","trades":"45"},"10:48":{"price":0.5855,"ytm":13.13859,"nominal":"285005","volume":"1670","trades":"94"},"10:47":{"price":0.5859,"ytm":13.08268,"nominal":"57565","volume":"337","trades":"46"},"10:46":{"price":0.5858,"ytm":13.0922,"nominal":"83608","volume":"490","trades":"52"},"10:45":{"price":0.5859,"ytm":13.07378,"nominal":"302714","volume":"1773","trades":"79"},"10:44":{"price":0.5859,"ytm":13.13607,"nominal":"104504","volume":"612","trades":"137"},"10:43":{"price":0.5859,"ytm":13.11827,"nominal":"25696","volume":"151","trades":"35"},"10:42":{"price":0.5859,"ytm":13.09158,"nominal":"281407","volume":"1648","trades":"98"},"10:41":{"price":0.5857,"ytm":13.11062,"nominal":"406775","volume":"2384","trades":"120"},"10:40":{"price":0.5861,"ytm":13.01918,"nominal":"346326","volume":"2029","trades":"110"},"10:39":{"price":0.586,"ytm":13.06427,"nominal":"192092","volume":"1126","trades":"108"},"10:38":{"price":0.5861,"ytm":13.01918,"nominal":"163652","volume":"959","trades":"105"},"10:37":{"price":0.5859,"ytm":13.09158,"nominal":"64272","volume":"377","trades":"45"},"10:36":{"price":0.5867,"ytm":13.00665,"nominal":"103497","volume":"607","trades":"47"},"10:35":{"price":0.5858,"ytm":13.07439,"nominal":"75011","volume":"440","trades":"54"},"10:34":{"price":0.5864,"ytm":13.00848,"nominal":"37241","volume":"218","trades":"58"},"10:33":{"price":0.5868,"ytm":12.98829,"nominal":"48934","volume":"287","trades":"41"},"10:32":{"price":0.5865,"ytm":13.03452,"nominal":"82073","volume":"481","trades":"21"},"10:31":{"price":0.5862,"ytm":13.08082,"nominal":"83385","volume":"489","trades":"23"},"10:30":{"price":0.5868,"ytm":13.03266,"nominal":"13012","volume":"76","trades":"21"}}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":0.6104,"return":-0.05},"1w":{"date":"2026-03-12","prev":0.6084,"return":0.28},"1m":{"date":"2026-02-19","prev":0.6153,"return":-0.85},"3m":{"date":"2025-12-19","prev":0.6694,"return":-8.86},"6m":{"date":"2025-09-19","prev":0.4439,"return":37.44},"9m":{"date":"2025-06-19","prev":0.6723,"return":-9.25},"1y":{"date":"2025-03-19","prev":0.6458,"return":-5.53}},"ytm":{"1d":{"date":"2026-03-18","prev":9.14769,"return":3},"1w":{"date":"2026-03-12","prev":9.24037,"return":-5},"1m":{"date":"2026-02-19","prev":8.44385,"return":74},"3m":{"date":"2025-12-19","prev":10.00091,"return":-81},"6m":{"date":"2025-09-19","prev":31.51841,"return":-2233},"9m":{"date":"2025-06-19","prev":13.46696,"return":-428},"1y":{"date":"2025-03-19","prev":13.80265,"return":-461}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":867,"return":0},"1w":{"date":"2026-03-12","prev":861.2,"return":0.67},"1m":{"date":"2026-02-19","prev":867,"return":0},"3m":{"date":"2025-12-19","prev":1000.5,"return":-13.34},"6m":{"date":"2025-09-19","prev":688.5,"return":25.93},"9m":{"date":"2025-06-19","prev":789.3,"return":9.84},"1y":{"date":"2025-03-19","prev":831,"return":4.33}},"ytm":{"1d":{"date":"2026-03-18","prev":9.14769,"return":3},"1w":{"date":"2026-03-12","prev":9.24037,"return":-5},"1m":{"date":"2026-02-19","prev":8.44385,"return":74},"3m":{"date":"2025-12-19","prev":10.00091,"return":-81},"6m":{"date":"2025-09-19","prev":31.51841,"return":-2233},"9m":{"date":"2025-06-19","prev":13.46696,"return":-428},"1y":{"date":"2025-03-19","prev":13.80265,"return":-461}}},"USC":{"price":{"1d":{"date":"2026-03-18","prev":0.5907,"return":0},"1w":{"date":"2026-03-12","prev":0.5909,"return":-0.03},"1m":{"date":"2026-02-19","prev":0.5986,"return":-1.32},"3m":{"date":"2025-12-19","prev":0.651,"return":-9.26},"6m":{"date":"2025-09-19","prev":0.438,"return":34.86},"9m":{"date":"2025-06-19","prev":0.67,"return":-11.84},"1y":{"date":"2025-03-19","prev":0.6426,"return":-8.08}},"ytm":{"1d":{"date":"2026-03-18","prev":12.55952,"return":0},"1w":{"date":"2026-03-12","prev":12.24734,"return":30},"1m":{"date":"2026-02-19","prev":11.1644,"return":138},"3m":{"date":"2025-12-19","prev":13.00769,"return":-45},"6m":{"date":"2025-09-19","prev":33.30682,"return":-2075},"9m":{"date":"2025-06-19","prev":13.8176,"return":-126},"1y":{"date":"2025-03-19","prev":14.26069,"return":-171}}}}},"AL35":{"ticker":"AL35","name":"ARG 2035 Ley Local","kind":"bondsu","img":"ARG","currency":{"USC":"AL35C","ARS":"AL35","USM":"AL35D"},"cashflow":{"2035-07-09":{"interest":0.25,"amortization":10,"total":10.25},"2035-01-09":{"interest":0.5,"amortization":10,"total":10.5},"2034-07-10":{"interest":0.75,"amortization":10,"total":10.75},"2034-01-09":{"interest":1,"amortization":10,"total":11},"2033-07-11":{"interest":1.25,"amortization":10,"total":11.25},"2033-01-10":{"interest":1.5,"amortization":10,"total":11.5},"2032-07-09":{"interest":1.75,"amortization":10,"total":11.75},"2032-01-09":{"interest":2,"amortization":10,"total":12},"2031-07-09":{"interest":2.25,"amortization":10,"total":12.25},"2031-01-09":{"interest":2.5,"amortization":10,"total":12.5},"2030-07-09":{"interest":2.5,"amortization":0,"total":2.5},"2030-01-09":{"interest":2.5,"amortization":0,"total":2.5},"2029-07-09":{"interest":2.5,"amortization":0,"total":2.5},"2029-01-09":{"interest":2.5,"amortization":0,"total":2.5},"2028-07-10":{"interest":2.375,"amortization":0,"total":2.375},"2028-01-10":{"interest":2.375,"amortization":0,"total":2.375},"2027-07-09":{"interest":2.0625,"amortization":0,"total":2.0625},"2027-01-11":{"interest":2.0625,"amortization":0,"total":2.0625},"2026-07-09":{"interest":2.0625,"amortization":0,"total":2.0625},"2026-01-09":{"interest":2.0625,"amortization":0,"total":2.0625},"2025-07-10":{"interest":2.0625,"amortization":0,"total":2.0625},"2025-01-09":{"interest":2.0625,"amortization":0,"total":2.0625},"2024-07-10":{"interest":1.8125,"amortization":0,"total":1.8125},"2024-01-09":{"interest":1.8125,"amortization":0,"total":1.8125},"2023-07-10":{"interest":0.75,"amortization":0,"total":0.75},"2023-01-09":{"interest":0.75,"amortization":0,"total":0.75},"2022-07-11":{"interest":0.5625,"amortization":0,"total":0.5625},"2022-01-10":{"interest":0.5625,"amortization":0,"total":0.5625},"2021-07-09":{"interest":0.1059,"amortization":0,"total":0.1059}},"maturity":"2035-07-09","data":{"ARS":{"daily":{"2026-03-19":{"price":1056.1,"ytm":10.39774,"nominal":"7853654","volume":"8278243707"},"2026-03-18":{"price":1069.9,"ytm":10.1347,"nominal":"11181131","volume":"11972175620"},"2026-03-17":{"price":1074.3,"ytm":10.0101,"nominal":"5089699","volume":"5458140379"},"2026-03-16":{"price":1068.9,"ytm":10.20334,"nominal":"5008893","volume":"5318092039"},"2026-03-13":{"price":1061.9,"ytm":10.31608,"nominal":"3886614","volume":"4146033523"},"2026-03-12":{"price":1072.9,"ytm":9.98609,"nominal":"1993206","volume":"2150704889"},"2026-03-11":{"price":1085.4,"ytm":9.73879,"nominal":"2789924","volume":"3026154365"},"2026-03-10":{"price":1085.6,"ytm":9.84145,"nominal":"6669982","volume":"7252936344"},"2026-03-09":{"price":1079,"ytm":10.05917,"nominal":"4158251","volume":"4476259544"},"2026-03-06":{"price":1088.9,"ytm":9.97828,"nominal":"6767311","volume":"7373092374"},"2026-03-05":{"price":1102.5,"ytm":9.6725,"nominal":"3217402","volume":"3544251489"},"2026-03-04":{"price":1105.3,"ytm":9.54773,"nominal":"6028361","volume":"6617680202"},"2026-03-03":{"price":1095,"ytm":9.80325,"nominal":"8391594","volume":"9088993222"},"2026-03-02":{"price":1089,"ytm":9.68901,"nominal":"5282257","volume":"5756929260"},"2026-02-27":{"price":1088,"ytm":9.72212,"nominal":"4259558","volume":"4700877849"},"2026-02-26":{"price":1108.3,"ytm":9.59802,"nominal":"4401865","volume":"4885969489"},"2026-02-25":{"price":1106,"ytm":9.47902,"nominal":"5031970","volume":"5523263888"},"2026-02-24":{"price":1088.1,"ytm":9.50499,"nominal":"3319739","volume":"3631615665"},"2026-02-23":{"price":1095,"ytm":9.24626,"nominal":"3925455","volume":"4302522414"},"2026-02-20":{"price":1110,"ytm":9.08522,"nominal":"4165363","volume":"4624698806"},"2026-02-19":{"price":1106.1,"ytm":9.22941,"nominal":"5145619","volume":"5694688035"},"2026-02-18":{"price":1119,"ytm":9.09701,"nominal":"4478564","volume":"5039837919"},"2026-02-13":{"price":1123.9,"ytm":9.10599,"nominal":"3767362","volume":"4225062612"},"2026-02-12":{"price":1110,"ytm":9.24745,"nominal":"5826193","volume":"6524863327"},"2026-02-11":{"price":1128,"ytm":9.12561,"nominal":"5994554","volume":"6719964465"},"2026-02-10":{"price":1125,"ytm":9.1854,"nominal":"4458479","volume":"5007096987"},"2026-02-09":{"price":1128.5,"ytm":9.19676,"nominal":"6774336","volume":"7661824162"},"2026-02-06":{"price":1135.3,"ytm":9.20236,"nominal":"10225478","volume":"11684189098"},"2026-02-05":{"price":1150,"ytm":9.11434,"nominal":"5409358","volume":"6191653973"},"2026-02-04":{"price":1143,"ytm":9.17799,"nominal":"3940516","volume":"4499427985"},"2026-02-03":{"price":1137.5,"ytm":9.30148,"nominal":"5087060","volume":"5797282095"},"2026-02-02":{"price":1137.6,"ytm":9.16695,"nominal":"6217224","volume":"7145678138"},"2026-01-30":{"price":1153.1,"ytm":9.04135,"nominal":"4398825","volume":"5075659559"},"2026-01-29":{"price":1159.1,"ytm":8.91537,"nominal":"5218281","volume":"6040096176"},"2026-01-28":{"price":1153,"ytm":9.05097,"nominal":"8513141","volume":"9834966681"},"2026-01-27":{"price":1156,"ytm":9.028,"nominal":"16590232","volume":"19133423314"},"2026-01-26":{"price":1146,"ytm":9.23614,"nominal":"7298907","volume":"8316046733"},"2026-01-23":{"price":1132.1,"ytm":9.46163,"nominal":"8076172","volume":"9108831212"},"2026-01-22":{"price":1115.8,"ytm":9.58207,"nominal":"9949059","volume":"11033428837"},"2026-01-21":{"price":1106.8,"ytm":9.78863,"nominal":"8368501","volume":"9260054199"},"2026-01-20":{"price":1108.2,"ytm":9.86154,"nominal":"13645786","volume":"15089242741"},"2026-01-19":{"price":1112.3,"ytm":9.72546,"nominal":"3961073","volume":"4401622601"},"2026-01-16":{"price":1112.4,"ytm":9.78757,"nominal":"5600094","volume":"6242248169"},"2026-01-15":{"price":1110,"ytm":9.83422,"nominal":"4738901","volume":"5268344769"},"2026-01-14":{"price":1109.7,"ytm":9.9333,"nominal":"6061901","volume":"6742623427"},"2026-01-13":{"price":1116.5,"ytm":9.88259,"nominal":"6988205","volume":"7813134489"},"2026-01-12":{"price":1118.1,"ytm":9.86107,"nominal":"8731525","volume":"9778315291"},"2026-01-09":{"price":1119.4,"ytm":9.85387,"nominal":"5473116","volume":"6132043928"},"2026-01-08":{"price":1106.4,"ytm":10.1129,"nominal":"3807487","volume":"4205059770"},"2026-01-07":{"price":1144,"ytm":10.00088,"nominal":"3859734","volume":"4421115857"},"2026-01-06":{"price":1146.7,"ytm":9.99561,"nominal":"3951287","volume":"4543783723"},"2026-01-05":{"price":1147.6,"ytm":10.01914,"nominal":"4955983","volume":"5683678647"},"2026-01-02":{"price":1147.1,"ytm":10.08186,"nominal":"3559069","volume":"4096845020"},"2025-12-30":{"price":1146.4,"ytm":9.75675,"nominal":"3191406","volume":"3673100122"},"2025-12-29":{"price":1149.2,"ytm":9.74226,"nominal":"5614021","volume":"6458198611"},"2025-12-26":{"price":1145.6,"ytm":9.81865,"nominal":"3662669","volume":"4205999431"},"2025-12-24":{"price":1142,"ytm":9.79045,"nominal":"156545","volume":"179005874"},"2025-12-23":{"price":1141.2,"ytm":9.78247,"nominal":"4932624","volume":"5673874510"},"2025-12-22":{"price":1155,"ytm":9.72425,"nominal":"7205940","volume":"8304583580"},"2025-12-19":{"price":1149.5,"ytm":9.82839,"nominal":"3428959","volume":"3950339972"},"2025-12-18":{"price":1155,"ytm":9.77422,"nominal":"9800470","volume":"11350861602"},"2025-12-17":{"price":1156,"ytm":9.9465,"nominal":"7620308","volume":"8745162158"},"2025-12-16":{"price":1141.7,"ytm":10.05278,"nominal":"14296035","volume":"16258784964"},"2025-12-15":{"price":1112,"ytm":10.3895,"nominal":"9714158","volume":"10679601356"},"2025-12-12":{"price":1090,"ytm":10.59317,"nominal":"3395386","volume":"3699265748"},"2025-12-11":{"price":1083.1,"ytm":10.66417,"nominal":"8708950","volume":"9432463863"},"2025-12-10":{"price":1094.2,"ytm":10.40537,"nominal":"11608020","volume":"12704004837"},"2025-12-09":{"price":1087,"ytm":10.49096,"nominal":"4752967","volume":"5181102735"},"2025-12-05":{"price":1097.4,"ytm":10.37582,"nominal":"6075258","volume":"6667362303"},"2025-12-04":{"price":1093,"ytm":10.37818,"nominal":"6149478","volume":"6713731920"},"2025-12-03":{"price":1095.5,"ytm":10.33404,"nominal":"8885101","volume":"9762726330"},"2025-12-02":{"price":1100.3,"ytm":10.33676,"nominal":"7691463","volume":"8443776915"},"2025-12-01":{"price":1092.1,"ytm":10.44507,"nominal":"4766207","volume":"5213438830"},"2025-11-28":{"price":1102.4,"ytm":10.27913,"nominal":"6610370","volume":"7279360909"},"2025-11-27":{"price":1106.4,"ytm":10.26473,"nominal":"5665643","volume":"6251122019"},"2025-11-26":{"price":1102.3,"ytm":10.40126,"nominal":"11688668","volume":"12876784366"},"2025-11-25":{"price":1097,"ytm":10.39973,"nominal":"9910650","volume":"10802837787"},"2025-11-21":{"price":1075.5,"ytm":10.50642,"nominal":"1741553","volume":"1872795073"},"2025-11-20":{"price":1081.6,"ytm":10.30316,"nominal":"5798612","volume":"6276630644"},"2025-11-19":{"price":1077,"ytm":10.20794,"nominal":"9740721","volume":"10448735085"},"2025-11-18":{"price":1066,"ytm":10.38597,"nominal":"12029821","volume":"12934225476"},"2025-11-17":{"price":1080.1,"ytm":10.24491,"nominal":"16046546","volume":"17422201837"},"2025-11-14":{"price":1083,"ytm":10.21886,"nominal":"7287529","volume":"7893878380"},"2025-11-13":{"price":1077.2,"ytm":10.44248,"nominal":"7391642","volume":"7969829017"},"2025-11-12":{"price":1080,"ytm":10.25967,"nominal":"6808238","volume":"7330159111"},"2025-11-11":{"price":1078.9,"ytm":10.31878,"nominal":"6152783","volume":"6633487322"},"2025-11-10":{"price":1077.5,"ytm":10.37297,"nominal":"8078171","volume":"8610657381"},"2025-11-07":{"price":1055,"ytm":10.71625,"nominal":"6914406","volume":"7266223886"},"2025-11-06":{"price":1061.7,"ytm":10.90763,"nominal":"2560877","volume":"2722808989"},"2025-11-05":{"price":1061.5,"ytm":10.88694,"nominal":"11833591","volume":"12615985431"},"2025-11-04":{"price":1064,"ytm":11.0497,"nominal":"16672969","volume":"17651794588"},"2025-11-03":{"price":1067.4,"ytm":11.04574,"nominal":"11739167","volume":"12438517079"},"2025-10-31":{"price":1065,"ytm":10.7936,"nominal":"21055163","volume":"22134162366"},"2025-10-30":{"price":1028.9,"ytm":11.33605,"nominal":"20697802","volume":"21102818219"},"2025-10-29":{"price":1015,"ytm":11.64602,"nominal":"15397825","volume":"15615156399"},"2025-10-28":{"price":1010.9,"ytm":11.75095,"nominal":"13376580","volume":"13459501013"},"2025-10-27":{"price":965.1,"ytm":12.14335,"nominal":"22139836","volume":"21165843132"},"2025-10-24":{"price":844.3,"ytm":16.22396,"nominal":"13683798","volume":"11406918031"},"2025-10-23":{"price":826.8,"ytm":16.41947,"nominal":"13195374","volume":"11037623177"},"2025-10-22":{"price":834.5,"ytm":17.00489,"nominal":"7368935","volume":"6207215269"},"2025-10-21":{"price":853.8,"ytm":16.5034,"nominal":"7967677","volume":"6796252815"},"2025-10-20":{"price":846.7,"ytm":16.15969,"nominal":"9640861","volume":"7984505118"},"2025-10-17":{"price":830.6,"ytm":16.39504,"nominal":"7168291","volume":"5874459312"},"2025-10-16":{"price":828,"ytm":15.51473,"nominal":"10416961","volume":"8541608113"},"2025-10-15":{"price":811.5,"ytm":15.47342,"nominal":"4917487","volume":"4025750647"},"2025-10-14":{"price":818.5,"ytm":15.4763,"nominal":"12106841","volume":"10162915072"},"2025-10-13":{"price":856,"ytm":13.95259,"nominal":"13156518","volume":"11210756560"},"2025-10-09":{"price":863,"ytm":14.18972,"nominal":"13214962","volume":"11569560157"},"2025-10-08":{"price":848.9,"ytm":15.67977,"nominal":"5224314","volume":"4356989566"},"2025-10-07":{"price":847,"ytm":15.79624,"nominal":"7515631","volume":"6355875210"},"2025-10-06":{"price":855,"ytm":15.13756,"nominal":"10132629","volume":"8443901098"},"2025-10-03":{"price":824.7,"ytm":15.85089,"nominal":"15419662","volume":"12581071055"},"2025-10-02":{"price":790.7,"ytm":16.6996,"nominal":"8226248","volume":"6349640221"},"2025-10-01":{"price":750.3,"ytm":18.09718,"nominal":"9584517","volume":"7206496731"},"2025-09-30":{"price":754,"ytm":17.58218,"nominal":"7965768","volume":"6194086357"},"2025-09-29":{"price":785.1,"ytm":16.19608,"nominal":"16034517","volume":"12631981848"},"2025-09-26":{"price":786,"ytm":15.83583,"nominal":"9082556","volume":"7102938376"},"2025-09-25":{"price":791.8,"ytm":14.93639,"nominal":"9108223","volume":"7302090329"},"2025-09-24":{"price":825,"ytm":13.97172,"nominal":"8776123","volume":"7230445865"},"2025-09-23":{"price":805.5,"ytm":14.93556,"nominal":"5224022","volume":"4153767490"},"2025-09-22":{"price":788,"ytm":15.68113,"nominal":"10349018","volume":"7897211609"},"2025-09-19":{"price":707.8,"ytm":19.62794,"nominal":"17160659","volume":"11787786012"},"2025-09-18":{"price":682,"ytm":20.18086,"nominal":"22155353","volume":"15175812094"},"2025-09-17":{"price":748.1,"ytm":17.52052,"nominal":"14530687","volume":"11210738062"},"2025-09-16":{"price":768.5,"ytm":16.72915,"nominal":"19695219","volume":"14976064127"},"2025-09-15":{"price":743,"ytm":17.66595,"nominal":"19379344","volume":"14451746326"},"2025-09-12":{"price":770,"ytm":16.65216,"nominal":"18537852","volume":"14453436109"},"2025-09-11":{"price":805.2,"ytm":15.49061,"nominal":"5095041","volume":"4139592278"},"2025-09-10":{"price":805.8,"ytm":15.15696,"nominal":"5392206","volume":"4319512732"},"2025-09-09":{"price":791.5,"ytm":15.53487,"nominal":"6601892","volume":"5178000841"},"2025-09-08":{"price":763.7,"ytm":16.30011,"nominal":"8928272","volume":"6960551694"},"2025-09-05":{"price":830,"ytm":13.93205,"nominal":"11443226","volume":"9448303837"},"2025-09-04":{"price":825.3,"ytm":13.9507,"nominal":"8323125","volume":"6851604103"},"2025-09-03":{"price":816.7,"ytm":14.03101,"nominal":"8014410","volume":"6562383193"},"2025-09-02":{"price":815,"ytm":14.00063,"nominal":"10637453","volume":"8702418478"},"2025-09-01":{"price":832.5,"ytm":13.7383,"nominal":"5217116","volume":"4324676218"},"2025-08-29":{"price":840.5,"ytm":13.28242,"nominal":"4064101","volume":"3375467084"},"2025-08-28":{"price":831,"ytm":13.29204,"nominal":"3798712","volume":"3145966787"},"2025-08-27":{"price":829.9,"ytm":13.51034,"nominal":"3828188","volume":"3184309024"},"2025-08-26":{"price":830.5,"ytm":13.40861,"nominal":"5541835","volume":"4644354163"},"2025-08-25":{"price":845,"ytm":13.18415,"nominal":"5004177","volume":"4224528926"},"2025-08-22":{"price":852,"ytm":12.616,"nominal":"3188774","volume":"2738494417"},"2025-08-21":{"price":847,"ytm":12.59664,"nominal":"4183914","volume":"3579939394"},"2025-08-20":{"price":850.9,"ytm":12.28767,"nominal":"2193187","volume":"1874001368"},"2025-08-19":{"price":861.1,"ytm":11.89899,"nominal":"5028183","volume":"4335964369"},"2025-08-18":{"price":863.3,"ytm":11.91753,"nominal":"2241850","volume":"1928619005"},"2025-08-14":{"price":860.1,"ytm":12.07535,"nominal":"2041610","volume":"1767014023"},"2025-08-13":{"price":877,"ytm":11.84306,"nominal":"5360316","volume":"4699168800"},"2025-08-12":{"price":869.2,"ytm":12.06725,"nominal":"3289301","volume":"2860974198"},"2025-08-11":{"price":869.8,"ytm":12.06539,"nominal":"3569948","volume":"3112886517"},"2025-08-08":{"price":875.2,"ytm":12.05077,"nominal":"3442945","volume":"3002696745"},"2025-08-07":{"price":874.8,"ytm":11.98098,"nominal":"2569776","volume":"2248382661"},"2025-08-06":{"price":875,"ytm":12.06858,"nominal":"3064370","volume":"2681526578"},"2025-08-05":{"price":874.8,"ytm":12.19564,"nominal":"8381731","volume":"7337614873"},"2025-08-04":{"price":875.5,"ytm":12.33707,"nominal":"4815138","volume":"4232324677"},"2025-08-01":{"price":880.5,"ytm":12.30742,"nominal":"6304582","volume":"5553772038"},"2025-07-31":{"price":881.1,"ytm":12.24533,"nominal":"7675849","volume":"6781920304"},"2025-07-30":{"price":867.7,"ytm":12.00958,"nominal":"2772615","volume":"2377075729"},"2025-07-29":{"price":846.7,"ytm":12.06175,"nominal":"5835924","volume":"4951654999"},"2025-07-28":{"price":849.6,"ytm":12.02372,"nominal":"3435652","volume":"2908689623"},"2025-07-25":{"price":836.1,"ytm":12.16056,"nominal":"4283919","volume":"3563648465"},"2025-07-24":{"price":817.5,"ytm":12.36813,"nominal":"3288937","volume":"2662574595"},"2025-07-23":{"price":799.2,"ytm":12.65868,"nominal":"5055447","volume":"4036373015"},"2025-07-22":{"price":795.2,"ytm":12.68767,"nominal":"3967883","volume":"3186583254"},"2025-07-21":{"price":816,"ytm":12.50512,"nominal":"4167604","volume":"3427710563"},"2025-07-18":{"price":824,"ytm":12.47184,"nominal":"3049855","volume":"2517652153"},"2025-07-17":{"price":811.6,"ytm":12.57536,"nominal":"3681248","volume":"3000609700"},"2025-07-16":{"price":810,"ytm":12.45043,"nominal":"4583541","volume":"3734999048"},"2025-07-15":{"price":819,"ytm":12.32988,"nominal":"14005904","volume":"11631665858"},"2025-07-14":{"price":833,"ytm":12.29288,"nominal":"4890948","volume":"4041289916"},"2025-07-11":{"price":828,"ytm":12.01755,"nominal":"4976633","volume":"4123719061"},"2025-07-10":{"price":837,"ytm":11.78789,"nominal":"7511222","volume":"6271214345"},"2025-07-08":{"price":828,"ytm":11.87536,"nominal":"3852636","volume":"3190626414"},"2025-07-07":{"price":866,"ytm":11.83515,"nominal":"10267676","volume":"8881577237"},"2025-07-04":{"price":860,"ytm":11.52481,"nominal":"3420804","volume":"2924657588"},"2025-07-03":{"price":851,"ytm":11.57553,"nominal":"5553938","volume":"4717448127"},"2025-07-02":{"price":851,"ytm":11.57339,"nominal":"11372592","volume":"9663666816"},"2025-07-01":{"price":842.2,"ytm":11.67349,"nominal":"3962948","volume":"3306925796"},"2025-06-30":{"price":831,"ytm":11.58689,"nominal":"6560038","volume":"5444969704"},"2025-06-27":{"price":829.5,"ytm":11.40742,"nominal":"4961239","volume":"4112281910"},"2025-06-26":{"price":829,"ytm":11.42881,"nominal":"3081546","volume":"2561678740"},"2025-06-25":{"price":826.7,"ytm":11.43067,"nominal":"3732428","volume":"3057155418"},"2025-06-24":{"price":826,"ytm":11.25731,"nominal":"11096706","volume":"9110606835"},"2025-06-23":{"price":808.8,"ytm":11.64781,"nominal":"5401815","volume":"4322846165"},"2025-06-19":{"price":791.5,"ytm":11.86707,"nominal":"5457765","volume":"4308019140"},"2025-06-18":{"price":785.8,"ytm":11.86799,"nominal":"9004853","volume":"7075019156"},"2025-06-17":{"price":799.9,"ytm":11.73462,"nominal":"3978353","volume":"3199890112"},"2025-06-13":{"price":812.8,"ytm":11.62628,"nominal":"3560558","volume":"2903994861"},"2025-06-12":{"price":818.5,"ytm":11.39038,"nominal":"5823984","volume":"4775500966"},"2025-06-11":{"price":818.9,"ytm":11.38268,"nominal":"4146883","volume":"3412660909"},"2025-06-10":{"price":821.9,"ytm":11.34912,"nominal":"7445050","volume":"6107479560"},"2025-06-09":{"price":813,"ytm":11.58373,"nominal":"3835641","volume":"3111992983"},"2025-06-06":{"price":807,"ytm":11.71737,"nominal":"3427139","volume":"2773440620"},"2025-06-05":{"price":805,"ytm":11.74576,"nominal":"4524003","volume":"3673943227"},"2025-06-04":{"price":815.5,"ytm":11.51668,"nominal":"3986772","volume":"3255667672"},"2025-06-03":{"price":818.5,"ytm":11.39053,"nominal":"2549836","volume":"2084679492"},"2025-06-02":{"price":813,"ytm":11.41738,"nominal":"5989040","volume":"4866235539"},"2025-05-30":{"price":823.1,"ytm":11.3095,"nominal":"5576358","volume":"4605524571"},"2025-05-29":{"price":822.9,"ytm":11.1486,"nominal":"7576843","volume":"6212144047"},"2025-05-28":{"price":814.5,"ytm":11.0658,"nominal":"7736214","volume":"6242138958"},"2025-05-27":{"price":802.2,"ytm":11.28049,"nominal":"7322758","volume":"5863352635"},"2025-05-26":{"price":793,"ytm":11.23492,"nominal":"3588549","volume":"2849486334"},"2025-05-23":{"price":792.1,"ytm":11.21702,"nominal":"4822503","volume":"3818195556"},"2025-05-22":{"price":790.9,"ytm":11.23127,"nominal":"3500410","volume":"2774102623"},"2025-05-21":{"price":791,"ytm":11.30719,"nominal":"10949832","volume":"8727979520"},"2025-05-20":{"price":798,"ytm":11.21414,"nominal":"3439065","volume":"2735532305"},"2025-05-19":{"price":791.5,"ytm":11.28478,"nominal":"5012907","volume":"3959385199"},"2025-05-16":{"price":785.3,"ytm":11.52049,"nominal":"4729934","volume":"3717172125"},"2025-05-15":{"price":787.2,"ytm":11.32387,"nominal":"3781792","volume":"2981412207"},"2025-05-14":{"price":788,"ytm":11.16804,"nominal":"3065282","volume":"2413341579"},"2025-05-13":{"price":787.9,"ytm":11.21213,"nominal":"3467230","volume":"2738340846"},"2025-05-12":{"price":791.5,"ytm":11.12976,"nominal":"10292519","volume":"8147250862"},"2025-05-09":{"price":784.9,"ytm":11.31998,"nominal":"3302899","volume":"2577934755"},"2025-05-08":{"price":787,"ytm":11.24416,"nominal":"6192220","volume":"4852557155"},"2025-05-07":{"price":792.5,"ytm":11.31268,"nominal":"6792394","volume":"5408108164"},"2025-05-06":{"price":813.5,"ytm":11.5014,"nominal":"6167820","volume":"5021292190"},"2025-05-05":{"price":806.1,"ytm":11.70999,"nominal":"5338199","volume":"4282459670"},"2025-04-30":{"price":801.9,"ytm":11.50378,"nominal":"5721473","volume":"4574523313"},"2025-04-29":{"price":799,"ytm":11.38671,"nominal":"5215905","volume":"4186830854"},"2025-04-28":{"price":806.8,"ytm":11.25984,"nominal":"3017369","volume":"2422541528"},"2025-04-25":{"price":816.9,"ytm":11.14923,"nominal":"4400036","volume":"3584953146"},"2025-04-24":{"price":816.6,"ytm":11.17471,"nominal":"8461393","volume":"6932118136"},"2025-04-23":{"price":799.7,"ytm":11.26137,"nominal":"11943630","volume":"9430497840"},"2025-04-22":{"price":773.6,"ytm":11.42085,"nominal":"8179264","volume":"6198387735"},"2025-04-21":{"price":743.9,"ytm":11.82624,"nominal":"13490186","volume":"9940067718"},"2025-04-16":{"price":781.3,"ytm":11.62886,"nominal":"6205011","volume":"4916496822"},"2025-04-15":{"price":815,"ytm":11.91796,"nominal":"8544175","volume":"6998293127"},"2025-04-14":{"price":829.9,"ytm":11.81084,"nominal":"25127931","volume":"20335222708"},"2025-04-11":{"price":805.9,"ytm":13.46233,"nominal":"7163556","volume":"5832407994"},"2025-04-10":{"price":813.9,"ytm":13.68105,"nominal":"5770196","volume":"4666461848"},"2025-04-09":{"price":818.8,"ytm":13.26004,"nominal":"7406193","volume":"5855361687"},"2025-04-08":{"price":791,"ytm":14.37081,"nominal":"5033712","volume":"3991828132"},"2025-04-07":{"price":789.5,"ytm":14.3416,"nominal":"5674484","volume":"4528666181"},"2025-04-04":{"price":814,"ytm":13.33164,"nominal":"0","volume":"0"},"2025-04-03":{"price":816.5,"ytm":12.96794,"nominal":"2258628","volume":"1851884312"},"2025-04-01":{"price":830,"ytm":12.59613,"nominal":"2512140","volume":"2087270892"},"2025-03-31":{"price":830.9,"ytm":12.53865,"nominal":"5893156","volume":"4875955448"},"2025-03-28":{"price":830.6,"ytm":12.3999,"nominal":"3423391","volume":"2856749247"},"2025-03-27":{"price":834.9,"ytm":12.15005,"nominal":"10310940","volume":"8599795151"},"2025-03-26":{"price":832.5,"ytm":12.24208,"nominal":"7115080","volume":"5963322156"},"2025-03-25":{"price":838.7,"ytm":12.08558,"nominal":"11930380","volume":"9940679050"},"2025-03-21":{"price":831.9,"ytm":12.17154,"nominal":"2797773","volume":"2319664722"},"2025-03-20":{"price":826,"ytm":12.23702,"nominal":"12009717","volume":"9933386759"},"2025-03-19":{"price":833,"ytm":12.06986,"nominal":"11240997","volume":"9330973128"},"2025-03-18":{"price":829.7,"ytm":12.30783,"nominal":"2994095","volume":"2461660404"},"2025-03-17":{"price":816,"ytm":11.91849,"nominal":"4119837","volume":"3349271293"}},"intraday":{"2026-03-19":{"17:00":{"price":1056.1,"ytm":10.39774,"nominal":"334","volume":"3523","trades":"1"},"16:59":{"price":1054.9,"ytm":10.39348,"nominal":"61897","volume":"653693","trades":"8"},"16:58":{"price":1054.9,"ytm":10.39348,"nominal":"61897","volume":"653693","trades":"8"},"16:57":{"price":1054.9,"ytm":10.39348,"nominal":"61897","volume":"653693","trades":"8"},"16:56":{"price":1054.9,"ytm":10.39348,"nominal":"61897","volume":"653693","trades":"8"},"16:55":{"price":1056.1,"ytm":10.35304,"nominal":"55444","volume":"587553","trades":"13"},"16:54":{"price":1060,"ytm":10.30044,"nominal":"100","volume":"1058","trades":"3"},"16:53":{"price":1058.3,"ytm":10.33968,"nominal":"42066","volume":"445227","trades":"1"},"16:52":{"price":1058.4,"ytm":10.33088,"nominal":"331653","volume":"3510198","trades":"14"},"16:51":{"price":1057.6,"ytm":10.33396,"nominal":"4166","volume":"44053","trades":"5"},"16:50":{"price":1057.2,"ytm":10.34749,"nominal":"5406","volume":"57083","trades":"7"},"16:49":{"price":1056.5,"ytm":10.36812,"nominal":"4004","volume":"42347","trades":"12"},"16:48":{"price":1058,"ytm":10.34113,"nominal":"73429","volume":"776161","trades":"22"},"16:47":{"price":1059.9,"ytm":10.30581,"nominal":"379","volume":"4017","trades":"1"},"16:46":{"price":1059.9,"ytm":10.30046,"nominal":"1213","volume":"12838","trades":"5"},"16:45":{"price":1058,"ytm":10.33984,"nominal":"7749","volume":"81970","trades":"3"},"16:44":{"price":1057.8,"ytm":10.33997,"nominal":"12167","volume":"128690","trades":"7"},"16:43":{"price":1057.6,"ytm":10.33823,"nominal":"80","volume":"846","trades":"1"},"16:42":{"price":1057.6,"ytm":10.34138,"nominal":"12345","volume":"130491","trades":"4"},"16:41":{"price":1057,"ytm":10.35447,"nominal":"100","volume":"1057","trades":"1"},"16:40":{"price":1057,"ytm":10.34726,"nominal":"17316","volume":"183045","trades":"2"},"16:39":{"price":1057,"ytm":10.34283,"nominal":"184","volume":"1945","trades":"4"},"16:38":{"price":1057,"ytm":10.35576,"nominal":"79","volume":"835","trades":"3"},"16:37":{"price":1057.1,"ytm":10.35173,"nominal":"21318","volume":"225448","trades":"11"},"16:36":{"price":1057.1,"ytm":10.35173,"nominal":"21318","volume":"225448","trades":"11"},"16:35":{"price":1057.6,"ytm":10.33416,"nominal":"57193","volume":"604871","trades":"11"},"16:34":{"price":1057.6,"ytm":10.34431,"nominal":"232","volume":"2454","trades":"2"},"16:33":{"price":1057.8,"ytm":10.32869,"nominal":"9192","volume":"97215","trades":"5"},"16:32":{"price":1057.6,"ytm":10.34395,"nominal":"601","volume":"6356","trades":"2"},"16:31":{"price":1057.5,"ytm":10.35612,"nominal":"4387","volume":"46397","trades":"1"},"16:30":{"price":1057.6,"ytm":10.34359,"nominal":"1498","volume":"15834","trades":"7"},"16:29":{"price":1056.8,"ytm":10.3616,"nominal":"53442","volume":"565308","trades":"13"},"16:28":{"price":1058,"ytm":10.33299,"nominal":"2266","volume":"23970","trades":"7"},"16:27":{"price":1057.8,"ytm":10.33327,"nominal":"50101","volume":"530217","trades":"4"},"16:26":{"price":1057.8,"ytm":10.32756,"nominal":"2751","volume":"29092","trades":"5"},"16:25":{"price":1056.7,"ytm":10.34714,"nominal":"2308","volume":"24389","trades":"2"},"16:24":{"price":1056.7,"ytm":10.34364,"nominal":"239","volume":"2528","trades":"3"},"16:23":{"price":1057.6,"ytm":10.33231,"nominal":"3620","volume":"38276","trades":"4"},"16:22":{"price":1057.1,"ytm":10.3543,"nominal":"14867","volume":"157094","trades":"21"},"16:21":{"price":1056,"ytm":10.3787,"nominal":"7909","volume":"83520","trades":"8"},"16:20":{"price":1056,"ytm":10.37149,"nominal":"12755","volume":"134667","trades":"30"},"16:19":{"price":1054.8,"ytm":10.39444,"nominal":"6205","volume":"65450","trades":"2"},"16:18":{"price":1054.8,"ytm":10.3963,"nominal":"10865","volume":"114606","trades":"15"},"16:17":{"price":1054.8,"ytm":10.41111,"nominal":"47876","volume":"504998","trades":"9"},"16:16":{"price":1054.8,"ytm":10.41648,"nominal":"60351","volume":"636321","trades":"23"},"16:15":{"price":1053.9,"ytm":10.42621,"nominal":"5778","volume":"60894","trades":"5"},"16:14":{"price":1053.9,"ytm":10.41956,"nominal":"1873","volume":"19740","trades":"6"},"16:13":{"price":1054,"ytm":10.42848,"nominal":"3300","volume":"34779","trades":"3"},"16:12":{"price":1053.9,"ytm":10.43159,"nominal":"906","volume":"9548","trades":"5"},"16:11":{"price":1053.9,"ytm":10.42306,"nominal":"5292","volume":"55736","trades":"3"},"16:10":{"price":1052.6,"ytm":10.45658,"nominal":"188","volume":"1980","trades":"5"},"16:09":{"price":1054,"ytm":10.42754,"nominal":"27864","volume":"293326","trades":"18"},"16:08":{"price":1054,"ytm":10.42754,"nominal":"27864","volume":"293326","trades":"18"},"16:07":{"price":1052.4,"ytm":10.4545,"nominal":"361","volume":"3798","trades":"1"},"16:06":{"price":1052,"ytm":10.46589,"nominal":"44818","volume":"471636","trades":"1"},"16:05":{"price":1052.4,"ytm":10.46642,"nominal":"162","volume":"1705","trades":"6"},"16:04":{"price":1052.4,"ytm":10.46642,"nominal":"162","volume":"1705","trades":"6"},"16:03":{"price":1052.4,"ytm":10.46642,"nominal":"162","volume":"1705","trades":"6"},"16:02":{"price":1052.3,"ytm":10.47047,"nominal":"5767","volume":"60669","trades":"5"},"16:01":{"price":1052.3,"ytm":10.47047,"nominal":"5767","volume":"60669","trades":"5"},"16:00":{"price":1052.3,"ytm":10.47047,"nominal":"5767","volume":"60669","trades":"5"},"15:59":{"price":1052,"ytm":10.46741,"nominal":"20934","volume":"220226","trades":"6"},"15:58":{"price":1052,"ytm":10.46741,"nominal":"20934","volume":"220226","trades":"6"},"15:57":{"price":1052,"ytm":10.47057,"nominal":"60","volume":"631","trades":"1"},"15:56":{"price":1052,"ytm":10.4687,"nominal":"4265","volume":"44868","trades":"4"},"15:55":{"price":1052,"ytm":10.46741,"nominal":"8460","volume":"89018","trades":"4"},"15:54":{"price":1052.4,"ytm":10.45566,"nominal":"1416","volume":"14896","trades":"6"},"15:53":{"price":1052,"ytm":10.46835,"nominal":"3270","volume":"34410","trades":"3"},"15:52":{"price":1052.3,"ytm":10.46638,"nominal":"1168","volume":"12291","trades":"2"},"15:51":{"price":1052.3,"ytm":10.45655,"nominal":"10190","volume":"107202","trades":"3"},"15:50":{"price":1052.3,"ytm":10.45655,"nominal":"10190","volume":"107202","trades":"3"},"15:49":{"price":1052.3,"ytm":10.46638,"nominal":"7","volume":"74","trades":"3"},"15:48":{"price":1052,"ytm":10.46519,"nominal":"86","volume":"905","trades":"1"},"15:47":{"price":1052.3,"ytm":10.45433,"nominal":"1793","volume":"18864","trades":"9"},"15:46":{"price":1052.2,"ytm":10.44984,"nominal":"7360","volume":"77442","trades":"3"},"15:45":{"price":1052.1,"ytm":10.45483,"nominal":"176","volume":"1852","trades":"1"},"15:44":{"price":1052.3,"ytm":10.44709,"nominal":"53438","volume":"562318","trades":"12"},"15:43":{"price":1052.3,"ytm":10.44709,"nominal":"53438","volume":"562318","trades":"12"},"15:42":{"price":1052.3,"ytm":10.44931,"nominal":"2918","volume":"30706","trades":"8"},"15:41":{"price":1052.2,"ytm":10.45651,"nominal":"54734","volume":"575830","trades":"8"},"15:40":{"price":1052.3,"ytm":10.44615,"nominal":"2935","volume":"30888","trades":"3"},"15:39":{"price":1052.4,"ytm":10.44433,"nominal":"2636","volume":"27741","trades":"6"},"15:38":{"price":1052.4,"ytm":10.44433,"nominal":"2636","volume":"27741","trades":"6"},"15:37":{"price":1052.4,"ytm":10.44433,"nominal":"2891","volume":"30416","trades":"7"},"15:36":{"price":1052.1,"ytm":10.4498,"nominal":"167","volume":"1757","trades":"1"},"15:35":{"price":1052.3,"ytm":10.45153,"nominal":"100","volume":"1052","trades":"2"},"15:34":{"price":1052,"ytm":10.44532,"nominal":"36792","volume":"387172","trades":"17"},"15:33":{"price":1052,"ytm":10.44532,"nominal":"36792","volume":"387172","trades":"17"},"15:32":{"price":1052.1,"ytm":10.4526,"nominal":"6500","volume":"68387","trades":"5"},"15:31":{"price":1052.1,"ytm":10.4526,"nominal":"6500","volume":"68387","trades":"5"},"15:30":{"price":1052.4,"ytm":10.44935,"nominal":"6664","volume":"70112","trades":"6"},"15:29":{"price":1052.1,"ytm":10.45798,"nominal":"1181","volume":"12425","trades":"3"},"15:28":{"price":1052.1,"ytm":10.46558,"nominal":"14113","volume":"148520","trades":"9"},"15:27":{"price":1052.1,"ytm":10.46558,"nominal":"14113","volume":"148520","trades":"9"},"15:26":{"price":1052.1,"ytm":10.46558,"nominal":"14113","volume":"148520","trades":"9"},"15:25":{"price":1052.4,"ytm":10.46011,"nominal":"946","volume":"9954","trades":"2"},"15:24":{"price":1052.3,"ytm":10.45562,"nominal":"106","volume":"1115","trades":"3"},"15:23":{"price":1052.3,"ytm":10.46322,"nominal":"28","volume":"295","trades":"1"},"15:22":{"price":1052.3,"ytm":10.46322,"nominal":"28","volume":"295","trades":"1"},"15:21":{"price":1052.3,"ytm":10.46322,"nominal":"28","volume":"295","trades":"1"},"15:20":{"price":1052.3,"ytm":10.45433,"nominal":"24","volume":"253","trades":"2"},"15:19":{"price":1052.3,"ytm":10.45433,"nominal":"1835","volume":"19309","trades":"5"},"15:18":{"price":1052.3,"ytm":10.45971,"nominal":"5778","volume":"60802","trades":"3"},"15:17":{"price":1052.3,"ytm":10.45971,"nominal":"5778","volume":"60802","trades":"3"},"15:16":{"price":1052.3,"ytm":10.45784,"nominal":"117","volume":"1231","trades":"1"},"15:15":{"price":1052.4,"ytm":10.46677,"nominal":"122417","volume":"1287413","trades":"63"},"15:14":{"price":1051.3,"ytm":10.4802,"nominal":"125","volume":"1314","trades":"2"},"15:13":{"price":1051.5,"ytm":10.48193,"nominal":"4165","volume":"43815","trades":"2"},"15:12":{"price":1052,"ytm":10.46835,"nominal":"11438","volume":"120263","trades":"14"},"15:11":{"price":1051.3,"ytm":10.4802,"nominal":"1843","volume":"19377","trades":"5"},"15:10":{"price":1051.4,"ytm":10.47393,"nominal":"726","volume":"7635","trades":"2"},"15:09":{"price":1051.7,"ytm":10.47921,"nominal":"425","volume":"4468","trades":"2"},"15:08":{"price":1051.7,"ytm":10.47921,"nominal":"425","volume":"4468","trades":"2"},"15:07":{"price":1051.4,"ytm":10.47522,"nominal":"3220","volume":"33865","trades":"2"},"15:06":{"price":1051.7,"ytm":10.48143,"nominal":"3337","volume":"35091","trades":"4"},"15:05":{"price":1051.3,"ytm":10.48207,"nominal":"1373","volume":"14437","trades":"2"},"15:04":{"price":1051.7,"ytm":10.47476,"nominal":"8070","volume":"84852","trades":"10"},"15:03":{"price":1051.9,"ytm":10.46666,"nominal":"424","volume":"4460","trades":"3"},"15:02":{"price":1051.8,"ytm":10.46849,"nominal":"3602","volume":"37875","trades":"3"},"15:01":{"price":1051.5,"ytm":10.47397,"nominal":"84","volume":"883","trades":"2"},"15:00":{"price":1051.7,"ytm":10.48108,"nominal":"473","volume":"4974","trades":"4"},"14:59":{"price":1051.8,"ytm":10.47165,"nominal":"30","volume":"316","trades":"1"},"14:58":{"price":1051.9,"ytm":10.46888,"nominal":"3480","volume":"36606","trades":"3"},"14:57":{"price":1052,"ytm":10.46483,"nominal":"436","volume":"4586","trades":"1"},"14:56":{"price":1051.9,"ytm":10.46128,"nominal":"564","volume":"5928","trades":"3"},"14:55":{"price":1051,"ytm":10.48311,"nominal":"3477","volume":"36578","trades":"4"},"14:54":{"price":1052,"ytm":10.46168,"nominal":"55","volume":"578","trades":"1"},"14:53":{"price":1051.5,"ytm":10.47081,"nominal":"15584","volume":"163802","trades":"9"},"14:52":{"price":1051.1,"ytm":10.48351,"nominal":"30226","volume":"317721","trades":"31"},"14:51":{"price":1051.1,"ytm":10.47906,"nominal":"30611","volume":"321883","trades":"72"},"14:50":{"price":1052.1,"ytm":10.45669,"nominal":"27445","volume":"288741","trades":"45"},"14:49":{"price":1051.8,"ytm":10.45679,"nominal":"16766","volume":"176419","trades":"20"},"14:48":{"price":1052,"ytm":10.44998,"nominal":"404","volume":"4250","trades":"4"},"14:47":{"price":1052.1,"ytm":10.45038,"nominal":"3442","volume":"36222","trades":"13"},"14:46":{"price":1051.9,"ytm":10.46163,"nominal":"1911","volume":"20103","trades":"6"},"14:45":{"price":1051.9,"ytm":10.46163,"nominal":"1911","volume":"20103","trades":"6"},"14:44":{"price":1052.1,"ytm":10.45669,"nominal":"919307","volume":"9673901","trades":"25"},"14:43":{"price":1052,"ytm":10.4563,"nominal":"471","volume":"4955","trades":"6"},"14:42":{"price":1052,"ytm":10.45407,"nominal":"369","volume":"3882","trades":"4"},"14:41":{"price":1051.9,"ytm":10.45145,"nominal":"805","volume":"8469","trades":"6"},"14:40":{"price":1051.8,"ytm":10.45995,"nominal":"2194","volume":"23078","trades":"5"},"14:39":{"price":1052.2,"ytm":10.44597,"nominal":"201","volume":"2114","trades":"1"},"14:38":{"price":1051.8,"ytm":10.46088,"nominal":"2459","volume":"25867","trades":"6"},"14:37":{"price":1051.6,"ytm":10.46547,"nominal":"1858","volume":"19539","trades":"4"},"14:36":{"price":1051.6,"ytm":10.46231,"nominal":"28867","volume":"303628","trades":"9"},"14:35":{"price":1052,"ytm":10.45056,"nominal":"689","volume":"7250","trades":"3"},"14:34":{"price":1052.1,"ytm":10.4478,"nominal":"1","volume":"11","trades":"2"},"14:33":{"price":1052.3,"ytm":10.44637,"nominal":"37495","volume":"394377","trades":"2"},"14:32":{"price":1051.8,"ytm":10.46217,"nominal":"99","volume":"1041","trades":"5"},"14:31":{"price":1051.8,"ytm":10.46217,"nominal":"99","volume":"1041","trades":"5"},"14:30":{"price":1051.8,"ytm":10.45586,"nominal":"5390","volume":"56717","trades":"2"},"14:29":{"price":1052.4,"ytm":10.44935,"nominal":"500","volume":"5258","trades":"6"},"14:28":{"price":1051.6,"ytm":10.4636,"nominal":"17463","volume":"183641","trades":"9"},"14:27":{"price":1051.6,"ytm":10.4636,"nominal":"17463","volume":"183641","trades":"9"},"14:26":{"price":1051.6,"ytm":10.46676,"nominal":"300","volume":"3155","trades":"1"},"14:25":{"price":1051.6,"ytm":10.46396,"nominal":"53896","volume":"567042","trades":"54"},"14:24":{"price":1052.2,"ytm":10.44762,"nominal":"3281","volume":"34530","trades":"5"},"14:23":{"price":1052.5,"ytm":10.43806,"nominal":"2698","volume":"28391","trades":"10"},"14:22":{"price":1052.3,"ytm":10.44931,"nominal":"87821","volume":"924164","trades":"22"},"14:21":{"price":1051.9,"ytm":10.45568,"nominal":"89237","volume":"938684","trades":"8"},"14:20":{"price":1052.1,"ytm":10.45425,"nominal":"1661","volume":"17472","trades":"5"},"14:19":{"price":1052.1,"ytm":10.45425,"nominal":"1661","volume":"17472","trades":"5"},"14:18":{"price":1051.9,"ytm":10.45883,"nominal":"124","volume":"1304","trades":"2"},"14:17":{"price":1051.7,"ytm":10.46471,"nominal":"1604","volume":"16874","trades":"6"},"14:16":{"price":1052.2,"ytm":10.45242,"nominal":"94463","volume":"993380","trades":"14"},"14:15":{"price":1051.6,"ytm":10.46116,"nominal":"1260","volume":"13246","trades":"2"},"14:14":{"price":1051.1,"ytm":10.47567,"nominal":"1669","volume":"17545","trades":"7"},"14:13":{"price":1051.6,"ytm":10.46431,"nominal":"1196","volume":"12576","trades":"5"},"14:12":{"price":1051.5,"ytm":10.46614,"nominal":"310","volume":"3257","trades":"2"},"14:11":{"price":1050.5,"ytm":10.48127,"nominal":"34822","volume":"365997","trades":"9"},"14:10":{"price":1050.9,"ytm":10.47395,"nominal":"553","volume":"5811","trades":"4"},"14:09":{"price":1050.9,"ytm":10.47173,"nominal":"2117","volume":"22249","trades":"5"},"14:08":{"price":1050.9,"ytm":10.46951,"nominal":"841","volume":"8836","trades":"1"},"14:07":{"price":1050.7,"ytm":10.47632,"nominal":"63535","volume":"667375","trades":"50"},"14:06":{"price":1050.4,"ytm":10.47421,"nominal":"211804","volume":"2227641","trades":"65"},"14:05":{"price":1054,"ytm":10.41236,"nominal":"7991","volume":"84231","trades":"5"},"14:04":{"price":1054.2,"ytm":10.41316,"nominal":"2755","volume":"29043","trades":"9"},"14:03":{"price":1054.2,"ytm":10.4176,"nominal":"739","volume":"7790","trades":"5"},"14:02":{"price":1054.2,"ytm":10.40464,"nominal":"4000","volume":"42168","trades":"6"},"14:01":{"price":1054.2,"ytm":10.41316,"nominal":"4309","volume":"45425","trades":"6"},"14:00":{"price":1054.2,"ytm":10.40686,"nominal":"20789","volume":"219157","trades":"68"},"13:59":{"price":1054.1,"ytm":10.41276,"nominal":"46717","volume":"492491","trades":"7"},"13:58":{"price":1054.8,"ytm":10.41578,"nominal":"235","volume":"2479","trades":"1"},"13:57":{"price":1054.7,"ytm":10.4037,"nominal":"516","volume":"5441","trades":"7"},"13:56":{"price":1054,"ytm":10.41645,"nominal":"20000","volume":"210620","trades":"8"},"13:55":{"price":1052.8,"ytm":10.43388,"nominal":"496","volume":"5227","trades":"3"},"13:54":{"price":1054.5,"ytm":10.40233,"nominal":"671","volume":"7062","trades":"3"},"13:53":{"price":1052.5,"ytm":10.44988,"nominal":"100","volume":"1052","trades":"1"},"13:52":{"price":1052.3,"ytm":10.45539,"nominal":"12398","volume":"130707","trades":"8"},"13:51":{"price":1052.5,"ytm":10.4529,"nominal":"2021","volume":"21267","trades":"9"},"13:50":{"price":1051.5,"ytm":10.4721,"nominal":"21880","volume":"230127","trades":"21"},"13:49":{"price":1051.5,"ytm":10.4721,"nominal":"21880","volume":"230127","trades":"21"},"13:48":{"price":1051.4,"ytm":10.4758,"nominal":"5596","volume":"58851","trades":"19"},"13:47":{"price":1051.9,"ytm":10.46128,"nominal":"15925","volume":"167385","trades":"12"},"13:46":{"price":1051,"ytm":10.47679,"nominal":"28509","volume":"299632","trades":"13"},"13:45":{"price":1051,"ytm":10.47679,"nominal":"28509","volume":"299632","trades":"13"},"13:44":{"price":1051.2,"ytm":10.47443,"nominal":"946","volume":"9942","trades":"6"},"13:43":{"price":1051,"ytm":10.47492,"nominal":"6463","volume":"67950","trades":"6"},"13:42":{"price":1051.4,"ytm":10.46223,"nominal":"6590","volume":"69274","trades":"11"},"13:41":{"price":1050,"ytm":10.4882,"nominal":"9349","volume":"98262","trades":"17"},"13:40":{"price":1051.4,"ytm":10.45872,"nominal":"63071","volume":"662949","trades":"43"},"13:39":{"price":1051.1,"ytm":10.46607,"nominal":"16890","volume":"177573","trades":"6"},"13:38":{"price":1051.1,"ytm":10.47367,"nominal":"65078","volume":"684035","trades":"7"},"13:37":{"price":1051.1,"ytm":10.467,"nominal":"21894","volume":"230156","trades":"10"},"13:36":{"price":1051.1,"ytm":10.46312,"nominal":"71402","volume":"750559","trades":"9"},"13:35":{"price":1051.1,"ytm":10.46406,"nominal":"8359","volume":"87861","trades":"4"},"13:34":{"price":1051.2,"ytm":10.4641,"nominal":"5688","volume":"59788","trades":"17"},"13:33":{"price":1052,"ytm":10.45487,"nominal":"3095","volume":"32528","trades":"13"},"13:32":{"price":1051,"ytm":10.46552,"nominal":"24786","volume":"260581","trades":"22"},"13:31":{"price":1051,"ytm":10.47091,"nominal":"5547","volume":"58299","trades":"7"},"13:30":{"price":1051,"ytm":10.46775,"nominal":"5","volume":"53","trades":"1"},"13:29":{"price":1051.4,"ytm":10.45821,"nominal":"467","volume":"4908","trades":"2"},"13:28":{"price":1051,"ytm":10.46904,"nominal":"2577","volume":"27089","trades":"6"},"13:27":{"price":1051,"ytm":10.46904,"nominal":"2577","volume":"27089","trades":"6"},"13:26":{"price":1051.2,"ytm":10.46539,"nominal":"4501","volume":"47306","trades":"5"},"13:25":{"price":1051,"ytm":10.46682,"nominal":"8031","volume":"84406","trades":"5"},"13:24":{"price":1051,"ytm":10.46459,"nominal":"7023","volume":"73816","trades":"6"},"13:23":{"price":1051,"ytm":10.46459,"nominal":"7023","volume":"73816","trades":"6"},"13:22":{"price":1051.1,"ytm":10.4596,"nominal":"94622","volume":"994572","trades":"31"},"13:21":{"price":1051.1,"ytm":10.46499,"nominal":"45083","volume":"473868","trades":"20"},"13:20":{"price":1051.2,"ytm":10.46316,"nominal":"15394","volume":"161851","trades":"7"},"13:19":{"price":1051.1,"ytm":10.4726,"nominal":"2529","volume":"26582","trades":"4"},"13:18":{"price":1051.1,"ytm":10.46276,"nominal":"25138","volume":"264210","trades":"6"},"13:17":{"price":1051.1,"ytm":10.46592,"nominal":"33051","volume":"347399","trades":"7"},"13:16":{"price":1051.8,"ytm":10.45313,"nominal":"92","volume":"967","trades":"1"},"13:15":{"price":1051.2,"ytm":10.46503,"nominal":"192859","volume":"2027956","trades":"28"},"13:14":{"price":1051.2,"ytm":10.46503,"nominal":"11844","volume":"124496","trades":"12"},"13:13":{"price":1050.9,"ytm":10.47051,"nominal":"41053","volume":"431584","trades":"15"},"13:12":{"price":1051.2,"ytm":10.46948,"nominal":"12453","volume":"130862","trades":"6"},"13:11":{"price":1050.5,"ytm":10.48006,"nominal":"1383","volume":"14526","trades":"1"},"13:10":{"price":1050.3,"ytm":10.48595,"nominal":"114956","volume":"1208623","trades":"66"},"13:09":{"price":1051.1,"ytm":10.46779,"nominal":"45638","volume":"479705","trades":"12"},"13:08":{"price":1051.1,"ytm":10.46779,"nominal":"72061","volume":"758181","trades":"98"},"13:07":{"price":1053.7,"ytm":10.41812,"nominal":"1571","volume":"16556","trades":"2"},"13:06":{"price":1054,"ytm":10.41394,"nominal":"1070","volume":"11278","trades":"5"},"13:05":{"price":1054,"ytm":10.41839,"nominal":"40049","volume":"422117","trades":"7"},"13:04":{"price":1054,"ytm":10.42155,"nominal":"12077","volume":"127318","trades":"4"},"13:03":{"price":1054.2,"ytm":10.41123,"nominal":"631","volume":"6652","trades":"7"},"13:02":{"price":1054.5,"ytm":10.41209,"nominal":"2893","volume":"30498","trades":"11"},"13:01":{"price":1054.5,"ytm":10.41209,"nominal":"2893","volume":"30498","trades":"11"},"13:00":{"price":1054,"ytm":10.4212,"nominal":"2766","volume":"29165","trades":"9"},"12:59":{"price":1054.5,"ytm":10.4197,"nominal":"22151","volume":"233516","trades":"5"},"12:58":{"price":1054.2,"ytm":10.41755,"nominal":"443","volume":"4670","trades":"5"},"12:57":{"price":1054.2,"ytm":10.42329,"nominal":"97690","volume":"1030098","trades":"30"},"12:56":{"price":1054.5,"ytm":10.41374,"nominal":"22661","volume":"238960","trades":"5"},"12:55":{"price":1054.5,"ytm":10.41374,"nominal":"22661","volume":"238960","trades":"5"},"12:54":{"price":1054.8,"ytm":10.4105,"nominal":"3136","volume":"33075","trades":"6"},"12:53":{"price":1054.8,"ytm":10.4105,"nominal":"2856","volume":"30117","trades":"2"},"12:52":{"price":1054.6,"ytm":10.41508,"nominal":"2577","volume":"27175","trades":"5"},"12:51":{"price":1054.5,"ytm":10.41467,"nominal":"942","volume":"9935","trades":"2"},"12:50":{"price":1054.7,"ytm":10.41326,"nominal":"7530","volume":"79411","trades":"3"},"12:49":{"price":1054.6,"ytm":10.41695,"nominal":"45452","volume":"479337","trades":"8"},"12:48":{"price":1054.6,"ytm":10.42046,"nominal":"995","volume":"10495","trades":"1"},"12:47":{"price":1054.8,"ytm":10.41776,"nominal":"7768","volume":"81923","trades":"10"},"12:46":{"price":1054.6,"ytm":10.42585,"nominal":"10","volume":"105","trades":"1"},"12:45":{"price":1054.8,"ytm":10.41273,"nominal":"13595","volume":"143373","trades":"3"},"12:44":{"price":1054.6,"ytm":10.42175,"nominal":"1895","volume":"19988","trades":"1"},"12:43":{"price":1054.8,"ytm":10.41717,"nominal":"2357","volume":"24857","trades":"3"},"12:42":{"price":1054.6,"ytm":10.4173,"nominal":"4727","volume":"49851","trades":"6"},"12:41":{"price":1054.7,"ytm":10.41899,"nominal":"2039","volume":"21505","trades":"9"},"12:40":{"price":1054.6,"ytm":10.41508,"nominal":"840","volume":"8859","trades":"4"},"12:39":{"price":1054.6,"ytm":10.4173,"nominal":"9232","volume":"97370","trades":"7"},"12:38":{"price":1054.6,"ytm":10.42432,"nominal":"795","volume":"8384","trades":"29"},"12:37":{"price":1054.6,"ytm":10.42339,"nominal":"166","volume":"1750","trades":"3"},"12:36":{"price":1054.6,"ytm":10.42655,"nominal":"11790","volume":"124330","trades":"2"},"12:35":{"price":1054.2,"ytm":10.42436,"nominal":"781","volume":"8233","trades":"3"},"12:34":{"price":1054.2,"ytm":10.42436,"nominal":"781","volume":"8233","trades":"3"},"12:33":{"price":1054.5,"ytm":10.42334,"nominal":"6612","volume":"69724","trades":"13"},"12:32":{"price":1054.5,"ytm":10.41632,"nominal":"1462","volume":"15416","trades":"6"},"12:31":{"price":1054.2,"ytm":10.41417,"nominal":"379","volume":"3995","trades":"4"},"12:30":{"price":1054.1,"ytm":10.42676,"nominal":"3871","volume":"40818","trades":"4"},"12:29":{"price":1054.4,"ytm":10.4172,"nominal":"3830","volume":"40396","trades":"12"},"12:28":{"price":1054.7,"ytm":10.41396,"nominal":"11700","volume":"123371","trades":"6"},"12:27":{"price":1054.4,"ytm":10.41849,"nominal":"4061","volume":"42815","trades":"20"},"12:26":{"price":1054.7,"ytm":10.41081,"nominal":"27805","volume":"293155","trades":"15"},"12:25":{"price":1054.7,"ytm":10.40952,"nominal":"50","volume":"527","trades":"1"},"12:24":{"price":1054.7,"ytm":10.40823,"nominal":"54","volume":"569","trades":"2"},"12:23":{"price":1053.7,"ytm":10.43089,"nominal":"64","volume":"675","trades":"1"},"12:22":{"price":1054.3,"ytm":10.42944,"nominal":"8614","volume":"90763","trades":"32"},"12:21":{"price":1053,"ytm":10.44903,"nominal":"19922","volume":"209908","trades":"25"},"12:20":{"price":1054.5,"ytm":10.41187,"nominal":"2462","volume":"25953","trades":"4"},"12:19":{"price":1055,"ytm":10.40815,"nominal":"15730","volume":"165650","trades":"25"},"12:18":{"price":1052.6,"ytm":10.45821,"nominal":"166","volume":"1747","trades":"3"},"12:17":{"price":1052.2,"ytm":10.45567,"nominal":"3841","volume":"40420","trades":"6"},"12:16":{"price":1052.2,"ytm":10.45567,"nominal":"3841","volume":"40420","trades":"6"},"12:15":{"price":1052.3,"ytm":10.45536,"nominal":"10845","volume":"114135","trades":"14"},"12:14":{"price":1052.4,"ytm":10.45576,"nominal":"404","volume":"4253","trades":"7"},"12:13":{"price":1052.9,"ytm":10.44851,"nominal":"357","volume":"3757","trades":"1"},"12:12":{"price":1052.9,"ytm":10.44851,"nominal":"357","volume":"3757","trades":"1"},"12:11":{"price":1052.3,"ytm":10.4563,"nominal":"2842","volume":"29910","trades":"13"},"12:10":{"price":1052.4,"ytm":10.45892,"nominal":"30239","volume":"318272","trades":"21"},"12:09":{"price":1052.3,"ytm":10.46298,"nominal":"960","volume":"10103","trades":"6"},"12:08":{"price":1052.5,"ytm":10.46729,"nominal":"3381","volume":"35595","trades":"5"},"12:07":{"price":1053,"ytm":10.45594,"nominal":"949","volume":"9993","trades":"1"},"12:06":{"price":1053,"ytm":10.46227,"nominal":"6578","volume":"69267","trades":"6"},"12:05":{"price":1053.1,"ytm":10.45857,"nominal":"3162","volume":"33296","trades":"4"},"12:04":{"price":1053,"ytm":10.46203,"nominal":"17261","volume":"181806","trades":"13"},"12:03":{"price":1053.2,"ytm":10.45991,"nominal":"5472","volume":"57622","trades":"5"},"12:02":{"price":1053.1,"ytm":10.46173,"nominal":"4502","volume":"47415","trades":"6"},"12:01":{"price":1053.2,"ytm":10.44972,"nominal":"29607","volume":"311780","trades":"13"},"12:00":{"price":1053.1,"ytm":10.45248,"nominal":"33162","volume":"349210","trades":"9"},"11:59":{"price":1053,"ytm":10.4502,"nominal":"90680","volume":"954861","trades":"22"},"11:58":{"price":1053.4,"ytm":10.43342,"nominal":"13983","volume":"147193","trades":"8"},"11:57":{"price":1052.3,"ytm":10.455,"nominal":"56441","volume":"593735","trades":"15"},"11:56":{"price":1051.7,"ytm":10.4669,"nominal":"17945","volume":"188608","trades":"11"},"11:55":{"price":1051.5,"ytm":10.46832,"nominal":"8272","volume":"86946","trades":"13"},"11:54":{"price":1051.5,"ytm":10.47595,"nominal":"3414","volume":"35892","trades":"13"},"11:53":{"price":1052,"ytm":10.45121,"nominal":"12","volume":"126","trades":"2"},"11:52":{"price":1052.2,"ytm":10.44885,"nominal":"3124","volume":"32867","trades":"6"},"11:51":{"price":1051,"ytm":10.47077,"nominal":"1411","volume":"14849","trades":"23"},"11:50":{"price":1052.9,"ytm":10.43349,"nominal":"96908","volume":"1020449","trades":"13"},"11:49":{"price":1053.7,"ytm":10.42149,"nominal":"21752","volume":"229232","trades":"16"},"11:48":{"price":1053.2,"ytm":10.43765,"nominal":"469","volume":"4945","trades":"4"},"11:47":{"price":1054.4,"ytm":10.41427,"nominal":"48533","volume":"511112","trades":"19"},"11:46":{"price":1053.5,"ytm":10.44085,"nominal":"3772","volume":"39738","trades":"8"},"11:45":{"price":1053.9,"ytm":10.42947,"nominal":"43982","volume":"463138","trades":"8"},"11:44":{"price":1053.1,"ytm":10.45739,"nominal":"6053","volume":"63782","trades":"17"},"11:43":{"price":1053.9,"ytm":10.44725,"nominal":"59069","volume":"622097","trades":"6"},"11:42":{"price":1052.6,"ytm":10.46968,"nominal":"25787","volume":"271434","trades":"13"},"11:41":{"price":1052.6,"ytm":10.46617,"nominal":"6553","volume":"68957","trades":"3"},"11:40":{"price":1052.3,"ytm":10.47071,"nominal":"3824","volume":"40258","trades":"13"},"11:39":{"price":1052.9,"ytm":10.45215,"nominal":"163","volume":"1716","trades":"4"},"11:38":{"price":1052.3,"ytm":10.46439,"nominal":"1399","volume":"14734","trades":"3"},"11:37":{"price":1052.3,"ytm":10.46439,"nominal":"1399","volume":"14734","trades":"3"},"11:36":{"price":1052.1,"ytm":10.4671,"nominal":"9650","volume":"101663","trades":"2"},"11:35":{"price":1053.5,"ytm":10.4577,"nominal":"1317","volume":"13883","trades":"3"},"11:34":{"price":1053.6,"ytm":10.45682,"nominal":"7138","volume":"75213","trades":"7"},"11:33":{"price":1053.6,"ytm":10.46665,"nominal":"8010","volume":"84422","trades":"13"},"11:32":{"price":1053.7,"ytm":10.4544,"nominal":"1077","volume":"11343","trades":"6"},"11:31":{"price":1053,"ytm":10.45828,"nominal":"18443","volume":"194143","trades":"10"},"11:30":{"price":1053.1,"ytm":10.46243,"nominal":"7804","volume":"82116","trades":"23"},"11:29":{"price":1052.2,"ytm":10.46937,"nominal":"16058","volume":"169005","trades":"61"},"11:28":{"price":1052.8,"ytm":10.45397,"nominal":"15168","volume":"159898","trades":"37"},"11:27":{"price":1054.6,"ytm":10.42187,"nominal":"1346","volume":"14190","trades":"5"},"11:26":{"price":1054.2,"ytm":10.42857,"nominal":"617","volume":"6504","trades":"3"},"11:25":{"price":1054.2,"ytm":10.41875,"nominal":"284","volume":"2994","trades":"2"},"11:24":{"price":1054.5,"ytm":10.4224,"nominal":"3686","volume":"38918","trades":"22"},"11:23":{"price":1056.1,"ytm":10.38793,"nominal":"4824","volume":"50985","trades":"17"},"11:22":{"price":1056.7,"ytm":10.38369,"nominal":"273","volume":"2886","trades":"4"},"11:21":{"price":1057.7,"ytm":10.36648,"nominal":"1500","volume":"15861","trades":"15"},"11:20":{"price":1057.5,"ytm":10.37454,"nominal":"14403","volume":"152201","trades":"7"},"11:19":{"price":1058.2,"ytm":10.36407,"nominal":"2053","volume":"21694","trades":"7"},"11:18":{"price":1056.7,"ytm":10.39035,"nominal":"2273","volume":"24037","trades":"8"},"11:17":{"price":1057.7,"ytm":10.36683,"nominal":"419","volume":"4427","trades":"6"},"11:16":{"price":1056.6,"ytm":10.38808,"nominal":"7768","volume":"82083","trades":"9"},"11:15":{"price":1056.5,"ytm":10.37879,"nominal":"61588","volume":"650824","trades":"36"},"11:14":{"price":1057,"ytm":10.38011,"nominal":"11834","volume":"125065","trades":"12"},"11:13":{"price":1056.5,"ytm":10.39515,"nominal":"659","volume":"6964","trades":"4"},"11:12":{"price":1056.3,"ytm":10.39785,"nominal":"919587","volume":"9717406","trades":"33"},"11:11":{"price":1056.5,"ytm":10.38755,"nominal":"1566","volume":"16546","trades":"12"},"11:10":{"price":1056.7,"ytm":10.39211,"nominal":"50","volume":"528","trades":"1"},"11:09":{"price":1055.2,"ytm":10.43519,"nominal":"69876","volume":"736829","trades":"19"},"11:08":{"price":1054.3,"ytm":10.45602,"nominal":"187843","volume":"1983117","trades":"87"},"11:07":{"price":1057.1,"ytm":10.3921,"nominal":"282398","volume":"2982123","trades":"17"},"11:06":{"price":1056,"ytm":10.41372,"nominal":"54300","volume":"573407","trades":"45"},"11:05":{"price":1055.9,"ytm":10.41109,"nominal":"2116","volume":"22339","trades":"6"},"11:04":{"price":1055.5,"ytm":10.42622,"nominal":"5352","volume":"56510","trades":"5"},"11:03":{"price":1055.9,"ytm":10.42245,"nominal":"200","volume":"2111","trades":"2"},"11:02":{"price":1055.5,"ytm":10.41767,"nominal":"329","volume":"3473","trades":"3"},"11:01":{"price":1055.6,"ytm":10.41738,"nominal":"53","volume":"559","trades":"3"},"11:00":{"price":1055.5,"ytm":10.41509,"nominal":"2744","volume":"28968","trades":"4"},"10:59":{"price":1055.6,"ytm":10.40531,"nominal":"9020","volume":"95239","trades":"12"},"10:58":{"price":1055.8,"ytm":10.41631,"nominal":"1853","volume":"19554","trades":"6"},"10:57":{"price":1052.8,"ytm":10.46756,"nominal":"483","volume":"5099","trades":"2"},"10:56":{"price":1055.6,"ytm":10.41679,"nominal":"22918","volume":"241288","trades":"31"},"10:55":{"price":1052.2,"ytm":10.47618,"nominal":"48864","volume":"514439","trades":"14"},"10:54":{"price":1052.3,"ytm":10.4848,"nominal":"1439","volume":"15142","trades":"4"},"10:53":{"price":1052.2,"ytm":10.47994,"nominal":"14951","volume":"157422","trades":"13"},"10:52":{"price":1052.8,"ytm":10.47909,"nominal":"1648","volume":"17373","trades":"18"},"10:51":{"price":1055.7,"ytm":10.42437,"nominal":"192198","volume":"2029589","trades":"15"},"10:50":{"price":1056,"ytm":10.42619,"nominal":"1478","volume":"15608","trades":"6"},"10:49":{"price":1056.2,"ytm":10.42573,"nominal":"1632","volume":"17240","trades":"14"},"10:48":{"price":1056.3,"ytm":10.42365,"nominal":"808","volume":"8543","trades":"2"},"10:47":{"price":1057.9,"ytm":10.39716,"nominal":"2602","volume":"27527","trades":"7"},"10:46":{"price":1058.1,"ytm":10.39448,"nominal":"10683","volume":"113079","trades":"23"},"10:45":{"price":1058.5,"ytm":10.39167,"nominal":"7921","volume":"83844","trades":"13"},"10:44":{"price":1058.5,"ytm":10.37619,"nominal":"2628","volume":"27799","trades":"9"},"10:43":{"price":1059.6,"ytm":10.35371,"nominal":"695","volume":"7355","trades":"6"},"10:42":{"price":1059.7,"ytm":10.37249,"nominal":"24534","volume":"259449","trades":"10"},"10:41":{"price":1057.8,"ytm":10.40659,"nominal":"1039","volume":"11010","trades":"7"},"10:40":{"price":1060.2,"ytm":10.38721,"nominal":"1896","volume":"20109","trades":"13"},"10:39":{"price":1060.7,"ytm":10.35979,"nominal":"8217","volume":"87187","trades":"10"},"10:38":{"price":1060.7,"ytm":10.37595,"nominal":"18140","volume":"192545","trades":"14"},"10:37":{"price":1062,"ytm":10.34424,"nominal":"10000","volume":"106200","trades":"2"},"10:36":{"price":1062,"ytm":10.33543,"nominal":"25081","volume":"266054","trades":"4"},"10:35":{"price":1060.7,"ytm":10.36262,"nominal":"4847","volume":"51598","trades":"7"},"10:34":{"price":1065,"ytm":10.30253,"nominal":"5153","volume":"54881","trades":"3"},"10:33":{"price":1061.7,"ytm":10.34528,"nominal":"47521","volume":"504123","trades":"22"},"10:32":{"price":1060.7,"ytm":10.35541,"nominal":"100","volume":"1063","trades":"5"},"10:31":{"price":1063,"ytm":10.31927,"nominal":"122","volume":"1297","trades":"2"},"10:30":{"price":1064.5,"ytm":10.28124,"nominal":"2158","volume":"23074","trades":"8"}}}},"USM":{"daily":{"2026-03-19":{"price":0.748,"ytm":10.2735,"nominal":"4991287","volume":"3703046"},"2026-03-18":{"price":0.751,"ytm":10.19183,"nominal":"4365675","volume":"3284577"},"2026-03-17":{"price":0.76,"ytm":9.95966,"nominal":"2849882","volume":"2148646"},"2026-03-16":{"price":0.7487,"ytm":10.24027,"nominal":"3503194","volume":"2620635"},"2026-03-13":{"price":0.7462,"ytm":10.29909,"nominal":"3320468","volume":"2496109"},"2026-03-12":{"price":0.7564,"ytm":10.02514,"nominal":"2280974","volume":"1734922"},"2026-03-11":{"price":0.7663,"ytm":9.77376,"nominal":"2110259","volume":"1617305"},"2026-03-10":{"price":0.764,"ytm":9.82577,"nominal":"7684036","volume":"5869864"},"2026-03-09":{"price":0.754,"ytm":10.07058,"nominal":"5715593","volume":"4290780"},"2026-03-06":{"price":0.758,"ytm":9.96526,"nominal":"5483392","volume":"4158573"},"2026-03-05":{"price":0.77,"ytm":9.65418,"nominal":"2243942","volume":"1728773"},"2026-03-04":{"price":0.7767,"ytm":9.48675,"nominal":"5382086","volume":"4148949"},"2026-03-03":{"price":0.765,"ytm":9.76727,"nominal":"4107564","volume":"3099715"},"2026-03-02":{"price":0.7695,"ytm":9.65216,"nominal":"4192809","volume":"3211387"},"2026-02-27":{"price":0.767,"ytm":9.70857,"nominal":"2813769","volume":"2166177"},"2026-02-26":{"price":0.7725,"ytm":9.56034,"nominal":"1988142","volume":"1537765"},"2026-02-25":{"price":0.7753,"ytm":9.488,"nominal":"1740255","volume":"1352493"},"2026-02-24":{"price":0.7773,"ytm":9.43526,"nominal":"1399256","volume":"1090003"},"2026-02-23":{"price":0.7845,"ytm":9.25892,"nominal":"1673836","volume":"1315905"},"2026-02-20":{"price":0.792,"ytm":9.07782,"nominal":"2624480","volume":"2073756"},"2026-02-19":{"price":0.785,"ytm":9.22909,"nominal":"3201089","volume":"2516729"},"2026-02-18":{"price":0.793,"ytm":9.0369,"nominal":"3100723","volume":"2456200"},"2026-02-13":{"price":0.7895,"ytm":9.10546,"nominal":"4314800","volume":"3398551"},"2026-02-12":{"price":0.7883,"ytm":9.12033,"nominal":"3625061","volume":"2854616"},"2026-02-11":{"price":0.7887,"ytm":9.10656,"nominal":"1911756","volume":"1501753"},"2026-02-10":{"price":0.789,"ytm":9.09515,"nominal":"5719920","volume":"4500260"},"2026-02-09":{"price":0.7859,"ytm":9.16333,"nominal":"2843140","volume":"2231866"},"2026-02-06":{"price":0.7862,"ytm":9.15187,"nominal":"2790122","volume":"2193102"},"2026-02-05":{"price":0.7846,"ytm":9.17614,"nominal":"4654074","volume":"3641468"},"2026-02-04":{"price":0.785,"ytm":9.16233,"nominal":"1785107","volume":"1398827"},"2026-02-03":{"price":0.7812,"ytm":9.24725,"nominal":"2372279","volume":"1858886"},"2026-02-02":{"price":0.7885,"ytm":9.07178,"nominal":"3466416","volume":"2735603"},"2026-01-30":{"price":0.7899,"ytm":9.03488,"nominal":"2835991","volume":"2237512"},"2026-01-29":{"price":0.7928,"ytm":8.95482,"nominal":"4152350","volume":"3285785"},"2026-01-28":{"price":0.7916,"ytm":8.97822,"nominal":"4757150","volume":"3757618"},"2026-01-27":{"price":0.7905,"ytm":8.99934,"nominal":"9238455","volume":"7270193"},"2026-01-26":{"price":0.7797,"ytm":9.24697,"nominal":"3711096","volume":"2878213"},"2026-01-23":{"price":0.773,"ytm":9.40106,"nominal":"5603234","volume":"4313617"},"2026-01-22":{"price":0.764,"ytm":9.603,"nominal":"3565292","volume":"2710749"},"2026-01-21":{"price":0.754,"ytm":9.84165,"nominal":"4140346","volume":"3120006"},"2026-01-20":{"price":0.755,"ytm":9.8124,"nominal":"4613406","volume":"3472463"},"2026-01-19":{"price":0.7571,"ytm":9.75637,"nominal":"2823662","volume":"2134504"},"2026-01-16":{"price":0.7562,"ytm":9.77361,"nominal":"4080530","volume":"3088932"},"2026-01-15":{"price":0.754,"ytm":9.81321,"nominal":"2683055","volume":"2024216"},"2026-01-14":{"price":0.7495,"ytm":9.91893,"nominal":"3104387","volume":"2327899"},"2026-01-13":{"price":0.7508,"ytm":9.88217,"nominal":"5376225","volume":"4046051"},"2026-01-12":{"price":0.7525,"ytm":9.83573,"nominal":"4328638","volume":"3255871"},"2026-01-09":{"price":0.7516,"ytm":9.85304,"nominal":"5272211","volume":"3949073"},"2026-01-08":{"price":0.7395,"ytm":10.13813,"nominal":"2080166","volume":"1537697"},"2026-01-07":{"price":0.7619,"ytm":10.08883,"nominal":"1804648","volume":"1380254"},"2026-01-06":{"price":0.7666,"ytm":9.96732,"nominal":"1139440","volume":"874317"},"2026-01-05":{"price":0.766,"ytm":9.97721,"nominal":"2175049","volume":"1661153"},"2026-01-02":{"price":0.762,"ytm":10.07138,"nominal":"2336754","volume":"1790837"},"2025-12-30":{"price":0.7712,"ytm":9.82998,"nominal":"1188827","volume":"917427"},"2025-12-29":{"price":0.774,"ytm":9.74741,"nominal":"2232658","volume":"1724940"},"2025-12-26":{"price":0.772,"ytm":9.79121,"nominal":"2600100","volume":"2009293"},"2025-12-24":{"price":0.7736,"ytm":9.73325,"nominal":"93596","volume":"72298"},"2025-12-23":{"price":0.7712,"ytm":9.78668,"nominal":"3139584","volume":"2427260"},"2025-12-22":{"price":0.773,"ytm":9.73825,"nominal":"3128947","volume":"2413804"},"2025-12-19":{"price":0.7674,"ytm":9.86964,"nominal":"2213673","volume":"1704028"},"2025-12-18":{"price":0.7715,"ytm":9.75552,"nominal":"2852128","volume":"2200250"},"2025-12-17":{"price":0.7633,"ytm":9.95066,"nominal":"4101900","volume":"3130895"},"2025-12-16":{"price":0.7609,"ytm":10.00482,"nominal":"8648085","volume":"6544514"},"2025-12-15":{"price":0.7465,"ytm":10.35924,"nominal":"2414057","volume":"1795261"},"2025-12-12":{"price":0.737,"ytm":10.59623,"nominal":"1754584","volume":"1293138"},"2025-12-11":{"price":0.7329,"ytm":10.68619,"nominal":"6839772","volume":"5001592"},"2025-12-10":{"price":0.742,"ytm":10.44773,"nominal":"5781239","volume":"4294843"},"2025-12-09":{"price":0.7397,"ytm":10.50114,"nominal":"3007915","volume":"2228007"},"2025-12-05":{"price":0.742,"ytm":10.43236,"nominal":"2624095","volume":"1960237"},"2025-12-04":{"price":0.7428,"ytm":10.3968,"nominal":"5374264","volume":"3997097"},"2025-12-03":{"price":0.7441,"ytm":10.35889,"nominal":"4559509","volume":"3393792"},"2025-12-02":{"price":0.7443,"ytm":10.34879,"nominal":"3231966","volume":"2401123"},"2025-12-01":{"price":0.7419,"ytm":10.4043,"nominal":"1595406","volume":"1184937"},"2025-11-28":{"price":0.7472,"ytm":10.2659,"nominal":"871362","volume":"649605"},"2025-11-27":{"price":0.746,"ytm":10.28094,"nominal":"1678791","volume":"1245273"},"2025-11-26":{"price":0.7391,"ytm":10.44974,"nominal":"8336904","volume":"6185398"},"2025-11-25":{"price":0.7385,"ytm":10.45985,"nominal":"2667274","volume":"1968485"},"2025-11-21":{"price":0.735,"ytm":10.54375,"nominal":"445243","volume":"326985"},"2025-11-20":{"price":0.746,"ytm":10.26594,"nominal":"4308138","volume":"3211660"},"2025-11-19":{"price":0.7498,"ytm":10.14662,"nominal":"4286740","volume":"3186794"},"2025-11-18":{"price":0.7418,"ytm":10.34115,"nominal":"5970916","volume":"4456531"},"2025-11-17":{"price":0.7465,"ytm":10.21868,"nominal":"5735188","volume":"4290773"},"2025-11-14":{"price":0.746,"ytm":10.22618,"nominal":"6778038","volume":"5048099"},"2025-11-13":{"price":0.7385,"ytm":10.39901,"nominal":"5643893","volume":"4185802"},"2025-11-12":{"price":0.7445,"ytm":10.24372,"nominal":"3132966","volume":"2330066"},"2025-11-11":{"price":0.741,"ytm":10.32617,"nominal":"4333664","volume":"3209307"},"2025-11-10":{"price":0.7358,"ytm":10.45199,"nominal":"8643964","volume":"6347636"},"2025-11-07":{"price":0.715,"ytm":10.98259,"nominal":"2657041","volume":"1901435"},"2025-11-06":{"price":0.7191,"ytm":10.85949,"nominal":"560369","volume":"402840"},"2025-11-05":{"price":0.7189,"ytm":10.85941,"nominal":"5168548","volume":"3712757"},"2025-11-04":{"price":0.7114,"ytm":11.05045,"nominal":"7457553","volume":"5281046"},"2025-11-03":{"price":0.7115,"ytm":11.04244,"nominal":"7070307","volume":"5048497"},"2025-10-31":{"price":0.7184,"ytm":10.85659,"nominal":"7779576","volume":"5539890"},"2025-10-30":{"price":0.6935,"ytm":11.50231,"nominal":"4062001","volume":"2818804"},"2025-10-29":{"price":0.6901,"ytm":11.58945,"nominal":"6857138","volume":"4744023"},"2025-10-28":{"price":0.683,"ytm":11.77939,"nominal":"7672682","volume":"5231399"},"2025-10-27":{"price":0.67,"ytm":12.13878,"nominal":"20118216","volume":"13486103"},"2025-10-24":{"price":0.54,"ytm":16.41036,"nominal":"4080675","volume":"2212728"},"2025-10-23":{"price":0.5342,"ytm":16.60767,"nominal":"5219855","volume":"2802074"},"2025-10-22":{"price":0.524,"ytm":16.99924,"nominal":"3702266","volume":"1960838"},"2025-10-21":{"price":0.534,"ytm":16.59802,"nominal":"4899026","volume":"2661666"},"2025-10-20":{"price":0.545,"ytm":16.16973,"nominal":"5595971","volume":"3001660"},"2025-10-17":{"price":0.54,"ytm":16.35046,"nominal":"4616801","volume":"2528293"},"2025-10-16":{"price":0.5524,"ytm":15.86115,"nominal":"5440242","volume":"3073001"},"2025-10-15":{"price":0.5634,"ytm":15.45368,"nominal":"6234837","volume":"3542635"},"2025-10-14":{"price":0.56,"ytm":15.56792,"nominal":"5967800","volume":"3484473"},"2025-10-13":{"price":0.6035,"ytm":14.07016,"nominal":"6640334","volume":"4014514"},"2025-10-09":{"price":0.597,"ytm":14.25449,"nominal":"9127183","volume":"5335047"},"2025-10-08":{"price":0.5537,"ytm":15.74831,"nominal":"4772956","volume":"2596740"},"2025-10-07":{"price":0.5548,"ytm":15.70013,"nominal":"4249387","volume":"2375422"},"2025-10-06":{"price":0.5603,"ytm":15.4934,"nominal":"3886966","volume":"2158222"},"2025-10-03":{"price":0.55,"ytm":15.85954,"nominal":"5556942","volume":"3011789"},"2025-10-02":{"price":0.524,"ytm":16.8221,"nominal":"6387833","volume":"3260528"},"2025-10-01":{"price":0.5,"ytm":17.78603,"nominal":"6953484","volume":"3440150"},"2025-09-30":{"price":0.5019,"ytm":17.69735,"nominal":"4516618","volume":"2374014"},"2025-09-29":{"price":0.5392,"ytm":16.21199,"nominal":"3207639","volume":"1749411"},"2025-09-26":{"price":0.547,"ytm":15.91296,"nominal":"4956850","volume":"2761051"},"2025-09-25":{"price":0.57,"ytm":15.06512,"nominal":"2292554","volume":"1347918"},"2025-09-24":{"price":0.5995,"ytm":14.06631,"nominal":"6097163","volume":"3665945"},"2025-09-23":{"price":0.5728,"ytm":14.95289,"nominal":"7107832","volume":"4075995"},"2025-09-22":{"price":0.5467,"ytm":15.87519,"nominal":"13578688","volume":"7123473"},"2025-09-19":{"price":0.4505,"ytm":19.9067,"nominal":"10421852","volume":"4654087"},"2025-09-18":{"price":0.4485,"ytm":19.97081,"nominal":"15009305","volume":"6829050"},"2025-09-17":{"price":0.5053,"ytm":17.4374,"nominal":"3937008","volume":"2035713"},"2025-09-16":{"price":0.5282,"ytm":16.52094,"nominal":"3721077","volume":"1924916"},"2025-09-15":{"price":0.5,"ytm":17.63725,"nominal":"7272564","volume":"3660978"},"2025-09-12":{"price":0.52,"ytm":16.82211,"nominal":"6752035","volume":"3585786"},"2025-09-11":{"price":0.5582,"ytm":15.37227,"nominal":"2077300","volume":"1172462"},"2025-09-10":{"price":0.5667,"ytm":15.06598,"nominal":"3043961","volume":"1713286"},"2025-09-09":{"price":0.553,"ytm":15.54237,"nominal":"5133752","volume":"2817577"},"2025-09-08":{"price":0.5352,"ytm":16.18803,"nominal":"6852175","volume":"3704553"},"2025-09-05":{"price":0.5983,"ytm":13.98678,"nominal":"17561099","volume":"10491079"},"2025-09-04":{"price":0.5978,"ytm":13.98217,"nominal":"11442555","volume":"6848164"},"2025-09-03":{"price":0.5974,"ytm":13.98816,"nominal":"10135540","volume":"6063985"},"2025-09-02":{"price":0.5958,"ytm":14.03287,"nominal":"8458812","volume":"5055493"},"2025-09-01":{"price":0.602,"ytm":13.82712,"nominal":"4128568","volume":"2487124"},"2025-08-29":{"price":0.6199,"ytm":13.26182,"nominal":"4891396","volume":"3022433"},"2025-08-28":{"price":0.62,"ytm":13.2394,"nominal":"5292570","volume":"3250404"},"2025-08-27":{"price":0.6106,"ytm":13.52276,"nominal":"3126497","volume":"1909268"},"2025-08-26":{"price":0.6125,"ytm":13.45713,"nominal":"4751268","volume":"2939491"},"2025-08-25":{"price":0.6193,"ytm":13.24145,"nominal":"3760584","volume":"2349312"},"2025-08-22":{"price":0.6415,"ytm":12.57367,"nominal":"2455909","volume":"1589037"},"2025-08-21":{"price":0.643,"ytm":12.51204,"nominal":"3383630","volume":"2211047"},"2025-08-20":{"price":0.649,"ytm":12.33348,"nominal":"1483297","volume":"971117"},"2025-08-19":{"price":0.6638,"ytm":11.91118,"nominal":"1612216","volume":"1071050"},"2025-08-18":{"price":0.6602,"ytm":12.00559,"nominal":"1281265","volume":"847010"},"2025-08-14":{"price":0.659,"ytm":12.03338,"nominal":"1220949","volume":"805058"},"2025-08-13":{"price":0.664,"ytm":11.87175,"nominal":"3151264","volume":"2089619"},"2025-08-12":{"price":0.6579,"ytm":12.0355,"nominal":"942274","volume":"619771"},"2025-08-11":{"price":0.6574,"ytm":12.04375,"nominal":"1071464","volume":"700998"},"2025-08-08":{"price":0.6554,"ytm":12.09402,"nominal":"2894225","volume":"1899903"},"2025-08-07":{"price":0.658,"ytm":12.00419,"nominal":"1856371","volume":"1220091"},"2025-08-06":{"price":0.6541,"ytm":12.10751,"nominal":"3007949","volume":"1968554"},"2025-08-05":{"price":0.6525,"ytm":12.14672,"nominal":"2218740","volume":"1443488"},"2025-08-04":{"price":0.6482,"ytm":12.26242,"nominal":"3334134","volume":"2157798"},"2025-08-01":{"price":0.647,"ytm":12.29067,"nominal":"3903457","volume":"2523661"},"2025-07-31":{"price":0.6535,"ytm":12.08994,"nominal":"4404553","volume":"2885425"},"2025-07-30":{"price":0.6575,"ytm":11.97273,"nominal":"1004273","volume":"658046"},"2025-07-29":{"price":0.6553,"ytm":12.02826,"nominal":"3303815","volume":"2165347"},"2025-07-28":{"price":0.655,"ytm":12.03094,"nominal":"4171333","volume":"2731780"},"2025-07-25":{"price":0.6504,"ytm":12.15401,"nominal":"3676552","volume":"2385028"},"2025-07-24":{"price":0.6417,"ytm":12.38325,"nominal":"1462845","volume":"935455"},"2025-07-23":{"price":0.6324,"ytm":12.64566,"nominal":"3773901","volume":"2380300"},"2025-07-22":{"price":0.632,"ytm":12.65131,"nominal":"1884678","volume":"1195174"},"2025-07-21":{"price":0.6377,"ytm":12.48031,"nominal":"1426316","volume":"908711"},"2025-07-18":{"price":0.64,"ytm":12.40841,"nominal":"1842160","volume":"1179343"},"2025-07-17":{"price":0.635,"ytm":12.53446,"nominal":"3912501","volume":"2500059"},"2025-07-16":{"price":0.639,"ytm":12.41358,"nominal":"1656109","volume":"1064121"},"2025-07-15":{"price":0.6458,"ytm":12.21461,"nominal":"3205939","volume":"2067879"},"2025-07-14":{"price":0.644,"ytm":12.25969,"nominal":"4418971","volume":"2856506"},"2025-07-11":{"price":0.6539,"ytm":11.97684,"nominal":"4661488","volume":"3049747"},"2025-07-10":{"price":0.6601,"ytm":11.78961,"nominal":"3682573","volume":"2424241"},"2025-07-08":{"price":0.6575,"ytm":11.85528,"nominal":"989714","volume":"648941"},"2025-07-07":{"price":0.679,"ytm":11.82008,"nominal":"1377642","volume":"939072"},"2025-07-04":{"price":0.688,"ytm":11.57045,"nominal":"643746","volume":"442652"},"2025-07-03":{"price":0.6869,"ytm":11.58339,"nominal":"1399296","volume":"963899"},"2025-07-02":{"price":0.688,"ytm":11.54833,"nominal":"4788591","volume":"3285365"},"2025-07-01":{"price":0.6854,"ytm":11.61265,"nominal":"2149204","volume":"1473695"},"2025-06-30":{"price":0.685,"ytm":11.61787,"nominal":"3415062","volume":"2350136"},"2025-06-27":{"price":0.6946,"ytm":11.35636,"nominal":"665990","volume":"461909"},"2025-06-26":{"price":0.6968,"ytm":11.28229,"nominal":"573225","volume":"397693"},"2025-06-25":{"price":0.692,"ytm":11.40348,"nominal":"1284817","volume":"888356"},"2025-06-24":{"price":0.696,"ytm":11.29259,"nominal":"1426779","volume":"986620"},"2025-06-23":{"price":0.6826,"ytm":11.64368,"nominal":"2267488","volume":"1539487"},"2025-06-19":{"price":0.674,"ytm":11.87184,"nominal":"1688561","volume":"1138011"},"2025-06-18":{"price":0.673,"ytm":11.87656,"nominal":"1284909","volume":"869059"},"2025-06-17":{"price":0.676,"ytm":11.78898,"nominal":"1189192","volume":"808993"},"2025-06-13":{"price":0.68,"ytm":11.67497,"nominal":"867588","volume":"594124"},"2025-06-12":{"price":0.6895,"ytm":11.39939,"nominal":"1172063","volume":"808389"},"2025-06-11":{"price":0.6902,"ytm":11.37554,"nominal":"1396980","volume":"966793"},"2025-06-10":{"price":0.688,"ytm":11.42829,"nominal":"2160813","volume":"1486958"},"2025-06-09":{"price":0.6817,"ytm":11.59064,"nominal":"811352","volume":"552242"},"2025-06-06":{"price":0.6786,"ytm":11.66843,"nominal":"966932","volume":"656079"},"2025-06-05":{"price":0.6779,"ytm":11.67073,"nominal":"3198541","volume":"2175088"},"2025-06-04":{"price":0.683,"ytm":11.5286,"nominal":"1370599","volume":"941417"},"2025-06-03":{"price":0.6885,"ytm":11.37746,"nominal":"961580","volume":"661886"},"2025-06-02":{"price":0.6858,"ytm":11.4434,"nominal":"914090","volume":"628446"},"2025-05-30":{"price":0.692,"ytm":11.27497,"nominal":"890169","volume":"614932"},"2025-05-29":{"price":0.697,"ytm":11.12928,"nominal":"1049338","volume":"730682"},"2025-05-28":{"price":0.6994,"ytm":11.06224,"nominal":"2216059","volume":"1536034"},"2025-05-27":{"price":0.6914,"ytm":11.26424,"nominal":"1135002","volume":"786945"},"2025-05-26":{"price":0.6933,"ytm":11.2095,"nominal":"953602","volume":"661364"},"2025-05-23":{"price":0.6918,"ytm":11.24328,"nominal":"961259","volume":"665027"},"2025-05-22":{"price":0.6922,"ytm":11.21713,"nominal":"1302174","volume":"899313"},"2025-05-21":{"price":0.6908,"ytm":11.24831,"nominal":"2748155","volume":"1908688"},"2025-05-20":{"price":0.6921,"ytm":11.20927,"nominal":"867920","volume":"599294"},"2025-05-19":{"price":0.69,"ytm":11.25865,"nominal":"3499467","volume":"2417167"},"2025-05-16":{"price":0.6812,"ytm":11.48455,"nominal":"852214","volume":"581531"},"2025-05-15":{"price":0.6872,"ytm":11.31068,"nominal":"988184","volume":"681702"},"2025-05-14":{"price":0.692,"ytm":11.18059,"nominal":"1087433","volume":"750917"},"2025-05-13":{"price":0.691,"ytm":11.20129,"nominal":"1018895","volume":"706943"},"2025-05-12":{"price":0.692,"ytm":11.1702,"nominal":"2735327","volume":"1896264"},"2025-05-09":{"price":0.685,"ytm":11.34715,"nominal":"1036055","volume":"710406"},"2025-05-08":{"price":0.685,"ytm":11.33133,"nominal":"2752012","volume":"1889511"},"2025-05-07":{"price":0.684,"ytm":11.35223,"nominal":"1980437","volume":"1351825"},"2025-05-06":{"price":0.6799,"ytm":11.45473,"nominal":"2119943","volume":"1434797"},"2025-05-05":{"price":0.6705,"ytm":11.69969,"nominal":"1458682","volume":"984288"},"2025-04-30":{"price":0.679,"ytm":11.46783,"nominal":"1202008","volume":"815205"},"2025-04-29":{"price":0.6825,"ytm":11.34938,"nominal":"1241615","volume":"849005"},"2025-04-28":{"price":0.6866,"ytm":11.23738,"nominal":"1179079","volume":"807792"},"2025-04-25":{"price":0.689,"ytm":11.17013,"nominal":"1372272","volume":"943675"},"2025-04-24":{"price":0.688,"ytm":11.18048,"nominal":"1757229","volume":"1208193"},"2025-04-23":{"price":0.6817,"ytm":11.33882,"nominal":"2549430","volume":"1747782"},"2025-04-22":{"price":0.68,"ytm":11.37803,"nominal":"2810636","volume":"1903737"},"2025-04-21":{"price":0.6615,"ytm":11.86604,"nominal":"3328308","volume":"2218280"},"2025-04-16":{"price":0.669,"ytm":11.65845,"nominal":"3400590","volume":"2264967"},"2025-04-15":{"price":0.6605,"ytm":11.86014,"nominal":"5770256","volume":"3814461"},"2025-04-14":{"price":0.665,"ytm":11.73318,"nominal":"7530093","volume":"4957075"},"2025-04-11":{"price":0.6069,"ytm":13.3869,"nominal":"2694034","volume":"1619476"},"2025-04-10":{"price":0.6,"ytm":13.57888,"nominal":"2077942","volume":"1245433"},"2025-04-09":{"price":0.6065,"ytm":13.37371,"nominal":"2245414","volume":"1284395"},"2025-04-08":{"price":0.565,"ytm":14.68834,"nominal":"2082721","volume":"1206608"},"2025-04-07":{"price":0.577,"ytm":14.28622,"nominal":"3415853","volume":"1996386"},"2025-04-04":{"price":0.6081,"ytm":13.30637,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.621,"ytm":12.90426,"nominal":"854290","volume":"530793"},"2025-04-01":{"price":0.632,"ytm":12.57998,"nominal":"728240","volume":"459932"},"2025-03-31":{"price":0.632,"ytm":12.56826,"nominal":"1922496","volume":"1207192"},"2025-03-28":{"price":0.634,"ytm":12.50545,"nominal":"837436","volume":"536748"},"2025-03-27":{"price":0.6455,"ytm":12.16567,"nominal":"1613804","volume":"1044006"},"2025-03-26":{"price":0.6425,"ytm":12.24336,"nominal":"1857723","volume":"1199212"},"2025-03-25":{"price":0.6465,"ytm":12.12681,"nominal":"1673173","volume":"1080108"},"2025-03-21":{"price":0.647,"ytm":12.10743,"nominal":"1087687","volume":"697955"},"2025-03-20":{"price":0.6468,"ytm":12.09065,"nominal":"1348290","volume":"872302"},"2025-03-19":{"price":0.65,"ytm":11.99739,"nominal":"2415398","volume":"1541406"},"2025-03-18":{"price":0.639,"ytm":12.29568,"nominal":"869296","volume":"558544"},"2025-03-17":{"price":0.6524,"ytm":11.92105,"nominal":"961184","volume":"626564"}},"intraday":{"2026-03-19":{"17:00":{"price":0.748,"ytm":10.2735,"nominal":"13196","volume":"98","trades":"1"},"16:59":{"price":0.7456,"ytm":10.33508,"nominal":"2591","volume":"19","trades":"3"},"16:58":{"price":0.7456,"ytm":10.33508,"nominal":"2591","volume":"19","trades":"3"},"16:57":{"price":0.7456,"ytm":10.33508,"nominal":"2591","volume":"19","trades":"3"},"16:56":{"price":0.7456,"ytm":10.33508,"nominal":"2591","volume":"19","trades":"3"},"16:55":{"price":0.7456,"ytm":10.33508,"nominal":"2591","volume":"19","trades":"3"},"16:54":{"price":0.746,"ytm":10.32479,"nominal":"3538","volume":"26","trades":"4"},"16:53":{"price":0.7455,"ytm":10.33765,"nominal":"58","volume":"0","trades":"1"},"16:52":{"price":0.7455,"ytm":10.33765,"nominal":"1797","volume":"13","trades":"3"},"16:51":{"price":0.7442,"ytm":10.37112,"nominal":"924","volume":"7","trades":"1"},"16:50":{"price":0.7441,"ytm":10.37369,"nominal":"1051","volume":"8","trades":"2"},"16:49":{"price":0.7441,"ytm":10.37369,"nominal":"9417","volume":"70","trades":"9"},"16:48":{"price":0.7453,"ytm":10.34279,"nominal":"506950","volume":"3778","trades":"29"},"16:47":{"price":0.7468,"ytm":10.30426,"nominal":"63896","volume":"477","trades":"13"},"16:46":{"price":0.7468,"ytm":10.30426,"nominal":"63896","volume":"477","trades":"13"},"16:45":{"price":0.7458,"ytm":10.32993,"nominal":"98952","volume":"738","trades":"8"},"16:44":{"price":0.7458,"ytm":10.32993,"nominal":"98952","volume":"738","trades":"8"},"16:43":{"price":0.7457,"ytm":10.3325,"nominal":"2084","volume":"16","trades":"4"},"16:42":{"price":0.7452,"ytm":10.34536,"nominal":"119","volume":"1","trades":"1"},"16:41":{"price":0.7452,"ytm":10.34536,"nominal":"119","volume":"1","trades":"1"},"16:40":{"price":0.7452,"ytm":10.34536,"nominal":"119","volume":"1","trades":"1"},"16:39":{"price":0.7447,"ytm":10.35823,"nominal":"28","volume":"0","trades":"1"},"16:38":{"price":0.745,"ytm":10.35051,"nominal":"5","volume":"0","trades":"1"},"16:37":{"price":0.745,"ytm":10.35051,"nominal":"3224","volume":"24","trades":"10"},"16:36":{"price":0.745,"ytm":10.35051,"nominal":"3224","volume":"24","trades":"10"},"16:35":{"price":0.7454,"ytm":10.34022,"nominal":"2803","volume":"21","trades":"6"},"16:34":{"price":0.7457,"ytm":10.3325,"nominal":"1068","volume":"8","trades":"2"},"16:33":{"price":0.7457,"ytm":10.3325,"nominal":"1068","volume":"8","trades":"2"},"16:32":{"price":0.745,"ytm":10.35051,"nominal":"549","volume":"4","trades":"1"},"16:31":{"price":0.745,"ytm":10.35051,"nominal":"150","volume":"1","trades":"1"},"16:30":{"price":0.745,"ytm":10.35051,"nominal":"16009","volume":"119","trades":"3"},"16:29":{"price":0.745,"ytm":10.35051,"nominal":"8011","volume":"60","trades":"10"},"16:28":{"price":0.7455,"ytm":10.33765,"nominal":"1850","volume":"14","trades":"4"},"16:27":{"price":0.7455,"ytm":10.33765,"nominal":"1850","volume":"14","trades":"4"},"16:26":{"price":0.7455,"ytm":10.33765,"nominal":"1850","volume":"14","trades":"4"},"16:25":{"price":0.7452,"ytm":10.34536,"nominal":"1528","volume":"11","trades":"2"},"16:24":{"price":0.7452,"ytm":10.34536,"nominal":"1528","volume":"11","trades":"2"},"16:23":{"price":0.7453,"ytm":10.34279,"nominal":"55882","volume":"416","trades":"17"},"16:22":{"price":0.7446,"ytm":10.36081,"nominal":"19271","volume":"143","trades":"18"},"16:21":{"price":0.744,"ytm":10.37627,"nominal":"8055","volume":"60","trades":"8"},"16:20":{"price":0.7438,"ytm":10.38143,"nominal":"17550","volume":"130","trades":"25"},"16:19":{"price":0.743,"ytm":10.40208,"nominal":"1320","volume":"10","trades":"2"},"16:18":{"price":0.743,"ytm":10.40208,"nominal":"9830","volume":"73","trades":"13"},"16:17":{"price":0.7428,"ytm":10.40725,"nominal":"48536","volume":"360","trades":"8"},"16:16":{"price":0.742,"ytm":10.42793,"nominal":"7138","volume":"53","trades":"7"},"16:15":{"price":0.742,"ytm":10.42793,"nominal":"362","volume":"3","trades":"3"},"16:14":{"price":0.7418,"ytm":10.43311,"nominal":"5818","volume":"43","trades":"9"},"16:13":{"price":0.7417,"ytm":10.4357,"nominal":"350","volume":"3","trades":"4"},"16:12":{"price":0.7417,"ytm":10.4357,"nominal":"350","volume":"3","trades":"4"},"16:11":{"price":0.7408,"ytm":10.45902,"nominal":"229","volume":"2","trades":"2"},"16:10":{"price":0.7408,"ytm":10.45902,"nominal":"229","volume":"2","trades":"2"},"16:09":{"price":0.7408,"ytm":10.45902,"nominal":"229","volume":"2","trades":"2"},"16:08":{"price":0.7408,"ytm":10.45902,"nominal":"229","volume":"2","trades":"2"},"16:07":{"price":0.7407,"ytm":10.46161,"nominal":"162","volume":"1","trades":"1"},"16:06":{"price":0.7407,"ytm":10.46161,"nominal":"162","volume":"1","trades":"1"},"16:05":{"price":0.7407,"ytm":10.46161,"nominal":"162","volume":"1","trades":"1"},"16:04":{"price":0.7407,"ytm":10.46161,"nominal":"162","volume":"1","trades":"1"},"16:03":{"price":0.7401,"ytm":10.47719,"nominal":"10047","volume":"74","trades":"3"},"16:02":{"price":0.7401,"ytm":10.47719,"nominal":"10047","volume":"74","trades":"3"},"16:01":{"price":0.7401,"ytm":10.47719,"nominal":"10047","volume":"74","trades":"3"},"16:00":{"price":0.7401,"ytm":10.47719,"nominal":"10047","volume":"74","trades":"3"},"15:59":{"price":0.74,"ytm":10.47978,"nominal":"51020","volume":"378","trades":"36"},"15:58":{"price":0.74,"ytm":10.47978,"nominal":"51020","volume":"378","trades":"36"},"15:57":{"price":0.7406,"ytm":10.46421,"nominal":"4698","volume":"35","trades":"4"},"15:56":{"price":0.7406,"ytm":10.46421,"nominal":"4698","volume":"35","trades":"4"},"15:55":{"price":0.7406,"ytm":10.46421,"nominal":"4840","volume":"36","trades":"5"},"15:54":{"price":0.7406,"ytm":10.46421,"nominal":"373","volume":"3","trades":"2"},"15:53":{"price":0.7407,"ytm":10.46161,"nominal":"7461","volume":"55","trades":"10"},"15:52":{"price":0.7411,"ytm":10.45124,"nominal":"1298","volume":"10","trades":"3"},"15:51":{"price":0.7411,"ytm":10.45124,"nominal":"1298","volume":"10","trades":"3"},"15:50":{"price":0.7411,"ytm":10.45124,"nominal":"1298","volume":"10","trades":"3"},"15:49":{"price":0.7407,"ytm":10.46161,"nominal":"66","volume":"0","trades":"2"},"15:48":{"price":0.7407,"ytm":10.46161,"nominal":"18","volume":"0","trades":"1"},"15:47":{"price":0.7407,"ytm":10.46161,"nominal":"559","volume":"4","trades":"1"},"15:46":{"price":0.7406,"ytm":10.46421,"nominal":"416","volume":"3","trades":"3"},"15:45":{"price":0.7406,"ytm":10.46421,"nominal":"416","volume":"3","trades":"3"},"15:44":{"price":0.7412,"ytm":10.44865,"nominal":"6","volume":"0","trades":"1"},"15:43":{"price":0.7412,"ytm":10.44865,"nominal":"3907","volume":"29","trades":"7"},"15:42":{"price":0.741,"ytm":10.45383,"nominal":"2929","volume":"22","trades":"7"},"15:41":{"price":0.7412,"ytm":10.44865,"nominal":"579","volume":"4","trades":"2"},"15:40":{"price":0.7408,"ytm":10.45902,"nominal":"282","volume":"2","trades":"1"},"15:39":{"price":0.7408,"ytm":10.45902,"nominal":"282","volume":"2","trades":"1"},"15:38":{"price":0.7414,"ytm":10.44347,"nominal":"7610","volume":"56","trades":"5"},"15:37":{"price":0.7416,"ytm":10.43829,"nominal":"112","volume":"1","trades":"4"},"15:36":{"price":0.7416,"ytm":10.43829,"nominal":"112","volume":"1","trades":"4"},"15:35":{"price":0.7416,"ytm":10.43829,"nominal":"112","volume":"1","trades":"4"},"15:34":{"price":0.7409,"ytm":10.45643,"nominal":"1797","volume":"13","trades":"6"},"15:33":{"price":0.7412,"ytm":10.44865,"nominal":"10932","volume":"81","trades":"6"},"15:32":{"price":0.7407,"ytm":10.46161,"nominal":"98","volume":"1","trades":"1"},"15:31":{"price":0.7407,"ytm":10.46161,"nominal":"98","volume":"1","trades":"1"},"15:30":{"price":0.741,"ytm":10.45383,"nominal":"1866","volume":"14","trades":"6"},"15:29":{"price":0.741,"ytm":10.45383,"nominal":"1058","volume":"8","trades":"1"},"15:28":{"price":0.7403,"ytm":10.47199,"nominal":"150","volume":"1","trades":"5"},"15:27":{"price":0.7404,"ytm":10.4694,"nominal":"1473","volume":"11","trades":"2"},"15:26":{"price":0.7408,"ytm":10.45902,"nominal":"12986","volume":"96","trades":"16"},"15:25":{"price":0.7409,"ytm":10.45643,"nominal":"337","volume":"2","trades":"1"},"15:24":{"price":0.7408,"ytm":10.45902,"nominal":"2771","volume":"21","trades":"6"},"15:23":{"price":0.7408,"ytm":10.45902,"nominal":"9231","volume":"68","trades":"4"},"15:22":{"price":0.7408,"ytm":10.45902,"nominal":"4969","volume":"37","trades":"3"},"15:21":{"price":0.7408,"ytm":10.45902,"nominal":"4969","volume":"37","trades":"3"},"15:20":{"price":0.7402,"ytm":10.47459,"nominal":"110","volume":"1","trades":"5"},"15:19":{"price":0.7402,"ytm":10.47459,"nominal":"110","volume":"1","trades":"5"},"15:18":{"price":0.7407,"ytm":10.46161,"nominal":"1016","volume":"8","trades":"1"},"15:17":{"price":0.7407,"ytm":10.46161,"nominal":"1016","volume":"8","trades":"1"},"15:16":{"price":0.7398,"ytm":10.48498,"nominal":"67704","volume":"501","trades":"15"},"15:15":{"price":0.7398,"ytm":10.48498,"nominal":"67704","volume":"501","trades":"15"},"15:14":{"price":0.7396,"ytm":10.49017,"nominal":"3646","volume":"27","trades":"6"},"15:13":{"price":0.7396,"ytm":10.49017,"nominal":"3646","volume":"27","trades":"6"},"15:12":{"price":0.7403,"ytm":10.47199,"nominal":"7150","volume":"53","trades":"11"},"15:11":{"price":0.7398,"ytm":10.48498,"nominal":"670","volume":"5","trades":"1"},"15:10":{"price":0.7398,"ytm":10.48498,"nominal":"670","volume":"5","trades":"1"},"15:09":{"price":0.7398,"ytm":10.48498,"nominal":"670","volume":"5","trades":"1"},"15:08":{"price":0.7398,"ytm":10.48498,"nominal":"670","volume":"5","trades":"1"},"15:07":{"price":0.7398,"ytm":10.48498,"nominal":"670","volume":"5","trades":"1"},"15:06":{"price":0.7396,"ytm":10.49017,"nominal":"6498","volume":"48","trades":"7"},"15:05":{"price":0.7405,"ytm":10.4668,"nominal":"15000","volume":"111","trades":"1"},"15:04":{"price":0.739,"ytm":10.50578,"nominal":"3563","volume":"26","trades":"7"},"15:03":{"price":0.739,"ytm":10.50578,"nominal":"3563","volume":"26","trades":"7"},"15:02":{"price":0.739,"ytm":10.50578,"nominal":"3563","volume":"26","trades":"7"},"15:01":{"price":0.7408,"ytm":10.45902,"nominal":"11195","volume":"83","trades":"18"},"15:00":{"price":0.7408,"ytm":10.45902,"nominal":"11195","volume":"83","trades":"18"},"14:59":{"price":0.7404,"ytm":10.4694,"nominal":"310","volume":"2","trades":"1"},"14:58":{"price":0.74,"ytm":10.47978,"nominal":"6222","volume":"46","trades":"6"},"14:57":{"price":0.7402,"ytm":10.47459,"nominal":"365","volume":"3","trades":"1"},"14:56":{"price":0.7404,"ytm":10.4694,"nominal":"1963","volume":"15","trades":"5"},"14:55":{"price":0.7402,"ytm":10.47459,"nominal":"1522","volume":"11","trades":"2"},"14:54":{"price":0.7402,"ytm":10.47459,"nominal":"1522","volume":"11","trades":"2"},"14:53":{"price":0.7402,"ytm":10.47459,"nominal":"14743","volume":"109","trades":"8"},"14:52":{"price":0.7402,"ytm":10.47459,"nominal":"7850","volume":"58","trades":"11"},"14:51":{"price":0.7405,"ytm":10.4668,"nominal":"18315","volume":"136","trades":"26"},"14:50":{"price":0.741,"ytm":10.45383,"nominal":"21568","volume":"160","trades":"22"},"14:49":{"price":0.7412,"ytm":10.44865,"nominal":"132","volume":"1","trades":"4"},"14:48":{"price":0.7413,"ytm":10.44606,"nominal":"82","volume":"1","trades":"1"},"14:47":{"price":0.7413,"ytm":10.44606,"nominal":"82","volume":"1","trades":"1"},"14:46":{"price":0.7413,"ytm":10.44606,"nominal":"82","volume":"1","trades":"1"},"14:45":{"price":0.7409,"ytm":10.45643,"nominal":"2454","volume":"18","trades":"5"},"14:44":{"price":0.7409,"ytm":10.45643,"nominal":"2454","volume":"18","trades":"5"},"14:43":{"price":0.741,"ytm":10.45383,"nominal":"18","volume":"0","trades":"1"},"14:42":{"price":0.741,"ytm":10.45383,"nominal":"147","volume":"1","trades":"2"},"14:41":{"price":0.7406,"ytm":10.46421,"nominal":"131","volume":"1","trades":"1"},"14:40":{"price":0.7406,"ytm":10.46421,"nominal":"131","volume":"1","trades":"1"},"14:39":{"price":0.7406,"ytm":10.46421,"nominal":"131","volume":"1","trades":"1"},"14:38":{"price":0.7406,"ytm":10.46421,"nominal":"170","volume":"1","trades":"1"},"14:37":{"price":0.7406,"ytm":10.46421,"nominal":"170","volume":"1","trades":"1"},"14:36":{"price":0.741,"ytm":10.45383,"nominal":"892","volume":"7","trades":"3"},"14:35":{"price":0.7409,"ytm":10.45643,"nominal":"165","volume":"1","trades":"1"},"14:34":{"price":0.7413,"ytm":10.44606,"nominal":"213","volume":"2","trades":"2"},"14:33":{"price":0.7403,"ytm":10.47199,"nominal":"1121","volume":"8","trades":"1"},"14:32":{"price":0.7403,"ytm":10.47199,"nominal":"1121","volume":"8","trades":"1"},"14:31":{"price":0.7403,"ytm":10.47199,"nominal":"1121","volume":"8","trades":"1"},"14:30":{"price":0.7403,"ytm":10.47199,"nominal":"1121","volume":"8","trades":"1"},"14:29":{"price":0.7411,"ytm":10.45124,"nominal":"442","volume":"3","trades":"1"},"14:28":{"price":0.7411,"ytm":10.45124,"nominal":"442","volume":"3","trades":"1"},"14:27":{"price":0.7403,"ytm":10.47199,"nominal":"1500","volume":"11","trades":"1"},"14:26":{"price":0.7402,"ytm":10.47459,"nominal":"56219","volume":"416","trades":"6"},"14:25":{"price":0.7405,"ytm":10.4668,"nominal":"13882","volume":"103","trades":"41"},"14:24":{"price":0.7412,"ytm":10.44865,"nominal":"1","volume":"0","trades":"1"},"14:23":{"price":0.7409,"ytm":10.45643,"nominal":"1948","volume":"14","trades":"8"},"14:22":{"price":0.741,"ytm":10.45383,"nominal":"265834","volume":"1972","trades":"24"},"14:21":{"price":0.7407,"ytm":10.46161,"nominal":"2512","volume":"19","trades":"4"},"14:20":{"price":0.7408,"ytm":10.45902,"nominal":"334","volume":"2","trades":"4"},"14:19":{"price":0.7408,"ytm":10.45902,"nominal":"334","volume":"2","trades":"4"},"14:18":{"price":0.7408,"ytm":10.45902,"nominal":"334","volume":"2","trades":"4"},"14:17":{"price":0.7408,"ytm":10.45902,"nominal":"339","volume":"3","trades":"2"},"14:16":{"price":0.7407,"ytm":10.46161,"nominal":"1200","volume":"9","trades":"1"},"14:15":{"price":0.7407,"ytm":10.46161,"nominal":"1200","volume":"9","trades":"1"},"14:14":{"price":0.7403,"ytm":10.47199,"nominal":"1","volume":"0","trades":"1"},"14:13":{"price":0.7406,"ytm":10.46421,"nominal":"3118","volume":"23","trades":"10"},"14:12":{"price":0.7403,"ytm":10.47199,"nominal":"2511","volume":"19","trades":"6"},"14:11":{"price":0.7407,"ytm":10.46161,"nominal":"125557","volume":"930","trades":"16"},"14:10":{"price":0.7403,"ytm":10.47199,"nominal":"265","volume":"2","trades":"2"},"14:09":{"price":0.7408,"ytm":10.45902,"nominal":"1421","volume":"11","trades":"3"},"14:08":{"price":0.7405,"ytm":10.4668,"nominal":"1191","volume":"9","trades":"3"},"14:07":{"price":0.7402,"ytm":10.47459,"nominal":"5781","volume":"43","trades":"3"},"14:06":{"price":0.7399,"ytm":10.48238,"nominal":"295216","volume":"2188","trades":"59"},"14:05":{"price":0.7426,"ytm":10.41242,"nominal":"121","volume":"1","trades":"2"},"14:04":{"price":0.7425,"ytm":10.415,"nominal":"5354","volume":"40","trades":"3"},"14:03":{"price":0.7425,"ytm":10.415,"nominal":"5354","volume":"40","trades":"3"},"14:02":{"price":0.7427,"ytm":10.40983,"nominal":"3972","volume":"30","trades":"4"},"14:01":{"price":0.7427,"ytm":10.40983,"nominal":"2361","volume":"18","trades":"4"},"14:00":{"price":0.7427,"ytm":10.40983,"nominal":"21235","volume":"158","trades":"38"},"13:59":{"price":0.7421,"ytm":10.42535,"nominal":"434","volume":"3","trades":"2"},"13:58":{"price":0.7428,"ytm":10.40725,"nominal":"140","volume":"1","trades":"3"},"13:57":{"price":0.7428,"ytm":10.40725,"nominal":"140","volume":"1","trades":"3"},"13:56":{"price":0.7426,"ytm":10.41242,"nominal":"50","volume":"0","trades":"2"},"13:55":{"price":0.7426,"ytm":10.41242,"nominal":"50","volume":"0","trades":"2"},"13:54":{"price":0.7426,"ytm":10.41242,"nominal":"50","volume":"0","trades":"2"},"13:53":{"price":0.7426,"ytm":10.41242,"nominal":"50","volume":"0","trades":"2"},"13:52":{"price":0.7426,"ytm":10.41242,"nominal":"50","volume":"0","trades":"2"},"13:51":{"price":0.7411,"ytm":10.45124,"nominal":"1741","volume":"13","trades":"7"},"13:50":{"price":0.7411,"ytm":10.45124,"nominal":"2769","volume":"21","trades":"6"},"13:49":{"price":0.7405,"ytm":10.4668,"nominal":"17154","volume":"127","trades":"10"},"13:48":{"price":0.7405,"ytm":10.4668,"nominal":"6282","volume":"47","trades":"7"},"13:47":{"price":0.7404,"ytm":10.4694,"nominal":"57784","volume":"428","trades":"3"},"13:46":{"price":0.74,"ytm":10.47978,"nominal":"41668","volume":"308","trades":"14"},"13:45":{"price":0.74,"ytm":10.47978,"nominal":"41668","volume":"308","trades":"14"},"13:44":{"price":0.7399,"ytm":10.48238,"nominal":"3140","volume":"23","trades":"9"},"13:43":{"price":0.7404,"ytm":10.4694,"nominal":"5928","volume":"44","trades":"4"},"13:42":{"price":0.7403,"ytm":10.47199,"nominal":"16000","volume":"118","trades":"9"},"13:41":{"price":0.74,"ytm":10.47978,"nominal":"97847","volume":"724","trades":"15"},"13:40":{"price":0.7404,"ytm":10.4694,"nominal":"102555","volume":"759","trades":"44"},"13:39":{"price":0.7405,"ytm":10.4668,"nominal":"35650","volume":"264","trades":"4"},"13:38":{"price":0.7402,"ytm":10.47459,"nominal":"9924","volume":"73","trades":"8"},"13:37":{"price":0.7405,"ytm":10.4668,"nominal":"26788","volume":"198","trades":"6"},"13:36":{"price":0.7405,"ytm":10.4668,"nominal":"62199","volume":"461","trades":"7"},"13:35":{"price":0.7401,"ytm":10.47719,"nominal":"10001","volume":"74","trades":"6"},"13:34":{"price":0.7401,"ytm":10.47719,"nominal":"27546","volume":"204","trades":"26"},"13:33":{"price":0.7404,"ytm":10.4694,"nominal":"4307","volume":"32","trades":"12"},"13:32":{"price":0.7404,"ytm":10.4694,"nominal":"10761","volume":"80","trades":"24"},"13:31":{"price":0.7404,"ytm":10.4694,"nominal":"1384","volume":"10","trades":"5"},"13:30":{"price":0.7405,"ytm":10.4668,"nominal":"2114","volume":"16","trades":"4"},"13:29":{"price":0.7405,"ytm":10.4668,"nominal":"2114","volume":"16","trades":"4"},"13:28":{"price":0.7405,"ytm":10.4668,"nominal":"2114","volume":"16","trades":"4"},"13:27":{"price":0.7405,"ytm":10.4668,"nominal":"2114","volume":"16","trades":"4"},"13:26":{"price":0.7404,"ytm":10.4694,"nominal":"5492","volume":"41","trades":"4"},"13:25":{"price":0.7405,"ytm":10.4668,"nominal":"1379","volume":"10","trades":"3"},"13:24":{"price":0.7405,"ytm":10.4668,"nominal":"6071","volume":"45","trades":"5"},"13:23":{"price":0.7405,"ytm":10.4668,"nominal":"6071","volume":"45","trades":"5"},"13:22":{"price":0.7405,"ytm":10.4668,"nominal":"110052","volume":"815","trades":"33"},"13:21":{"price":0.7405,"ytm":10.4668,"nominal":"45385","volume":"336","trades":"20"},"13:20":{"price":0.7405,"ytm":10.4668,"nominal":"20912","volume":"155","trades":"6"},"13:19":{"price":0.7405,"ytm":10.4668,"nominal":"100","volume":"1","trades":"1"},"13:18":{"price":0.7405,"ytm":10.4668,"nominal":"92","volume":"1","trades":"1"},"13:17":{"price":0.7405,"ytm":10.4668,"nominal":"92","volume":"1","trades":"1"},"13:16":{"price":0.7405,"ytm":10.4668,"nominal":"91638","volume":"679","trades":"23"},"13:15":{"price":0.7405,"ytm":10.4668,"nominal":"91638","volume":"679","trades":"23"},"13:14":{"price":0.7405,"ytm":10.4668,"nominal":"1157","volume":"9","trades":"4"},"13:13":{"price":0.7403,"ytm":10.47199,"nominal":"3265","volume":"24","trades":"6"},"13:12":{"price":0.74,"ytm":10.47978,"nominal":"20915","volume":"155","trades":"6"},"13:11":{"price":0.74,"ytm":10.47978,"nominal":"35","volume":"0","trades":"1"},"13:10":{"price":0.7404,"ytm":10.4694,"nominal":"452034","volume":"3347","trades":"91"},"13:09":{"price":0.7405,"ytm":10.4668,"nominal":"83125","volume":"616","trades":"68"},"13:08":{"price":0.7405,"ytm":10.4668,"nominal":"83125","volume":"616","trades":"68"},"13:07":{"price":0.742,"ytm":10.42793,"nominal":"1009","volume":"7","trades":"3"},"13:06":{"price":0.742,"ytm":10.42793,"nominal":"1009","volume":"7","trades":"3"},"13:05":{"price":0.7422,"ytm":10.42276,"nominal":"2516","volume":"19","trades":"7"},"13:04":{"price":0.7426,"ytm":10.41242,"nominal":"61","volume":"0","trades":"1"},"13:03":{"price":0.7424,"ytm":10.41759,"nominal":"373","volume":"3","trades":"5"},"13:02":{"price":0.7423,"ytm":10.42017,"nominal":"2109","volume":"16","trades":"3"},"13:01":{"price":0.7423,"ytm":10.42017,"nominal":"1113","volume":"8","trades":"7"},"13:00":{"price":0.7423,"ytm":10.42017,"nominal":"389","volume":"3","trades":"6"},"12:59":{"price":0.7419,"ytm":10.43052,"nominal":"3258","volume":"24","trades":"4"},"12:58":{"price":0.7426,"ytm":10.41242,"nominal":"1337","volume":"10","trades":"7"},"12:57":{"price":0.7423,"ytm":10.42017,"nominal":"26579","volume":"197","trades":"35"},"12:56":{"price":0.7418,"ytm":10.43311,"nominal":"14717","volume":"109","trades":"6"},"12:55":{"price":0.7418,"ytm":10.43311,"nominal":"14717","volume":"109","trades":"6"},"12:54":{"price":0.7428,"ytm":10.40725,"nominal":"2233","volume":"17","trades":"7"},"12:53":{"price":0.7428,"ytm":10.40725,"nominal":"2233","volume":"17","trades":"7"},"12:52":{"price":0.7422,"ytm":10.42276,"nominal":"732","volume":"5","trades":"2"},"12:51":{"price":0.7422,"ytm":10.42276,"nominal":"732","volume":"5","trades":"2"},"12:50":{"price":0.7422,"ytm":10.42276,"nominal":"4071","volume":"30","trades":"2"},"12:49":{"price":0.7427,"ytm":10.40983,"nominal":"20016","volume":"149","trades":"8"},"12:48":{"price":0.7425,"ytm":10.415,"nominal":"20500","volume":"152","trades":"2"},"12:47":{"price":0.7428,"ytm":10.40725,"nominal":"16201","volume":"120","trades":"11"},"12:46":{"price":0.7428,"ytm":10.40725,"nominal":"1249","volume":"9","trades":"4"},"12:45":{"price":0.7428,"ytm":10.40725,"nominal":"1249","volume":"9","trades":"4"},"12:44":{"price":0.7421,"ytm":10.42535,"nominal":"69","volume":"1","trades":"2"},"12:43":{"price":0.7421,"ytm":10.42535,"nominal":"1283","volume":"10","trades":"4"},"12:42":{"price":0.7421,"ytm":10.42535,"nominal":"1283","volume":"10","trades":"4"},"12:41":{"price":0.7421,"ytm":10.42535,"nominal":"5682","volume":"42","trades":"6"},"12:40":{"price":0.7426,"ytm":10.41242,"nominal":"10000","volume":"74","trades":"1"},"12:39":{"price":0.7429,"ytm":10.40466,"nominal":"4","volume":"0","trades":"8"},"12:38":{"price":0.7423,"ytm":10.42017,"nominal":"1023","volume":"8","trades":"26"},"12:37":{"price":0.7416,"ytm":10.43829,"nominal":"68","volume":"1","trades":"1"},"12:36":{"price":0.7416,"ytm":10.43829,"nominal":"68","volume":"1","trades":"1"},"12:35":{"price":0.7416,"ytm":10.43829,"nominal":"68","volume":"1","trades":"1"},"12:34":{"price":0.7416,"ytm":10.43829,"nominal":"68","volume":"1","trades":"1"},"12:33":{"price":0.7424,"ytm":10.41759,"nominal":"6235","volume":"46","trades":"13"},"12:32":{"price":0.7424,"ytm":10.41759,"nominal":"14739","volume":"109","trades":"11"},"12:31":{"price":0.7424,"ytm":10.41759,"nominal":"138","volume":"1","trades":"1"},"12:30":{"price":0.7424,"ytm":10.41759,"nominal":"138","volume":"1","trades":"1"},"12:29":{"price":0.7427,"ytm":10.40983,"nominal":"2663","volume":"20","trades":"3"},"12:28":{"price":0.7424,"ytm":10.41759,"nominal":"11700","volume":"87","trades":"5"},"12:27":{"price":0.7424,"ytm":10.41759,"nominal":"24671","volume":"183","trades":"15"},"12:26":{"price":0.7428,"ytm":10.40725,"nominal":"37165","volume":"276","trades":"21"},"12:25":{"price":0.7424,"ytm":10.41759,"nominal":"6000","volume":"45","trades":"1"},"12:24":{"price":0.7429,"ytm":10.40466,"nominal":"159","volume":"1","trades":"8"},"12:23":{"price":0.7424,"ytm":10.41759,"nominal":"1285","volume":"10","trades":"5"},"12:22":{"price":0.7417,"ytm":10.4357,"nominal":"21676","volume":"161","trades":"36"},"12:21":{"price":0.7415,"ytm":10.44088,"nominal":"32405","volume":"240","trades":"21"},"12:20":{"price":0.7417,"ytm":10.4357,"nominal":"107","volume":"1","trades":"1"},"12:19":{"price":0.7423,"ytm":10.42017,"nominal":"10658","volume":"79","trades":"16"},"12:18":{"price":0.7403,"ytm":10.47199,"nominal":"13504","volume":"100","trades":"1"},"12:17":{"price":0.7402,"ytm":10.47459,"nominal":"1218","volume":"9","trades":"7"},"12:16":{"price":0.7402,"ytm":10.47459,"nominal":"1218","volume":"9","trades":"7"},"12:15":{"price":0.7406,"ytm":10.46421,"nominal":"22183","volume":"164","trades":"4"},"12:14":{"price":0.7416,"ytm":10.43829,"nominal":"881","volume":"7","trades":"5"},"12:13":{"price":0.7416,"ytm":10.43829,"nominal":"881","volume":"7","trades":"5"},"12:12":{"price":0.7416,"ytm":10.43829,"nominal":"881","volume":"7","trades":"5"},"12:11":{"price":0.7405,"ytm":10.4668,"nominal":"59","volume":"0","trades":"1"},"12:10":{"price":0.7406,"ytm":10.46421,"nominal":"1538","volume":"11","trades":"3"},"12:09":{"price":0.7406,"ytm":10.46421,"nominal":"1538","volume":"11","trades":"3"},"12:08":{"price":0.7405,"ytm":10.4668,"nominal":"2065","volume":"15","trades":"1"},"12:07":{"price":0.7405,"ytm":10.4668,"nominal":"177","volume":"1","trades":"1"},"12:06":{"price":0.7405,"ytm":10.4668,"nominal":"718","volume":"5","trades":"2"},"12:05":{"price":0.7405,"ytm":10.4668,"nominal":"14552","volume":"108","trades":"1"},"12:04":{"price":0.7405,"ytm":10.4668,"nominal":"2188","volume":"16","trades":"4"},"12:03":{"price":0.7405,"ytm":10.4668,"nominal":"2974","volume":"22","trades":"3"},"12:02":{"price":0.7405,"ytm":10.4668,"nominal":"2974","volume":"22","trades":"3"},"12:01":{"price":0.7408,"ytm":10.45902,"nominal":"10138","volume":"75","trades":"3"},"12:00":{"price":0.7408,"ytm":10.45902,"nominal":"10138","volume":"75","trades":"3"},"11:59":{"price":0.7408,"ytm":10.45902,"nominal":"10138","volume":"75","trades":"3"},"11:58":{"price":0.7408,"ytm":10.45902,"nominal":"1544","volume":"11","trades":"3"},"11:57":{"price":0.7408,"ytm":10.45902,"nominal":"1544","volume":"11","trades":"3"},"11:56":{"price":0.7406,"ytm":10.46421,"nominal":"10871","volume":"81","trades":"10"},"11:55":{"price":0.7407,"ytm":10.46161,"nominal":"1045","volume":"8","trades":"5"},"11:54":{"price":0.7401,"ytm":10.47719,"nominal":"126","volume":"1","trades":"2"},"11:53":{"price":0.7412,"ytm":10.44865,"nominal":"538","volume":"4","trades":"1"},"11:52":{"price":0.7416,"ytm":10.43829,"nominal":"871","volume":"6","trades":"6"},"11:51":{"price":0.7412,"ytm":10.44865,"nominal":"2143","volume":"16","trades":"8"},"11:50":{"price":0.7419,"ytm":10.43052,"nominal":"26127","volume":"194","trades":"36"},"11:49":{"price":0.7425,"ytm":10.415,"nominal":"43574","volume":"324","trades":"14"},"11:48":{"price":0.7444,"ytm":10.36596,"nominal":"3826","volume":"28","trades":"16"},"11:47":{"price":0.7444,"ytm":10.36596,"nominal":"3826","volume":"28","trades":"16"},"11:46":{"price":0.7418,"ytm":10.43311,"nominal":"949","volume":"7","trades":"2"},"11:45":{"price":0.7418,"ytm":10.43311,"nominal":"949","volume":"7","trades":"2"},"11:44":{"price":0.7413,"ytm":10.44606,"nominal":"4169","volume":"31","trades":"20"},"11:43":{"price":0.7414,"ytm":10.44347,"nominal":"7262","volume":"54","trades":"6"},"11:42":{"price":0.7408,"ytm":10.45902,"nominal":"20805","volume":"154","trades":"10"},"11:41":{"price":0.7411,"ytm":10.45124,"nominal":"3136","volume":"23","trades":"8"},"11:40":{"price":0.7411,"ytm":10.45124,"nominal":"3136","volume":"23","trades":"8"},"11:39":{"price":0.741,"ytm":10.45383,"nominal":"5056","volume":"37","trades":"5"},"11:38":{"price":0.7411,"ytm":10.45124,"nominal":"5348","volume":"40","trades":"3"},"11:37":{"price":0.741,"ytm":10.45383,"nominal":"1218","volume":"9","trades":"1"},"11:36":{"price":0.7409,"ytm":10.45643,"nominal":"6389","volume":"47","trades":"5"},"11:35":{"price":0.7409,"ytm":10.45643,"nominal":"6389","volume":"47","trades":"5"},"11:34":{"price":0.7409,"ytm":10.45643,"nominal":"1475","volume":"11","trades":"5"},"11:33":{"price":0.741,"ytm":10.45383,"nominal":"28876","volume":"214","trades":"14"},"11:32":{"price":0.741,"ytm":10.45383,"nominal":"12328","volume":"91","trades":"9"},"11:31":{"price":0.7409,"ytm":10.45643,"nominal":"9104","volume":"67","trades":"10"},"11:30":{"price":0.7409,"ytm":10.45643,"nominal":"7470","volume":"55","trades":"10"},"11:29":{"price":0.7414,"ytm":10.44347,"nominal":"16039","volume":"119","trades":"37"},"11:28":{"price":0.7409,"ytm":10.45643,"nominal":"38658","volume":"287","trades":"28"},"11:27":{"price":0.7421,"ytm":10.42535,"nominal":"4881","volume":"36","trades":"3"},"11:26":{"price":0.7425,"ytm":10.415,"nominal":"16163","volume":"120","trades":"5"},"11:25":{"price":0.7425,"ytm":10.415,"nominal":"6131","volume":"45","trades":"3"},"11:24":{"price":0.742,"ytm":10.42793,"nominal":"23388","volume":"174","trades":"24"},"11:23":{"price":0.7435,"ytm":10.38917,"nominal":"42898","volume":"319","trades":"16"},"11:22":{"price":0.7438,"ytm":10.38143,"nominal":"514","volume":"4","trades":"9"},"11:21":{"price":0.7444,"ytm":10.36596,"nominal":"6548","volume":"49","trades":"3"},"11:20":{"price":0.7443,"ytm":10.36854,"nominal":"20337","volume":"151","trades":"4"},"11:19":{"price":0.7432,"ytm":10.39691,"nominal":"5517","volume":"41","trades":"5"},"11:18":{"price":0.7449,"ytm":10.35308,"nominal":"175","volume":"1","trades":"8"},"11:17":{"price":0.7434,"ytm":10.39175,"nominal":"434","volume":"3","trades":"6"},"11:16":{"price":0.7434,"ytm":10.39175,"nominal":"434","volume":"3","trades":"6"},"11:15":{"price":0.7434,"ytm":10.39175,"nominal":"6044","volume":"45","trades":"17"},"11:14":{"price":0.7434,"ytm":10.39175,"nominal":"3241","volume":"24","trades":"1"},"11:13":{"price":0.7434,"ytm":10.39175,"nominal":"955","volume":"7","trades":"10"},"11:12":{"price":0.7434,"ytm":10.39175,"nominal":"117981","volume":"877","trades":"31"},"11:11":{"price":0.7434,"ytm":10.39175,"nominal":"2654","volume":"20","trades":"10"},"11:10":{"price":0.742,"ytm":10.42793,"nominal":"55741","volume":"413","trades":"9"},"11:09":{"price":0.742,"ytm":10.42793,"nominal":"55741","volume":"413","trades":"9"},"11:08":{"price":0.7415,"ytm":10.44088,"nominal":"296790","volume":"2201","trades":"95"},"11:07":{"price":0.7433,"ytm":10.39433,"nominal":"10796","volume":"80","trades":"15"},"11:06":{"price":0.7425,"ytm":10.415,"nominal":"53324","volume":"396","trades":"47"},"11:05":{"price":0.7426,"ytm":10.41242,"nominal":"1629","volume":"12","trades":"2"},"11:04":{"price":0.7426,"ytm":10.41242,"nominal":"1629","volume":"12","trades":"2"},"11:03":{"price":0.7419,"ytm":10.43052,"nominal":"153","volume":"1","trades":"1"},"11:02":{"price":0.7419,"ytm":10.43052,"nominal":"153","volume":"1","trades":"1"},"11:01":{"price":0.7419,"ytm":10.43052,"nominal":"153","volume":"1","trades":"1"},"11:00":[],"10:59":{"price":0.7427,"ytm":10.40983,"nominal":"1588","volume":"12","trades":"5"},"10:58":{"price":0.7424,"ytm":10.41759,"nominal":"10000","volume":"74","trades":"1"},"10:56":{"price":0.7405,"ytm":10.4668,"nominal":"10008","volume":"74","trades":"3"},"10:55":{"price":0.74,"ytm":10.47978,"nominal":"306","volume":"2","trades":"3"},"10:54":{"price":0.74,"ytm":10.47978,"nominal":"12656","volume":"94","trades":"5"},"10:53":{"price":0.7401,"ytm":10.47719,"nominal":"1170","volume":"9","trades":"6"},"10:52":{"price":0.7401,"ytm":10.47719,"nominal":"516","volume":"4","trades":"6"},"10:51":{"price":0.7422,"ytm":10.42276,"nominal":"274","volume":"2","trades":"1"},"10:50":{"price":0.7423,"ytm":10.42017,"nominal":"240","volume":"2","trades":"2"},"10:49":{"price":0.7422,"ytm":10.42276,"nominal":"16","volume":"0","trades":"1"},"10:48":{"price":0.7427,"ytm":10.40983,"nominal":"100","volume":"1","trades":"2"},"10:47":{"price":0.7421,"ytm":10.42535,"nominal":"186","volume":"1","trades":"2"},"10:46":{"price":0.7427,"ytm":10.40983,"nominal":"66432","volume":"494","trades":"34"},"10:45":{"price":0.743,"ytm":10.40208,"nominal":"19159","volume":"142","trades":"9"},"10:44":{"price":0.743,"ytm":10.40208,"nominal":"21280","volume":"158","trades":"5"},"10:43":{"price":0.743,"ytm":10.40208,"nominal":"621","volume":"5","trades":"5"},"10:42":{"price":0.743,"ytm":10.40208,"nominal":"49813","volume":"370","trades":"11"},"10:41":{"price":0.7435,"ytm":10.38917,"nominal":"1889","volume":"14","trades":"10"},"10:40":{"price":0.7439,"ytm":10.37885,"nominal":"634","volume":"5","trades":"3"},"10:39":{"price":0.7442,"ytm":10.37112,"nominal":"3033","volume":"23","trades":"5"},"10:38":{"price":0.744,"ytm":10.37627,"nominal":"13707","volume":"102","trades":"13"},"10:36":{"price":0.745,"ytm":10.35051,"nominal":"369","volume":"3","trades":"4"},"10:34":{"price":0.7475,"ytm":10.28631,"nominal":"872","volume":"7","trades":"2"},"10:33":{"price":0.7452,"ytm":10.34536,"nominal":"6833","volume":"51","trades":"9"},"10:32":{"price":0.7462,"ytm":10.31966,"nominal":"290","volume":"2","trades":"2"},"10:31":{"price":0.7464,"ytm":10.31452,"nominal":"1","volume":"0","trades":"1"},"10:30":{"price":0.75,"ytm":10.22239,"nominal":"2888","volume":"22","trades":"7"}}}},"USC":{"daily":{"2026-03-19":{"price":0.72,"ytm":11.63922,"nominal":"1631279","volume":"1168313"},"2026-03-18":{"price":0.7283,"ytm":11.41864,"nominal":"180637","volume":"131445"},"2026-03-17":{"price":0.7306,"ytm":11.39581,"nominal":"153955","volume":"112188"},"2026-03-16":{"price":0.7241,"ytm":11.51715,"nominal":"770162","volume":"557316"},"2026-03-13":{"price":0.722,"ytm":11.56689,"nominal":"159616","volume":"116340"},"2026-03-12":{"price":0.7332,"ytm":11.18344,"nominal":"38162","volume":"28010"},"2026-03-11":{"price":0.7442,"ytm":10.86934,"nominal":"935780","volume":"695661"},"2026-03-10":{"price":0.7424,"ytm":10.97408,"nominal":"1158839","volume":"860893"},"2026-03-09":{"price":0.7329,"ytm":11.17367,"nominal":"960039","volume":"700221"},"2026-03-06":{"price":0.7356,"ytm":11.10341,"nominal":"95781","volume":"70531"},"2026-03-05":{"price":0.7484,"ytm":10.74782,"nominal":"263550","volume":"197501"},"2026-03-04":{"price":0.7532,"ytm":10.58123,"nominal":"352298","volume":"262598"},"2026-03-03":{"price":0.7399,"ytm":11.08443,"nominal":"1324088","volume":"968039"},"2026-03-02":{"price":0.7461,"ytm":10.80834,"nominal":"266516","volume":"196734"},"2026-02-27":{"price":0.7438,"ytm":10.8828,"nominal":"131653","volume":"98272"},"2026-02-26":{"price":0.748,"ytm":10.73306,"nominal":"113849","volume":"85269"},"2026-02-25":{"price":0.7513,"ytm":10.68823,"nominal":"645950","volume":"486755"},"2026-02-24":{"price":0.7555,"ytm":10.54548,"nominal":"368417","volume":"278324"},"2026-02-23":{"price":0.759,"ytm":10.49762,"nominal":"145739","volume":"110687"},"2026-02-20":{"price":0.7662,"ytm":10.30935,"nominal":"369450","volume":"282944"},"2026-02-19":{"price":0.7635,"ytm":10.26423,"nominal":"693426","volume":"529529"},"2026-02-18":{"price":0.768,"ytm":10.12919,"nominal":"111006","volume":"85282"},"2026-02-13":{"price":0.7646,"ytm":10.24932,"nominal":"103094","volume":"78625"},"2026-02-12":{"price":0.7625,"ytm":10.30515,"nominal":"837014","volume":"638109"},"2026-02-11":{"price":0.7635,"ytm":10.24754,"nominal":"111900","volume":"85162"},"2026-02-10":{"price":0.7647,"ytm":10.19965,"nominal":"262957","volume":"200888"},"2026-02-09":{"price":0.7637,"ytm":10.2187,"nominal":"409773","volume":"313028"},"2026-02-06":{"price":0.7607,"ytm":10.39337,"nominal":"792993","volume":"605124"},"2026-02-05":{"price":0.7638,"ytm":10.19154,"nominal":"290015","volume":"220346"},"2026-02-04":{"price":0.7619,"ytm":10.21351,"nominal":"329894","volume":"251174"},"2026-02-03":{"price":0.7608,"ytm":10.19358,"nominal":"25718","volume":"19612"},"2026-02-02":{"price":0.7647,"ytm":10.17146,"nominal":"13255","volume":"10182"},"2026-01-30":{"price":0.7678,"ytm":10.07703,"nominal":"972108","volume":"745031"},"2026-01-29":{"price":0.7674,"ytm":10.15897,"nominal":"39427","volume":"30211"},"2026-01-28":{"price":0.7655,"ytm":10.17348,"nominal":"103893","volume":"79558"},"2026-01-27":{"price":0.7664,"ytm":10.12609,"nominal":"1570531","volume":"1196426"},"2026-01-26":{"price":0.7567,"ytm":10.38559,"nominal":"99926","volume":"75282"},"2026-01-23":{"price":0.7471,"ytm":10.58075,"nominal":"94408","volume":"70498"},"2026-01-22":{"price":0.7403,"ytm":10.78766,"nominal":"155064","volume":"114403"},"2026-01-21":{"price":0.73,"ytm":11.05152,"nominal":"21361","volume":"15589"},"2026-01-20":{"price":0.7313,"ytm":11.00081,"nominal":"123888","volume":"90279"},"2026-01-19":{"price":0.736,"ytm":10.84444,"nominal":"177358","volume":"130315"},"2026-01-16":{"price":0.7332,"ytm":10.92929,"nominal":"142292","volume":"104819"},"2026-01-15":{"price":0.7363,"ytm":10.75131,"nominal":"31382","volume":"23327"},"2026-01-14":{"price":0.7303,"ytm":10.90262,"nominal":"82817","volume":"60460"},"2026-01-13":{"price":0.732,"ytm":10.85924,"nominal":"240280","volume":"175900"},"2026-01-12":{"price":0.7306,"ytm":10.91212,"nominal":"136508","volume":"99995"},"2026-01-09":{"price":0.7323,"ytm":10.81722,"nominal":"481854","volume":"352262"},"2026-01-08":{"price":0.7232,"ytm":11.00432,"nominal":"362263","volume":"261428"},"2026-01-07":{"price":0.7457,"ytm":10.96472,"nominal":"78458","volume":"58567"},"2026-01-06":{"price":0.7485,"ytm":10.91946,"nominal":"39830","volume":"29835"},"2026-01-05":{"price":0.747,"ytm":10.94825,"nominal":"30649","volume":"22819"},"2026-01-02":{"price":0.7449,"ytm":10.95053,"nominal":"270368","volume":"201867"},"2025-12-30":{"price":0.7512,"ytm":10.84343,"nominal":"265208","volume":"199183"},"2025-12-29":{"price":0.7514,"ytm":10.85773,"nominal":"68076","volume":"51129"},"2025-12-26":{"price":0.7519,"ytm":10.84959,"nominal":"16781","volume":"12650"},"2025-12-24":{"price":0.7496,"ytm":10.89546,"nominal":"5371","volume":"4029"},"2025-12-23":{"price":0.7482,"ytm":10.9802,"nominal":"175158","volume":"131082"},"2025-12-22":{"price":0.7469,"ytm":11.04757,"nominal":"166916","volume":"124872"},"2025-12-19":{"price":0.7457,"ytm":10.94074,"nominal":"99126","volume":"74119"},"2025-12-18":{"price":0.7495,"ytm":10.86774,"nominal":"158941","volume":"118976"},"2025-12-17":{"price":0.7424,"ytm":10.99288,"nominal":"233512","volume":"172706"},"2025-12-16":{"price":0.739,"ytm":11.09665,"nominal":"1045045","volume":"771239"},"2025-12-15":{"price":0.7263,"ytm":11.38247,"nominal":"2390073","volume":"1742554"},"2025-12-12":{"price":0.7249,"ytm":11.37285,"nominal":"112697","volume":"81360"},"2025-12-11":{"price":0.7197,"ytm":11.42013,"nominal":"18607","volume":"13371"},"2025-12-10":{"price":0.728,"ytm":11.26017,"nominal":"679025","volume":"493923"},"2025-12-09":{"price":0.72,"ytm":11.42278,"nominal":"42871","volume":"31010"},"2025-12-05":{"price":0.7328,"ytm":11.10537,"nominal":"39395","volume":"28828"},"2025-12-04":{"price":0.7241,"ytm":11.38739,"nominal":"35581","volume":"25846"},"2025-12-03":{"price":0.7253,"ytm":11.34422,"nominal":"79270","volume":"57391"},"2025-12-02":{"price":0.7247,"ytm":11.41276,"nominal":"164915","volume":"119421"},"2025-12-01":{"price":0.725,"ytm":11.37563,"nominal":"42534","volume":"30602"},"2025-11-28":{"price":0.7287,"ytm":11.29471,"nominal":"2630","volume":"1913"},"2025-11-27":{"price":0.7275,"ytm":11.3211,"nominal":"58381","volume":"42427"},"2025-11-26":{"price":0.7208,"ytm":11.49422,"nominal":"43275","volume":"31205"},"2025-11-25":{"price":0.7183,"ytm":11.50297,"nominal":"342839","volume":"245930"},"2025-11-21":{"price":0.72,"ytm":11.48035,"nominal":"399","volume":"288"},"2025-11-20":{"price":0.7275,"ytm":11.21198,"nominal":"128654","volume":"93693"},"2025-11-19":{"price":0.73,"ytm":11.0914,"nominal":"115304","volume":"84202"},"2025-11-18":{"price":0.7264,"ytm":11.14428,"nominal":"36622","volume":"26614"},"2025-11-17":{"price":0.7302,"ytm":11.08771,"nominal":"400618","volume":"292506"},"2025-11-14":{"price":0.73,"ytm":11.0309,"nominal":"98038","volume":"71584"},"2025-11-13":{"price":0.7283,"ytm":10.91479,"nominal":"94495","volume":"69148"},"2025-11-12":{"price":0.735,"ytm":10.72829,"nominal":"182290","volume":"132356"},"2025-11-11":{"price":0.731,"ytm":10.85693,"nominal":"887516","volume":"647820"},"2025-11-10":{"price":0.724,"ytm":11.03042,"nominal":"528050","volume":"382002"},"2025-11-07":{"price":0.7163,"ytm":11.19993,"nominal":"75009","volume":"53073"},"2025-11-06":{"price":0.7045,"ytm":11.48,"nominal":"16256","volume":"11480"},"2025-11-05":{"price":0.709,"ytm":11.34432,"nominal":"1122482","volume":"796360"},"2025-11-04":{"price":0.702,"ytm":11.54943,"nominal":"260586","volume":"182283"},"2025-11-03":{"price":0.7006,"ytm":11.53687,"nominal":"1953560","volume":"1373570"},"2025-10-31":{"price":0.7057,"ytm":11.45774,"nominal":"1351061","volume":"949066"},"2025-10-30":{"price":0.69,"ytm":11.80747,"nominal":"431688","volume":"295219"},"2025-10-29":{"price":0.6811,"ytm":11.95271,"nominal":"500165","volume":"342619"},"2025-10-28":{"price":0.6735,"ytm":12.2065,"nominal":"1292902","volume":"882278"},"2025-10-27":{"price":0.66,"ytm":12.64101,"nominal":"5528832","volume":"3710721"},"2025-10-24":{"price":0.5349,"ytm":16.87782,"nominal":"628703","volume":"337622"},"2025-10-23":{"price":0.5325,"ytm":16.92314,"nominal":"336492","volume":"178373"},"2025-10-22":{"price":0.5211,"ytm":17.36764,"nominal":"272799","volume":"142989"},"2025-10-21":{"price":0.5298,"ytm":17.04314,"nominal":"110978","volume":"59530"},"2025-10-20":{"price":0.545,"ytm":16.32208,"nominal":"157606","volume":"84373"},"2025-10-17":{"price":0.5358,"ytm":16.63447,"nominal":"327867","volume":"176370"},"2025-10-16":{"price":0.5488,"ytm":16.43198,"nominal":"746173","volume":"415802"},"2025-10-15":{"price":0.554,"ytm":16.00296,"nominal":"588183","volume":"330726"},"2025-10-14":{"price":0.55,"ytm":16.04732,"nominal":"1071312","volume":"614293"},"2025-10-13":{"price":0.596,"ytm":14.64617,"nominal":"526426","volume":"314813"},"2025-10-09":{"price":0.58,"ytm":15.07833,"nominal":"193181","volume":"109957"},"2025-10-08":{"price":0.5467,"ytm":16.21411,"nominal":"512017","volume":"274647"},"2025-10-07":{"price":0.5461,"ytm":16.31231,"nominal":"808155","volume":"445840"},"2025-10-06":{"price":0.5614,"ytm":15.78103,"nominal":"132621","volume":"71943"},"2025-10-03":{"price":0.543,"ytm":16.3775,"nominal":"61613","volume":"32049"},"2025-10-02":{"price":0.508,"ytm":18.18824,"nominal":"354729","volume":"175181"},"2025-10-01":{"price":0.482,"ytm":19.17502,"nominal":"737053","volume":"353247"},"2025-09-30":{"price":0.48785,"ytm":19.00483,"nominal":"917232","volume":"470723"},"2025-09-29":{"price":0.53,"ytm":17.0448,"nominal":"1614194","volume":"865288"},"2025-09-26":{"price":0.5365,"ytm":16.79696,"nominal":"1232615","volume":"680175"},"2025-09-25":{"price":0.5641,"ytm":15.54203,"nominal":"710829","volume":"411966"},"2025-09-24":{"price":0.5899,"ytm":14.68786,"nominal":"2767606","volume":"1628978"},"2025-09-23":{"price":0.5665,"ytm":15.34392,"nominal":"581791","volume":"333299"},"2025-09-22":{"price":0.5435,"ytm":16.12455,"nominal":"261205","volume":"137012"},"2025-09-19":{"price":0.44661,"ytm":20.38715,"nominal":"835488","volume":"371378"},"2025-09-18":{"price":0.4395,"ytm":20.63136,"nominal":"1379531","volume":"613247"},"2025-09-17":{"price":0.5019,"ytm":17.73989,"nominal":"765535","volume":"395886"},"2025-09-16":{"price":0.5271,"ytm":16.65853,"nominal":"535604","volume":"277159"},"2025-09-15":{"price":0.5037,"ytm":17.59625,"nominal":"536240","volume":"268708"},"2025-09-12":{"price":0.515,"ytm":17.33784,"nominal":"1558538","volume":"821703"},"2025-09-11":{"price":0.5563,"ytm":15.39212,"nominal":"201827","volume":"113954"},"2025-09-10":{"price":0.562,"ytm":15.2736,"nominal":"321454","volume":"179762"},"2025-09-09":{"price":0.5514,"ytm":15.67761,"nominal":"958797","volume":"523784"},"2025-09-08":{"price":0.5354,"ytm":16.26501,"nominal":"633956","volume":"343699"},"2025-09-05":{"price":0.5993,"ytm":13.98544,"nominal":"1581970","volume":"943206"},"2025-09-04":{"price":0.5977,"ytm":13.98539,"nominal":"2294832","volume":"1371726"},"2025-09-03":{"price":0.5968,"ytm":14.01763,"nominal":"2300159","volume":"1374014"},"2025-09-02":{"price":0.594,"ytm":14.07435,"nominal":"1729985","volume":"1028411"},"2025-09-01":{"price":0.5992,"ytm":13.93986,"nominal":"42649","volume":"25602"},"2025-08-29":{"price":0.6191,"ytm":13.31212,"nominal":"1292836","volume":"797354"},"2025-08-28":{"price":0.6192,"ytm":13.28643,"nominal":"579851","volume":"356165"},"2025-08-27":{"price":0.6096,"ytm":13.54092,"nominal":"49091","volume":"29942"},"2025-08-26":{"price":0.6134,"ytm":13.4717,"nominal":"92610","volume":"57122"},"2025-08-25":{"price":0.6195,"ytm":13.25174,"nominal":"141785","volume":"88541"},"2025-08-22":{"price":0.6413,"ytm":12.57322,"nominal":"384305","volume":"248343"},"2025-08-21":{"price":0.6405,"ytm":12.56897,"nominal":"101449","volume":"66156"},"2025-08-20":{"price":0.6471,"ytm":12.46212,"nominal":"393563","volume":"254814"},"2025-08-19":{"price":0.6643,"ytm":11.9546,"nominal":"8688","volume":"5764"},"2025-08-18":{"price":0.6626,"ytm":11.96594,"nominal":"102153","volume":"67367"},"2025-08-14":{"price":0.6562,"ytm":12.15743,"nominal":"65478","volume":"43086"},"2025-08-13":{"price":0.663,"ytm":11.94448,"nominal":"362975","volume":"240239"},"2025-08-12":{"price":0.6553,"ytm":12.12349,"nominal":"46899","volume":"30762"},"2025-08-11":{"price":0.656,"ytm":12.11329,"nominal":"126791","volume":"82973"},"2025-08-08":{"price":0.6537,"ytm":12.17536,"nominal":"159597","volume":"104577"},"2025-08-07":{"price":0.6557,"ytm":12.11417,"nominal":"39383","volume":"25842"},"2025-08-06":{"price":0.6549,"ytm":12.10639,"nominal":"8182","volume":"5344"},"2025-08-05":{"price":0.6501,"ytm":12.25119,"nominal":"114874","volume":"74675"},"2025-08-04":{"price":0.645,"ytm":12.38123,"nominal":"122838","volume":"79399"},"2025-08-01":{"price":0.6437,"ytm":12.40033,"nominal":"211964","volume":"136841"},"2025-07-31":{"price":0.6509,"ytm":12.17828,"nominal":"145758","volume":"95253"},"2025-07-30":{"price":0.6559,"ytm":12.02327,"nominal":"83736","volume":"54743"},"2025-07-29":{"price":0.6541,"ytm":12.06479,"nominal":"227374","volume":"148735"},"2025-07-28":{"price":0.6533,"ytm":12.09363,"nominal":"356563","volume":"233078"},"2025-07-25":{"price":0.6486,"ytm":12.32135,"nominal":"86191","volume":"55740"},"2025-07-24":{"price":0.6406,"ytm":12.45167,"nominal":"366100","volume":"233354"},"2025-07-23":{"price":0.6314,"ytm":12.71244,"nominal":"461187","volume":"290445"},"2025-07-22":{"price":0.6315,"ytm":12.71924,"nominal":"321721","volume":"203357"},"2025-07-21":{"price":0.6348,"ytm":12.61709,"nominal":"115659","volume":"73484"},"2025-07-18":{"price":0.6379,"ytm":12.51536,"nominal":"101201","volume":"64646"},"2025-07-17":{"price":0.6337,"ytm":12.61569,"nominal":"553530","volume":"351785"},"2025-07-16":{"price":0.6367,"ytm":12.63112,"nominal":"84652","volume":"54131"},"2025-07-15":{"price":0.6433,"ytm":12.32209,"nominal":"212654","volume":"136781"},"2025-07-14":{"price":0.6417,"ytm":12.36786,"nominal":"270867","volume":"174315"},"2025-07-11":{"price":0.6526,"ytm":12.0311,"nominal":"317238","volume":"207123"},"2025-07-10":{"price":0.6599,"ytm":11.83691,"nominal":"138534","volume":"91036"},"2025-07-08":{"price":0.6578,"ytm":11.85608,"nominal":"29819","volume":"19600"},"2025-07-07":{"price":0.6778,"ytm":12.00953,"nominal":"462895","volume":"316063"},"2025-07-04":{"price":0.6888,"ytm":11.55971,"nominal":"7102","volume":"4882"},"2025-07-03":{"price":0.688,"ytm":11.53242,"nominal":"28980","volume":"19961"},"2025-07-02":{"price":0.6869,"ytm":11.60736,"nominal":"490871","volume":"336804"},"2025-07-01":{"price":0.683,"ytm":11.70987,"nominal":"71590","volume":"49011"},"2025-06-30":{"price":0.684,"ytm":11.68534,"nominal":"252773","volume":"173210"},"2025-06-27":{"price":0.6906,"ytm":11.52375,"nominal":"133781","volume":"92381"},"2025-06-26":{"price":0.6925,"ytm":11.48604,"nominal":"56279","volume":"38897"},"2025-06-25":{"price":0.6884,"ytm":11.56068,"nominal":"46113","volume":"31805"},"2025-06-24":{"price":0.6937,"ytm":11.37969,"nominal":"31650","volume":"21885"},"2025-06-23":{"price":0.6801,"ytm":11.78459,"nominal":"47478","volume":"32186"},"2025-06-19":{"price":0.6721,"ytm":11.98743,"nominal":"14623","volume":"9830"},"2025-06-18":{"price":0.6712,"ytm":11.96742,"nominal":"97813","volume":"66064"},"2025-06-17":{"price":0.6753,"ytm":11.89036,"nominal":"92864","volume":"62951"},"2025-06-13":{"price":0.6791,"ytm":11.72105,"nominal":"90627","volume":"62147"},"2025-06-12":{"price":0.6881,"ytm":11.49783,"nominal":"77831","volume":"53522"},"2025-06-11":{"price":0.6859,"ytm":11.53484,"nominal":"243500","volume":"167984"},"2025-06-10":{"price":0.6911,"ytm":11.41278,"nominal":"421867","volume":"288687"},"2025-06-09":{"price":0.678,"ytm":11.78999,"nominal":"391207","volume":"264944"},"2025-06-06":{"price":0.675,"ytm":11.85276,"nominal":"28855","volume":"19505"},"2025-06-05":{"price":0.674,"ytm":11.9269,"nominal":"52887","volume":"35798"},"2025-06-04":{"price":0.6811,"ytm":11.67913,"nominal":"1182","volume":"812"},"2025-06-03":{"price":0.6845,"ytm":11.55814,"nominal":"76589","volume":"52377"},"2025-06-02":{"price":0.6815,"ytm":11.68645,"nominal":"237849","volume":"161803"},"2025-05-30":{"price":0.6843,"ytm":11.65958,"nominal":"22142","volume":"15183"},"2025-05-29":{"price":0.69,"ytm":11.51082,"nominal":"138128","volume":"95150"},"2025-05-28":{"price":0.6916,"ytm":11.4467,"nominal":"120701","volume":"83124"},"2025-05-27":{"price":0.6824,"ytm":11.53323,"nominal":"228110","volume":"156169"},"2025-05-26":{"price":0.684,"ytm":11.69241,"nominal":"10649","volume":"7279"},"2025-05-23":{"price":0.6815,"ytm":11.78731,"nominal":"127619","volume":"87386"},"2025-05-22":{"price":0.6809,"ytm":11.76102,"nominal":"35247","volume":"23912"},"2025-05-21":{"price":0.6803,"ytm":11.7651,"nominal":"627863","volume":"430782"},"2025-05-20":{"price":0.6825,"ytm":11.7157,"nominal":"35258","volume":"24011"},"2025-05-19":{"price":0.6808,"ytm":11.772,"nominal":"95335","volume":"64758"},"2025-05-16":{"price":0.6695,"ytm":12.06234,"nominal":"6398","volume":"4306"},"2025-05-15":{"price":0.6779,"ytm":11.81604,"nominal":"28165","volume":"19133"},"2025-05-14":{"price":0.681,"ytm":11.74343,"nominal":"16078","volume":"10959"},"2025-05-13":{"price":0.6806,"ytm":11.72521,"nominal":"32859","volume":"22383"},"2025-05-12":{"price":0.6826,"ytm":11.66829,"nominal":"269252","volume":"184726"},"2025-05-09":{"price":0.6775,"ytm":11.74401,"nominal":"68415","volume":"46453"},"2025-05-08":{"price":0.6764,"ytm":11.78189,"nominal":"98055","volume":"66595"},"2025-05-07":{"price":0.6735,"ytm":11.81022,"nominal":"375312","volume":"253794"},"2025-05-06":{"price":0.673,"ytm":11.82093,"nominal":"320676","volume":"214906"},"2025-05-05":{"price":0.6651,"ytm":12.0412,"nominal":"143497","volume":"95617"},"2025-04-30":{"price":0.6704,"ytm":11.95344,"nominal":"21092","volume":"14129"},"2025-04-29":{"price":0.6731,"ytm":11.81219,"nominal":"10670","volume":"7200"},"2025-04-28":{"price":0.6742,"ytm":11.81637,"nominal":"28172","volume":"19097"},"2025-04-25":{"price":0.6796,"ytm":11.55557,"nominal":"20584","volume":"14019"},"2025-04-24":{"price":0.6806,"ytm":11.58991,"nominal":"65559","volume":"44556"},"2025-04-23":{"price":0.674,"ytm":11.78458,"nominal":"38378","volume":"25830"},"2025-04-22":{"price":0.6672,"ytm":11.96104,"nominal":"96346","volume":"64179"},"2025-04-21":{"price":0.6565,"ytm":12.21355,"nominal":"53597","volume":"35297"},"2025-04-16":{"price":0.6625,"ytm":11.90183,"nominal":"175111","volume":"116144"},"2025-04-15":{"price":0.6575,"ytm":12.01025,"nominal":"556252","volume":"365916"},"2025-04-14":{"price":0.6592,"ytm":11.87098,"nominal":"414719","volume":"271914"},"2025-04-11":{"price":0.6024,"ytm":13.55375,"nominal":"82545","volume":"49840"},"2025-04-10":{"price":0.5972,"ytm":13.65635,"nominal":"29969","volume":"17897"},"2025-04-09":{"price":0.61,"ytm":13.14914,"nominal":"143862","volume":"86804"},"2025-04-08":{"price":0.578,"ytm":14.21969,"nominal":"54895","volume":"31727"},"2025-04-07":{"price":0.5786,"ytm":14.16041,"nominal":"1449144","volume":"850620"},"2025-04-04":{"price":0.6095,"ytm":13.3593,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.6208,"ytm":12.92167,"nominal":"20355","volume":"12687"},"2025-04-01":{"price":0.6339,"ytm":12.51158,"nominal":"9227","volume":"5844"},"2025-03-31":{"price":0.632,"ytm":12.59095,"nominal":"206227","volume":"129534"},"2025-03-28":{"price":0.634,"ytm":12.51962,"nominal":"1724","volume":"1106"},"2025-03-27":{"price":0.6438,"ytm":12.27117,"nominal":"4026","volume":"2598"},"2025-03-26":{"price":0.6423,"ytm":12.26844,"nominal":"80285","volume":"51685"},"2025-03-25":{"price":0.645,"ytm":12.21792,"nominal":"179777","volume":"116382"},"2025-03-21":{"price":0.6452,"ytm":12.1488,"nominal":"35770","volume":"22875"},"2025-03-20":{"price":0.646,"ytm":12.10991,"nominal":"38232","volume":"24693"},"2025-03-19":{"price":0.6387,"ytm":12.39856,"nominal":"231546","volume":"146900"},"2025-03-18":{"price":0.6378,"ytm":12.31793,"nominal":"66644","volume":"42747"},"2025-03-17":{"price":0.6523,"ytm":11.98198,"nominal":"90146","volume":"58535"}},"intraday":{"2026-03-19":{"16:59":{"price":0.72,"ytm":11.67491,"nominal":"29188","volume":"210","trades":"5"},"16:58":{"price":0.72,"ytm":11.67491,"nominal":"29188","volume":"210","trades":"5"},"16:57":{"price":0.72,"ytm":11.67491,"nominal":"29188","volume":"210","trades":"5"},"16:56":{"price":0.72,"ytm":11.67491,"nominal":"29188","volume":"210","trades":"5"},"16:55":{"price":0.72,"ytm":11.67491,"nominal":"29188","volume":"210","trades":"5"},"16:54":{"price":0.72,"ytm":11.67491,"nominal":"29188","volume":"210","trades":"5"},"16:53":{"price":0.72,"ytm":11.67491,"nominal":"29188","volume":"210","trades":"5"},"16:52":{"price":0.72,"ytm":11.67491,"nominal":"29188","volume":"210","trades":"5"},"16:51":{"price":0.72,"ytm":11.67845,"nominal":"300","volume":"2","trades":"1"},"16:50":{"price":0.72,"ytm":11.67524,"nominal":"8800","volume":"63","trades":"1"},"16:49":{"price":0.72,"ytm":11.67524,"nominal":"8800","volume":"63","trades":"1"},"16:48":{"price":0.7202,"ytm":11.66036,"nominal":"35121","volume":"253","trades":"7"},"16:47":{"price":0.7209,"ytm":11.64474,"nominal":"729","volume":"5","trades":"1"},"16:46":{"price":0.7209,"ytm":11.64474,"nominal":"729","volume":"5","trades":"1"},"16:45":{"price":0.7209,"ytm":11.64474,"nominal":"729","volume":"5","trades":"1"},"16:44":{"price":0.7209,"ytm":11.64474,"nominal":"729","volume":"5","trades":"1"},"16:43":{"price":0.7209,"ytm":11.64474,"nominal":"729","volume":"5","trades":"1"},"16:42":{"price":0.7209,"ytm":11.64474,"nominal":"729","volume":"5","trades":"1"},"16:41":{"price":0.7209,"ytm":11.64474,"nominal":"729","volume":"5","trades":"1"},"16:40":{"price":0.7209,"ytm":11.64474,"nominal":"729","volume":"5","trades":"1"},"16:39":{"price":0.7209,"ytm":11.64474,"nominal":"729","volume":"5","trades":"1"},"16:38":{"price":0.7209,"ytm":11.64474,"nominal":"729","volume":"5","trades":"1"},"16:37":{"price":0.7209,"ytm":11.64474,"nominal":"729","volume":"5","trades":"1"},"16:36":{"price":0.7209,"ytm":11.64474,"nominal":"729","volume":"5","trades":"1"},"16:35":{"price":0.7194,"ytm":11.70837,"nominal":"100","volume":"1","trades":"1"},"16:34":{"price":0.7194,"ytm":11.70837,"nominal":"100","volume":"1","trades":"1"},"16:33":{"price":0.7194,"ytm":11.70837,"nominal":"100","volume":"1","trades":"1"},"16:32":{"price":0.7194,"ytm":11.70837,"nominal":"100","volume":"1","trades":"1"},"16:31":{"price":0.7194,"ytm":11.70837,"nominal":"100","volume":"1","trades":"1"},"16:30":{"price":0.7194,"ytm":11.70837,"nominal":"100","volume":"1","trades":"1"},"16:29":{"price":0.7194,"ytm":11.70837,"nominal":"100","volume":"1","trades":"1"},"16:28":{"price":0.7194,"ytm":11.70837,"nominal":"100","volume":"1","trades":"1"},"16:27":{"price":0.7194,"ytm":11.70837,"nominal":"100","volume":"1","trades":"1"},"16:26":{"price":0.7194,"ytm":11.70837,"nominal":"100","volume":"1","trades":"1"},"16:25":{"price":0.7194,"ytm":11.70837,"nominal":"100","volume":"1","trades":"1"},"16:24":{"price":0.7194,"ytm":11.70837,"nominal":"100","volume":"1","trades":"1"},"16:23":{"price":0.7194,"ytm":11.70837,"nominal":"100","volume":"1","trades":"1"},"16:22":{"price":0.7194,"ytm":11.70837,"nominal":"100","volume":"1","trades":"1"},"16:21":{"price":0.7194,"ytm":11.70837,"nominal":"100","volume":"1","trades":"1"},"16:20":{"price":0.7194,"ytm":11.70837,"nominal":"100","volume":"1","trades":"1"},"16:19":{"price":0.7167,"ytm":11.7704,"nominal":"330","volume":"2","trades":"1"},"16:18":{"price":0.7167,"ytm":11.7704,"nominal":"330","volume":"2","trades":"1"},"16:17":{"price":0.7167,"ytm":11.7704,"nominal":"330","volume":"2","trades":"1"},"16:16":{"price":0.7167,"ytm":11.7704,"nominal":"330","volume":"2","trades":"1"},"16:15":{"price":0.7167,"ytm":11.7704,"nominal":"330","volume":"2","trades":"1"},"16:14":{"price":0.7174,"ytm":11.74442,"nominal":"1536","volume":"11","trades":"1"},"16:13":{"price":0.7174,"ytm":11.74442,"nominal":"1536","volume":"11","trades":"1"},"16:12":{"price":0.7174,"ytm":11.74442,"nominal":"1536","volume":"11","trades":"1"},"16:11":{"price":0.7174,"ytm":11.74442,"nominal":"1536","volume":"11","trades":"1"},"16:10":{"price":0.716,"ytm":11.78305,"nominal":"8338","volume":"60","trades":"2"},"16:09":{"price":0.716,"ytm":11.78305,"nominal":"8338","volume":"60","trades":"2"},"16:08":{"price":0.716,"ytm":11.78305,"nominal":"8338","volume":"60","trades":"2"},"16:07":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"16:06":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"16:05":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"16:04":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"16:03":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"16:02":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"16:01":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"16:00":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:59":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:58":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:57":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:56":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:55":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:54":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:53":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:52":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:51":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:50":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:49":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:48":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:47":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:46":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:45":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:44":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:43":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:42":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:41":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:40":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:39":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:38":{"price":0.716,"ytm":11.79319,"nominal":"148","volume":"1","trades":"4"},"15:37":{"price":0.716,"ytm":11.79296,"nominal":"4370","volume":"31","trades":"4"},"15:36":{"price":0.716,"ytm":11.79296,"nominal":"4370","volume":"31","trades":"4"},"15:35":{"price":0.716,"ytm":11.79296,"nominal":"4370","volume":"31","trades":"4"},"15:34":{"price":0.716,"ytm":11.79296,"nominal":"4370","volume":"31","trades":"4"},"15:33":{"price":0.716,"ytm":11.79296,"nominal":"5600","volume":"40","trades":"1"},"15:32":{"price":0.716,"ytm":11.78684,"nominal":"900","volume":"6","trades":"1"},"15:31":{"price":0.716,"ytm":11.78684,"nominal":"900","volume":"6","trades":"1"},"15:30":{"price":0.716,"ytm":11.78372,"nominal":"6142","volume":"44","trades":"4"},"15:29":{"price":0.716,"ytm":11.78372,"nominal":"6142","volume":"44","trades":"4"},"15:28":{"price":0.716,"ytm":11.78372,"nominal":"6142","volume":"44","trades":"4"},"15:27":{"price":0.716,"ytm":11.78372,"nominal":"6142","volume":"44","trades":"4"},"15:26":{"price":0.716,"ytm":11.78372,"nominal":"6142","volume":"44","trades":"4"},"15:25":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:24":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:23":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:22":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:21":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:20":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:19":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:18":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:17":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:16":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:15":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:14":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:13":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:12":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:11":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:10":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:09":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:08":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:07":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:06":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:05":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:04":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:03":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:02":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:01":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"15:00":{"price":0.7151,"ytm":11.79887,"nominal":"778","volume":"6","trades":"3"},"14:59":{"price":0.716,"ytm":11.78729,"nominal":"365","volume":"3","trades":"1"},"14:58":{"price":0.716,"ytm":11.78729,"nominal":"365","volume":"3","trades":"1"},"14:57":{"price":0.716,"ytm":11.78729,"nominal":"365","volume":"3","trades":"1"},"14:56":{"price":0.7157,"ytm":11.79207,"nominal":"3802","volume":"27","trades":"2"},"14:55":{"price":0.716,"ytm":11.79041,"nominal":"153","volume":"1","trades":"1"},"14:54":{"price":0.716,"ytm":11.79041,"nominal":"153","volume":"1","trades":"1"},"14:53":{"price":0.716,"ytm":11.79041,"nominal":"153","volume":"1","trades":"1"},"14:52":{"price":0.716,"ytm":11.79041,"nominal":"153","volume":"1","trades":"1"},"14:51":{"price":0.716,"ytm":11.79041,"nominal":"153","volume":"1","trades":"1"},"14:50":{"price":0.716,"ytm":11.79041,"nominal":"153","volume":"1","trades":"1"},"14:49":{"price":0.716,"ytm":11.78361,"nominal":"2200","volume":"16","trades":"2"},"14:48":{"price":0.716,"ytm":11.78361,"nominal":"2200","volume":"16","trades":"2"},"14:47":{"price":0.716,"ytm":11.78361,"nominal":"2200","volume":"16","trades":"2"},"14:46":{"price":0.716,"ytm":11.78361,"nominal":"2200","volume":"16","trades":"2"},"14:45":{"price":0.716,"ytm":11.78361,"nominal":"2200","volume":"16","trades":"2"},"14:44":{"price":0.716,"ytm":11.78706,"nominal":"579","volume":"4","trades":"1"},"14:43":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:42":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:41":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:40":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:39":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:38":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:37":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:36":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:35":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:34":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:33":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:32":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:31":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:30":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:29":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:28":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:27":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:26":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:25":{"price":0.716,"ytm":11.78684,"nominal":"9","volume":"0","trades":"1"},"14:24":{"price":0.716,"ytm":11.78996,"nominal":"66558","volume":"477","trades":"7"},"14:23":{"price":0.716,"ytm":11.78996,"nominal":"66558","volume":"477","trades":"7"},"14:22":{"price":0.716,"ytm":11.78996,"nominal":"66558","volume":"477","trades":"7"},"14:21":{"price":0.716,"ytm":11.78984,"nominal":"98","volume":"1","trades":"1"},"14:20":{"price":0.716,"ytm":11.78661,"nominal":"3","volume":"0","trades":"2"},"14:19":{"price":0.716,"ytm":11.78661,"nominal":"3","volume":"0","trades":"2"},"14:18":{"price":0.716,"ytm":11.78661,"nominal":"3","volume":"0","trades":"2"},"14:17":{"price":0.7155,"ytm":11.8037,"nominal":"1398","volume":"10","trades":"3"},"14:16":{"price":0.7155,"ytm":11.8037,"nominal":"1398","volume":"10","trades":"3"},"14:15":{"price":0.7155,"ytm":11.8037,"nominal":"1398","volume":"10","trades":"3"},"14:14":{"price":0.7155,"ytm":11.8037,"nominal":"1398","volume":"10","trades":"3"},"14:13":{"price":0.7155,"ytm":11.8037,"nominal":"1398","volume":"10","trades":"3"},"14:12":{"price":0.7155,"ytm":11.8037,"nominal":"1398","volume":"10","trades":"3"},"14:11":{"price":0.7154,"ytm":11.79965,"nominal":"57","volume":"0","trades":"1"},"14:10":{"price":0.7148,"ytm":11.81627,"nominal":"12500","volume":"89","trades":"1"},"14:09":{"price":0.7148,"ytm":11.81627,"nominal":"12500","volume":"89","trades":"1"},"14:08":{"price":0.7148,"ytm":11.81627,"nominal":"12500","volume":"89","trades":"1"},"14:07":{"price":0.7148,"ytm":11.81627,"nominal":"12500","volume":"89","trades":"1"},"14:06":{"price":0.7158,"ytm":11.79199,"nominal":"6205","volume":"44","trades":"11"},"14:05":{"price":0.7178,"ytm":11.74659,"nominal":"3506","volume":"25","trades":"4"},"14:04":{"price":0.7178,"ytm":11.74659,"nominal":"3506","volume":"25","trades":"4"},"14:03":{"price":0.7178,"ytm":11.74659,"nominal":"3506","volume":"25","trades":"4"},"14:02":{"price":0.7178,"ytm":11.74659,"nominal":"3506","volume":"25","trades":"4"},"14:01":{"price":0.7178,"ytm":11.74659,"nominal":"3506","volume":"25","trades":"4"},"14:00":{"price":0.7178,"ytm":11.74659,"nominal":"3506","volume":"25","trades":"4"},"13:59":{"price":0.7164,"ytm":11.77874,"nominal":"100","volume":"1","trades":"1"},"13:58":{"price":0.7164,"ytm":11.77874,"nominal":"100","volume":"1","trades":"1"},"13:57":{"price":0.7164,"ytm":11.77874,"nominal":"100","volume":"1","trades":"1"},"13:56":{"price":0.7164,"ytm":11.77874,"nominal":"100","volume":"1","trades":"1"},"13:55":{"price":0.7158,"ytm":11.78843,"nominal":"340","volume":"2","trades":"1"},"13:54":{"price":0.7158,"ytm":11.78843,"nominal":"340","volume":"2","trades":"1"},"13:53":{"price":0.7158,"ytm":11.78843,"nominal":"340","volume":"2","trades":"1"},"13:52":{"price":0.7158,"ytm":11.78843,"nominal":"340","volume":"2","trades":"1"},"13:51":{"price":0.7154,"ytm":11.79965,"nominal":"78","volume":"1","trades":"1"},"13:50":{"price":0.7154,"ytm":11.79965,"nominal":"78","volume":"1","trades":"1"},"13:49":{"price":0.7154,"ytm":11.79965,"nominal":"78","volume":"1","trades":"1"},"13:48":{"price":0.7154,"ytm":11.79965,"nominal":"78","volume":"1","trades":"1"},"13:47":{"price":0.7154,"ytm":11.79965,"nominal":"78","volume":"1","trades":"1"},"13:46":{"price":0.7154,"ytm":11.79965,"nominal":"78","volume":"1","trades":"1"},"13:45":{"price":0.7154,"ytm":11.79965,"nominal":"78","volume":"1","trades":"1"},"13:44":{"price":0.7154,"ytm":11.79965,"nominal":"78","volume":"1","trades":"1"},"13:43":{"price":0.7154,"ytm":11.79965,"nominal":"78","volume":"1","trades":"1"},"13:42":{"price":0.7154,"ytm":11.79965,"nominal":"78","volume":"1","trades":"1"},"13:41":{"price":0.7154,"ytm":11.79965,"nominal":"78","volume":"1","trades":"1"},"13:40":{"price":0.715,"ytm":11.81099,"nominal":"1622","volume":"12","trades":"2"},"13:39":{"price":0.7155,"ytm":11.80159,"nominal":"1300","volume":"9","trades":"3"},"13:38":{"price":0.7155,"ytm":11.80159,"nominal":"1300","volume":"9","trades":"3"},"13:37":{"price":0.7155,"ytm":11.80159,"nominal":"1300","volume":"9","trades":"3"},"13:36":{"price":0.7155,"ytm":11.80159,"nominal":"1300","volume":"9","trades":"3"},"13:35":{"price":0.7155,"ytm":11.80159,"nominal":"1300","volume":"9","trades":"3"},"13:34":{"price":0.7155,"ytm":11.80159,"nominal":"1300","volume":"9","trades":"3"},"13:33":{"price":0.7155,"ytm":11.80159,"nominal":"1300","volume":"9","trades":"3"},"13:32":{"price":0.7155,"ytm":11.80159,"nominal":"1300","volume":"9","trades":"3"},"13:31":{"price":0.7162,"ytm":11.78225,"nominal":"46","volume":"0","trades":"1"},"13:30":{"price":0.7162,"ytm":11.78225,"nominal":"46","volume":"0","trades":"1"},"13:29":{"price":0.7162,"ytm":11.78225,"nominal":"46","volume":"0","trades":"1"},"13:28":{"price":0.7162,"ytm":11.78225,"nominal":"46","volume":"0","trades":"1"},"13:27":{"price":0.7162,"ytm":11.78225,"nominal":"46","volume":"0","trades":"1"},"13:26":{"price":0.7162,"ytm":11.78225,"nominal":"46","volume":"0","trades":"1"},"13:25":{"price":0.7161,"ytm":11.77183,"nominal":"248101","volume":"1776","trades":"80"},"13:24":{"price":0.7161,"ytm":11.77183,"nominal":"248101","volume":"1776","trades":"80"},"13:23":{"price":0.7161,"ytm":11.77183,"nominal":"248101","volume":"1776","trades":"80"},"13:22":{"price":0.7161,"ytm":11.77183,"nominal":"248101","volume":"1776","trades":"80"},"13:21":{"price":0.7161,"ytm":11.77183,"nominal":"248101","volume":"1776","trades":"80"},"13:20":{"price":0.7161,"ytm":11.77183,"nominal":"248101","volume":"1776","trades":"80"},"13:19":{"price":0.7161,"ytm":11.77183,"nominal":"248101","volume":"1776","trades":"80"},"13:18":{"price":0.7161,"ytm":11.77183,"nominal":"248101","volume":"1776","trades":"80"},"13:17":{"price":0.7161,"ytm":11.77183,"nominal":"248101","volume":"1776","trades":"80"},"13:16":{"price":0.7161,"ytm":11.77183,"nominal":"248101","volume":"1776","trades":"80"},"13:15":{"price":0.7161,"ytm":11.77183,"nominal":"248101","volume":"1776","trades":"80"},"13:14":{"price":0.7161,"ytm":11.77183,"nominal":"248101","volume":"1776","trades":"80"},"13:13":{"price":0.7161,"ytm":11.77183,"nominal":"248101","volume":"1776","trades":"80"},"13:12":{"price":0.7161,"ytm":11.77183,"nominal":"248101","volume":"1776","trades":"80"},"13:11":{"price":0.7161,"ytm":11.77183,"nominal":"248101","volume":"1776","trades":"80"},"13:10":{"price":0.7161,"ytm":11.77183,"nominal":"248101","volume":"1776","trades":"80"},"13:09":{"price":0.716,"ytm":11.77803,"nominal":"47667","volume":"341","trades":"6"},"13:08":{"price":0.716,"ytm":11.78138,"nominal":"34409","volume":"246","trades":"28"},"13:07":{"price":0.7175,"ytm":11.74347,"nominal":"2353","volume":"17","trades":"1"},"13:06":{"price":0.7175,"ytm":11.74347,"nominal":"2353","volume":"17","trades":"1"},"13:05":{"price":0.7175,"ytm":11.74347,"nominal":"2353","volume":"17","trades":"1"},"13:04":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"13:03":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"13:02":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"13:01":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"13:00":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:59":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:58":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:57":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:56":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:55":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:54":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:53":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:52":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:51":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:50":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:49":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:48":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:47":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:46":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:45":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:44":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:43":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:42":{"price":0.7169,"ytm":11.75668,"nominal":"200","volume":"1","trades":"1"},"12:41":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:40":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:39":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:38":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:37":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:36":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:35":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:34":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:33":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:32":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:31":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:30":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:29":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:28":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:27":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:26":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:25":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:24":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:23":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:22":{"price":0.7175,"ytm":11.73355,"nominal":"5871","volume":"42","trades":"6"},"12:21":{"price":0.7169,"ytm":11.74977,"nominal":"13847","volume":"99","trades":"5"},"12:20":{"price":0.716,"ytm":11.77803,"nominal":"405336","volume":"2902","trades":"3"},"12:19":{"price":0.716,"ytm":11.77803,"nominal":"405336","volume":"2902","trades":"3"},"12:18":{"price":0.716,"ytm":11.77803,"nominal":"405336","volume":"2902","trades":"3"},"12:17":{"price":0.716,"ytm":11.78462,"nominal":"2105","volume":"15","trades":"5"},"12:16":{"price":0.716,"ytm":11.78462,"nominal":"2105","volume":"15","trades":"5"},"12:15":{"price":0.716,"ytm":11.77837,"nominal":"6272","volume":"45","trades":"5"},"12:14":{"price":0.716,"ytm":11.77502,"nominal":"713","volume":"5","trades":"3"},"12:13":{"price":0.716,"ytm":11.77859,"nominal":"357","volume":"3","trades":"1"},"12:12":{"price":0.716,"ytm":11.77859,"nominal":"357","volume":"3","trades":"1"},"12:11":{"price":0.716,"ytm":11.77848,"nominal":"2842","volume":"20","trades":"9"},"12:10":{"price":0.716,"ytm":11.78518,"nominal":"12430","volume":"89","trades":"11"},"12:09":{"price":0.716,"ytm":11.78518,"nominal":"210","volume":"2","trades":"1"},"12:08":{"price":0.716,"ytm":11.78138,"nominal":"5867","volume":"42","trades":"5"},"12:07":{"price":0.716,"ytm":11.78138,"nominal":"5867","volume":"42","trades":"5"},"12:06":{"price":0.716,"ytm":11.78138,"nominal":"5867","volume":"42","trades":"5"},"12:05":{"price":0.716,"ytm":11.78138,"nominal":"5867","volume":"42","trades":"5"},"12:04":{"price":0.716,"ytm":11.78138,"nominal":"5867","volume":"42","trades":"5"},"12:03":{"price":0.716,"ytm":11.77848,"nominal":"2857","volume":"20","trades":"2"},"12:02":{"price":0.716,"ytm":11.77848,"nominal":"2857","volume":"20","trades":"2"},"12:01":{"price":0.716,"ytm":11.78529,"nominal":"20944","volume":"150","trades":"7"},"12:00":{"price":0.716,"ytm":11.78205,"nominal":"27514","volume":"197","trades":"5"},"11:59":{"price":0.716,"ytm":11.78183,"nominal":"497405","volume":"3561","trades":"22"},"11:58":{"price":0.716,"ytm":11.78529,"nominal":"58426","volume":"418","trades":"13"},"11:57":{"price":0.716,"ytm":11.78529,"nominal":"58426","volume":"418","trades":"13"},"11:56":{"price":0.7159,"ytm":11.79384,"nominal":"102","volume":"1","trades":"1"},"11:55":{"price":0.7159,"ytm":11.79384,"nominal":"102","volume":"1","trades":"1"},"11:54":{"price":0.7159,"ytm":11.79384,"nominal":"102","volume":"1","trades":"1"},"11:53":{"price":0.7159,"ytm":11.79384,"nominal":"102","volume":"1","trades":"1"},"11:52":{"price":0.7159,"ytm":11.79384,"nominal":"102","volume":"1","trades":"1"},"11:51":{"price":0.7159,"ytm":11.79384,"nominal":"102","volume":"1","trades":"1"},"11:50":{"price":0.7159,"ytm":11.79384,"nominal":"102","volume":"1","trades":"1"},"11:49":{"price":0.7159,"ytm":11.79384,"nominal":"102","volume":"1","trades":"1"},"11:48":{"price":0.7159,"ytm":11.79384,"nominal":"102","volume":"1","trades":"1"},"11:47":{"price":0.7159,"ytm":11.79384,"nominal":"102","volume":"1","trades":"1"},"11:46":{"price":0.7159,"ytm":11.79384,"nominal":"102","volume":"1","trades":"1"},"11:45":{"price":0.7159,"ytm":11.79384,"nominal":"102","volume":"1","trades":"1"},"11:44":{"price":0.7162,"ytm":11.77555,"nominal":"100","volume":"1","trades":"3"},"11:43":{"price":0.7164,"ytm":11.77999,"nominal":"99","volume":"1","trades":"1"},"11:42":{"price":0.7164,"ytm":11.77999,"nominal":"99","volume":"1","trades":"1"},"11:41":{"price":0.7164,"ytm":11.77999,"nominal":"99","volume":"1","trades":"1"},"11:40":{"price":0.7164,"ytm":11.77999,"nominal":"99","volume":"1","trades":"1"},"11:39":{"price":0.7164,"ytm":11.77999,"nominal":"99","volume":"1","trades":"1"},"11:38":{"price":0.7164,"ytm":11.77999,"nominal":"99","volume":"1","trades":"1"},"11:37":{"price":0.7164,"ytm":11.77999,"nominal":"99","volume":"1","trades":"1"},"11:36":{"price":0.7164,"ytm":11.77999,"nominal":"99","volume":"1","trades":"1"},"11:35":{"price":0.7164,"ytm":11.77999,"nominal":"99","volume":"1","trades":"1"},"11:34":{"price":0.7164,"ytm":11.77999,"nominal":"99","volume":"1","trades":"1"},"11:33":{"price":0.7164,"ytm":11.77999,"nominal":"99","volume":"1","trades":"1"},"11:32":{"price":0.7164,"ytm":11.77999,"nominal":"99","volume":"1","trades":"1"},"11:31":{"price":0.7164,"ytm":11.77999,"nominal":"99","volume":"1","trades":"1"},"11:30":{"price":0.7157,"ytm":11.78627,"nominal":"1","volume":"0","trades":"1"},"11:29":{"price":0.7157,"ytm":11.79598,"nominal":"45","volume":"0","trades":"1"},"11:28":{"price":0.7181,"ytm":11.73975,"nominal":"44","volume":"0","trades":"1"},"11:27":{"price":0.7181,"ytm":11.73975,"nominal":"44","volume":"0","trades":"1"},"11:26":{"price":0.7181,"ytm":11.73975,"nominal":"44","volume":"0","trades":"1"},"11:25":{"price":0.7181,"ytm":11.73975,"nominal":"44","volume":"0","trades":"1"},"11:24":{"price":0.7181,"ytm":11.73975,"nominal":"44","volume":"0","trades":"1"},"11:23":{"price":0.7181,"ytm":11.73975,"nominal":"44","volume":"0","trades":"1"},"11:22":{"price":0.7181,"ytm":11.73975,"nominal":"92","volume":"1","trades":"2"},"11:21":{"price":0.7189,"ytm":11.71096,"nominal":"422","volume":"3","trades":"3"},"11:20":{"price":0.7189,"ytm":11.71096,"nominal":"422","volume":"3","trades":"3"},"11:19":{"price":0.7189,"ytm":11.71096,"nominal":"422","volume":"3","trades":"3"},"11:18":{"price":0.7189,"ytm":11.71096,"nominal":"422","volume":"3","trades":"3"},"11:17":{"price":0.7189,"ytm":11.71096,"nominal":"422","volume":"3","trades":"3"},"11:16":{"price":0.7189,"ytm":11.71096,"nominal":"422","volume":"3","trades":"3"},"11:15":{"price":0.7189,"ytm":11.71096,"nominal":"422","volume":"3","trades":"3"},"11:14":{"price":0.7179,"ytm":11.72337,"nominal":"1196","volume":"9","trades":"4"},"11:13":{"price":0.7179,"ytm":11.72337,"nominal":"1196","volume":"9","trades":"4"},"11:12":{"price":0.7179,"ytm":11.72337,"nominal":"1196","volume":"9","trades":"4"},"11:11":{"price":0.7179,"ytm":11.72337,"nominal":"1196","volume":"9","trades":"4"},"11:10":{"price":0.7179,"ytm":11.72337,"nominal":"1196","volume":"9","trades":"4"},"11:09":{"price":0.7179,"ytm":11.72337,"nominal":"1196","volume":"9","trades":"4"},"11:08":{"price":0.7166,"ytm":11.75899,"nominal":"22911","volume":"164","trades":"24"},"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:46":{"price":0.7182,"ytm":11.72276,"nominal":"5287","volume":"38","trades":"12"},"10:45":{"price":0.718,"ytm":11.72488,"nominal":"228","volume":"2","trades":"1"},"10:38":{"price":0.72,"ytm":11.65707,"nominal":"5","volume":"0","trades":"2"}}}}},"return":{"USC":{"price":{"1d":{"date":"2026-03-18","prev":0.7283,"return":-1.14},"1w":{"date":"2026-03-12","prev":0.7332,"return":-1.8},"1m":{"date":"2026-02-19","prev":0.7635,"return":-5.7},"3m":{"date":"2025-12-19","prev":0.7457,"return":-3.45},"6m":{"date":"2025-09-19","prev":0.44661,"return":61.21},"9m":{"date":"2025-06-19","prev":0.6721,"return":7.13},"1y":{"date":"2025-03-19","prev":0.6387,"return":12.73}},"ytm":{"1d":{"date":"2026-03-18","prev":11.41864,"return":22},"1w":{"date":"2026-03-12","prev":11.18344,"return":45},"1m":{"date":"2026-02-19","prev":10.26423,"return":137},"3m":{"date":"2025-12-19","prev":10.94074,"return":69},"6m":{"date":"2025-09-19","prev":20.38715,"return":-874},"9m":{"date":"2025-06-19","prev":11.98743,"return":-34},"1y":{"date":"2025-03-19","prev":12.39856,"return":-75}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1069.9,"return":-1.29},"1w":{"date":"2026-03-12","prev":1072.9,"return":-1.57},"1m":{"date":"2026-02-19","prev":1106.1,"return":-4.52},"3m":{"date":"2025-12-19","prev":1149.5,"return":-8.13},"6m":{"date":"2025-09-19","prev":707.8,"return":49.21},"9m":{"date":"2025-06-19","prev":791.5,"return":33.43},"1y":{"date":"2025-03-19","prev":833,"return":26.78}},"ytm":{"1d":{"date":"2026-03-18","prev":10.1347,"return":26},"1w":{"date":"2026-03-12","prev":9.98609,"return":41},"1m":{"date":"2026-02-19","prev":9.22941,"return":116},"3m":{"date":"2025-12-19","prev":9.82839,"return":56},"6m":{"date":"2025-09-19","prev":19.62794,"return":-923},"9m":{"date":"2025-06-19","prev":11.86707,"return":-146},"1y":{"date":"2025-03-19","prev":12.06986,"return":-167}}},"USM":{"price":{"1d":{"date":"2026-03-18","prev":0.751,"return":-0.4},"1w":{"date":"2026-03-12","prev":0.7564,"return":-1.11},"1m":{"date":"2026-02-19","prev":0.785,"return":-4.71},"3m":{"date":"2025-12-19","prev":0.7674,"return":-2.53},"6m":{"date":"2025-09-19","prev":0.4505,"return":66.04},"9m":{"date":"2025-06-19","prev":0.674,"return":10.98},"1y":{"date":"2025-03-19","prev":0.65,"return":15.08}},"ytm":{"1d":{"date":"2026-03-18","prev":10.19183,"return":8},"1w":{"date":"2026-03-12","prev":10.02514,"return":24},"1m":{"date":"2026-02-19","prev":9.22909,"return":104},"3m":{"date":"2025-12-19","prev":9.86964,"return":40},"6m":{"date":"2025-09-19","prev":19.9067,"return":-963},"9m":{"date":"2025-06-19","prev":11.87184,"return":-159},"1y":{"date":"2025-03-19","prev":11.99739,"return":-172}}}}},"AL41":{"ticker":"AL41","name":"ARG 2041 Ley Local","kind":"bondsu","img":"ARG","currency":{"USM":"AL41D","ARS":"AL41"},"cashflow":{"2041-07-09":{"interest":0.0871,"amortization":3.5714,"total":3.6585},"2041-01-09":{"interest":0.1741,"amortization":3.5714,"total":3.7455000000000003},"2040-07-09":{"interest":0.2612,"amortization":3.5714,"total":3.8326000000000002},"2040-01-09":{"interest":0.3482,"amortization":3.5714,"total":3.9196},"2039-07-11":{"interest":0.4353,"amortization":3.5714,"total":4.0067},"2039-01-10":{"interest":0.5223,"amortization":3.5714,"total":4.0937},"2038-07-09":{"interest":0.6094,"amortization":3.5714,"total":4.1808000000000005},"2038-01-11":{"interest":0.6964,"amortization":3.5714,"total":4.2678},"2037-07-09":{"interest":0.7835,"amortization":3.5714,"total":4.3549},"2037-01-09":{"interest":0.8705,"amortization":3.5714,"total":4.4419},"2036-07-09":{"interest":0.9576,"amortization":3.5714,"total":4.529},"2036-01-09":{"interest":1.0446,"amortization":3.5714,"total":4.616},"2035-07-09":{"interest":1.1317,"amortization":3.5714,"total":4.7031},"2035-01-09":{"interest":1.2188,"amortization":3.5714,"total":4.7902000000000005},"2034-07-10":{"interest":1.3058,"amortization":3.5714,"total":4.8772},"2034-01-09":{"interest":1.3929,"amortization":3.5714,"total":4.9643},"2033-07-11":{"interest":1.4799,"amortization":3.5714,"total":5.0513},"2033-01-10":{"interest":1.567,"amortization":3.5714,"total":5.1384},"2032-07-09":{"interest":1.654,"amortization":3.5714,"total":5.2254000000000005},"2032-01-09":{"interest":1.7411,"amortization":3.5714,"total":5.3125},"2031-07-09":{"interest":1.8281,"amortization":3.5714,"total":5.3995},"2031-01-09":{"interest":1.9152,"amortization":3.5714,"total":5.4866},"2030-07-09":{"interest":2.0022,"amortization":3.5714,"total":5.573600000000001},"2030-01-09":{"interest":2.0893,"amortization":3.5714,"total":5.6607},"2029-07-09":{"interest":1.5625,"amortization":3.5714,"total":5.133900000000001},"2029-01-09":{"interest":1.625,"amortization":3.5714,"total":5.196400000000001},"2028-07-10":{"interest":1.6875,"amortization":3.5714,"total":5.258900000000001},"2028-01-10":{"interest":1.75,"amortization":3.5714,"total":5.321400000000001},"2027-07-09":{"interest":1.75,"amortization":0,"total":1.75},"2027-01-11":{"interest":1.75,"amortization":0,"total":1.75},"2026-07-09":{"interest":1.75,"amortization":0,"total":1.75},"2026-01-09":{"interest":1.75,"amortization":0,"total":1.75},"2025-07-10":{"interest":1.75,"amortization":0,"total":1.75},"2025-01-09":{"interest":1.75,"amortization":0,"total":1.75},"2024-07-10":{"interest":1.75,"amortization":0,"total":1.75},"2024-01-09":{"interest":1.75,"amortization":0,"total":1.75},"2023-07-10":{"interest":1.75,"amortization":0,"total":1.75},"2023-01-09":{"interest":1.75,"amortization":0,"total":1.75},"2022-07-11":{"interest":1.25,"amortization":0,"total":1.25},"2022-01-10":{"interest":1.25,"amortization":0,"total":1.25},"2021-07-09":{"interest":0.1059,"amortization":0,"total":0.1059}},"maturity":"2041-07-09","data":{"ARS":{"daily":{"2026-03-19":{"price":986.7,"ytm":10.32697,"nominal":"2155554","volume":"2091923006"},"2026-03-18":{"price":985.8,"ytm":10.32966,"nominal":"3043940","volume":"3022661704"},"2026-03-17":{"price":995.9,"ytm":10.10633,"nominal":"1472512","volume":"1463705874"},"2026-03-16":{"price":990,"ytm":10.3013,"nominal":"1253681","volume":"1238035199"},"2026-03-13":{"price":990,"ytm":10.28939,"nominal":"1728796","volume":"1717803798"},"2026-03-12":{"price":992.1,"ytm":10.12819,"nominal":"361170","volume":"361818659"},"2026-03-11":{"price":1005.5,"ytm":9.8673,"nominal":"1346796","volume":"1358529633"},"2026-03-10":{"price":1011,"ytm":9.87002,"nominal":"2167913","volume":"2186872114"},"2026-03-09":{"price":1002.6,"ytm":10.11031,"nominal":"1902788","volume":"1912839307"},"2026-03-06":{"price":1023,"ytm":9.84325,"nominal":"546459","volume":"559474269"},"2026-03-05":{"price":1038.8,"ytm":9.51272,"nominal":"755698","volume":"778874164"},"2026-03-04":{"price":1036.5,"ytm":9.48035,"nominal":"1270788","volume":"1305334204"},"2026-03-03":{"price":1018,"ytm":9.86464,"nominal":"1598157","volume":"1612482606"},"2026-03-02":{"price":1014.9,"ytm":9.71698,"nominal":"2452870","volume":"2495658237"},"2026-02-27":{"price":1024,"ytm":9.5775,"nominal":"2622650","volume":"2705312460"},"2026-02-26":{"price":1039,"ytm":9.53177,"nominal":"2408871","volume":"2501910571"},"2026-02-25":{"price":1039.8,"ytm":9.37414,"nominal":"3162862","volume":"3234051451"},"2026-02-24":{"price":1016.1,"ytm":9.51327,"nominal":"2280635","volume":"2325469187"},"2026-02-23":{"price":1022.7,"ytm":9.2736,"nominal":"2289603","volume":"2343843185"},"2026-02-20":{"price":1036.8,"ytm":9.12489,"nominal":"1362394","volume":"1415886523"},"2026-02-19":{"price":1033.4,"ytm":9.25266,"nominal":"1209053","volume":"1244292531"},"2026-02-18":{"price":1041.1,"ytm":9.20221,"nominal":"1488757","volume":"1571038246"},"2026-02-13":{"price":1065.6,"ytm":8.89218,"nominal":"1182686","volume":"1250627292"},"2026-02-12":{"price":1048.7,"ytm":9.08041,"nominal":"765026","volume":"806169581"},"2026-02-11":{"price":1060.3,"ytm":9.05507,"nominal":"1376755","volume":"1452215845"},"2026-02-10":{"price":1056.3,"ytm":9.1284,"nominal":"2655810","volume":"2795015389"},"2026-02-09":{"price":1066.6,"ytm":9.02786,"nominal":"1355656","volume":"1443859319"},"2026-02-06":{"price":1069,"ytm":9.09619,"nominal":"2807064","volume":"2998363306"},"2026-02-05":{"price":1074,"ytm":9.15376,"nominal":"2458530","volume":"2629311895"},"2026-02-04":{"price":1078,"ytm":9.04692,"nominal":"993085","volume":"1067970700"},"2026-02-03":{"price":1076.9,"ytm":9.09561,"nominal":"1392443","volume":"1502367279"},"2026-02-02":{"price":1082,"ytm":8.896,"nominal":"833259","volume":"904653256"},"2026-01-30":{"price":1089.5,"ytm":8.89253,"nominal":"1330103","volume":"1450291760"},"2026-01-29":{"price":1095.1,"ytm":8.77938,"nominal":"1617507","volume":"1769785652"},"2026-01-28":{"price":1091,"ytm":8.87719,"nominal":"2431219","volume":"2650808880"},"2026-01-27":{"price":1094.3,"ytm":8.84942,"nominal":"1996711","volume":"2178063181"},"2026-01-26":{"price":1089.5,"ytm":8.96704,"nominal":"2745812","volume":"2962540576"},"2026-01-23":{"price":1069.1,"ytm":9.28446,"nominal":"1759646","volume":"1866389169"},"2026-01-22":{"price":1052.7,"ytm":9.41083,"nominal":"1910605","volume":"2004544295"},"2026-01-21":{"price":1053,"ytm":9.45827,"nominal":"2646475","volume":"2779657430"},"2026-01-20":{"price":1049.2,"ytm":9.60754,"nominal":"1602319","volume":"1670880665"},"2026-01-19":{"price":1045.1,"ytm":9.61173,"nominal":"1181695","volume":"1236293483"},"2026-01-16":{"price":1047.8,"ytm":9.6266,"nominal":"1046907","volume":"1096090796"},"2026-01-15":{"price":1046,"ytm":9.66216,"nominal":"1765299","volume":"1843698743"},"2026-01-14":{"price":1044.8,"ytm":9.76812,"nominal":"1947789","volume":"2036037792"},"2026-01-13":{"price":1056.9,"ytm":9.6301,"nominal":"2450683","volume":"2574182778"},"2026-01-12":{"price":1052.4,"ytm":9.70685,"nominal":"2108215","volume":"2221016043"},"2026-01-09":{"price":1057.8,"ytm":9.63342,"nominal":"1780697","volume":"1881091532"},"2026-01-08":{"price":1049,"ytm":9.81504,"nominal":"798176","volume":"835666344"},"2026-01-07":{"price":1084.5,"ytm":9.66572,"nominal":"609699","volume":"661023151"},"2026-01-06":{"price":1085.4,"ytm":9.68748,"nominal":"1111119","volume":"1207142310"},"2026-01-05":{"price":1091,"ytm":9.63373,"nominal":"1892968","volume":"2064300483"},"2026-01-02":{"price":1093,"ytm":9.65193,"nominal":"3539120","volume":"3865487466"},"2025-12-30":{"price":1088.4,"ytm":9.41837,"nominal":"660574","volume":"716687378"},"2025-12-29":{"price":1083.3,"ytm":9.52779,"nominal":"2620433","volume":"2837125942"},"2025-12-26":{"price":1082.8,"ytm":9.55176,"nominal":"1594630","volume":"1724947404"},"2025-12-24":{"price":1081,"ytm":9.50108,"nominal":"454415","volume":"492081009"},"2025-12-23":{"price":1079.5,"ytm":9.50568,"nominal":"1377230","volume":"1483856265"},"2025-12-22":{"price":1083,"ytm":9.60289,"nominal":"1271390","volume":"1375539519"},"2025-12-19":{"price":1086.9,"ytm":9.55494,"nominal":"2280679","volume":"2479030128"},"2025-12-18":{"price":1097.8,"ytm":9.41714,"nominal":"3559472","volume":"3906421183"},"2025-12-17":{"price":1105,"ytm":9.47748,"nominal":"5776457","volume":"6303608802"},"2025-12-16":{"price":1088.8,"ytm":9.61404,"nominal":"2751973","volume":"2967912448"},"2025-12-15":{"price":1041.4,"ytm":10.2365,"nominal":"1924909","volume":"1982174891"},"2025-12-12":{"price":1022.8,"ytm":10.3905,"nominal":"1433147","volume":"1460938439"},"2025-12-11":{"price":1014.8,"ytm":10.48275,"nominal":"2145133","volume":"2175189072"},"2025-12-10":{"price":1018.8,"ytm":10.35267,"nominal":"2777496","volume":"2828924144"},"2025-12-09":{"price":1015.3,"ytm":10.37679,"nominal":"2750816","volume":"2797154856"},"2025-12-05":{"price":1026.5,"ytm":10.24515,"nominal":"2740271","volume":"2809548325"},"2025-12-04":{"price":1021,"ytm":10.27102,"nominal":"2544261","volume":"2600895870"},"2025-12-03":{"price":1025.4,"ytm":10.19532,"nominal":"5165712","volume":"5310311799"},"2025-12-02":{"price":1033.3,"ytm":10.14075,"nominal":"2094046","volume":"2159706065"},"2025-12-01":{"price":1028.3,"ytm":10.19521,"nominal":"1415499","volume":"1450346177"},"2025-11-28":{"price":1033.4,"ytm":10.11901,"nominal":"2299991","volume":"2361317943"},"2025-11-27":{"price":1028.5,"ytm":10.25055,"nominal":"1998656","volume":"2042804960"},"2025-11-26":{"price":1026.9,"ytm":10.33974,"nominal":"5719968","volume":"5861094175"},"2025-11-25":{"price":1022.4,"ytm":10.33093,"nominal":"4571551","volume":"4681647263"},"2025-11-21":{"price":1012.8,"ytm":10.25032,"nominal":"222060","volume":"225065223"},"2025-11-20":{"price":1016,"ytm":10.10601,"nominal":"1819149","volume":"1854200820"},"2025-11-19":{"price":1014.9,"ytm":9.96429,"nominal":"4128566","volume":"4165451659"},"2025-11-18":{"price":1004.5,"ytm":10.12885,"nominal":"4981563","volume":"5057711568"},"2025-11-17":{"price":1021,"ytm":9.94523,"nominal":"8748427","volume":"8911567994"},"2025-11-14":{"price":1012.8,"ytm":10.10516,"nominal":"3956984","volume":"4012091858"},"2025-11-13":{"price":1009.9,"ytm":10.26898,"nominal":"4162262","volume":"4186180470"},"2025-11-12":{"price":1009.5,"ytm":10.15146,"nominal":"3269268","volume":"3297446468"},"2025-11-11":{"price":1013.6,"ytm":10.11921,"nominal":"4041766","volume":"4094065076"},"2025-11-10":{"price":1010,"ytm":10.20804,"nominal":"5513425","volume":"5490960248"},"2025-11-07":{"price":977.5,"ytm":10.72749,"nominal":"5325054","volume":"5222444628"},"2025-11-06":{"price":992.8,"ytm":10.7456,"nominal":"1146877","volume":"1135131465"},"2025-11-05":{"price":988,"ytm":10.80757,"nominal":"3377871","volume":"3335184687"},"2025-11-04":{"price":982.9,"ytm":11.09164,"nominal":"4924530","volume":"4836023019"},"2025-11-03":{"price":984,"ytm":11.12435,"nominal":"5923589","volume":"5803663487"},"2025-10-31":{"price":978.1,"ytm":10.95366,"nominal":"11954393","volume":"11682309218"},"2025-10-30":{"price":952,"ytm":11.33218,"nominal":"8691535","volume":"8132199118"},"2025-10-29":{"price":921.9,"ytm":11.95604,"nominal":"11031732","volume":"10122192701"},"2025-10-28":{"price":914,"ytm":12.13834,"nominal":"17998175","volume":"16443134208"},"2025-10-27":{"price":902.7,"ytm":11.89888,"nominal":"6518039","volume":"5797318704"},"2025-10-24":{"price":783,"ytm":15.99636,"nominal":"1938687","volume":"1517862487"},"2025-10-23":{"price":779.8,"ytm":15.84796,"nominal":"5175012","volume":"4068395405"},"2025-10-22":{"price":787.3,"ytm":16.41662,"nominal":"3798961","volume":"3033917185"},"2025-10-21":{"price":813.1,"ytm":15.73553,"nominal":"2299637","volume":"1863490271"},"2025-10-20":{"price":807.5,"ytm":15.37308,"nominal":"3417275","volume":"2690698169"},"2025-10-17":{"price":786.9,"ytm":15.73511,"nominal":"2606755","volume":"2045538296"},"2025-10-16":{"price":780,"ytm":14.99168,"nominal":"3920743","volume":"3054262325"},"2025-10-15":{"price":767,"ytm":14.88683,"nominal":"2118969","volume":"1651766759"},"2025-10-14":{"price":770.2,"ytm":14.97648,"nominal":"2103912","volume":"1689496309"},"2025-10-13":{"price":812,"ytm":13.35758,"nominal":"2267018","volume":"1838383283"},"2025-10-09":{"price":815.6,"ytm":13.65458,"nominal":"4445179","volume":"3677915447"},"2025-10-08":{"price":804,"ytm":15.04856,"nominal":"1662941","volume":"1314824323"},"2025-10-07":{"price":806.5,"ytm":15.05705,"nominal":"2375330","volume":"1899057908"},"2025-10-06":{"price":800,"ytm":14.7596,"nominal":"2021531","volume":"1597636276"},"2025-10-03":{"price":785.8,"ytm":15.09734,"nominal":"2416347","volume":"1866113914"},"2025-10-02":{"price":759,"ytm":15.77529,"nominal":"2426490","volume":"1771058192"},"2025-10-01":{"price":723.2,"ytm":17.05718,"nominal":"2139836","volume":"1507446060"},"2025-09-30":{"price":710.7,"ytm":17.01163,"nominal":"2317149","volume":"1650135089"},"2025-09-29":{"price":737.8,"ytm":15.70768,"nominal":"4153451","volume":"3063162183"},"2025-09-26":{"price":744.9,"ytm":15.19049,"nominal":"2738027","volume":"2031250832"},"2025-09-25":{"price":753.9,"ytm":14.23338,"nominal":"2615318","volume":"1971692870"},"2025-09-24":{"price":775.8,"ytm":13.54265,"nominal":"2101860","volume":"1622734239"},"2025-09-23":{"price":744.1,"ytm":14.81203,"nominal":"2227565","volume":"1661783151"},"2025-09-22":{"price":728,"ytm":15.54103,"nominal":"1935289","volume":"1402710077"},"2025-09-19":{"price":661.9,"ytm":19.23309,"nominal":"5659170","volume":"3668432127"},"2025-09-18":{"price":650,"ytm":19.37703,"nominal":"6173697","volume":"3981632332"},"2025-09-17":{"price":709,"ytm":16.84243,"nominal":"3847444","volume":"2767040021"},"2025-09-16":{"price":728,"ytm":16.07388,"nominal":"2393032","volume":"1711408647"},"2025-09-15":{"price":699,"ytm":17.13788,"nominal":"4683543","volume":"3295283888"},"2025-09-12":{"price":727.5,"ytm":16.05162,"nominal":"7535856","volume":"5535323212"},"2025-09-11":{"price":763,"ytm":14.86326,"nominal":"3688692","volume":"2796599965"},"2025-09-10":{"price":756.5,"ytm":14.71864,"nominal":"3934964","volume":"2957390409"},"2025-09-09":{"price":737.7,"ytm":15.22671,"nominal":"5659510","volume":"4134241403"},"2025-09-08":{"price":721.7,"ytm":15.70453,"nominal":"3587389","volume":"2622682547"},"2025-09-05":{"price":780,"ytm":13.51977,"nominal":"3407569","volume":"2644413127"},"2025-09-04":{"price":769,"ytm":13.69569,"nominal":"4477931","volume":"3445988146"},"2025-09-03":{"price":757.1,"ytm":13.86828,"nominal":"5221032","volume":"3946703175"},"2025-09-02":{"price":743.1,"ytm":14.14854,"nominal":"3909070","volume":"2887637260"},"2025-09-01":{"price":755.5,"ytm":13.98062,"nominal":"2221929","volume":"1679535070"},"2025-08-29":{"price":771.5,"ytm":13.32825,"nominal":"3077621","volume":"2358229129"},"2025-08-28":{"price":766.7,"ytm":13.24395,"nominal":"1825750","volume":"1393499582"},"2025-08-27":{"price":761.6,"ytm":13.55227,"nominal":"2169035","volume":"1655724953"},"2025-08-26":{"price":763.4,"ytm":13.424,"nominal":"1887847","volume":"1437266973"},"2025-08-25":{"price":769.9,"ytm":13.36859,"nominal":"1418802","volume":"1093521206"},"2025-08-22":{"price":784,"ytm":12.64331,"nominal":"996404","volume":"780401806"},"2025-08-21":{"price":773.8,"ytm":12.75359,"nominal":"1123807","volume":"877928334"},"2025-08-20":{"price":778,"ytm":12.44283,"nominal":"2540859","volume":"1999633580"},"2025-08-19":{"price":793.7,"ytm":11.93063,"nominal":"4515458","volume":"3563112366"},"2025-08-18":{"price":790.4,"ytm":12.06568,"nominal":"1279874","volume":"1006525115"},"2025-08-14":{"price":794.2,"ytm":12.06672,"nominal":"1285857","volume":"1022164978"},"2025-08-13":{"price":806,"ytm":11.92824,"nominal":"3220399","volume":"2595100972"},"2025-08-12":{"price":800,"ytm":12.11583,"nominal":"2939062","volume":"2346527766"},"2025-08-11":{"price":798.5,"ytm":12.15896,"nominal":"2521633","volume":"2019394538"},"2025-08-08":{"price":799.9,"ytm":12.22273,"nominal":"2738859","volume":"2174687378"},"2025-08-07":{"price":798,"ytm":12.1895,"nominal":"1324466","volume":"1066127954"},"2025-08-06":{"price":804,"ytm":12.14601,"nominal":"856177","volume":"688698304"},"2025-08-05":{"price":805.5,"ytm":12.23042,"nominal":"2657774","volume":"2143025178"},"2025-08-04":{"price":805.5,"ytm":12.37927,"nominal":"1758897","volume":"1412911251"},"2025-08-01":{"price":807,"ytm":12.41833,"nominal":"2101513","volume":"1698577727"},"2025-07-31":{"price":812,"ytm":12.26263,"nominal":"2194158","volume":"1773671583"},"2025-07-30":{"price":796,"ytm":12.11782,"nominal":"1560361","volume":"1219733259"},"2025-07-29":{"price":775.1,"ytm":12.20423,"nominal":"1094403","volume":"849485517"},"2025-07-28":{"price":774.8,"ytm":12.23423,"nominal":"1309999","volume":"1012122688"},"2025-07-25":{"price":764,"ytm":12.33036,"nominal":"1095754","volume":"835540776"},"2025-07-24":{"price":749.2,"ytm":12.4773,"nominal":"1034128","volume":"765793448"},"2025-07-23":{"price":733.3,"ytm":12.73463,"nominal":"825155","volume":"605404846"},"2025-07-22":{"price":735.8,"ytm":12.61388,"nominal":"619517","volume":"458671592"},"2025-07-21":{"price":753.1,"ytm":12.48492,"nominal":"2655877","volume":"2007607938"},"2025-07-18":{"price":756.8,"ytm":12.53824,"nominal":"1301393","volume":"987694220"},"2025-07-17":{"price":749.6,"ytm":12.53892,"nominal":"1711812","volume":"1286517727"},"2025-07-16":{"price":753,"ytm":12.30646,"nominal":"1052513","volume":"790259581"},"2025-07-15":{"price":757.5,"ytm":12.28034,"nominal":"2588502","volume":"1984459597"},"2025-07-14":{"price":778.8,"ytm":12.05861,"nominal":"12731868","volume":"9714350625"},"2025-07-11":{"price":767.3,"ytm":11.95035,"nominal":"2069078","volume":"1589219369"},"2025-07-10":{"price":776,"ytm":11.72499,"nominal":"2877016","volume":"2214076571"},"2025-07-08":{"price":765.9,"ytm":11.84695,"nominal":"1350553","volume":"1035235818"},"2025-07-07":{"price":796.9,"ytm":11.85593,"nominal":"1814540","volume":"1446231768"},"2025-07-04":{"price":798.9,"ytm":11.39819,"nominal":"977542","volume":"771943438"},"2025-07-03":{"price":784,"ytm":11.59035,"nominal":"789652","volume":"616560447"},"2025-07-02":{"price":780.4,"ytm":11.66856,"nominal":"1653858","volume":"1289646140"},"2025-07-01":{"price":774.8,"ytm":11.70745,"nominal":"1162257","volume":"892081867"},"2025-06-30":{"price":763.4,"ytm":11.6506,"nominal":"2085859","volume":"1595276002"},"2025-06-27":{"price":766,"ytm":11.39095,"nominal":"736360","volume":"559866649"},"2025-06-26":{"price":758.5,"ytm":11.57102,"nominal":"2341880","volume":"1776956804"},"2025-06-25":{"price":753.6,"ytm":11.63702,"nominal":"3129796","volume":"2334659172"},"2025-06-24":{"price":752,"ytm":11.49484,"nominal":"1565899","volume":"1172183617"},"2025-06-23":{"price":731.2,"ytm":11.98807,"nominal":"808366","volume":"589181127"},"2025-06-19":{"price":724.9,"ytm":11.96908,"nominal":"1042003","volume":"752129007"},"2025-06-18":{"price":720.3,"ytm":11.9547,"nominal":"1588307","volume":"1141628012"},"2025-06-17":{"price":729.1,"ytm":11.9266,"nominal":"838013","volume":"618237342"},"2025-06-13":{"price":743.2,"ytm":11.76862,"nominal":"1672572","volume":"1247806866"},"2025-06-12":{"price":749.2,"ytm":11.52675,"nominal":"1639607","volume":"1232569851"},"2025-06-11":{"price":751.2,"ytm":11.48194,"nominal":"1209707","volume":"912547749"},"2025-06-10":{"price":752.6,"ytm":11.48104,"nominal":"1546190","volume":"1162792192"},"2025-06-09":{"price":746,"ytm":11.66705,"nominal":"666677","volume":"495792427"},"2025-06-06":{"price":743.5,"ytm":11.7234,"nominal":"1859290","volume":"1383941354"},"2025-06-05":{"price":744.9,"ytm":11.67486,"nominal":"3389674","volume":"2526837379"},"2025-06-04":{"price":752,"ytm":11.51851,"nominal":"1256439","volume":"946726787"},"2025-06-03":{"price":754.5,"ytm":11.4056,"nominal":"2211718","volume":"1669715314"},"2025-06-02":{"price":752,"ytm":11.37239,"nominal":"976104","volume":"734621250"},"2025-05-30":{"price":757,"ytm":11.36842,"nominal":"1618593","volume":"1229524009"},"2025-05-29":{"price":754,"ytm":11.28004,"nominal":"1031472","volume":"775377120"},"2025-05-28":{"price":745,"ytm":11.23154,"nominal":"2720173","volume":"2007817221"},"2025-05-27":{"price":734.5,"ytm":11.41681,"nominal":"2981343","volume":"2193201041"},"2025-05-26":{"price":721.5,"ytm":11.48154,"nominal":"6520528","volume":"4709665162"},"2025-05-23":{"price":720.6,"ytm":11.46639,"nominal":"9501062","volume":"6836017292"},"2025-05-22":{"price":723.5,"ytm":11.38537,"nominal":"1623591","volume":"1174672746"},"2025-05-21":{"price":723.1,"ytm":11.46866,"nominal":"9823492","volume":"7174325865"},"2025-05-20":{"price":731.5,"ytm":11.3341,"nominal":"13056612","volume":"9573421675"},"2025-05-19":{"price":735,"ytm":11.18143,"nominal":"2881950","volume":"2114365143"},"2025-05-16":{"price":732.5,"ytm":11.32727,"nominal":"714360","volume":"526092135"},"2025-05-15":{"price":740.7,"ytm":10.99685,"nominal":"865414","volume":"637774128"},"2025-05-14":{"price":740.4,"ytm":10.8755,"nominal":"721756","volume":"534240270"},"2025-05-13":{"price":738.1,"ytm":10.96657,"nominal":"571570","volume":"424814285"},"2025-05-12":{"price":745.5,"ytm":10.79958,"nominal":"1005286","volume":"744132169"},"2025-05-09":{"price":738,"ytm":11.0059,"nominal":"1497105","volume":"1100917741"},"2025-05-08":{"price":739.3,"ytm":10.95079,"nominal":"756009","volume":"555766621"},"2025-05-07":{"price":738.6,"ytm":11.14729,"nominal":"1495213","volume":"1117826413"},"2025-05-06":{"price":762,"ytm":11.23956,"nominal":"971891","volume":"741327705"},"2025-05-05":{"price":759.9,"ytm":11.32748,"nominal":"778078","volume":"585262519"},"2025-04-30":{"price":753,"ytm":11.20034,"nominal":"734290","volume":"550708849"},"2025-04-29":{"price":750.5,"ytm":11.08656,"nominal":"920076","volume":"692512789"},"2025-04-28":{"price":750.1,"ytm":11.13902,"nominal":"796089","volume":"597249255"},"2025-04-25":{"price":762.5,"ytm":10.96958,"nominal":"943880","volume":"717666536"},"2025-04-24":{"price":761.8,"ytm":11.00279,"nominal":"785110","volume":"600836570"},"2025-04-23":{"price":746,"ytm":11.08475,"nominal":"2675461","volume":"1986391091"},"2025-04-22":{"price":727,"ytm":11.11112,"nominal":"1434180","volume":"1006669830"},"2025-04-21":{"price":698.9,"ytm":11.49533,"nominal":"1572918","volume":"1079960282"},"2025-04-16":{"price":727,"ytm":11.47216,"nominal":"924354","volume":"684222449"},"2025-04-15":{"price":767,"ytm":11.55366,"nominal":"1055063","volume":"807791676"},"2025-04-14":{"price":772,"ytm":11.64883,"nominal":"2050965","volume":"1553492741"},"2025-04-11":{"price":744.4,"ytm":13.34315,"nominal":"972207","volume":"729804517"},"2025-04-10":{"price":755.2,"ytm":13.47305,"nominal":"1045703","volume":"782920597"},"2025-04-09":{"price":754,"ytm":13.20319,"nominal":"1304204","volume":"952405171"},"2025-04-08":{"price":737,"ytm":14.06284,"nominal":"1895258","volume":"1391340629"},"2025-04-07":{"price":731.9,"ytm":14.12614,"nominal":"884446","volume":"649679976"},"2025-04-04":{"price":755,"ytm":13.14509,"nominal":"0","volume":"0"},"2025-04-03":{"price":759,"ytm":12.75898,"nominal":"683938","volume":"518607926"},"2025-04-01":{"price":771.9,"ytm":12.39729,"nominal":"1805805","volume":"1392842235"},"2025-03-31":{"price":772.9,"ytm":12.33924,"nominal":"2217064","volume":"1701950210"},"2025-03-28":{"price":773,"ytm":12.19929,"nominal":"506354","volume":"393297053"},"2025-03-27":{"price":774.5,"ytm":12.01747,"nominal":"1206646","volume":"933499383"},"2025-03-26":{"price":773.5,"ytm":12.07785,"nominal":"823298","volume":"641127966"},"2025-03-25":{"price":778.4,"ytm":11.94836,"nominal":"1598354","volume":"1239026813"},"2025-03-21":{"price":774,"ytm":11.98803,"nominal":"1551300","volume":"1198417750"},"2025-03-20":{"price":772,"ytm":11.97386,"nominal":"13253641","volume":"10225610439"},"2025-03-19":{"price":778.3,"ytm":11.82134,"nominal":"1391822","volume":"1078878002"},"2025-03-18":{"price":767.8,"ytm":12.209,"nominal":"1357156","volume":"1038495713"},"2025-03-17":{"price":758,"ytm":11.77592,"nominal":"1460003","volume":"1104711647"}},"intraday":{"2026-03-19":{"17:00":{"price":986.7,"ytm":10.32697,"nominal":"1","volume":"10","trades":"1"},"16:59":{"price":986.9,"ytm":10.29873,"nominal":"1415","volume":"13835","trades":"3"},"16:58":{"price":986.9,"ytm":10.29873,"nominal":"1415","volume":"13835","trades":"3"},"16:57":{"price":986.9,"ytm":10.29873,"nominal":"1415","volume":"13835","trades":"3"},"16:56":{"price":986.9,"ytm":10.29873,"nominal":"1415","volume":"13835","trades":"3"},"16:55":{"price":986.9,"ytm":10.29873,"nominal":"1415","volume":"13835","trades":"3"},"16:54":{"price":986.9,"ytm":10.29873,"nominal":"1415","volume":"13835","trades":"3"},"16:53":{"price":986.9,"ytm":10.30658,"nominal":"716","volume":"7001","trades":"4"},"16:52":{"price":987.1,"ytm":10.29652,"nominal":"1","volume":"10","trades":"1"},"16:51":{"price":987.1,"ytm":10.28595,"nominal":"808","volume":"7976","trades":"3"},"16:50":{"price":987.5,"ytm":10.29191,"nominal":"8","volume":"79","trades":"2"},"16:49":{"price":987.5,"ytm":10.29191,"nominal":"8","volume":"79","trades":"2"},"16:48":{"price":983.9,"ytm":10.35113,"nominal":"466","volume":"4561","trades":"2"},"16:47":{"price":983.9,"ytm":10.35113,"nominal":"466","volume":"4561","trades":"2"},"16:46":{"price":983.9,"ytm":10.35113,"nominal":"466","volume":"4561","trades":"2"},"16:45":{"price":977.6,"ytm":10.47012,"nominal":"1486","volume":"14530","trades":"4"},"16:44":{"price":979,"ytm":10.44136,"nominal":"649","volume":"6350","trades":"5"},"16:43":{"price":978,"ytm":10.45459,"nominal":"552","volume":"5396","trades":"1"},"16:42":{"price":977.6,"ytm":10.46481,"nominal":"888","volume":"8681","trades":"3"},"16:41":{"price":977.6,"ytm":10.46687,"nominal":"12","volume":"117","trades":"1"},"16:40":{"price":977.5,"ytm":10.46198,"nominal":"994","volume":"9715","trades":"2"},"16:39":{"price":977.4,"ytm":10.45969,"nominal":"2344","volume":"22911","trades":"4"},"16:38":{"price":977.4,"ytm":10.47171,"nominal":"25","volume":"244","trades":"1"},"16:37":{"price":977.5,"ytm":10.47693,"nominal":"2298","volume":"22461","trades":"2"},"16:36":{"price":977.4,"ytm":10.46965,"nominal":"538","volume":"5258","trades":"4"},"16:35":{"price":977.4,"ytm":10.46175,"nominal":"6000","volume":"58566","trades":"1"},"16:34":{"price":976.1,"ytm":10.49493,"nominal":"1270","volume":"12396","trades":"4"},"16:33":{"price":976.1,"ytm":10.4946,"nominal":"10287","volume":"100412","trades":"3"},"16:32":{"price":976.1,"ytm":10.4946,"nominal":"10287","volume":"100412","trades":"3"},"16:31":{"price":977.4,"ytm":10.48049,"nominal":"809","volume":"7898","trades":"3"},"16:30":{"price":976,"ytm":10.49935,"nominal":"2146","volume":"20945","trades":"2"},"16:29":{"price":976,"ytm":10.49935,"nominal":"2146","volume":"20945","trades":"2"},"16:28":{"price":976,"ytm":10.49297,"nominal":"1420","volume":"13854","trades":"1"},"16:27":{"price":975.6,"ytm":10.49717,"nominal":"5068","volume":"49443","trades":"2"},"16:26":{"price":975.7,"ytm":10.49003,"nominal":"1052","volume":"10264","trades":"4"},"16:25":{"price":975.6,"ytm":10.49152,"nominal":"239","volume":"2331","trades":"1"},"16:24":{"price":975.5,"ytm":10.49009,"nominal":"2556","volume":"24930","trades":"7"},"16:23":{"price":973.9,"ytm":10.53609,"nominal":"2658","volume":"25951","trades":"6"},"16:22":{"price":973.9,"ytm":10.53609,"nominal":"2658","volume":"25951","trades":"6"},"16:21":{"price":974.2,"ytm":10.53472,"nominal":"111511","volume":"1086735","trades":"25"},"16:20":{"price":973.6,"ytm":10.53901,"nominal":"8408","volume":"81853","trades":"10"},"16:19":{"price":973.7,"ytm":10.53823,"nominal":"15409","volume":"149897","trades":"21"},"16:18":{"price":972.7,"ytm":10.55833,"nominal":"704","volume":"6850","trades":"1"},"16:17":{"price":973,"ytm":10.57163,"nominal":"7238","volume":"70371","trades":"7"},"16:16":{"price":973,"ytm":10.57163,"nominal":"7238","volume":"70371","trades":"7"},"16:15":{"price":971.9,"ytm":10.58566,"nominal":"1850","volume":"17983","trades":"4"},"16:14":{"price":972.4,"ytm":10.57025,"nominal":"2361","volume":"22958","trades":"1"},"16:13":{"price":972.4,"ytm":10.58027,"nominal":"5000","volume":"48622","trades":"1"},"16:12":{"price":972.5,"ytm":10.57168,"nominal":"5620","volume":"54651","trades":"4"},"16:11":{"price":972.5,"ytm":10.57168,"nominal":"5620","volume":"54651","trades":"4"},"16:10":{"price":971.9,"ytm":10.59187,"nominal":"3640","volume":"35314","trades":"5"},"16:09":{"price":969.9,"ytm":10.62255,"nominal":"928","volume":"9011","trades":"4"},"16:08":{"price":971.1,"ytm":10.60335,"nominal":"10124","volume":"98087","trades":"19"},"16:07":{"price":968.8,"ytm":10.64377,"nominal":"6852","volume":"66387","trades":"7"},"16:06":{"price":968.9,"ytm":10.64573,"nominal":"13468","volume":"130476","trades":"7"},"16:05":{"price":969,"ytm":10.64824,"nominal":"363","volume":"3517","trades":"1"},"16:04":{"price":969,"ytm":10.64824,"nominal":"363","volume":"3517","trades":"1"},"16:03":{"price":968.9,"ytm":10.65304,"nominal":"2068","volume":"20027","trades":"9"},"16:02":{"price":968.9,"ytm":10.65304,"nominal":"2068","volume":"20027","trades":"9"},"16:01":{"price":968.9,"ytm":10.65304,"nominal":"2068","volume":"20027","trades":"9"},"16:00":{"price":968.8,"ytm":10.65697,"nominal":"345","volume":"3341","trades":"3"},"15:59":{"price":967.9,"ytm":10.67364,"nominal":"510","volume":"4936","trades":"8"},"15:58":{"price":968.5,"ytm":10.65455,"nominal":"365","volume":"3533","trades":"5"},"15:57":{"price":968.1,"ytm":10.66491,"nominal":"1187","volume":"11490","trades":"5"},"15:56":{"price":967.9,"ytm":10.66687,"nominal":"2039","volume":"19740","trades":"13"},"15:55":{"price":969.4,"ytm":10.63375,"nominal":"72","volume":"698","trades":"1"},"15:54":{"price":969.4,"ytm":10.63375,"nominal":"72","volume":"698","trades":"1"},"15:53":{"price":968.9,"ytm":10.64802,"nominal":"4765","volume":"46187","trades":"1"},"15:52":{"price":969.3,"ytm":10.63473,"nominal":"200","volume":"1939","trades":"2"},"15:51":{"price":969.3,"ytm":10.63473,"nominal":"200","volume":"1939","trades":"2"},"15:50":{"price":969.3,"ytm":10.63473,"nominal":"200","volume":"1939","trades":"2"},"15:49":{"price":969.3,"ytm":10.64389,"nominal":"4","volume":"39","trades":"1"},"15:48":{"price":969.3,"ytm":10.63265,"nominal":"2194","volume":"21266","trades":"4"},"15:47":{"price":969.3,"ytm":10.63265,"nominal":"2194","volume":"21266","trades":"4"},"15:46":{"price":969.1,"ytm":10.63046,"nominal":"4237","volume":"41045","trades":"3"},"15:45":{"price":968.7,"ytm":10.64081,"nominal":"84","volume":"814","trades":"1"},"15:44":{"price":968.7,"ytm":10.63492,"nominal":"1","volume":"10","trades":"2"},"15:43":{"price":969.1,"ytm":10.63166,"nominal":"10000","volume":"96815","trades":"1"},"15:42":{"price":969.1,"ytm":10.63166,"nominal":"10000","volume":"96815","trades":"1"},"15:41":{"price":968.1,"ytm":10.65519,"nominal":"6471","volume":"62669","trades":"8"},"15:40":{"price":968.4,"ytm":10.64167,"nominal":"55772","volume":"540089","trades":"12"},"15:39":{"price":968.4,"ytm":10.64462,"nominal":"2348","volume":"22737","trades":"8"},"15:38":{"price":968.1,"ytm":10.64723,"nominal":"100","volume":"968","trades":"1"},"15:37":{"price":968.1,"ytm":10.65225,"nominal":"65","volume":"629","trades":"2"},"15:36":{"price":968.1,"ytm":10.65225,"nominal":"65","volume":"629","trades":"2"},"15:35":{"price":968.1,"ytm":10.65225,"nominal":"65","volume":"629","trades":"2"},"15:34":{"price":967.9,"ytm":10.64919,"nominal":"2436","volume":"23578","trades":"6"},"15:33":{"price":967.9,"ytm":10.64505,"nominal":"334","volume":"3233","trades":"1"},"15:32":{"price":968.1,"ytm":10.65192,"nominal":"1506","volume":"14580","trades":"6"},"15:31":{"price":968.1,"ytm":10.65192,"nominal":"1506","volume":"14580","trades":"6"},"15:30":{"price":968.1,"ytm":10.65192,"nominal":"1506","volume":"14580","trades":"6"},"15:29":{"price":968.3,"ytm":10.6612,"nominal":"2393","volume":"23172","trades":"12"},"15:28":{"price":968.3,"ytm":10.6612,"nominal":"2393","volume":"23172","trades":"12"},"15:27":{"price":968.3,"ytm":10.6612,"nominal":"2393","volume":"23172","trades":"12"},"15:26":{"price":968.3,"ytm":10.65826,"nominal":"7441","volume":"72045","trades":"4"},"15:25":{"price":968.2,"ytm":10.66011,"nominal":"249","volume":"2412","trades":"5"},"15:24":{"price":968.3,"ytm":10.65236,"nominal":"269","volume":"2605","trades":"1"},"15:23":{"price":968.4,"ytm":10.65466,"nominal":"79","volume":"765","trades":"3"},"15:22":{"price":968.8,"ytm":10.65315,"nominal":"651","volume":"6307","trades":"6"},"15:21":{"price":969.1,"ytm":10.64465,"nominal":"1277","volume":"12351","trades":"2"},"15:20":{"price":967.2,"ytm":10.67155,"nominal":"779","volume":"7547","trades":"7"},"15:19":{"price":967.2,"ytm":10.67155,"nominal":"779","volume":"7547","trades":"7"},"15:18":{"price":969.1,"ytm":10.64137,"nominal":"4498","volume":"43518","trades":"1"},"15:17":{"price":969.1,"ytm":10.64137,"nominal":"4498","volume":"43518","trades":"1"},"15:16":{"price":967.5,"ytm":10.67931,"nominal":"6318","volume":"61167","trades":"7"},"15:15":{"price":967.5,"ytm":10.67931,"nominal":"6318","volume":"61167","trades":"7"},"15:14":{"price":969,"ytm":10.6453,"nominal":"293","volume":"2837","trades":"5"},"15:13":{"price":968.2,"ytm":10.66513,"nominal":"134","volume":"1297","trades":"2"},"15:12":{"price":968.3,"ytm":10.65913,"nominal":"1436","volume":"13890","trades":"2"},"15:11":{"price":967.3,"ytm":10.6768,"nominal":"3408","volume":"32952","trades":"16"},"15:10":{"price":967.2,"ytm":10.6745,"nominal":"2619","volume":"25333","trades":"4"},"15:09":{"price":967.4,"ytm":10.68292,"nominal":"2500","volume":"24173","trades":"1"},"15:08":{"price":966.9,"ytm":10.69012,"nominal":"410","volume":"3964","trades":"1"},"15:07":{"price":966.9,"ytm":10.68127,"nominal":"393","volume":"3803","trades":"4"},"15:06":{"price":967.6,"ytm":10.67921,"nominal":"7444","volume":"72026","trades":"10"},"15:05":{"price":967.1,"ytm":10.68226,"nominal":"225","volume":"2175","trades":"4"},"15:04":{"price":966.2,"ytm":10.69897,"nominal":"295","volume":"2851","trades":"6"},"15:03":{"price":966.2,"ytm":10.69482,"nominal":"5408","volume":"52293","trades":"6"},"15:02":{"price":966.9,"ytm":10.69187,"nominal":"4147","volume":"40130","trades":"3"},"15:01":{"price":966.9,"ytm":10.69187,"nominal":"4147","volume":"40130","trades":"3"},"15:00":{"price":966.9,"ytm":10.69187,"nominal":"4147","volume":"40130","trades":"3"},"14:59":{"price":967.7,"ytm":10.66992,"nominal":"888","volume":"8590","trades":"6"},"14:58":{"price":966.9,"ytm":10.68181,"nominal":"14","volume":"135","trades":"2"},"14:57":{"price":966.9,"ytm":10.68181,"nominal":"14","volume":"135","trades":"2"},"14:56":{"price":966.9,"ytm":10.67679,"nominal":"2049","volume":"19807","trades":"7"},"14:55":{"price":966.6,"ytm":10.68738,"nominal":"4682","volume":"45237","trades":"1"},"14:54":{"price":966.2,"ytm":10.69187,"nominal":"825","volume":"7971","trades":"6"},"14:53":{"price":966.8,"ytm":10.68072,"nominal":"114","volume":"1102","trades":"3"},"14:52":{"price":966.2,"ytm":10.68389,"nominal":"7198","volume":"69548","trades":"7"},"14:51":{"price":966.2,"ytm":10.68389,"nominal":"7198","volume":"69548","trades":"7"},"14:50":{"price":966.2,"ytm":10.68389,"nominal":"7198","volume":"69548","trades":"7"},"14:49":{"price":966.2,"ytm":10.68389,"nominal":"7198","volume":"69548","trades":"7"},"14:48":{"price":966.2,"ytm":10.68094,"nominal":"1120","volume":"10822","trades":"5"},"14:47":{"price":966.8,"ytm":10.67187,"nominal":"400","volume":"3864","trades":"1"},"14:46":{"price":966,"ytm":10.68847,"nominal":"1181","volume":"11415","trades":"6"},"14:45":{"price":966,"ytm":10.68847,"nominal":"1181","volume":"11415","trades":"6"},"14:44":{"price":966,"ytm":10.68847,"nominal":"1181","volume":"11415","trades":"6"},"14:43":{"price":966,"ytm":10.68847,"nominal":"1181","volume":"11415","trades":"6"},"14:42":{"price":966,"ytm":10.68847,"nominal":"1181","volume":"11415","trades":"6"},"14:41":{"price":965.7,"ytm":10.69613,"nominal":"315","volume":"3042","trades":"1"},"14:40":{"price":965.7,"ytm":10.69613,"nominal":"315","volume":"3042","trades":"1"},"14:39":{"price":965.7,"ytm":10.68989,"nominal":"6648","volume":"64200","trades":"2"},"14:38":{"price":965.7,"ytm":10.697,"nominal":"710","volume":"6857","trades":"3"},"14:37":{"price":965.7,"ytm":10.69492,"nominal":"419","volume":"4046","trades":"2"},"14:36":{"price":965.7,"ytm":10.69492,"nominal":"419","volume":"4046","trades":"2"},"14:35":{"price":965.7,"ytm":10.69077,"nominal":"3","volume":"29","trades":"3"},"14:34":{"price":965.7,"ytm":10.69197,"nominal":"387","volume":"3737","trades":"1"},"14:33":{"price":965.7,"ytm":10.69197,"nominal":"387","volume":"3737","trades":"1"},"14:32":{"price":965.6,"ytm":10.69001,"nominal":"951","volume":"9182","trades":"7"},"14:31":{"price":965.2,"ytm":10.70751,"nominal":"14666","volume":"141599","trades":"9"},"14:30":{"price":965.3,"ytm":10.69975,"nominal":"947","volume":"9144","trades":"6"},"14:29":{"price":965.9,"ytm":10.69275,"nominal":"11641","volume":"112382","trades":"7"},"14:28":{"price":965.4,"ytm":10.70117,"nominal":"8994","volume":"86822","trades":"16"},"14:27":{"price":965.4,"ytm":10.70171,"nominal":"1373","volume":"13256","trades":"5"},"14:26":{"price":966,"ytm":10.6935,"nominal":"8247","volume":"79608","trades":"1"},"14:25":{"price":965,"ytm":10.70949,"nominal":"1809","volume":"17467","trades":"12"},"14:24":{"price":965.6,"ytm":10.6933,"nominal":"266","volume":"2571","trades":"4"},"14:23":{"price":966.4,"ytm":10.67461,"nominal":"614","volume":"5929","trades":"4"},"14:22":{"price":965.7,"ytm":10.69472,"nominal":"19","volume":"183","trades":"1"},"14:21":{"price":965.7,"ytm":10.69385,"nominal":"5667","volume":"54743","trades":"5"},"14:20":{"price":965.9,"ytm":10.69515,"nominal":"10","volume":"97","trades":"4"},"14:19":{"price":966.8,"ytm":10.67549,"nominal":"50116","volume":"484471","trades":"1"},"14:18":{"price":966.8,"ytm":10.67549,"nominal":"50116","volume":"484471","trades":"1"},"14:17":{"price":966.8,"ytm":10.67549,"nominal":"50116","volume":"484471","trades":"1"},"14:16":{"price":966.8,"ytm":10.67549,"nominal":"50116","volume":"484471","trades":"1"},"14:15":{"price":966.6,"ytm":10.67712,"nominal":"5016","volume":"48500","trades":"5"},"14:14":{"price":966.9,"ytm":10.67658,"nominal":"29815","volume":"288271","trades":"79"},"14:13":{"price":966.9,"ytm":10.6745,"nominal":"1893","volume":"18322","trades":"17"},"14:12":{"price":966.5,"ytm":10.68193,"nominal":"271","volume":"2619","trades":"1"},"14:11":{"price":966.5,"ytm":10.67898,"nominal":"315","volume":"3044","trades":"2"},"14:10":{"price":966.5,"ytm":10.67898,"nominal":"1066","volume":"10303","trades":"5"},"14:09":{"price":968.5,"ytm":10.63982,"nominal":"230","volume":"2222","trades":"1"},"14:08":{"price":966.2,"ytm":10.6804,"nominal":"555","volume":"5362","trades":"2"},"14:07":{"price":966.2,"ytm":10.67625,"nominal":"2941","volume":"28416","trades":"1"},"14:06":{"price":966.2,"ytm":10.67625,"nominal":"2941","volume":"28416","trades":"1"},"14:05":{"price":966.2,"ytm":10.67986,"nominal":"13890","volume":"134457","trades":"16"},"14:04":{"price":968,"ytm":10.65062,"nominal":"348","volume":"3369","trades":"11"},"14:03":{"price":968.8,"ytm":10.63995,"nominal":"9","volume":"87","trades":"1"},"14:02":{"price":967.9,"ytm":10.64451,"nominal":"523","volume":"5058","trades":"2"},"14:01":{"price":967.1,"ytm":10.66142,"nominal":"364","volume":"3519","trades":"1"},"14:00":{"price":967.1,"ytm":10.66142,"nominal":"364","volume":"3519","trades":"1"},"13:59":{"price":966.8,"ytm":10.6708,"nominal":"35253","volume":"341510","trades":"28"},"13:58":{"price":969,"ytm":10.64475,"nominal":"923","volume":"8943","trades":"7"},"13:57":{"price":968.7,"ytm":10.63732,"nominal":"4226","volume":"40947","trades":"3"},"13:56":{"price":968.9,"ytm":10.63362,"nominal":"6837","volume":"66239","trades":"5"},"13:55":{"price":970.3,"ytm":10.60308,"nominal":"389","volume":"3763","trades":"7"},"13:54":{"price":970.3,"ytm":10.60308,"nominal":"389","volume":"3763","trades":"7"},"13:53":{"price":967,"ytm":10.67451,"nominal":"9388","volume":"90790","trades":"7"},"13:52":{"price":967.1,"ytm":10.6744,"nominal":"3066","volume":"29651","trades":"9"},"13:51":{"price":967,"ytm":10.67734,"nominal":"363","volume":"3510","trades":"4"},"13:50":{"price":966.9,"ytm":10.67122,"nominal":"35","volume":"338","trades":"2"},"13:49":{"price":966.9,"ytm":10.68007,"nominal":"12304","volume":"118866","trades":"15"},"13:48":{"price":965.8,"ytm":10.70225,"nominal":"73914","volume":"713260","trades":"35"},"13:47":{"price":965.7,"ytm":10.69908,"nominal":"251","volume":"2424","trades":"8"},"13:46":{"price":965.8,"ytm":10.70138,"nominal":"110795","volume":"1067929","trades":"10"},"13:45":{"price":963.7,"ytm":10.73547,"nominal":"446","volume":"4305","trades":"9"},"13:44":{"price":964.3,"ytm":10.72548,"nominal":"5625","volume":"54235","trades":"13"},"13:43":{"price":964.3,"ytm":10.72253,"nominal":"390","volume":"3765","trades":"4"},"13:42":{"price":964.3,"ytm":10.7175,"nominal":"2037","volume":"19642","trades":"8"},"13:41":{"price":964.2,"ytm":10.7197,"nominal":"32","volume":"309","trades":"1"},"13:40":{"price":964.7,"ytm":10.70676,"nominal":"8791","volume":"84871","trades":"25"},"13:39":{"price":965.5,"ytm":10.69361,"nominal":"4544","volume":"43867","trades":"15"},"13:38":{"price":968.2,"ytm":10.6506,"nominal":"41","volume":"396","trades":"4"},"13:37":{"price":965.9,"ytm":10.68705,"nominal":"2096","volume":"20238","trades":"22"},"13:36":{"price":966,"ytm":10.68157,"nominal":"2016","volume":"19465","trades":"3"},"13:35":{"price":965.5,"ytm":10.69173,"nominal":"220","volume":"2125","trades":"4"},"13:34":{"price":966.1,"ytm":10.68233,"nominal":"2459","volume":"23746","trades":"17"},"13:33":{"price":965.8,"ytm":10.69294,"nominal":"77377","volume":"746722","trades":"64"},"13:32":{"price":967,"ytm":10.66353,"nominal":"430","volume":"4156","trades":"3"},"13:31":{"price":966.2,"ytm":10.68342,"nominal":"687","volume":"6636","trades":"6"},"13:30":{"price":966.3,"ytm":10.67861,"nominal":"25","volume":"241","trades":"4"},"13:29":{"price":965.8,"ytm":10.68582,"nominal":"92","volume":"889","trades":"8"},"13:28":{"price":966.4,"ytm":10.67971,"nominal":"1791","volume":"17312","trades":"20"},"13:27":{"price":967.6,"ytm":10.65569,"nominal":"1053","volume":"10188","trades":"7"},"13:26":{"price":967.4,"ytm":10.65732,"nominal":"632","volume":"6109","trades":"1"},"13:25":{"price":967.4,"ytm":10.65732,"nominal":"632","volume":"6109","trades":"1"},"13:24":{"price":966.7,"ytm":10.66823,"nominal":"357","volume":"3452","trades":"8"},"13:23":{"price":967.5,"ytm":10.65339,"nominal":"2954","volume":"28557","trades":"17"},"13:22":{"price":967.7,"ytm":10.64673,"nominal":"168","volume":"1626","trades":"2"},"13:21":{"price":967.7,"ytm":10.65176,"nominal":"80","volume":"774","trades":"4"},"13:20":{"price":967.8,"ytm":10.64991,"nominal":"268","volume":"2594","trades":"2"},"13:19":{"price":967.8,"ytm":10.64783,"nominal":"8818","volume":"85316","trades":"34"},"13:18":{"price":967.8,"ytm":10.64783,"nominal":"8818","volume":"85316","trades":"34"},"13:17":{"price":968,"ytm":10.64708,"nominal":"1233","volume":"11936","trades":"3"},"13:16":{"price":968,"ytm":10.64795,"nominal":"1790","volume":"17331","trades":"4"},"13:15":{"price":968,"ytm":10.64795,"nominal":"1790","volume":"17331","trades":"4"},"13:14":{"price":968.2,"ytm":10.64424,"nominal":"4915","volume":"47620","trades":"10"},"13:13":{"price":969.5,"ytm":10.62019,"nominal":"55171","volume":"534274","trades":"12"},"13:12":{"price":968.3,"ytm":10.64447,"nominal":"29335","volume":"284080","trades":"2"},"13:11":{"price":968.3,"ytm":10.64447,"nominal":"29335","volume":"284080","trades":"2"},"13:10":{"price":968.4,"ytm":10.64141,"nominal":"28226","volume":"273313","trades":"29"},"13:09":{"price":968.4,"ytm":10.64141,"nominal":"28226","volume":"273313","trades":"29"},"13:08":{"price":968.3,"ytm":10.64326,"nominal":"237945","volume":"2309419","trades":"92"},"13:07":{"price":971.8,"ytm":10.57656,"nominal":"159","volume":"1544","trades":"4"},"13:06":{"price":970.3,"ytm":10.60542,"nominal":"154","volume":"1494","trades":"5"},"13:05":{"price":970.2,"ytm":10.61142,"nominal":"35","volume":"340","trades":"2"},"13:04":{"price":970.2,"ytm":10.61436,"nominal":"25","volume":"243","trades":"2"},"13:03":{"price":970.2,"ytm":10.60813,"nominal":"57335","volume":"555825","trades":"4"},"13:02":{"price":970,"ytm":10.61598,"nominal":"25","volume":"243","trades":"1"},"13:01":{"price":970,"ytm":10.61772,"nominal":"1859","volume":"18023","trades":"1"},"13:00":{"price":969.5,"ytm":10.62696,"nominal":"151","volume":"1465","trades":"3"},"12:59":{"price":970,"ytm":10.62483,"nominal":"55","volume":"534","trades":"1"},"12:58":{"price":970,"ytm":10.62308,"nominal":"1017","volume":"9865","trades":"1"},"12:57":{"price":970,"ytm":10.62308,"nominal":"1017","volume":"9865","trades":"1"},"12:56":{"price":970,"ytm":10.62516,"nominal":"3206","volume":"31076","trades":"1"},"12:55":{"price":969.3,"ytm":10.6322,"nominal":"25","volume":"243","trades":"3"},"12:54":{"price":970,"ytm":10.62134,"nominal":"2310","volume":"22391","trades":"1"},"12:53":{"price":970,"ytm":10.62134,"nominal":"2310","volume":"22391","trades":"1"},"12:52":{"price":969.3,"ytm":10.63515,"nominal":"2330","volume":"22601","trades":"6"},"12:51":{"price":969.7,"ytm":10.62568,"nominal":"40","volume":"388","trades":"2"},"12:50":{"price":969.7,"ytm":10.62775,"nominal":"200","volume":"1938","trades":"1"},"12:49":{"price":969.2,"ytm":10.63874,"nominal":"5911","volume":"57289","trades":"5"},"12:48":{"price":969.2,"ytm":10.64202,"nominal":"2196","volume":"21284","trades":"1"},"12:47":{"price":969.2,"ytm":10.6429,"nominal":"3781","volume":"36660","trades":"6"},"12:46":{"price":969.9,"ytm":10.63411,"nominal":"3720","volume":"36032","trades":"2"},"12:45":{"price":968.6,"ytm":10.6493,"nominal":"914","volume":"8865","trades":"3"},"12:44":{"price":969.9,"ytm":10.63029,"nominal":"1849","volume":"17909","trades":"3"},"12:43":{"price":968.5,"ytm":10.65531,"nominal":"17","volume":"165","trades":"4"},"12:42":{"price":969.9,"ytm":10.62613,"nominal":"100","volume":"969","trades":"1"},"12:41":{"price":968.8,"ytm":10.64976,"nominal":"4295","volume":"41666","trades":"1"},"12:40":{"price":970.1,"ytm":10.62244,"nominal":"888","volume":"8614","trades":"3"},"12:39":{"price":970.1,"ytm":10.62244,"nominal":"888","volume":"8614","trades":"3"},"12:38":{"price":970.1,"ytm":10.62899,"nominal":"911","volume":"8826","trades":"4"},"12:37":{"price":968.2,"ytm":10.65825,"nominal":"2178","volume":"21129","trades":"7"},"12:36":{"price":968.2,"ytm":10.65825,"nominal":"2178","volume":"21129","trades":"7"},"12:35":{"price":968.2,"ytm":10.65825,"nominal":"2178","volume":"21129","trades":"7"},"12:34":{"price":969.5,"ytm":10.63091,"nominal":"806","volume":"7821","trades":"8"},"12:33":{"price":969.5,"ytm":10.63091,"nominal":"806","volume":"7821","trades":"8"},"12:32":{"price":969.5,"ytm":10.63091,"nominal":"806","volume":"7821","trades":"8"},"12:31":{"price":968.3,"ytm":10.65606,"nominal":"16168","volume":"156525","trades":"5"},"12:30":{"price":968.3,"ytm":10.65606,"nominal":"16168","volume":"156525","trades":"5"},"12:29":{"price":968,"ytm":10.65572,"nominal":"140","volume":"1359","trades":"7"},"12:28":{"price":968,"ytm":10.65572,"nominal":"140","volume":"1359","trades":"7"},"12:27":{"price":968,"ytm":10.65572,"nominal":"140","volume":"1359","trades":"7"},"12:26":{"price":968,"ytm":10.65572,"nominal":"140","volume":"1359","trades":"7"},"12:25":{"price":968,"ytm":10.65572,"nominal":"140","volume":"1359","trades":"7"},"12:24":{"price":970.3,"ytm":10.62497,"nominal":"337","volume":"3263","trades":"1"},"12:23":{"price":970.3,"ytm":10.62497,"nominal":"337","volume":"3263","trades":"1"},"12:22":{"price":970.3,"ytm":10.62497,"nominal":"337","volume":"3263","trades":"1"},"12:21":{"price":968.2,"ytm":10.65081,"nominal":"2522","volume":"24416","trades":"11"},"12:20":{"price":968.2,"ytm":10.65081,"nominal":"2522","volume":"24416","trades":"11"},"12:19":{"price":968,"ytm":10.65954,"nominal":"23469","volume":"227203","trades":"12"},"12:18":{"price":969,"ytm":10.64693,"nominal":"50965","volume":"494149","trades":"14"},"12:17":{"price":970.9,"ytm":10.61597,"nominal":"559","volume":"5427","trades":"3"},"12:16":{"price":970.9,"ytm":10.60265,"nominal":"89","volume":"863","trades":"1"},"12:15":{"price":970.1,"ytm":10.61883,"nominal":"24","volume":"233","trades":"2"},"12:14":{"price":970.9,"ytm":10.60614,"nominal":"303","volume":"2942","trades":"1"},"12:13":{"price":970.9,"ytm":10.60821,"nominal":"339","volume":"3288","trades":"2"},"12:12":{"price":969.9,"ytm":10.62339,"nominal":"177","volume":"1717","trades":"4"},"12:11":{"price":969.9,"ytm":10.62339,"nominal":"177","volume":"1717","trades":"4"},"12:10":{"price":969.9,"ytm":10.62755,"nominal":"257","volume":"2493","trades":"3"},"12:09":{"price":969.9,"ytm":10.62963,"nominal":"5","volume":"49","trades":"2"},"12:08":{"price":970.5,"ytm":10.62598,"nominal":"1","volume":"10","trades":"1"},"12:07":{"price":970.9,"ytm":10.61652,"nominal":"10520","volume":"102035","trades":"8"},"12:06":{"price":969.8,"ytm":10.64251,"nominal":"2228","volume":"21631","trades":"2"},"12:05":{"price":969.8,"ytm":10.64251,"nominal":"2228","volume":"21631","trades":"2"},"12:04":{"price":969.8,"ytm":10.64251,"nominal":"2228","volume":"21631","trades":"2"},"12:03":{"price":971,"ytm":10.62177,"nominal":"22","volume":"214","trades":"3"},"12:02":{"price":971,"ytm":10.62177,"nominal":"4661","volume":"45223","trades":"14"},"12:01":{"price":971,"ytm":10.61227,"nominal":"3891","volume":"37765","trades":"13"},"12:00":{"price":971,"ytm":10.61314,"nominal":"3083","volume":"29933","trades":"4"},"11:59":{"price":970.9,"ytm":10.61116,"nominal":"156","volume":"1515","trades":"4"},"11:58":{"price":971,"ytm":10.60047,"nominal":"50545","volume":"490807","trades":"31"},"11:57":{"price":971.4,"ytm":10.59451,"nominal":"208","volume":"2021","trades":"4"},"11:56":{"price":971.5,"ytm":10.59146,"nominal":"24457","volume":"237708","trades":"14"},"11:55":{"price":971.5,"ytm":10.59146,"nominal":"24457","volume":"237708","trades":"14"},"11:54":{"price":974,"ytm":10.55258,"nominal":"56319","volume":"547542","trades":"31"},"11:53":{"price":974.4,"ytm":10.53073,"nominal":"154","volume":"1499","trades":"13"},"11:52":{"price":971.3,"ytm":10.58892,"nominal":"253","volume":"2467","trades":"2"},"11:51":{"price":971.3,"ytm":10.58892,"nominal":"253","volume":"2467","trades":"2"},"11:50":{"price":974.9,"ytm":10.52036,"nominal":"114","volume":"1107","trades":"5"},"11:49":{"price":971.2,"ytm":10.59076,"nominal":"14112","volume":"137301","trades":"31"},"11:48":{"price":973.2,"ytm":10.56051,"nominal":"3353","volume":"32592","trades":"11"},"11:47":{"price":972.9,"ytm":10.57411,"nominal":"4695","volume":"45706","trades":"12"},"11:46":{"price":972.9,"ytm":10.57411,"nominal":"4695","volume":"45706","trades":"12"},"11:45":{"price":973.9,"ytm":10.55192,"nominal":"3156","volume":"30725","trades":"34"},"11:44":{"price":975.6,"ytm":10.53316,"nominal":"87","volume":"848","trades":"4"},"11:43":{"price":974.2,"ytm":10.56297,"nominal":"1","volume":"10","trades":"1"},"11:42":{"price":977,"ytm":10.51048,"nominal":"2221","volume":"21684","trades":"15"},"11:41":{"price":975.2,"ytm":10.54017,"nominal":"5485","volume":"53512","trades":"38"},"11:40":{"price":974.3,"ytm":10.5558,"nominal":"1","volume":"10","trades":"1"},"11:39":{"price":977,"ytm":10.49928,"nominal":"32","volume":"312","trades":"1"},"11:38":{"price":974.6,"ytm":10.54441,"nominal":"3980","volume":"38819","trades":"31"},"11:37":{"price":975.1,"ytm":10.53525,"nominal":"3043","volume":"29689","trades":"13"},"11:36":{"price":977.8,"ytm":10.485,"nominal":"1","volume":"10","trades":"3"},"11:35":{"price":977.9,"ytm":10.49818,"nominal":"207","volume":"2020","trades":"1"},"11:34":{"price":975.4,"ytm":10.54478,"nominal":"230","volume":"2247","trades":"3"},"11:33":{"price":977.6,"ytm":10.51366,"nominal":"1993","volume":"19454","trades":"13"},"11:32":{"price":975.9,"ytm":10.53507,"nominal":"27182","volume":"265474","trades":"11"},"11:31":{"price":976.7,"ytm":10.51216,"nominal":"103537","volume":"1011246","trades":"3"},"11:30":{"price":976.7,"ytm":10.51771,"nominal":"183","volume":"1787","trades":"2"},"11:29":{"price":976.7,"ytm":10.50476,"nominal":"2087","volume":"20384","trades":"4"},"11:28":{"price":976.7,"ytm":10.50476,"nominal":"2087","volume":"20384","trades":"4"},"11:27":{"price":976.7,"ytm":10.50542,"nominal":"17305","volume":"169020","trades":"12"},"11:26":{"price":976.8,"ytm":10.50305,"nominal":"104","volume":"1016","trades":"3"},"11:25":{"price":977.2,"ytm":10.48661,"nominal":"2968","volume":"28988","trades":"3"},"11:24":{"price":976.7,"ytm":10.50422,"nominal":"3509","volume":"34273","trades":"9"},"11:23":{"price":977.2,"ytm":10.49009,"nominal":"3102","volume":"30313","trades":"3"},"11:22":{"price":977.3,"ytm":10.49445,"nominal":"1246","volume":"12166","trades":"1"},"11:21":{"price":976.4,"ytm":10.51177,"nominal":"10","volume":"98","trades":"1"},"11:20":{"price":976.3,"ytm":10.5198,"nominal":"10","volume":"98","trades":"1"},"11:19":{"price":976.3,"ytm":10.5198,"nominal":"10","volume":"98","trades":"1"},"11:18":{"price":977.3,"ytm":10.50065,"nominal":"722","volume":"7047","trades":"4"},"11:17":{"price":976,"ytm":10.51942,"nominal":"137","volume":"1337","trades":"2"},"11:16":{"price":976,"ytm":10.52061,"nominal":"436","volume":"4255","trades":"3"},"11:15":{"price":976,"ytm":10.51028,"nominal":"1658","volume":"16177","trades":"7"},"11:14":{"price":975.2,"ytm":10.53461,"nominal":"181391","volume":"1769106","trades":"6"},"11:13":{"price":975.3,"ytm":10.53833,"nominal":"100","volume":"975","trades":"1"},"11:12":{"price":975.3,"ytm":10.53746,"nominal":"2845","volume":"27747","trades":"4"},"11:11":{"price":975.3,"ytm":10.53125,"nominal":"7400","volume":"72168","trades":"2"},"11:10":{"price":975.2,"ytm":10.54071,"nominal":"691","volume":"6748","trades":"12"},"11:09":{"price":976.1,"ytm":10.53894,"nominal":"1510","volume":"14751","trades":"7"},"11:08":{"price":977.2,"ytm":10.51087,"nominal":"695","volume":"6791","trades":"4"},"11:07":{"price":977.2,"ytm":10.51087,"nominal":"695","volume":"6791","trades":"4"},"11:06":{"price":977.1,"ytm":10.51008,"nominal":"9160","volume":"89462","trades":"15"},"11:05":{"price":977.1,"ytm":10.51008,"nominal":"9160","volume":"89462","trades":"15"},"11:04":{"price":975.7,"ytm":10.543,"nominal":"941","volume":"9179","trades":"12"},"11:03":{"price":972.6,"ytm":10.60321,"nominal":"25","volume":"243","trades":"1"},"11:02":{"price":972.4,"ytm":10.59564,"nominal":"3","volume":"29","trades":"1"},"11:01":{"price":972.1,"ytm":10.59877,"nominal":"1019","volume":"9921","trades":"1"},"11:00":{"price":972.1,"ytm":10.59877,"nominal":"1019","volume":"9921","trades":"1"},"10:59":{"price":974.8,"ytm":10.54172,"nominal":"7","volume":"68","trades":"5"},"10:58":{"price":971.2,"ytm":10.62159,"nominal":"391","volume":"3797","trades":"2"},"10:56":{"price":971,"ytm":10.62233,"nominal":"1687","volume":"16404","trades":"15"},"10:55":{"price":972.9,"ytm":10.58492,"nominal":"1274","volume":"12389","trades":"4"},"10:54":{"price":972.2,"ytm":10.60754,"nominal":"1","volume":"10","trades":"1"},"10:53":{"price":972.2,"ytm":10.6013,"nominal":"446","volume":"4337","trades":"4"},"10:52":{"price":975.9,"ytm":10.54276,"nominal":"16","volume":"156","trades":"1"},"10:48":{"price":972.1,"ytm":10.62032,"nominal":"5401","volume":"52703","trades":"7"},"10:46":{"price":975.9,"ytm":10.55376,"nominal":"3402","volume":"33071","trades":"3"},"10:45":{"price":972.1,"ytm":10.62775,"nominal":"22","volume":"215","trades":"10"},"10:44":{"price":976,"ytm":10.54165,"nominal":"984","volume":"9583","trades":"4"},"10:43":{"price":974,"ytm":10.57594,"nominal":"18013","volume":"175486","trades":"12"},"10:42":{"price":973.6,"ytm":10.60252,"nominal":"2462","volume":"24029","trades":"5"},"10:41":{"price":976,"ytm":10.55814,"nominal":"12543","volume":"122420","trades":"4"},"10:40":{"price":976,"ytm":10.58062,"nominal":"8693","volume":"85115","trades":"8"},"10:39":{"price":980.4,"ytm":10.48313,"nominal":"1653","volume":"16146","trades":"3"},"10:38":{"price":975.8,"ytm":10.58222,"nominal":"1708","volume":"16638","trades":"3"},"10:35":{"price":972.2,"ytm":10.63597,"nominal":"7615","volume":"74039","trades":"5"},"10:34":{"price":971.5,"ytm":10.66524,"nominal":"124","volume":"1211","trades":"3"},"10:33":{"price":990.1,"ytm":10.31123,"nominal":"4164","volume":"40928","trades":"34"},"10:32":{"price":985.1,"ytm":10.39385,"nominal":"1506","volume":"14803","trades":"2"},"10:31":{"price":985.5,"ytm":10.39162,"nominal":"101","volume":"996","trades":"3"}}}},"USM":{"daily":{"2026-03-19":{"price":0.69,"ytm":10.43829,"nominal":"2391136","volume":"1629676"},"2026-03-18":{"price":0.6932,"ytm":10.35116,"nominal":"1759083","volume":"1226225"},"2026-03-17":{"price":0.7017,"ytm":10.13074,"nominal":"554537","volume":"387562"},"2026-03-16":{"price":0.6952,"ytm":10.29051,"nominal":"646625","volume":"450536"},"2026-03-13":{"price":0.7,"ytm":10.16418,"nominal":"489420","volume":"343093"},"2026-03-12":{"price":0.7063,"ytm":9.99282,"nominal":"767049","volume":"543314"},"2026-03-11":{"price":0.7112,"ytm":9.86741,"nominal":"341648","volume":"243495"},"2026-03-10":{"price":0.712,"ytm":9.84332,"nominal":"794599","volume":"564884"},"2026-03-09":{"price":0.7021,"ytm":10.08362,"nominal":"1178603","volume":"823998"},"2026-03-06":{"price":0.7109,"ytm":9.86129,"nominal":"360364","volume":"256717"},"2026-03-05":{"price":0.72,"ytm":9.62741,"nominal":"335001","volume":"241187"},"2026-03-04":{"price":0.7285,"ytm":9.42109,"nominal":"865330","volume":"622927"},"2026-03-03":{"price":0.7107,"ytm":9.84381,"nominal":"870609","volume":"612679"},"2026-03-02":{"price":0.7148,"ytm":9.73962,"nominal":"1257702","volume":"898406"},"2026-02-27":{"price":0.719,"ytm":9.63402,"nominal":"1525573","volume":"1097162"},"2026-02-26":{"price":0.7232,"ytm":9.52088,"nominal":"1121325","volume":"812074"},"2026-02-25":{"price":0.7298,"ytm":9.36113,"nominal":"618726","volume":"448225"},"2026-02-24":{"price":0.7259,"ytm":9.44851,"nominal":"364472","volume":"264585"},"2026-02-23":{"price":0.7303,"ytm":9.3411,"nominal":"418623","volume":"307104"},"2026-02-20":{"price":0.7406,"ytm":9.09917,"nominal":"117085","volume":"86432"},"2026-02-19":{"price":0.7301,"ytm":9.32912,"nominal":"535427","volume":"391599"},"2026-02-18":{"price":0.74,"ytm":9.09675,"nominal":"842076","volume":"624108"},"2026-02-13":{"price":0.746,"ytm":8.94885,"nominal":"297074","volume":"220595"},"2026-02-12":{"price":0.7394,"ytm":9.08633,"nominal":"452135","volume":"335244"},"2026-02-11":{"price":0.7393,"ytm":9.0846,"nominal":"804585","volume":"592490"},"2026-02-10":{"price":0.74,"ytm":9.06468,"nominal":"905036","volume":"669338"},"2026-02-09":{"price":0.74,"ytm":9.06069,"nominal":"969243","volume":"715708"},"2026-02-06":{"price":0.739,"ytm":9.07942,"nominal":"380585","volume":"280189"},"2026-02-05":{"price":0.7335,"ytm":9.19301,"nominal":"1022303","volume":"747448"},"2026-02-04":{"price":0.7397,"ytm":9.04758,"nominal":"614240","volume":"453051"},"2026-02-03":{"price":0.7386,"ytm":9.06855,"nominal":"220481","volume":"163617"},"2026-02-02":{"price":0.7452,"ytm":8.91586,"nominal":"390932","volume":"291068"},"2026-01-30":{"price":0.7473,"ytm":8.86508,"nominal":"674650","volume":"503591"},"2026-01-29":{"price":0.7484,"ytm":8.82905,"nominal":"966270","volume":"723487"},"2026-01-28":{"price":0.747,"ytm":8.8563,"nominal":"1297376","volume":"967222"},"2026-01-27":{"price":0.7475,"ytm":8.84133,"nominal":"1270786","volume":"944646"},"2026-01-26":{"price":0.7323,"ytm":9.18009,"nominal":"1361753","volume":"1000358"},"2026-01-23":{"price":0.7268,"ytm":9.30262,"nominal":"845358","volume":"612032"},"2026-01-22":{"price":0.72,"ytm":9.44858,"nominal":"796368","volume":"572112"},"2026-01-21":{"price":0.717,"ytm":9.5149,"nominal":"772757","volume":"552090"},"2026-01-20":{"price":0.72,"ytm":9.44025,"nominal":"346413","volume":"246040"},"2026-01-19":{"price":0.7153,"ytm":9.5466,"nominal":"441643","volume":"314761"},"2026-01-16":{"price":0.7125,"ytm":9.6087,"nominal":"660840","volume":"468801"},"2026-01-15":{"price":0.7091,"ytm":9.6769,"nominal":"791501","volume":"560420"},"2026-01-14":{"price":0.7063,"ytm":9.73967,"nominal":"432461","volume":"304977"},"2026-01-13":{"price":0.7056,"ytm":9.75218,"nominal":"2016069","volume":"1425675"},"2026-01-12":{"price":0.71,"ytm":9.64262,"nominal":"958177","volume":"677894"},"2026-01-09":{"price":0.7139,"ytm":9.54596,"nominal":"1259505","volume":"891241"},"2026-01-08":{"price":0.703,"ytm":9.79313,"nominal":"235830","volume":"165319"},"2026-01-07":{"price":0.724,"ytm":9.70467,"nominal":"604967","volume":"438329"},"2026-01-06":{"price":0.725,"ytm":9.6764,"nominal":"912788","volume":"661400"},"2026-01-05":{"price":0.7278,"ytm":9.60548,"nominal":"466815","volume":"339256"},"2026-01-02":{"price":0.7271,"ytm":9.61774,"nominal":"638153","volume":"463525"},"2025-12-30":{"price":0.732,"ytm":9.48933,"nominal":"214566","volume":"156512"},"2025-12-29":{"price":0.7294,"ytm":9.53757,"nominal":"714573","volume":"520359"},"2025-12-26":{"price":0.7299,"ytm":9.52154,"nominal":"408937","volume":"297827"},"2025-12-24":{"price":0.7333,"ytm":9.42511,"nominal":"22001","volume":"16058"},"2025-12-23":{"price":0.7287,"ytm":9.52839,"nominal":"594377","volume":"432263"},"2025-12-22":{"price":0.7218,"ytm":9.68723,"nominal":"894043","volume":"647659"},"2025-12-19":{"price":0.724,"ytm":9.63065,"nominal":"670544","volume":"486640"},"2025-12-18":{"price":0.7305,"ytm":9.46506,"nominal":"974945","volume":"712976"},"2025-12-17":{"price":0.73,"ytm":9.47251,"nominal":"1616812","volume":"1172530"},"2025-12-16":{"price":0.7244,"ytm":9.59967,"nominal":"1253126","volume":"898288"},"2025-12-15":{"price":0.7038,"ytm":10.09219,"nominal":"538203","volume":"374670"},"2025-12-12":{"price":0.6928,"ytm":10.36204,"nominal":"377578","volume":"260862"},"2025-12-11":{"price":0.6879,"ytm":10.4721,"nominal":"2109548","volume":"1443260"},"2025-12-10":{"price":0.6938,"ytm":10.31802,"nominal":"2231450","volume":"1543413"},"2025-12-09":{"price":0.6947,"ytm":10.29075,"nominal":"1255493","volume":"868982"},"2025-12-05":{"price":0.6966,"ytm":10.23393,"nominal":"674022","volume":"469764"},"2025-12-04":{"price":0.6942,"ytm":10.27996,"nominal":"868213","volume":"605239"},"2025-12-03":{"price":0.6966,"ytm":10.21543,"nominal":"1194376","volume":"833130"},"2025-12-02":{"price":0.6993,"ytm":10.14387,"nominal":"894366","volume":"623864"},"2025-12-01":{"price":0.6965,"ytm":10.20869,"nominal":"375939","volume":"261583"},"2025-11-28":{"price":0.6998,"ytm":10.1224,"nominal":"521733","volume":"362947"},"2025-11-27":{"price":0.695,"ytm":10.22756,"nominal":"422799","volume":"291671"},"2025-11-26":{"price":0.691,"ytm":10.32288,"nominal":"535005","volume":"369651"},"2025-11-25":{"price":0.6905,"ytm":10.33076,"nominal":"666782","volume":"463461"},"2025-11-21":{"price":0.6926,"ytm":10.27353,"nominal":"785282","volume":"545314"},"2025-11-20":{"price":0.701,"ytm":10.06568,"nominal":"1567884","volume":"1100073"},"2025-11-19":{"price":0.702,"ytm":10.01876,"nominal":"2629988","volume":"1841619"},"2025-11-18":{"price":0.7018,"ytm":10.01916,"nominal":"1485065","volume":"1044132"},"2025-11-17":{"price":0.705,"ytm":9.93696,"nominal":"2552807","volume":"1794126"},"2025-11-14":{"price":0.698,"ytm":10.10318,"nominal":"2200390","volume":"1535484"},"2025-11-13":{"price":0.6949,"ytm":10.16593,"nominal":"1504791","volume":"1040708"},"2025-11-12":{"price":0.7,"ytm":10.03623,"nominal":"2230437","volume":"1555224"},"2025-11-11":{"price":0.6965,"ytm":10.11745,"nominal":"1509853","volume":"1050096"},"2025-11-10":{"price":0.69,"ytm":10.27375,"nominal":"1540966","volume":"1054848"},"2025-11-07":{"price":0.6744,"ytm":10.66453,"nominal":"1055652","volume":"703962"},"2025-11-06":{"price":0.6715,"ytm":10.72499,"nominal":"579242","volume":"387933"},"2025-11-05":{"price":0.671,"ytm":10.7331,"nominal":"2172798","volume":"1448787"},"2025-11-04":{"price":0.6607,"ytm":10.99841,"nominal":"1558158","volume":"1025911"},"2025-11-03":{"price":0.659,"ytm":11.03859,"nominal":"1907959","volume":"1258590"},"2025-10-31":{"price":0.657,"ytm":11.08693,"nominal":"4073750","volume":"2695179"},"2025-10-30":{"price":0.6476,"ytm":11.32552,"nominal":"1707801","volume":"1081832"},"2025-10-29":{"price":0.6285,"ytm":11.85353,"nominal":"1252292","volume":"784212"},"2025-10-28":{"price":0.6199,"ytm":12.09622,"nominal":"1898562","volume":"1176478"},"2025-10-27":{"price":0.616,"ytm":12.20482,"nominal":"3304791","volume":"2052086"},"2025-10-24":{"price":0.5066,"ytm":15.94594,"nominal":"1010502","volume":"514278"},"2025-10-23":{"price":0.505,"ytm":15.9854,"nominal":"1457529","volume":"733832"},"2025-10-22":{"price":0.49748,"ytm":16.28236,"nominal":"668610","volume":"335177"},"2025-10-21":{"price":0.5051,"ytm":15.96496,"nominal":"854821","volume":"443394"},"2025-10-20":{"price":0.523,"ytm":15.2598,"nominal":"2241029","volume":"1142248"},"2025-10-17":{"price":0.512,"ytm":15.67552,"nominal":"1008512","volume":"530087"},"2025-10-16":{"price":0.531,"ytm":14.9305,"nominal":"1292533","volume":"694087"},"2025-10-15":{"price":0.5399,"ytm":14.59936,"nominal":"900565","volume":"485796"},"2025-10-14":{"price":0.535,"ytm":14.76917,"nominal":"992974","volume":"551321"},"2025-10-13":{"price":0.5775,"ytm":13.30651,"nominal":"792479","volume":"455163"},"2025-10-09":{"price":0.5688,"ytm":13.56436,"nominal":"2258583","volume":"1244529"},"2025-10-08":{"price":0.535,"ytm":14.72527,"nominal":"1069917","volume":"554381"},"2025-10-07":{"price":0.5279,"ytm":14.97785,"nominal":"802373","volume":"423746"},"2025-10-06":{"price":0.537,"ytm":14.63852,"nominal":"885107","volume":"466848"},"2025-10-03":{"price":0.524,"ytm":15.10784,"nominal":"1145252","volume":"593019"},"2025-10-02":{"price":0.49873,"ytm":16.06509,"nominal":"461283","volume":"222449"},"2025-10-01":{"price":0.474,"ytm":17.09436,"nominal":"1069816","volume":"495221"},"2025-09-30":{"price":0.47782,"ytm":16.91972,"nominal":"930318","volume":"447159"},"2025-09-29":{"price":0.502,"ytm":15.90963,"nominal":"1213440","volume":"618906"},"2025-09-26":{"price":0.5191,"ytm":15.23884,"nominal":"1378209","volume":"729156"},"2025-09-25":{"price":0.5475,"ytm":14.19012,"nominal":"813252","volume":"449430"},"2025-09-24":{"price":0.565,"ytm":13.59191,"nominal":"1328292","volume":"743094"},"2025-09-23":{"price":0.5375,"ytm":14.52744,"nominal":"2519795","volume":"1364947"},"2025-09-22":{"price":0.5073,"ytm":15.64501,"nominal":"2336552","volume":"1162938"},"2025-09-19":{"price":0.4225,"ytm":19.4529,"nominal":"3720353","volume":"1567393"},"2025-09-18":{"price":0.42,"ytm":19.55147,"nominal":"5509874","volume":"2360014"},"2025-09-17":{"price":0.47726,"ytm":16.82997,"nominal":"1621793","volume":"789296"},"2025-09-16":{"price":0.4954,"ytm":16.06855,"nominal":"1682209","volume":"816348"},"2025-09-15":{"price":0.471,"ytm":17.08278,"nominal":"2001663","volume":"957223"},"2025-09-12":{"price":0.499,"ytm":15.90826,"nominal":"5445929","volume":"2741436"},"2025-09-11":{"price":0.528,"ytm":14.78307,"nominal":"807330","volume":"427867"},"2025-09-10":{"price":0.5294,"ytm":14.72511,"nominal":"1069523","volume":"565046"},"2025-09-09":{"price":0.5163,"ytm":15.20061,"nominal":"2483993","volume":"1272095"},"2025-09-08":{"price":0.5035,"ytm":15.68328,"nominal":"1939568","volume":"983984"},"2025-09-05":{"price":0.5615,"ytm":13.59713,"nominal":"1628019","volume":"912981"},"2025-09-04":{"price":0.557,"ytm":13.72663,"nominal":"3639274","volume":"2028392"},"2025-09-03":{"price":0.5559,"ytm":13.75675,"nominal":"3473851","volume":"1915223"},"2025-09-02":{"price":0.5415,"ytm":14.24017,"nominal":"2810982","volume":"1522967"},"2025-09-01":{"price":0.5489,"ytm":13.97921,"nominal":"3015771","volume":"1653386"},"2025-08-29":{"price":0.5685,"ytm":13.32479,"nominal":"645598","volume":"368145"},"2025-08-28":{"price":0.5715,"ytm":13.2101,"nominal":"417293","volume":"236743"},"2025-08-27":{"price":0.5617,"ytm":13.52001,"nominal":"2056762","volume":"1146538"},"2025-08-26":{"price":0.5635,"ytm":13.45498,"nominal":"1510407","volume":"848496"},"2025-08-25":{"price":0.5658,"ytm":13.37417,"nominal":"1151742","volume":"658753"},"2025-08-22":{"price":0.5861,"ytm":12.73051,"nominal":"387836","volume":"228620"},"2025-08-21":{"price":0.5899,"ytm":12.59756,"nominal":"1221158","volume":"724890"},"2025-08-20":{"price":0.5979,"ytm":12.35274,"nominal":"622237","volume":"375227"},"2025-08-19":{"price":0.6108,"ytm":11.972,"nominal":"259878","volume":"157925"},"2025-08-18":{"price":0.6085,"ytm":12.03254,"nominal":"824083","volume":"499675"},"2025-08-14":{"price":0.6087,"ytm":12.02136,"nominal":"393298","volume":"239337"},"2025-08-13":{"price":0.6112,"ytm":11.92824,"nominal":"2514673","volume":"1533918"},"2025-08-12":{"price":0.6057,"ytm":12.0805,"nominal":"1252749","volume":"757260"},"2025-08-11":{"price":0.6033,"ytm":12.14447,"nominal":"894985","volume":"538616"},"2025-08-08":{"price":0.6024,"ytm":12.16511,"nominal":"910361","volume":"545543"},"2025-08-07":{"price":0.6033,"ytm":12.12254,"nominal":"357532","volume":"215966"},"2025-08-06":{"price":0.6026,"ytm":12.13734,"nominal":"1187431","volume":"716199"},"2025-08-05":{"price":0.5997,"ytm":12.21617,"nominal":"573516","volume":"342502"},"2025-08-04":{"price":0.5932,"ytm":12.40177,"nominal":"799904","volume":"470964"},"2025-08-01":{"price":0.5921,"ytm":12.42878,"nominal":"391864","volume":"231945"},"2025-07-31":{"price":0.5998,"ytm":12.18573,"nominal":"542237","volume":"324455"},"2025-07-30":{"price":0.6033,"ytm":12.07895,"nominal":"965398","volume":"579514"},"2025-07-29":{"price":0.6011,"ytm":12.13705,"nominal":"614950","volume":"368075"},"2025-07-28":{"price":0.5983,"ytm":12.21291,"nominal":"485339","volume":"289909"},"2025-07-25":{"price":0.595,"ytm":12.30393,"nominal":"792128","volume":"469820"},"2025-07-24":{"price":0.5899,"ytm":12.4378,"nominal":"1071846","volume":"627963"},"2025-07-23":{"price":0.5808,"ytm":12.70553,"nominal":"781308","volume":"452958"},"2025-07-22":{"price":0.5829,"ytm":12.63614,"nominal":"723032","volume":"422867"},"2025-07-21":{"price":0.5882,"ytm":12.47148,"nominal":"786861","volume":"460619"},"2025-07-18":{"price":0.5899,"ytm":12.41535,"nominal":"847489","volume":"499613"},"2025-07-17":{"price":0.585,"ytm":12.54444,"nominal":"606049","volume":"356674"},"2025-07-16":{"price":0.591,"ytm":12.36052,"nominal":"554895","volume":"329500"},"2025-07-15":{"price":0.5951,"ytm":12.23479,"nominal":"2331945","volume":"1394561"},"2025-07-14":{"price":0.598,"ytm":12.14512,"nominal":"676204","volume":"404422"},"2025-07-11":{"price":0.6062,"ytm":11.90505,"nominal":"943168","volume":"571415"},"2025-07-10":{"price":0.6117,"ytm":11.73476,"nominal":"1181599","volume":"718255"},"2025-07-08":{"price":0.609,"ytm":11.8051,"nominal":"260853","volume":"158167"},"2025-07-07":{"price":0.624,"ytm":11.86481,"nominal":"566049","volume":"355930"},"2025-07-04":{"price":0.638,"ytm":11.47152,"nominal":"356504","volume":"226120"},"2025-07-03":{"price":0.6333,"ytm":11.58456,"nominal":"216001","volume":"136777"},"2025-07-02":{"price":0.63,"ytm":11.6704,"nominal":"355729","volume":"224735"},"2025-07-01":{"price":0.6296,"ytm":11.6762,"nominal":"738288","volume":"464225"},"2025-06-30":{"price":0.6321,"ytm":11.60189,"nominal":"528789","volume":"335412"},"2025-06-27":{"price":0.6399,"ytm":11.38406,"nominal":"434798","volume":"276838"},"2025-06-26":{"price":0.6338,"ytm":11.53442,"nominal":"365952","volume":"231758"},"2025-06-25":{"price":0.63,"ytm":11.6336,"nominal":"455513","volume":"287206"},"2025-06-24":{"price":0.635,"ytm":11.49132,"nominal":"669991","volume":"423585"},"2025-06-23":{"price":0.618,"ytm":11.95878,"nominal":"337358","volume":"208984"},"2025-06-19":{"price":0.6185,"ytm":11.93918,"nominal":"199185","volume":"122783"},"2025-06-18":{"price":0.6186,"ytm":11.91475,"nominal":"568053","volume":"352120"},"2025-06-17":{"price":0.6225,"ytm":11.79974,"nominal":"344048","volume":"214706"},"2025-06-13":{"price":0.6241,"ytm":11.74979,"nominal":"403521","volume":"253343"},"2025-06-12":{"price":0.6347,"ytm":11.43799,"nominal":"543296","volume":"344099"},"2025-06-11":{"price":0.6338,"ytm":11.45728,"nominal":"429281","volume":"272370"},"2025-06-10":{"price":0.6346,"ytm":11.43052,"nominal":"292611","volume":"184656"},"2025-06-09":{"price":0.625,"ytm":11.68799,"nominal":"574680","volume":"358237"},"2025-06-06":{"price":0.6249,"ytm":11.68552,"nominal":"868412","volume":"542872"},"2025-06-05":{"price":0.6245,"ytm":11.6809,"nominal":"480453","volume":"300692"},"2025-06-04":{"price":0.63,"ytm":11.52477,"nominal":"389484","volume":"246733"},"2025-06-03":{"price":0.6342,"ytm":11.40582,"nominal":"568317","volume":"361727"},"2025-06-02":{"price":0.6419,"ytm":11.19516,"nominal":"219591","volume":"139615"},"2025-05-30":{"price":0.633,"ytm":11.42808,"nominal":"540960","volume":"344453"},"2025-05-29":{"price":0.6425,"ytm":11.15964,"nominal":"357683","volume":"228386"},"2025-05-28":{"price":0.638,"ytm":11.27392,"nominal":"1980997","volume":"1255178"},"2025-05-27":{"price":0.633,"ytm":11.40282,"nominal":"992750","volume":"631668"},"2025-05-26":{"price":0.6321,"ytm":11.42203,"nominal":"627297","volume":"395938"},"2025-05-23":{"price":0.6295,"ytm":11.48731,"nominal":"901782","volume":"569049"},"2025-05-22":{"price":0.633,"ytm":11.37768,"nominal":"425857","volume":"269177"},"2025-05-21":{"price":0.6341,"ytm":11.34318,"nominal":"565286","volume":"358042"},"2025-05-20":{"price":0.6341,"ytm":11.33819,"nominal":"721784","volume":"460539"},"2025-05-19":{"price":0.6405,"ytm":11.16337,"nominal":"321351","volume":"206565"},"2025-05-16":{"price":0.6377,"ytm":11.23243,"nominal":"268003","volume":"171579"},"2025-05-15":{"price":0.6443,"ytm":11.04446,"nominal":"234316","volume":"150969"},"2025-05-14":{"price":0.6472,"ytm":10.96443,"nominal":"270038","volume":"175273"},"2025-05-13":{"price":0.651,"ytm":10.86193,"nominal":"444568","volume":"289883"},"2025-05-12":{"price":0.6525,"ytm":10.81891,"nominal":"388266","volume":"252522"},"2025-05-09":{"price":0.6451,"ytm":11.00448,"nominal":"391486","volume":"252688"},"2025-05-08":{"price":0.645,"ytm":10.99275,"nominal":"324936","volume":"208827"},"2025-05-07":{"price":0.639,"ytm":11.14437,"nominal":"408451","volume":"261388"},"2025-05-06":{"price":0.6364,"ytm":11.20794,"nominal":"277122","volume":"175902"},"2025-05-05":{"price":0.6325,"ytm":11.30643,"nominal":"455787","volume":"288314"},"2025-04-30":{"price":0.6378,"ytm":11.16133,"nominal":"663283","volume":"421846"},"2025-04-29":{"price":0.6405,"ytm":11.06657,"nominal":"482726","volume":"309008"},"2025-04-28":{"price":0.64,"ytm":11.0748,"nominal":"347922","volume":"222892"},"2025-04-25":{"price":0.644,"ytm":10.96633,"nominal":"573114","volume":"365954"},"2025-04-24":{"price":0.6419,"ytm":11.00637,"nominal":"537536","volume":"345756"},"2025-04-23":{"price":0.6398,"ytm":11.05608,"nominal":"914717","volume":"587967"},"2025-04-22":{"price":0.6368,"ytm":11.12953,"nominal":"718314","volume":"449451"},"2025-04-21":{"price":0.6203,"ytm":11.56486,"nominal":"649297","volume":"402646"},"2025-04-16":{"price":0.6229,"ytm":11.48932,"nominal":"892688","volume":"555171"},"2025-04-15":{"price":0.6209,"ytm":11.51835,"nominal":"1009474","volume":"624500"},"2025-04-14":{"price":0.6127,"ytm":11.73749,"nominal":"1337455","volume":"820141"},"2025-04-11":{"price":0.5581,"ytm":13.34951,"nominal":"275426","volume":"153452"},"2025-04-10":{"price":0.5561,"ytm":13.39495,"nominal":"286755","volume":"158428"},"2025-04-09":{"price":0.5621,"ytm":13.19895,"nominal":"496529","volume":"265519"},"2025-04-08":{"price":0.5365,"ytm":14.02521,"nominal":"495257","volume":"265350"},"2025-04-07":{"price":0.533,"ytm":14.13717,"nominal":"598597","volume":"321904"},"2025-04-04":{"price":0.5663,"ytm":13.05015,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.576,"ytm":12.7364,"nominal":"254401","volume":"146204"},"2025-04-01":{"price":0.5801,"ytm":12.6079,"nominal":"322315","volume":"189170"},"2025-03-31":{"price":0.5896,"ytm":12.31744,"nominal":"378775","volume":"220367"},"2025-03-28":{"price":0.5912,"ytm":12.26567,"nominal":"179504","volume":"106742"},"2025-03-27":{"price":0.5992,"ytm":12.02101,"nominal":"204494","volume":"122643"},"2025-03-26":{"price":0.598,"ytm":12.0497,"nominal":"187241","volume":"112442"},"2025-03-25":{"price":0.6024,"ytm":11.9205,"nominal":"270224","volume":"162434"},"2025-03-21":{"price":0.6069,"ytm":11.79004,"nominal":"273297","volume":"163540"},"2025-03-20":{"price":0.6089,"ytm":11.71448,"nominal":"632388","volume":"381665"},"2025-03-19":{"price":0.603,"ytm":11.87265,"nominal":"294282","volume":"176010"},"2025-03-18":{"price":0.588,"ytm":12.29332,"nominal":"556121","volume":"332243"},"2025-03-17":{"price":0.6085,"ytm":11.71025,"nominal":"494638","volume":"300522"}},"intraday":{"2026-03-19":{"16:59":{"price":0.69,"ytm":10.43829,"nominal":"468","volume":"3","trades":"1"},"16:58":{"price":0.69,"ytm":10.43829,"nominal":"468","volume":"3","trades":"1"},"16:57":{"price":0.69,"ytm":10.43829,"nominal":"468","volume":"3","trades":"1"},"16:56":{"price":0.69,"ytm":10.43829,"nominal":"468","volume":"3","trades":"1"},"16:55":{"price":0.69,"ytm":10.43829,"nominal":"6025","volume":"42","trades":"3"},"16:54":{"price":0.69,"ytm":10.43829,"nominal":"5409","volume":"37","trades":"3"},"16:53":{"price":0.69,"ytm":10.43829,"nominal":"28","volume":"0","trades":"1"},"16:52":{"price":0.6904,"ytm":10.42796,"nominal":"193","volume":"1","trades":"3"},"16:51":{"price":0.6904,"ytm":10.42796,"nominal":"193","volume":"1","trades":"3"},"16:50":{"price":0.6902,"ytm":10.43312,"nominal":"196","volume":"1","trades":"1"},"16:49":{"price":0.6902,"ytm":10.43312,"nominal":"196","volume":"1","trades":"1"},"16:48":{"price":0.6899,"ytm":10.44087,"nominal":"5703","volume":"39","trades":"10"},"16:47":{"price":0.6899,"ytm":10.44087,"nominal":"5703","volume":"39","trades":"10"},"16:46":{"price":0.6894,"ytm":10.45379,"nominal":"226","volume":"2","trades":"2"},"16:45":{"price":0.6892,"ytm":10.45896,"nominal":"51","volume":"0","trades":"1"},"16:44":{"price":0.6895,"ytm":10.45121,"nominal":"1586","volume":"11","trades":"3"},"16:43":{"price":0.6896,"ytm":10.44862,"nominal":"1434","volume":"10","trades":"3"},"16:42":{"price":0.6886,"ytm":10.4745,"nominal":"711","volume":"5","trades":"2"},"16:41":{"price":0.6892,"ytm":10.45896,"nominal":"12","volume":"0","trades":"1"},"16:40":{"price":0.6892,"ytm":10.45896,"nominal":"199","volume":"1","trades":"1"},"16:39":{"price":0.6891,"ytm":10.46155,"nominal":"191","volume":"1","trades":"1"},"16:38":{"price":0.6891,"ytm":10.46155,"nominal":"191","volume":"1","trades":"1"},"16:37":{"price":0.6891,"ytm":10.46155,"nominal":"191","volume":"1","trades":"1"},"16:36":{"price":0.6886,"ytm":10.4745,"nominal":"302","volume":"2","trades":"2"},"16:35":{"price":0.689,"ytm":10.46414,"nominal":"772","volume":"5","trades":"1"},"16:34":{"price":0.6888,"ytm":10.46932,"nominal":"68","volume":"0","trades":"3"},"16:33":{"price":0.6888,"ytm":10.46932,"nominal":"68","volume":"0","trades":"3"},"16:32":{"price":0.6888,"ytm":10.46932,"nominal":"68","volume":"0","trades":"3"},"16:31":{"price":0.6888,"ytm":10.46932,"nominal":"68","volume":"0","trades":"3"},"16:30":{"price":0.6882,"ytm":10.48486,"nominal":"1069","volume":"7","trades":"2"},"16:29":{"price":0.6882,"ytm":10.48486,"nominal":"1069","volume":"7","trades":"2"},"16:28":{"price":0.6882,"ytm":10.48486,"nominal":"1069","volume":"7","trades":"2"},"16:27":{"price":0.6882,"ytm":10.48486,"nominal":"1069","volume":"7","trades":"2"},"16:26":{"price":0.6882,"ytm":10.48486,"nominal":"1069","volume":"7","trades":"2"},"16:25":{"price":0.6889,"ytm":10.46673,"nominal":"1100","volume":"8","trades":"3"},"16:24":{"price":0.6889,"ytm":10.46673,"nominal":"1283","volume":"9","trades":"4"},"16:23":{"price":0.6879,"ytm":10.49264,"nominal":"840","volume":"6","trades":"1"},"16:22":{"price":0.686,"ytm":10.54204,"nominal":"6000","volume":"41","trades":"1"},"16:21":{"price":0.686,"ytm":10.54204,"nominal":"6000","volume":"41","trades":"1"},"16:20":{"price":0.686,"ytm":10.54204,"nominal":"104","volume":"1","trades":"3"},"16:19":{"price":0.6858,"ytm":10.54726,"nominal":"12878","volume":"88","trades":"17"},"16:18":{"price":0.6845,"ytm":10.58119,"nominal":"220238","volume":"1508","trades":"8"},"16:17":{"price":0.6845,"ytm":10.58119,"nominal":"220238","volume":"1508","trades":"8"},"16:16":{"price":0.6845,"ytm":10.58119,"nominal":"220238","volume":"1508","trades":"8"},"16:15":{"price":0.6844,"ytm":10.58381,"nominal":"927","volume":"6","trades":"1"},"16:14":{"price":0.6844,"ytm":10.58381,"nominal":"927","volume":"6","trades":"1"},"16:13":{"price":0.6837,"ytm":10.60213,"nominal":"3417","volume":"23","trades":"6"},"16:12":{"price":0.6837,"ytm":10.60213,"nominal":"3417","volume":"23","trades":"6"},"16:11":{"price":0.6837,"ytm":10.60213,"nominal":"3417","volume":"23","trades":"6"},"16:10":{"price":0.6837,"ytm":10.60213,"nominal":"3417","volume":"23","trades":"6"},"16:09":{"price":0.6828,"ytm":10.62572,"nominal":"406","volume":"3","trades":"4"},"16:08":{"price":0.6822,"ytm":10.64148,"nominal":"5314","volume":"36","trades":"7"},"16:07":{"price":0.682,"ytm":10.64674,"nominal":"3440","volume":"23","trades":"4"},"16:06":{"price":0.682,"ytm":10.64674,"nominal":"1145","volume":"8","trades":"1"},"16:05":{"price":0.6821,"ytm":10.64411,"nominal":"565","volume":"4","trades":"4"},"16:04":{"price":0.6821,"ytm":10.64411,"nominal":"565","volume":"4","trades":"4"},"16:03":{"price":0.6821,"ytm":10.64411,"nominal":"565","volume":"4","trades":"4"},"16:02":{"price":0.6821,"ytm":10.64411,"nominal":"565","volume":"4","trades":"4"},"16:01":{"price":0.6821,"ytm":10.64411,"nominal":"565","volume":"4","trades":"4"},"16:00":{"price":0.6814,"ytm":10.66253,"nominal":"215","volume":"1","trades":"2"},"15:59":{"price":0.6814,"ytm":10.66253,"nominal":"215","volume":"1","trades":"2"},"15:58":{"price":0.681,"ytm":10.67306,"nominal":"4400","volume":"30","trades":"14"},"15:57":{"price":0.681,"ytm":10.67306,"nominal":"4400","volume":"30","trades":"14"},"15:56":{"price":0.681,"ytm":10.67306,"nominal":"4400","volume":"30","trades":"14"},"15:55":{"price":0.6819,"ytm":10.64937,"nominal":"659","volume":"4","trades":"1"},"15:54":{"price":0.6819,"ytm":10.64937,"nominal":"659","volume":"4","trades":"1"},"15:53":{"price":0.6819,"ytm":10.64937,"nominal":"659","volume":"4","trades":"1"},"15:52":{"price":0.6825,"ytm":10.6336,"nominal":"40000","volume":"273","trades":"1"},"15:51":{"price":0.6825,"ytm":10.6336,"nominal":"3261","volume":"22","trades":"3"},"15:50":{"price":0.6825,"ytm":10.6336,"nominal":"3261","volume":"22","trades":"3"},"15:49":{"price":0.6825,"ytm":10.6336,"nominal":"3261","volume":"22","trades":"3"},"15:48":{"price":0.6825,"ytm":10.6336,"nominal":"3261","volume":"22","trades":"3"},"15:47":{"price":0.6825,"ytm":10.6336,"nominal":"3261","volume":"22","trades":"3"},"15:46":{"price":0.6825,"ytm":10.6336,"nominal":"810","volume":"6","trades":"1"},"15:45":{"price":0.6825,"ytm":10.6336,"nominal":"810","volume":"6","trades":"1"},"15:44":{"price":0.682,"ytm":10.64674,"nominal":"3503","volume":"24","trades":"1"},"15:43":{"price":0.682,"ytm":10.64674,"nominal":"3503","volume":"24","trades":"1"},"15:42":{"price":0.682,"ytm":10.64674,"nominal":"3503","volume":"24","trades":"1"},"15:41":{"price":0.682,"ytm":10.64674,"nominal":"3503","volume":"24","trades":"1"},"15:40":{"price":0.682,"ytm":10.64674,"nominal":"51989","volume":"355","trades":"11"},"15:39":{"price":0.6817,"ytm":10.65463,"nominal":"2239","volume":"15","trades":"6"},"15:38":{"price":0.6819,"ytm":10.64937,"nominal":"2436","volume":"17","trades":"4"},"15:37":{"price":0.6819,"ytm":10.64937,"nominal":"2436","volume":"17","trades":"4"},"15:36":{"price":0.6819,"ytm":10.64937,"nominal":"2436","volume":"17","trades":"4"},"15:35":{"price":0.6819,"ytm":10.64937,"nominal":"2436","volume":"17","trades":"4"},"15:34":{"price":0.6819,"ytm":10.64937,"nominal":"2436","volume":"17","trades":"4"},"15:33":{"price":0.6818,"ytm":10.652,"nominal":"696","volume":"5","trades":"1"},"15:32":{"price":0.6818,"ytm":10.652,"nominal":"334","volume":"2","trades":"2"},"15:31":{"price":0.6818,"ytm":10.652,"nominal":"1506","volume":"10","trades":"5"},"15:30":{"price":0.6818,"ytm":10.652,"nominal":"1506","volume":"10","trades":"5"},"15:29":{"price":0.6818,"ytm":10.652,"nominal":"7413","volume":"51","trades":"7"},"15:28":{"price":0.6818,"ytm":10.652,"nominal":"7413","volume":"51","trades":"7"},"15:27":{"price":0.6818,"ytm":10.652,"nominal":"7413","volume":"51","trades":"7"},"15:26":{"price":0.6818,"ytm":10.652,"nominal":"6166","volume":"42","trades":"4"},"15:25":{"price":0.6818,"ytm":10.652,"nominal":"5964","volume":"41","trades":"6"},"15:24":{"price":0.6818,"ytm":10.652,"nominal":"293","volume":"2","trades":"2"},"15:23":{"price":0.6818,"ytm":10.652,"nominal":"293","volume":"2","trades":"2"},"15:22":{"price":0.6818,"ytm":10.652,"nominal":"293","volume":"2","trades":"2"},"15:21":{"price":0.6818,"ytm":10.652,"nominal":"366","volume":"2","trades":"1"},"15:20":{"price":0.6818,"ytm":10.652,"nominal":"366","volume":"2","trades":"1"},"15:19":{"price":0.6818,"ytm":10.652,"nominal":"5111","volume":"35","trades":"2"},"15:18":{"price":0.6806,"ytm":10.68361,"nominal":"963","volume":"7","trades":"3"},"15:17":{"price":0.6806,"ytm":10.68361,"nominal":"963","volume":"7","trades":"3"},"15:16":{"price":0.6806,"ytm":10.68361,"nominal":"963","volume":"7","trades":"3"},"15:15":{"price":0.6806,"ytm":10.68361,"nominal":"963","volume":"7","trades":"3"},"15:14":{"price":0.6818,"ytm":10.652,"nominal":"1439","volume":"10","trades":"7"},"15:13":{"price":0.6817,"ytm":10.65463,"nominal":"130","volume":"1","trades":"2"},"15:12":{"price":0.6817,"ytm":10.65463,"nominal":"130","volume":"1","trades":"2"},"15:11":{"price":0.6818,"ytm":10.652,"nominal":"3735","volume":"25","trades":"7"},"15:10":{"price":0.6807,"ytm":10.68097,"nominal":"1839","volume":"13","trades":"2"},"15:09":{"price":0.6807,"ytm":10.68097,"nominal":"1839","volume":"13","trades":"2"},"15:08":{"price":0.6806,"ytm":10.68361,"nominal":"803","volume":"5","trades":"1"},"15:07":{"price":0.6807,"ytm":10.68097,"nominal":"7902","volume":"54","trades":"6"},"15:06":{"price":0.6807,"ytm":10.68097,"nominal":"7902","volume":"54","trades":"6"},"15:05":{"price":0.6801,"ytm":10.6968,"nominal":"4684","volume":"32","trades":"2"},"15:04":{"price":0.6801,"ytm":10.6968,"nominal":"4684","volume":"32","trades":"2"},"15:03":{"price":0.6801,"ytm":10.6968,"nominal":"4684","volume":"32","trades":"2"},"15:02":{"price":0.6801,"ytm":10.6968,"nominal":"4684","volume":"32","trades":"2"},"15:01":{"price":0.6801,"ytm":10.6968,"nominal":"4684","volume":"32","trades":"2"},"15:00":{"price":0.6807,"ytm":10.68097,"nominal":"636","volume":"4","trades":"4"},"14:59":{"price":0.6807,"ytm":10.68097,"nominal":"1000","volume":"7","trades":"1"},"14:58":{"price":0.681,"ytm":10.67306,"nominal":"1922","volume":"13","trades":"6"},"14:57":{"price":0.681,"ytm":10.67306,"nominal":"1922","volume":"13","trades":"6"},"14:56":{"price":0.681,"ytm":10.67306,"nominal":"1922","volume":"13","trades":"6"},"14:55":{"price":0.6807,"ytm":10.68097,"nominal":"9800","volume":"67","trades":"6"},"14:54":{"price":0.6807,"ytm":10.68097,"nominal":"9800","volume":"67","trades":"6"},"14:53":{"price":0.6809,"ytm":10.6757,"nominal":"12021","volume":"82","trades":"5"},"14:52":{"price":0.6809,"ytm":10.6757,"nominal":"12021","volume":"82","trades":"5"},"14:51":{"price":0.6809,"ytm":10.6757,"nominal":"12021","volume":"82","trades":"5"},"14:50":{"price":0.6809,"ytm":10.6757,"nominal":"12021","volume":"82","trades":"5"},"14:49":{"price":0.6809,"ytm":10.6757,"nominal":"12021","volume":"82","trades":"5"},"14:48":{"price":0.6812,"ytm":10.66779,"nominal":"988","volume":"7","trades":"2"},"14:47":{"price":0.68,"ytm":10.69945,"nominal":"100","volume":"1","trades":"2"},"14:46":{"price":0.68,"ytm":10.69945,"nominal":"100","volume":"1","trades":"2"},"14:45":{"price":0.68,"ytm":10.69945,"nominal":"100","volume":"1","trades":"2"},"14:44":{"price":0.68,"ytm":10.69945,"nominal":"100","volume":"1","trades":"2"},"14:43":{"price":0.68,"ytm":10.69945,"nominal":"100","volume":"1","trades":"2"},"14:42":{"price":0.68,"ytm":10.69945,"nominal":"100","volume":"1","trades":"2"},"14:41":{"price":0.68,"ytm":10.69945,"nominal":"100","volume":"1","trades":"2"},"14:40":{"price":0.68,"ytm":10.69945,"nominal":"100","volume":"1","trades":"2"},"14:39":{"price":0.68,"ytm":10.69945,"nominal":"100","volume":"1","trades":"2"},"14:38":{"price":0.68,"ytm":10.69945,"nominal":"66","volume":"0","trades":"1"},"14:37":{"price":0.68,"ytm":10.69945,"nominal":"66","volume":"0","trades":"1"},"14:36":{"price":0.68,"ytm":10.69945,"nominal":"66","volume":"0","trades":"1"},"14:35":{"price":0.6814,"ytm":10.66253,"nominal":"387","volume":"3","trades":"1"},"14:34":{"price":0.6814,"ytm":10.66253,"nominal":"387","volume":"3","trades":"1"},"14:33":{"price":0.6802,"ytm":10.69416,"nominal":"483","volume":"3","trades":"3"},"14:32":{"price":0.6802,"ytm":10.69416,"nominal":"483","volume":"3","trades":"3"},"14:31":{"price":0.6802,"ytm":10.69416,"nominal":"45359","volume":"308","trades":"4"},"14:30":{"price":0.68,"ytm":10.69945,"nominal":"3909","volume":"27","trades":"4"},"14:29":{"price":0.68,"ytm":10.69945,"nominal":"3909","volume":"27","trades":"4"},"14:28":{"price":0.68,"ytm":10.69945,"nominal":"1387","volume":"9","trades":"7"},"14:27":{"price":0.6803,"ytm":10.69152,"nominal":"11208","volume":"76","trades":"2"},"14:26":{"price":0.6803,"ytm":10.69152,"nominal":"11208","volume":"76","trades":"2"},"14:25":{"price":0.68,"ytm":10.69945,"nominal":"338","volume":"2","trades":"7"},"14:24":{"price":0.68,"ytm":10.69945,"nominal":"338","volume":"2","trades":"7"},"14:23":{"price":0.68,"ytm":10.69945,"nominal":"338","volume":"2","trades":"7"},"14:22":{"price":0.68,"ytm":10.69945,"nominal":"338","volume":"2","trades":"7"},"14:21":{"price":0.68,"ytm":10.69945,"nominal":"338","volume":"2","trades":"7"},"14:20":{"price":0.681,"ytm":10.67306,"nominal":"21","volume":"0","trades":"1"},"14:19":{"price":0.6812,"ytm":10.66779,"nominal":"1094","volume":"7","trades":"7"},"14:18":{"price":0.6812,"ytm":10.66779,"nominal":"1094","volume":"7","trades":"7"},"14:17":{"price":0.6812,"ytm":10.66779,"nominal":"1094","volume":"7","trades":"7"},"14:16":{"price":0.6812,"ytm":10.66779,"nominal":"1094","volume":"7","trades":"7"},"14:15":{"price":0.6807,"ytm":10.68097,"nominal":"125","volume":"1","trades":"3"},"14:14":{"price":0.6818,"ytm":10.652,"nominal":"111","volume":"1","trades":"1"},"14:13":{"price":0.6818,"ytm":10.652,"nominal":"111","volume":"1","trades":"1"},"14:12":{"price":0.6807,"ytm":10.68097,"nominal":"414","volume":"3","trades":"3"},"14:11":{"price":0.6807,"ytm":10.68097,"nominal":"414","volume":"3","trades":"3"},"14:10":{"price":0.6807,"ytm":10.68097,"nominal":"414","volume":"3","trades":"3"},"14:09":{"price":0.6819,"ytm":10.64937,"nominal":"3148","volume":"21","trades":"1"},"14:08":{"price":0.6819,"ytm":10.64937,"nominal":"319","volume":"2","trades":"1"},"14:07":{"price":0.6819,"ytm":10.64937,"nominal":"282","volume":"2","trades":"3"},"14:06":{"price":0.6819,"ytm":10.64937,"nominal":"618","volume":"4","trades":"9"},"14:05":{"price":0.6819,"ytm":10.64937,"nominal":"618","volume":"4","trades":"9"},"14:04":{"price":0.682,"ytm":10.64674,"nominal":"50813","volume":"347","trades":"9"},"14:03":{"price":0.682,"ytm":10.64674,"nominal":"10000","volume":"68","trades":"9"},"14:02":{"price":0.6819,"ytm":10.64937,"nominal":"870","volume":"6","trades":"1"},"14:01":{"price":0.6818,"ytm":10.652,"nominal":"291","volume":"2","trades":"1"},"14:00":{"price":0.6814,"ytm":10.66253,"nominal":"532","volume":"4","trades":"1"},"13:59":{"price":0.6816,"ytm":10.65726,"nominal":"22038","volume":"150","trades":"19"},"13:58":{"price":0.6824,"ytm":10.63623,"nominal":"9040","volume":"62","trades":"6"},"13:57":{"price":0.6824,"ytm":10.63623,"nominal":"418","volume":"3","trades":"2"},"13:56":{"price":0.6829,"ytm":10.6231,"nominal":"10","volume":"0","trades":"1"},"13:55":{"price":0.682,"ytm":10.64674,"nominal":"65114","volume":"444","trades":"17"},"13:54":{"price":0.682,"ytm":10.64674,"nominal":"65114","volume":"444","trades":"17"},"13:53":{"price":0.6812,"ytm":10.66779,"nominal":"1000","volume":"7","trades":"2"},"13:52":{"price":0.6812,"ytm":10.66779,"nominal":"50630","volume":"345","trades":"12"},"13:51":{"price":0.681,"ytm":10.67306,"nominal":"196","volume":"1","trades":"2"},"13:50":{"price":0.681,"ytm":10.67306,"nominal":"35","volume":"0","trades":"2"},"13:49":{"price":0.681,"ytm":10.67306,"nominal":"30478","volume":"207","trades":"7"},"13:48":{"price":0.6795,"ytm":10.71266,"nominal":"62841","volume":"427","trades":"36"},"13:47":{"price":0.6795,"ytm":10.71266,"nominal":"129","volume":"1","trades":"2"},"13:46":{"price":0.6795,"ytm":10.71266,"nominal":"108832","volume":"739","trades":"11"},"13:45":{"price":0.679,"ytm":10.72589,"nominal":"195520","volume":"1328","trades":"8"},"13:44":{"price":0.6791,"ytm":10.72324,"nominal":"58454","volume":"397","trades":"24"},"13:43":{"price":0.68,"ytm":10.69945,"nominal":"32","volume":"0","trades":"2"},"13:42":{"price":0.68,"ytm":10.69945,"nominal":"32","volume":"0","trades":"2"},"13:41":{"price":0.68,"ytm":10.69945,"nominal":"32","volume":"0","trades":"2"},"13:40":{"price":0.6799,"ytm":10.70209,"nominal":"8767","volume":"60","trades":"16"},"13:39":{"price":0.68,"ytm":10.69945,"nominal":"581","volume":"4","trades":"3"},"13:38":{"price":0.6796,"ytm":10.71002,"nominal":"7","volume":"0","trades":"1"},"13:37":{"price":0.6802,"ytm":10.69416,"nominal":"7684","volume":"52","trades":"19"},"13:36":{"price":0.6798,"ytm":10.70473,"nominal":"5676","volume":"39","trades":"15"},"13:35":{"price":0.6798,"ytm":10.70473,"nominal":"5676","volume":"39","trades":"15"},"13:34":{"price":0.6811,"ytm":10.67043,"nominal":"11749","volume":"80","trades":"9"},"13:33":{"price":0.6794,"ytm":10.7153,"nominal":"44618","volume":"303","trades":"56"},"13:32":{"price":0.6811,"ytm":10.67043,"nominal":"237","volume":"2","trades":"2"},"13:31":{"price":0.6804,"ytm":10.68889,"nominal":"480","volume":"3","trades":"3"},"13:30":{"price":0.6803,"ytm":10.69152,"nominal":"610","volume":"4","trades":"8"},"13:29":{"price":0.6803,"ytm":10.69152,"nominal":"610","volume":"4","trades":"8"},"13:28":{"price":0.6803,"ytm":10.69152,"nominal":"610","volume":"4","trades":"8"},"13:27":{"price":0.6816,"ytm":10.65726,"nominal":"1128","volume":"8","trades":"2"},"13:26":{"price":0.681,"ytm":10.67306,"nominal":"99","volume":"1","trades":"4"},"13:25":{"price":0.681,"ytm":10.67306,"nominal":"99","volume":"1","trades":"4"},"13:24":{"price":0.681,"ytm":10.67306,"nominal":"99","volume":"1","trades":"4"},"13:23":{"price":0.6813,"ytm":10.66516,"nominal":"130","volume":"1","trades":"2"},"13:22":{"price":0.6818,"ytm":10.652,"nominal":"833","volume":"6","trades":"2"},"13:21":{"price":0.6818,"ytm":10.652,"nominal":"833","volume":"6","trades":"2"},"13:20":{"price":0.6818,"ytm":10.652,"nominal":"833","volume":"6","trades":"2"},"13:19":{"price":0.6818,"ytm":10.652,"nominal":"260","volume":"2","trades":"2"},"13:18":{"price":0.6815,"ytm":10.65989,"nominal":"6752","volume":"46","trades":"12"},"13:17":{"price":0.6818,"ytm":10.652,"nominal":"1143","volume":"8","trades":"4"},"13:16":{"price":0.6818,"ytm":10.652,"nominal":"1143","volume":"8","trades":"4"},"13:15":{"price":0.6818,"ytm":10.652,"nominal":"1143","volume":"8","trades":"4"},"13:14":{"price":0.6821,"ytm":10.64411,"nominal":"7784","volume":"53","trades":"4"},"13:13":{"price":0.6827,"ytm":10.62835,"nominal":"200","volume":"1","trades":"2"},"13:12":{"price":0.6824,"ytm":10.63623,"nominal":"1713","volume":"12","trades":"1"},"13:11":{"price":0.6824,"ytm":10.63623,"nominal":"18380","volume":"125","trades":"18"},"13:10":{"price":0.6824,"ytm":10.63623,"nominal":"18380","volume":"125","trades":"18"},"13:09":{"price":0.6824,"ytm":10.63623,"nominal":"18380","volume":"125","trades":"18"},"13:08":{"price":0.6817,"ytm":10.65463,"nominal":"773245","volume":"5264","trades":"135"},"13:07":{"price":0.6846,"ytm":10.57858,"nominal":"516","volume":"4","trades":"9"},"13:06":{"price":0.6846,"ytm":10.57858,"nominal":"516","volume":"4","trades":"9"},"13:05":{"price":0.6831,"ytm":10.61785,"nominal":"495","volume":"3","trades":"2"},"13:04":{"price":0.6831,"ytm":10.61785,"nominal":"495","volume":"3","trades":"2"},"13:03":{"price":0.6824,"ytm":10.63623,"nominal":"18","volume":"0","trades":"1"},"13:02":{"price":0.6824,"ytm":10.63623,"nominal":"103","volume":"1","trades":"1"},"13:01":{"price":0.6824,"ytm":10.63623,"nominal":"103","volume":"1","trades":"1"},"13:00":{"price":0.6824,"ytm":10.63623,"nominal":"103","volume":"1","trades":"1"},"12:59":{"price":0.6826,"ytm":10.63097,"nominal":"3041","volume":"21","trades":"1"},"12:58":{"price":0.6822,"ytm":10.64148,"nominal":"2615","volume":"18","trades":"6"},"12:57":{"price":0.6822,"ytm":10.64148,"nominal":"2615","volume":"18","trades":"6"},"12:56":{"price":0.6822,"ytm":10.64148,"nominal":"2615","volume":"18","trades":"6"},"12:55":{"price":0.6822,"ytm":10.64148,"nominal":"2615","volume":"18","trades":"6"},"12:54":{"price":0.6822,"ytm":10.64148,"nominal":"2615","volume":"18","trades":"6"},"12:53":{"price":0.6822,"ytm":10.64148,"nominal":"2615","volume":"18","trades":"6"},"12:52":{"price":0.6822,"ytm":10.64148,"nominal":"2615","volume":"18","trades":"6"},"12:51":{"price":0.6827,"ytm":10.62835,"nominal":"1857","volume":"13","trades":"2"},"12:50":{"price":0.6821,"ytm":10.64411,"nominal":"2196","volume":"15","trades":"1"},"12:49":{"price":0.6821,"ytm":10.64411,"nominal":"2196","volume":"15","trades":"1"},"12:48":{"price":0.6821,"ytm":10.64411,"nominal":"1873","volume":"13","trades":"10"},"12:47":{"price":0.6821,"ytm":10.64411,"nominal":"1873","volume":"13","trades":"10"},"12:46":{"price":0.6823,"ytm":10.63885,"nominal":"898","volume":"6","trades":"1"},"12:45":{"price":0.6823,"ytm":10.63885,"nominal":"898","volume":"6","trades":"1"},"12:44":{"price":0.6823,"ytm":10.63885,"nominal":"898","volume":"6","trades":"1"},"12:43":{"price":0.6823,"ytm":10.63885,"nominal":"898","volume":"6","trades":"1"},"12:42":{"price":0.6823,"ytm":10.63885,"nominal":"898","volume":"6","trades":"1"},"12:41":{"price":0.6823,"ytm":10.63885,"nominal":"898","volume":"6","trades":"1"},"12:40":{"price":0.6829,"ytm":10.6231,"nominal":"71","volume":"0","trades":"2"},"12:39":{"price":0.6829,"ytm":10.6231,"nominal":"71","volume":"0","trades":"2"},"12:38":{"price":0.6829,"ytm":10.6231,"nominal":"71","volume":"0","trades":"2"},"12:37":{"price":0.6824,"ytm":10.63623,"nominal":"6448","volume":"44","trades":"6"},"12:36":{"price":0.6824,"ytm":10.63623,"nominal":"6448","volume":"44","trades":"6"},"12:35":{"price":0.6824,"ytm":10.63623,"nominal":"6448","volume":"44","trades":"6"},"12:34":{"price":0.6841,"ytm":10.59166,"nominal":"114","volume":"1","trades":"7"},"12:33":{"price":0.6841,"ytm":10.59166,"nominal":"114","volume":"1","trades":"7"},"12:32":{"price":0.6841,"ytm":10.59166,"nominal":"114","volume":"1","trades":"7"},"12:31":{"price":0.6832,"ytm":10.61523,"nominal":"466","volume":"3","trades":"1"},"12:30":{"price":0.6832,"ytm":10.61523,"nominal":"466","volume":"3","trades":"1"},"12:29":{"price":0.6832,"ytm":10.61523,"nominal":"600","volume":"4","trades":"1"},"12:28":{"price":0.6832,"ytm":10.61523,"nominal":"600","volume":"4","trades":"1"},"12:27":{"price":0.6832,"ytm":10.61523,"nominal":"600","volume":"4","trades":"1"},"12:26":{"price":0.6832,"ytm":10.61523,"nominal":"600","volume":"4","trades":"1"},"12:25":{"price":0.6821,"ytm":10.64411,"nominal":"191","volume":"1","trades":"3"},"12:24":{"price":0.6821,"ytm":10.64411,"nominal":"191","volume":"1","trades":"3"},"12:23":{"price":0.6821,"ytm":10.64411,"nominal":"191","volume":"1","trades":"3"},"12:22":{"price":0.6821,"ytm":10.64411,"nominal":"191","volume":"1","trades":"3"},"12:21":{"price":0.6821,"ytm":10.64411,"nominal":"191","volume":"1","trades":"3"},"12:20":{"price":0.6821,"ytm":10.64411,"nominal":"7554","volume":"52","trades":"14"},"12:19":{"price":0.6818,"ytm":10.652,"nominal":"23270","volume":"159","trades":"12"},"12:18":{"price":0.6833,"ytm":10.61261,"nominal":"1687","volume":"12","trades":"7"},"12:17":{"price":0.6829,"ytm":10.6231,"nominal":"1058","volume":"7","trades":"3"},"12:16":{"price":0.6832,"ytm":10.61523,"nominal":"3575","volume":"24","trades":"1"},"12:15":{"price":0.6832,"ytm":10.61523,"nominal":"3575","volume":"24","trades":"1"},"12:14":{"price":0.6832,"ytm":10.61523,"nominal":"3575","volume":"24","trades":"1"},"12:13":{"price":0.6832,"ytm":10.61523,"nominal":"3575","volume":"24","trades":"1"},"12:12":{"price":0.6832,"ytm":10.61523,"nominal":"200","volume":"1","trades":"2"},"12:11":{"price":0.6825,"ytm":10.6336,"nominal":"10","volume":"0","trades":"2"},"12:10":{"price":0.6827,"ytm":10.62835,"nominal":"7888","volume":"54","trades":"6"},"12:09":{"price":0.6827,"ytm":10.62835,"nominal":"7888","volume":"54","trades":"6"},"12:08":{"price":0.6827,"ytm":10.62835,"nominal":"7888","volume":"54","trades":"6"},"12:07":{"price":0.6827,"ytm":10.62835,"nominal":"7888","volume":"54","trades":"6"},"12:06":{"price":0.6816,"ytm":10.65726,"nominal":"28","volume":"0","trades":"2"},"12:05":{"price":0.6816,"ytm":10.65726,"nominal":"28","volume":"0","trades":"2"},"12:04":{"price":0.6816,"ytm":10.65726,"nominal":"28","volume":"0","trades":"2"},"12:03":{"price":0.6831,"ytm":10.61785,"nominal":"126","volume":"1","trades":"1"},"12:02":{"price":0.6829,"ytm":10.6231,"nominal":"4830","volume":"33","trades":"7"},"12:01":{"price":0.683,"ytm":10.62048,"nominal":"742","volume":"5","trades":"4"},"12:00":{"price":0.6832,"ytm":10.61523,"nominal":"2428","volume":"17","trades":"3"},"11:59":{"price":0.6832,"ytm":10.61523,"nominal":"1870","volume":"13","trades":"5"},"11:58":{"price":0.6836,"ytm":10.60475,"nominal":"27100","volume":"185","trades":"13"},"11:57":{"price":0.684,"ytm":10.59427,"nominal":"1","volume":"0","trades":"1"},"11:56":{"price":0.6841,"ytm":10.59166,"nominal":"20038","volume":"137","trades":"6"},"11:55":{"price":0.6841,"ytm":10.59166,"nominal":"20038","volume":"137","trades":"6"},"11:54":{"price":0.684,"ytm":10.59427,"nominal":"55669","volume":"381","trades":"13"},"11:53":{"price":0.6845,"ytm":10.58119,"nominal":"9004","volume":"62","trades":"13"},"11:52":{"price":0.6841,"ytm":10.59166,"nominal":"138","volume":"1","trades":"1"},"11:51":{"price":0.6845,"ytm":10.58119,"nominal":"438","volume":"3","trades":"3"},"11:50":{"price":0.6845,"ytm":10.58119,"nominal":"438","volume":"3","trades":"3"},"11:49":{"price":0.6845,"ytm":10.58119,"nominal":"438","volume":"3","trades":"3"},"11:48":{"price":0.6852,"ytm":10.56291,"nominal":"2523","volume":"17","trades":"9"},"11:47":{"price":0.6867,"ytm":10.52382,"nominal":"600","volume":"4","trades":"1"},"11:46":{"price":0.6868,"ytm":10.52122,"nominal":"1677","volume":"11","trades":"5"},"11:45":{"price":0.6859,"ytm":10.54465,"nominal":"2720","volume":"19","trades":"16"},"11:44":{"price":0.6868,"ytm":10.52122,"nominal":"2","volume":"0","trades":"2"},"11:43":{"price":0.6855,"ytm":10.55508,"nominal":"1149","volume":"8","trades":"6"},"11:42":{"price":0.6855,"ytm":10.55508,"nominal":"1149","volume":"8","trades":"6"},"11:41":{"price":0.6867,"ytm":10.52382,"nominal":"7212","volume":"49","trades":"39"},"11:40":{"price":0.686,"ytm":10.54204,"nominal":"1761","volume":"12","trades":"3"},"11:39":{"price":0.6872,"ytm":10.51082,"nominal":"12697","volume":"87","trades":"27"},"11:38":{"price":0.6872,"ytm":10.51082,"nominal":"12697","volume":"87","trades":"27"},"11:37":{"price":0.686,"ytm":10.54204,"nominal":"2254","volume":"15","trades":"5"},"11:36":{"price":0.6872,"ytm":10.51082,"nominal":"139","volume":"1","trades":"1"},"11:35":{"price":0.6861,"ytm":10.53944,"nominal":"1350","volume":"9","trades":"2"},"11:34":{"price":0.6872,"ytm":10.51082,"nominal":"319","volume":"2","trades":"4"},"11:33":{"price":0.6872,"ytm":10.51082,"nominal":"319","volume":"2","trades":"4"},"11:32":{"price":0.6877,"ytm":10.49783,"nominal":"1738","volume":"12","trades":"2"},"11:31":{"price":0.6868,"ytm":10.52122,"nominal":"7362","volume":"51","trades":"8"},"11:30":{"price":0.6868,"ytm":10.52122,"nominal":"7362","volume":"51","trades":"8"},"11:29":{"price":0.6868,"ytm":10.52122,"nominal":"7362","volume":"51","trades":"8"},"11:28":{"price":0.6868,"ytm":10.52122,"nominal":"7362","volume":"51","trades":"8"},"11:27":{"price":0.6868,"ytm":10.52122,"nominal":"7362","volume":"51","trades":"8"},"11:26":{"price":0.6882,"ytm":10.48486,"nominal":"2","volume":"0","trades":"2"},"11:25":{"price":0.6882,"ytm":10.48486,"nominal":"152","volume":"1","trades":"1"},"11:24":{"price":0.6872,"ytm":10.51082,"nominal":"9887","volume":"68","trades":"11"},"11:23":{"price":0.6883,"ytm":10.48227,"nominal":"163","volume":"1","trades":"1"},"11:22":{"price":0.6873,"ytm":10.50822,"nominal":"1000","volume":"7","trades":"1"},"11:21":{"price":0.6873,"ytm":10.50822,"nominal":"1000","volume":"7","trades":"1"},"11:20":{"price":0.6873,"ytm":10.50822,"nominal":"1000","volume":"7","trades":"1"},"11:19":{"price":0.6873,"ytm":10.50822,"nominal":"600","volume":"4","trades":"1"},"11:18":{"price":0.6873,"ytm":10.50822,"nominal":"2049","volume":"14","trades":"6"},"11:17":{"price":0.6872,"ytm":10.51082,"nominal":"320","volume":"2","trades":"2"},"11:16":{"price":0.6866,"ytm":10.52642,"nominal":"1052","volume":"7","trades":"2"},"11:15":{"price":0.6868,"ytm":10.52122,"nominal":"315","volume":"2","trades":"3"},"11:14":{"price":0.6865,"ytm":10.52902,"nominal":"552","volume":"4","trades":"1"},"11:13":{"price":0.6857,"ytm":10.54986,"nominal":"15772","volume":"108","trades":"1"},"11:12":{"price":0.685,"ytm":10.56813,"nominal":"1166","volume":"8","trades":"6"},"11:11":{"price":0.6861,"ytm":10.53944,"nominal":"1478","volume":"10","trades":"5"},"11:10":{"price":0.6861,"ytm":10.53944,"nominal":"1478","volume":"10","trades":"5"},"11:09":{"price":0.687,"ytm":10.51602,"nominal":"552","volume":"4","trades":"7"},"11:08":{"price":0.6865,"ytm":10.52902,"nominal":"1544","volume":"11","trades":"2"},"11:07":{"price":0.6865,"ytm":10.52902,"nominal":"1544","volume":"11","trades":"2"},"11:06":{"price":0.6865,"ytm":10.52902,"nominal":"1733","volume":"12","trades":"6"},"11:05":{"price":0.6865,"ytm":10.52902,"nominal":"1733","volume":"12","trades":"6"},"11:04":{"price":0.6861,"ytm":10.53944,"nominal":"1193","volume":"8","trades":"16"},"11:03":{"price":0.6846,"ytm":10.57858,"nominal":"16","volume":"0","trades":"1"},"11:02":{"price":0.6831,"ytm":10.61785,"nominal":"1","volume":"0","trades":"1"},"11:01":{"price":0.6831,"ytm":10.61785,"nominal":"1","volume":"0","trades":"1"},"11:00":{"price":0.6831,"ytm":10.61785,"nominal":"1","volume":"0","trades":"1"},"10:59":{"price":0.6846,"ytm":10.57858,"nominal":"132","volume":"1","trades":"1"},"10:56":{"price":0.6828,"ytm":10.62572,"nominal":"1140","volume":"8","trades":"1"},"10:55":{"price":0.684,"ytm":10.59427,"nominal":"1260","volume":"9","trades":"4"},"10:54":{"price":0.684,"ytm":10.59427,"nominal":"189","volume":"1","trades":"1"},"10:53":{"price":0.6829,"ytm":10.6231,"nominal":"673","volume":"5","trades":"4"},"10:48":{"price":0.6821,"ytm":10.64411,"nominal":"8","volume":"0","trades":"3"},"10:47":{"price":0.6846,"ytm":10.57858,"nominal":"224","volume":"2","trades":"1"},"10:44":{"price":0.6846,"ytm":10.57858,"nominal":"660","volume":"5","trades":"1"},"10:43":{"price":0.6837,"ytm":10.60213,"nominal":"1508","volume":"10","trades":"7"},"10:41":{"price":0.6854,"ytm":10.55769,"nominal":"1","volume":"0","trades":"1"},"10:40":{"price":0.6858,"ytm":10.54726,"nominal":"332","volume":"2","trades":"1"},"10:38":{"price":0.687,"ytm":10.51602,"nominal":"10078","volume":"69","trades":"13"},"10:35":{"price":0.687,"ytm":10.51602,"nominal":"13","volume":"0","trades":"2"},"10:34":{"price":0.6918,"ytm":10.3919,"nominal":"246","volume":"2","trades":"4"},"10:33":{"price":0.6873,"ytm":10.50822,"nominal":"2603","volume":"18","trades":"24"},"10:32":{"price":0.692,"ytm":10.38676,"nominal":"1515","volume":"10","trades":"2"},"10:31":{"price":0.692,"ytm":10.38676,"nominal":"107","volume":"1","trades":"4"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:58":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:57":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:56":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:55":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:54":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:53":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:52":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:51":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:50":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:49":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:48":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:47":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:46":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:45":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:44":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:43":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:42":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:41":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:40":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:39":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:38":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:37":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:36":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:35":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:34":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:33":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:32":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:31":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:30":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:29":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:28":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:27":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:26":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:25":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:24":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:23":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:22":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:21":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:20":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:19":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:18":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:17":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:16":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:15":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:14":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:13":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:12":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:11":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:10":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:09":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:08":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:07":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:06":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:05":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:04":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:03":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:02":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:01":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"16:00":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"15:59":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"15:58":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"15:57":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"15:56":{"price":0.6586,"ytm":11.91453,"nominal":"3","volume":"0","trades":"1"},"15:55":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:54":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:53":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:52":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:51":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:50":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:49":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:48":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:47":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:46":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:45":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:44":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:43":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:42":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:41":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:40":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:39":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:38":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:37":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:36":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:35":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:34":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:33":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:32":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:31":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:30":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:29":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:28":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:27":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:26":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:25":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:24":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:23":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:22":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:21":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:20":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:19":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:18":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:17":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:16":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:15":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:14":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:13":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:12":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:11":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:10":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:09":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:08":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:07":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:06":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:05":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:04":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:03":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:02":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:01":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"15:00":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:59":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:58":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:57":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:56":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:55":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:54":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:53":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:52":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:51":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:50":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:49":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:48":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:47":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:46":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:45":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:44":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:43":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:42":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:41":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:40":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:39":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:38":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:37":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:36":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:35":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:34":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:33":{"price":0.6571,"ytm":11.95399,"nominal":"1362","volume":"9","trades":"1"},"14:32":{"price":0.6572,"ytm":11.95083,"nominal":"209","volume":"1","trades":"2"},"14:31":{"price":0.6572,"ytm":11.95083,"nominal":"209","volume":"1","trades":"2"},"14:30":{"price":0.6572,"ytm":11.95083,"nominal":"209","volume":"1","trades":"2"},"14:29":{"price":0.6572,"ytm":11.95083,"nominal":"209","volume":"1","trades":"2"},"14:28":{"price":0.6572,"ytm":11.95083,"nominal":"209","volume":"1","trades":"2"},"14:27":{"price":0.6572,"ytm":11.96013,"nominal":"2","volume":"0","trades":"1"},"14:26":{"price":0.6572,"ytm":11.96013,"nominal":"2","volume":"0","trades":"1"},"14:25":{"price":0.6572,"ytm":11.96013,"nominal":"2","volume":"0","trades":"1"},"14:24":{"price":0.6572,"ytm":11.96013,"nominal":"2","volume":"0","trades":"1"},"14:23":{"price":0.6572,"ytm":11.96013,"nominal":"2","volume":"0","trades":"1"},"14:22":{"price":0.658,"ytm":11.93426,"nominal":"2","volume":"0","trades":"1"},"14:21":{"price":0.658,"ytm":11.93426,"nominal":"2","volume":"0","trades":"1"},"14:20":{"price":0.658,"ytm":11.93426,"nominal":"2","volume":"0","trades":"1"},"14:19":{"price":0.658,"ytm":11.93426,"nominal":"2","volume":"0","trades":"1"},"14:18":{"price":0.658,"ytm":11.93426,"nominal":"2","volume":"0","trades":"1"},"14:17":{"price":0.658,"ytm":11.93426,"nominal":"2","volume":"0","trades":"1"},"14:16":{"price":0.658,"ytm":11.93426,"nominal":"2","volume":"0","trades":"1"},"14:15":{"price":0.658,"ytm":11.93426,"nominal":"2","volume":"0","trades":"1"},"14:14":{"price":0.6583,"ytm":11.91953,"nominal":"2","volume":"0","trades":"1"},"14:13":{"price":0.6587,"ytm":11.91095,"nominal":"371","volume":"2","trades":"7"},"14:12":{"price":0.6587,"ytm":11.91095,"nominal":"371","volume":"2","trades":"7"},"14:11":{"price":0.6587,"ytm":11.91095,"nominal":"371","volume":"2","trades":"7"},"14:10":{"price":0.6587,"ytm":11.91095,"nominal":"371","volume":"2","trades":"7"},"14:09":{"price":0.6587,"ytm":11.91095,"nominal":"371","volume":"2","trades":"7"},"14:08":{"price":0.6587,"ytm":11.91095,"nominal":"371","volume":"2","trades":"7"},"14:07":{"price":0.6587,"ytm":11.91095,"nominal":"371","volume":"2","trades":"7"},"14:06":{"price":0.6587,"ytm":11.91095,"nominal":"371","volume":"2","trades":"7"},"14:05":{"price":0.6587,"ytm":11.91095,"nominal":"371","volume":"2","trades":"7"},"14:04":{"price":0.66,"ytm":11.87444,"nominal":"167","volume":"1","trades":"1"},"14:03":{"price":0.66,"ytm":11.87444,"nominal":"167","volume":"1","trades":"1"},"14:02":{"price":0.66,"ytm":11.87444,"nominal":"167","volume":"1","trades":"1"},"14:01":{"price":0.66,"ytm":11.87444,"nominal":"167","volume":"1","trades":"1"},"14:00":{"price":0.66,"ytm":11.87444,"nominal":"167","volume":"1","trades":"1"},"13:59":{"price":0.66,"ytm":11.87444,"nominal":"167","volume":"1","trades":"1"},"13:58":{"price":0.66,"ytm":11.87444,"nominal":"167","volume":"1","trades":"1"},"13:57":{"price":0.66,"ytm":11.87444,"nominal":"167","volume":"1","trades":"1"},"13:56":{"price":0.66,"ytm":11.87444,"nominal":"167","volume":"1","trades":"1"},"13:55":{"price":0.6574,"ytm":11.94569,"nominal":"10768","volume":"71","trades":"4"},"13:54":{"price":0.6574,"ytm":11.94569,"nominal":"10768","volume":"71","trades":"4"},"13:53":{"price":0.6574,"ytm":11.94569,"nominal":"10768","volume":"71","trades":"4"},"13:52":{"price":0.6574,"ytm":11.94569,"nominal":"10768","volume":"71","trades":"4"},"13:51":{"price":0.6574,"ytm":11.94569,"nominal":"10768","volume":"71","trades":"4"},"13:50":{"price":0.6574,"ytm":11.94569,"nominal":"10768","volume":"71","trades":"4"},"13:49":{"price":0.6574,"ytm":11.94569,"nominal":"10768","volume":"71","trades":"4"},"13:48":{"price":0.6574,"ytm":11.94569,"nominal":"10768","volume":"71","trades":"4"},"13:47":{"price":0.657,"ytm":11.95376,"nominal":"109","volume":"1","trades":"2"},"13:46":{"price":0.657,"ytm":11.95376,"nominal":"109","volume":"1","trades":"2"},"13:45":{"price":0.656,"ytm":11.98527,"nominal":"34","volume":"0","trades":"1"},"13:44":{"price":0.6565,"ytm":11.96765,"nominal":"106","volume":"1","trades":"2"},"13:43":{"price":0.6565,"ytm":11.96765,"nominal":"106","volume":"1","trades":"2"},"13:42":{"price":0.6565,"ytm":11.96765,"nominal":"106","volume":"1","trades":"2"},"13:41":{"price":0.6565,"ytm":11.96765,"nominal":"106","volume":"1","trades":"2"},"13:40":{"price":0.6565,"ytm":11.96765,"nominal":"106","volume":"1","trades":"2"},"13:39":{"price":0.6581,"ytm":11.92605,"nominal":"444","volume":"3","trades":"1"},"13:38":{"price":0.6581,"ytm":11.92605,"nominal":"444","volume":"3","trades":"1"},"13:37":{"price":0.6581,"ytm":11.92605,"nominal":"444","volume":"3","trades":"1"},"13:36":{"price":0.6581,"ytm":11.92605,"nominal":"444","volume":"3","trades":"1"},"13:35":{"price":0.658,"ytm":11.93238,"nominal":"1531","volume":"10","trades":"3"},"13:34":{"price":0.658,"ytm":11.93238,"nominal":"1531","volume":"10","trades":"3"},"13:33":{"price":0.6562,"ytm":11.97725,"nominal":"28842","volume":"189","trades":"22"},"13:32":{"price":0.6582,"ytm":11.92365,"nominal":"36","volume":"0","trades":"1"},"13:31":{"price":0.6582,"ytm":11.92365,"nominal":"36","volume":"0","trades":"1"},"13:30":{"price":0.6582,"nominal":"547","volume":"4","trades":"2"},"13:29":{"price":0.6582,"nominal":"547","volume":"4","trades":"2"},"13:28":{"price":0.6582,"nominal":"547","volume":"4","trades":"2"},"13:27":{"price":0.6593,"ytm":11.88914,"nominal":"1","volume":"0","trades":"1"},"13:26":{"price":0.6594,"ytm":11.88019,"nominal":"291","volume":"2","trades":"2"},"13:25":{"price":0.6594,"ytm":11.88019,"nominal":"291","volume":"2","trades":"2"},"13:24":{"price":0.6594,"ytm":11.88019,"nominal":"291","volume":"2","trades":"2"},"13:23":{"price":0.6594,"ytm":11.88019,"nominal":"291","volume":"2","trades":"2"},"13:22":{"price":0.6594,"ytm":11.88019,"nominal":"291","volume":"2","trades":"2"},"13:21":{"price":0.6594,"ytm":11.88019,"nominal":"291","volume":"2","trades":"2"},"13:20":{"price":0.6594,"ytm":11.88019,"nominal":"291","volume":"2","trades":"2"},"13:19":{"price":0.6594,"ytm":11.88019,"nominal":"291","volume":"2","trades":"2"},"13:18":{"price":0.6594,"ytm":11.88019,"nominal":"291","volume":"2","trades":"2"},"13:17":{"price":0.6594,"ytm":11.88019,"nominal":"291","volume":"2","trades":"2"},"13:16":{"price":0.6594,"ytm":11.88019,"nominal":"291","volume":"2","trades":"2"},"13:15":{"price":0.6594,"ytm":11.88019,"nominal":"291","volume":"2","trades":"2"},"13:14":{"price":0.6594,"ytm":11.88019,"nominal":"291","volume":"2","trades":"2"},"13:13":{"price":0.659,"ytm":11.8916,"nominal":"2","volume":"0","trades":"1"},"13:12":{"price":0.659,"ytm":11.8916,"nominal":"2","volume":"0","trades":"1"},"13:11":{"price":0.659,"ytm":11.8916,"nominal":"2","volume":"0","trades":"1"},"13:10":{"price":0.659,"ytm":11.8916,"nominal":"2","volume":"0","trades":"1"},"13:09":{"price":0.659,"ytm":11.8916,"nominal":"2","volume":"0","trades":"1"},"13:08":{"price":0.6589,"ytm":11.8976,"nominal":"134477","volume":"887","trades":"34"},"13:07":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"13:06":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"13:05":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"13:04":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"13:03":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"13:02":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"13:01":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"13:00":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:59":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:58":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:57":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:56":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:55":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:54":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:53":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:52":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:51":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:50":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:49":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:48":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:47":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:46":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:45":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:44":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:43":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:42":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:41":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:40":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:39":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:38":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:37":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:36":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:35":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:34":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:33":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:32":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:31":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:30":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:29":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:28":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:27":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:26":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:25":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:24":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:23":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:22":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:21":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:20":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:19":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:18":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:17":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:16":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:15":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:14":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:13":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:12":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:11":{"price":0.6599,"ytm":11.86661,"nominal":"62","volume":"0","trades":"1"},"12:10":{"price":0.6599,"ytm":11.87295,"nominal":"1","volume":"0","trades":"1"},"12:09":{"price":0.662,"ytm":11.81735,"nominal":"7","volume":"0","trades":"2"},"12:08":{"price":0.662,"ytm":11.81735,"nominal":"7","volume":"0","trades":"2"},"12:07":{"price":0.662,"ytm":11.81735,"nominal":"7","volume":"0","trades":"2"},"12:06":{"price":0.662,"ytm":11.81735,"nominal":"7","volume":"0","trades":"2"},"12:05":{"price":0.662,"ytm":11.81735,"nominal":"7","volume":"0","trades":"2"},"12:04":{"price":0.662,"ytm":11.81735,"nominal":"7","volume":"0","trades":"2"},"12:03":{"price":0.662,"ytm":11.81735,"nominal":"7","volume":"0","trades":"2"},"12:02":{"price":0.662,"ytm":11.81735,"nominal":"7","volume":"0","trades":"2"},"12:01":{"price":0.662,"ytm":11.81735,"nominal":"7","volume":"0","trades":"2"},"12:00":{"price":0.662,"ytm":11.81735,"nominal":"7","volume":"0","trades":"2"},"11:59":{"price":0.662,"ytm":11.81735,"nominal":"7","volume":"0","trades":"2"},"11:58":{"price":0.662,"ytm":11.81735,"nominal":"7","volume":"0","trades":"2"},"11:57":{"price":0.662,"ytm":11.81735,"nominal":"7","volume":"0","trades":"2"},"11:56":{"price":0.662,"ytm":11.81735,"nominal":"7","volume":"0","trades":"2"},"11:55":{"price":0.662,"ytm":11.81735,"nominal":"7","volume":"0","trades":"2"},"11:54":{"price":0.662,"ytm":11.81735,"nominal":"7","volume":"0","trades":"2"},"11:53":{"price":0.662,"ytm":11.81735,"nominal":"7","volume":"0","trades":"2"},"11:52":{"price":0.6618,"ytm":11.82602,"nominal":"166","volume":"1","trades":"6"},"11:51":{"price":0.6618,"ytm":11.82602,"nominal":"166","volume":"1","trades":"6"},"11:50":{"price":0.6618,"ytm":11.82602,"nominal":"166","volume":"1","trades":"6"},"11:49":{"price":0.6618,"ytm":11.82602,"nominal":"166","volume":"1","trades":"6"},"11:48":{"price":0.6624,"ytm":11.80822,"nominal":"140","volume":"1","trades":"6"},"11:47":{"price":0.6624,"ytm":11.80822,"nominal":"140","volume":"1","trades":"6"},"11:46":{"price":0.6624,"ytm":11.80822,"nominal":"140","volume":"1","trades":"6"},"11:45":{"price":0.6624,"ytm":11.80822,"nominal":"140","volume":"1","trades":"6"},"11:44":{"price":0.6622,"ytm":11.80434,"nominal":"98","volume":"1","trades":"3"},"11:43":{"price":0.6623,"ytm":11.80491,"nominal":"659","volume":"4","trades":"6"},"11:42":{"price":0.6623,"ytm":11.80491,"nominal":"659","volume":"4","trades":"6"},"11:41":{"price":0.6623,"ytm":11.80491,"nominal":"659","volume":"4","trades":"6"},"11:40":{"price":0.6628,"ytm":11.80955,"nominal":"5","volume":"0","trades":"1"},"11:39":{"price":0.6628,"ytm":11.80955,"nominal":"5","volume":"0","trades":"1"},"11:38":{"price":0.6628,"ytm":11.80955,"nominal":"5","volume":"0","trades":"1"},"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:40":{"price":0.663,"ytm":11.76819,"nominal":"152","volume":"1","trades":"2"},"10:38":{"price":0.6624,"ytm":11.785,"nominal":"763","volume":"5","trades":"5"},"10:33":{"price":0.6641,"ytm":11.74895,"nominal":"8","volume":"0","trades":"7"}}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":0.6932,"return":-0.46},"1w":{"date":"2026-03-12","prev":0.7063,"return":-2.31},"1m":{"date":"2026-02-19","prev":0.7301,"return":-5.49},"3m":{"date":"2025-12-19","prev":0.724,"return":-4.7},"6m":{"date":"2025-09-19","prev":0.4225,"return":63.31},"9m":{"date":"2025-06-19","prev":0.6185,"return":11.56},"1y":{"date":"2025-03-19","prev":0.603,"return":14.43}},"ytm":{"1d":{"date":"2026-03-18","prev":10.35116,"return":8},"1w":{"date":"2026-03-12","prev":9.99282,"return":44},"1m":{"date":"2026-02-19","prev":9.32912,"return":110},"3m":{"date":"2025-12-19","prev":9.63065,"return":80},"6m":{"date":"2025-09-19","prev":19.4529,"return":-901},"9m":{"date":"2025-06-19","prev":11.93918,"return":-150},"1y":{"date":"2025-03-19","prev":11.87265,"return":-143}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":985.8,"return":0.09},"1w":{"date":"2026-03-12","prev":992.1,"return":-0.54},"1m":{"date":"2026-02-19","prev":1033.4,"return":-4.52},"3m":{"date":"2025-12-19","prev":1086.9,"return":-9.22},"6m":{"date":"2025-09-19","prev":661.9,"return":49.07},"9m":{"date":"2025-06-19","prev":724.9,"return":36.12},"1y":{"date":"2025-03-19","prev":778.3,"return":26.78}},"ytm":{"1d":{"date":"2026-03-18","prev":10.32966,"return":0},"1w":{"date":"2026-03-12","prev":10.12819,"return":19},"1m":{"date":"2026-02-19","prev":9.25266,"return":107},"3m":{"date":"2025-12-19","prev":9.55494,"return":77},"6m":{"date":"2025-09-19","prev":19.23309,"return":-890},"9m":{"date":"2025-06-19","prev":11.96908,"return":-164},"1y":{"date":"2025-03-19","prev":11.82134,"return":-149}}}}},"ALUA":{"ticker":"ALUA","name":"Aluar","kind":"equity","img":"ALUA","currency":{"ARS":"ALUA","USM":"ALUAD"},"data":{"ARS":{"daily":{"2026-03-19":{"price":805,"nominal":"637414","volume":"512383057"},"2026-03-18":{"price":811,"nominal":"1021118","volume":"819930986"},"2026-03-17":{"price":800.5,"nominal":"868087","volume":"697742261"},"2026-03-16":{"price":798.5,"nominal":"762263","volume":"611698577"},"2026-03-13":{"price":791,"nominal":"1398463","volume":"1141698993"},"2026-03-12":{"price":844,"nominal":"902802","volume":"777469989"},"2026-03-11":{"price":876.5,"nominal":"1062575","volume":"918177590"},"2026-03-10":{"price":863.5,"nominal":"871199","volume":"754697881"},"2026-03-09":{"price":868.5,"nominal":"1196969","volume":"1028346899"},"2026-03-06":{"price":851.5,"nominal":"1562873","volume":"1304533369"},"2026-03-05":{"price":798.5,"nominal":"1193767","volume":"925720221"},"2026-03-04":{"price":738.5,"nominal":"1341773","volume":"974142212"},"2026-03-03":{"price":710.5,"nominal":"1330011","volume":"958598712"},"2026-03-02":{"price":755,"nominal":"1844841","volume":"1426597506"},"2026-02-27":{"price":811.5,"nominal":"511681","volume":"415773596"},"2026-02-26":{"price":825.5,"nominal":"853273","volume":"706227263"},"2026-02-25":{"price":820,"nominal":"1680616","volume":"1362195740"},"2026-02-24":{"price":795.5,"nominal":"3667235","volume":"2916762990"},"2026-02-23":{"price":834,"nominal":"2677158","volume":"2266640983"},"2026-02-20":{"price":893,"nominal":"2280078","volume":"2056630431"},"2026-02-19":{"price":918,"nominal":"2346942","volume":"2142533981"},"2026-02-18":{"price":945,"nominal":"1268033","volume":"1225291594"},"2026-02-13":{"price":990.5,"nominal":"493286","volume":"487380573"},"2026-02-12":{"price":963,"nominal":"746341","volume":"725291274"},"2026-02-11":{"price":996.5,"nominal":"396789","volume":"393848510"},"2026-02-10":{"price":981.5,"nominal":"842582","volume":"823004608"},"2026-02-09":{"price":983.5,"nominal":"622025","volume":"617943196"},"2026-02-06":{"price":1017,"nominal":"792472","volume":"804325982"},"2026-02-05":{"price":979,"nominal":"1075743","volume":"1056063618"},"2026-02-04":{"price":975.5,"nominal":"506892","volume":"495791846"},"2026-02-03":{"price":989,"nominal":"1052176","volume":"1047204088"},"2026-02-02":{"price":1022,"nominal":"512098","volume":"522126017"},"2026-01-30":{"price":1045,"nominal":"954610","volume":"994827863"},"2026-01-29":{"price":1046,"nominal":"1775862","volume":"1832761657"},"2026-01-28":{"price":1031,"nominal":"1263897","volume":"1298541654"},"2026-01-27":{"price":1036,"nominal":"1841810","volume":"1925315486"},"2026-01-26":{"price":1080,"nominal":"1746615","volume":"1885120251"},"2026-01-23":{"price":1076,"nominal":"1313919","volume":"1404838429"},"2026-01-22":{"price":1056,"nominal":"1419265","volume":"1494462002"},"2026-01-21":{"price":1028,"nominal":"1361169","volume":"1378598718"},"2026-01-20":{"price":998.5,"nominal":"538856","volume":"532795760"},"2026-01-19":{"price":998,"nominal":"758266","volume":"755308405"},"2026-01-16":{"price":990,"nominal":"633831","volume":"622226408"},"2026-01-15":{"price":975,"nominal":"724743","volume":"698796791"},"2026-01-14":{"price":960,"nominal":"1430012","volume":"1377477685"},"2026-01-13":{"price":969,"nominal":"864775","volume":"844441613"},"2026-01-12":{"price":995,"nominal":"543453","volume":"541389475"},"2026-01-09":{"price":1005,"nominal":"1132541","volume":"1134477605"},"2026-01-08":{"price":975,"nominal":"1110091","volume":"1091802586"},"2026-01-07":{"price":1001,"nominal":"1278146","volume":"1287484357"},"2026-01-06":{"price":1031,"nominal":"969873","volume":"1001334140"},"2026-01-05":{"price":1022,"nominal":"1335558","volume":"1369022927"},"2026-01-02":{"price":1004,"nominal":"389428","volume":"389292719"},"2025-12-30":{"price":993.5,"nominal":"616404","volume":"611899204"},"2025-12-29":{"price":975,"nominal":"695579","volume":"689350603"},"2025-12-26":{"price":1007,"nominal":"556661","volume":"558852592"},"2025-12-24":{"price":999.5,"nominal":"551886","volume":"544398494"},"2025-12-23":{"price":1005,"nominal":"1938846","volume":"1967628950"},"2025-12-22":{"price":1046,"nominal":"1202229","volume":"1289577491"},"2025-12-19":{"price":1081,"nominal":"1101141","volume":"1195551030"},"2025-12-18":{"price":1100,"nominal":"1377327","volume":"1512207983"},"2025-12-17":{"price":1067,"nominal":"1710923","volume":"1804035509"},"2025-12-16":{"price":1030,"nominal":"2871998","volume":"2907537241"},"2025-12-15":{"price":955.5,"nominal":"668663","volume":"636154019"},"2025-12-12":{"price":956,"nominal":"2234375","volume":"2106736084"},"2025-12-11":{"price":936.5,"nominal":"2728279","volume":"2589333390"},"2025-12-10":{"price":993,"nominal":"1290734","volume":"1310803646"},"2025-12-09":{"price":1029,"nominal":"322605","volume":"338443890"},"2025-12-05":{"price":1065,"nominal":"658600","volume":"700101831"},"2025-12-04":{"price":1068,"nominal":"710865","volume":"759232409"},"2025-12-03":{"price":1072,"nominal":"557716","volume":"600766391"},"2025-12-02":{"price":1076,"nominal":"1192814","volume":"1301041759"},"2025-12-01":{"price":1089,"nominal":"1430505","volume":"1544696417"},"2025-11-28":{"price":1050,"nominal":"668622","volume":"701216750"},"2025-11-27":{"price":1035,"nominal":"591229","volume":"604634420"},"2025-11-26":{"price":1013,"nominal":"1072623","volume":"1080592309"},"2025-11-25":{"price":1006,"nominal":"686656","volume":"686025463"},"2025-11-21":{"price":1010,"nominal":"271816","volume":"273280756"},"2025-11-20":{"price":1028,"nominal":"1430778","volume":"1475443936"},"2025-11-19":{"price":1049,"nominal":"1203209","volume":"1292886119"},"2025-11-18":{"price":1064,"nominal":"1552086","volume":"1629710984"},"2025-11-17":{"price":1078,"nominal":"2566481","volume":"2817882273"},"2025-11-14":{"price":1121,"nominal":"4664791","volume":"4917585265"},"2025-11-13":{"price":988.5,"nominal":"3857906","volume":"3914039094"},"2025-11-12":{"price":1078,"nominal":"1611010","volume":"1792687458"},"2025-11-11":{"price":1124,"nominal":"3240782","volume":"3642072929"},"2025-11-10":{"price":1098,"nominal":"4117977","volume":"4431993946"},"2025-11-07":{"price":984.5,"nominal":"1267096","volume":"1221524521"},"2025-11-06":{"price":966,"nominal":"423108","volume":"409793765"},"2025-11-05":{"price":976.5,"nominal":"1144193","volume":"1123543815"},"2025-11-04":{"price":970.5,"nominal":"2192280","volume":"2135110176"},"2025-11-03":{"price":1009,"nominal":"2400529","volume":"2427581269"},"2025-10-31":{"price":986.5,"nominal":"2145416","volume":"2110414412"},"2025-10-30":{"price":934.5,"nominal":"1585375","volume":"1455580013"},"2025-10-29":{"price":931.5,"nominal":"3367028","volume":"3144689053"},"2025-10-28":{"price":883,"nominal":"3090370","volume":"2709353995"},"2025-10-27":{"price":812,"nominal":"2329840","volume":"1920801367"},"2025-10-24":{"price":802.5,"nominal":"1981750","volume":"1571440116"},"2025-10-23":{"price":793.5,"nominal":"2209827","volume":"1851103897"},"2025-10-22":{"price":831.5,"nominal":"3231644","volume":"2846008502"},"2025-10-21":{"price":884,"nominal":"2675940","volume":"2366739166"},"2025-10-20":{"price":852,"nominal":"2755063","volume":"2259546986"},"2025-10-17":{"price":796.5,"nominal":"3180261","volume":"2497367518"},"2025-10-16":{"price":738,"nominal":"2423189","volume":"1768306917"},"2025-10-15":{"price":705,"nominal":"1439312","volume":"1023680629"},"2025-10-14":{"price":692,"nominal":"1669108","volume":"1190375834"},"2025-10-13":{"price":692.5,"nominal":"1171715","volume":"814389447"},"2025-10-09":{"price":718,"nominal":"1300312","volume":"951128842"},"2025-10-08":{"price":719,"nominal":"2645909","volume":"1895711210"},"2025-10-07":{"price":698.5,"nominal":"1339592","volume":"955523772"},"2025-10-06":{"price":736.5,"nominal":"605688","volume":"450110519"},"2025-10-03":{"price":759,"nominal":"747483","volume":"560957314"},"2025-10-02":{"price":753.5,"nominal":"1687372","volume":"1254517767"},"2025-10-01":{"price":731.5,"nominal":"2006014","volume":"1441626316"},"2025-09-30":{"price":696,"nominal":"813230","volume":"564477782"},"2025-09-29":{"price":689,"nominal":"842020","volume":"573958984"},"2025-09-26":{"price":662.5,"nominal":"701449","volume":"458172227"},"2025-09-25":{"price":645,"nominal":"614702","volume":"400988397"},"2025-09-24":{"price":662.5,"nominal":"1356954","volume":"887615533"},"2025-09-23":{"price":639.5,"nominal":"932907","volume":"597768133"},"2025-09-22":{"price":643,"nominal":"1600435","volume":"1026254182"},"2025-09-19":{"price":653,"nominal":"1155176","volume":"739383726"},"2025-09-18":{"price":659.5,"nominal":"1217470","volume":"794647487"},"2025-09-17":{"price":689,"nominal":"432829","volume":"299159221"},"2025-09-16":{"price":684.5,"nominal":"470473","volume":"318634922"},"2025-09-15":{"price":667,"nominal":"821401","volume":"541070515"},"2025-09-12":{"price":666,"nominal":"420245","volume":"284379003"},"2025-09-11":{"price":682,"nominal":"1443179","volume":"992403790"},"2025-09-10":{"price":702,"nominal":"641358","volume":"450496062"},"2025-09-09":{"price":694,"nominal":"1218198","volume":"856240145"},"2025-09-08":{"price":696.5,"nominal":"1572445","volume":"1078556171"},"2025-09-05":{"price":686,"nominal":"2029668","volume":"1372967995"},"2025-09-04":{"price":696,"nominal":"949287","volume":"660764361"},"2025-09-03":{"price":700,"nominal":"993075","volume":"709562185"},"2025-09-02":{"price":738,"nominal":"1406360","volume":"1041709573"},"2025-09-01":{"price":749,"nominal":"1618353","volume":"1194591859"},"2025-08-29":{"price":723,"nominal":"938838","volume":"664095262"},"2025-08-28":{"price":697,"nominal":"995993","volume":"713656374"},"2025-08-27":{"price":737,"nominal":"1289365","volume":"944953184"},"2025-08-26":{"price":725,"nominal":"813995","volume":"584077818"},"2025-08-25":{"price":712,"nominal":"1094932","volume":"769288147"},"2025-08-22":{"price":692,"nominal":"785539","volume":"538947019"},"2025-08-21":{"price":678,"nominal":"796207","volume":"539469120"},"2025-08-20":{"price":679,"nominal":"1337277","volume":"910088811"},"2025-08-19":{"price":683,"nominal":"714926","volume":"491965074"},"2025-08-18":{"price":707,"nominal":"845968","volume":"592116850"},"2025-08-14":{"price":708,"nominal":"895445","volume":"631803560"},"2025-08-13":{"price":714,"nominal":"593634","volume":"424961630"},"2025-08-12":{"price":724,"nominal":"591859","volume":"427026359"},"2025-08-11":{"price":714,"nominal":"546420","volume":"392808596"},"2025-08-08":{"price":730,"nominal":"523543","volume":"378388455"},"2025-08-07":{"price":727,"nominal":"1249524","volume":"906855559"},"2025-08-06":{"price":725,"nominal":"2383759","volume":"1717662225"},"2025-08-05":{"price":725,"nominal":"1455249","volume":"1056709482"},"2025-08-04":{"price":745,"nominal":"621780","volume":"469521026"},"2025-08-01":{"price":774,"nominal":"798500","volume":"617256153"},"2025-07-31":{"price":787,"nominal":"1594255","volume":"1237716400"},"2025-07-30":{"price":750,"nominal":"1584309","volume":"1168866788"},"2025-07-29":{"price":722,"nominal":"1195686","volume":"855520060"},"2025-07-28":{"price":708,"nominal":"1171941","volume":"831970203"},"2025-07-25":{"price":711,"nominal":"969126","volume":"684436108"},"2025-07-24":{"price":692,"nominal":"377696","volume":"260276644"},"2025-07-23":{"price":691,"nominal":"911487","volume":"627415698"},"2025-07-22":{"price":689,"nominal":"627483","volume":"431638780"},"2025-07-21":{"price":708,"nominal":"548405","volume":"392756577"},"2025-07-18":{"price":723,"nominal":"567030","volume":"405029733"},"2025-07-17":{"price":699,"nominal":"858480","volume":"604302340"},"2025-07-16":{"price":706,"nominal":"500085","volume":"353272188"},"2025-07-15":{"price":717,"nominal":"1002659","volume":"721810069"},"2025-07-14":{"price":729,"nominal":"1191583","volume":"853154815"},"2025-07-11":{"price":683,"nominal":"525540","volume":"357940939"},"2025-07-10":{"price":683,"nominal":"609486","volume":"419815682"},"2025-07-08":{"price":698,"nominal":"916244","volume":"639323738"},"2025-07-07":{"price":713,"nominal":"808151","volume":"581979444"},"2025-07-04":{"price":725,"nominal":"459099","volume":"331432045"},"2025-07-03":{"price":726,"nominal":"1061613","volume":"779050481"},"2025-07-02":{"price":736,"nominal":"1260542","volume":"922946372"},"2025-07-01":{"price":716,"nominal":"945653","volume":"668331555"},"2025-06-30":{"price":719,"nominal":"1534196","volume":"1092524259"},"2025-06-27":{"price":706,"nominal":"1455928","volume":"1027774548"},"2025-06-26":{"price":690,"nominal":"1580454","volume":"1086437436"},"2025-06-25":{"price":656,"nominal":"853596","volume":"541058050"},"2025-06-24":{"price":629,"nominal":"1082225","volume":"661315954"},"2025-06-23":{"price":584,"nominal":"1844875","volume":"1097962767"},"2025-06-19":{"price":622,"nominal":"940872","volume":"585536831"},"2025-06-18":{"price":628,"nominal":"690409","volume":"434430656"},"2025-06-17":{"price":632,"nominal":"1658800","volume":"1056371977"},"2025-06-13":{"price":658,"nominal":"1311143","volume":"873970571"},"2025-06-12":{"price":688,"nominal":"660347","volume":"452490108"},"2025-06-11":{"price":686,"nominal":"906797","volume":"631347246"},"2025-06-10":{"price":690,"nominal":"887680","volume":"612005913"},"2025-06-09":{"price":678,"nominal":"694120","volume":"476893660"},"2025-06-06":{"price":707,"nominal":"1268319","volume":"878112438"},"2025-06-05":{"price":708,"nominal":"683451","volume":"481057648"},"2025-06-04":{"price":705,"nominal":"1219374","volume":"860934305"},"2025-06-03":{"price":718,"nominal":"1430338","volume":"1055665847"},"2025-06-02":{"price":755,"nominal":"1261998","volume":"971344133"},"2025-05-30":{"price":797,"nominal":"963137","volume":"784572889"},"2025-05-29":{"price":835,"nominal":"946584","volume":"794325201"},"2025-05-28":{"price":830,"nominal":"1082232","volume":"896709913"},"2025-05-27":{"price":817,"nominal":"726921","volume":"589294010"},"2025-05-26":{"price":808,"nominal":"983187","volume":"792400312"},"2025-05-23":{"price":789,"nominal":"1467744","volume":"1144324619"},"2025-05-22":{"price":762,"nominal":"1003411","volume":"768210152"},"2025-05-21":{"price":761,"nominal":"1662007","volume":"1274334659"},"2025-05-20":{"price":751,"nominal":"1728202","volume":"1275926506"},"2025-05-19":{"price":728,"nominal":"1053619","volume":"771215527"},"2025-05-16":{"price":731,"nominal":"1722895","volume":"1229910044"},"2025-05-15":{"price":684,"nominal":"1084003","volume":"740482433"},"2025-05-14":{"price":679,"nominal":"2024864","volume":"1384090084"},"2025-05-13":{"price":663,"nominal":"2361068","volume":"1506885591"},"2025-05-12":{"price":620,"nominal":"2623981","volume":"1642066713"},"2025-05-09":{"price":631,"nominal":"1166206","volume":"747278570"},"2025-05-08":{"price":649,"nominal":"317457","volume":"208367381"},"2025-05-07":{"price":663,"nominal":"418396","volume":"279456880"},"2025-05-06":{"price":679,"nominal":"684040","volume":"461529095"},"2025-05-05":{"price":659,"nominal":"547350","volume":"359002664"},"2025-04-30":{"price":659,"nominal":"594914","volume":"392035120"},"2025-04-29":{"price":679,"nominal":"901989","volume":"622043029"},"2025-04-28":{"price":693,"nominal":"528938","volume":"363047885"},"2025-04-25":{"price":694,"nominal":"845671","volume":"581809103"},"2025-04-24":{"price":690,"nominal":"1041882","volume":"737498211"},"2025-04-23":{"price":699,"nominal":"1933586","volume":"1318985069"},"2025-04-22":{"price":658,"nominal":"2013306","volume":"1336568008"},"2025-04-21":{"price":661,"nominal":"1897237","volume":"1304768982"},"2025-04-16":{"price":761,"nominal":"920452","volume":"712913272"},"2025-04-15":{"price":807,"nominal":"841513","volume":"691178784"},"2025-04-14":{"price":852,"nominal":"1072496","volume":"907501222"},"2025-04-11":{"price":819,"nominal":"1234427","volume":"1001434395"},"2025-04-10":{"price":788,"nominal":"2476355","volume":"1929171708"},"2025-04-09":{"price":791,"nominal":"1532211","volume":"1147208917"},"2025-04-08":{"price":759,"nominal":"1014177","volume":"783904396"},"2025-04-07":{"price":787,"nominal":"763809","volume":"594076761"},"2025-04-04":{"price":793,"nominal":"0","volume":"0"},"2025-04-03":{"price":815,"nominal":"759599","volume":"624383608"},"2025-04-01":{"price":866,"nominal":"769946","volume":"670824620"},"2025-03-31":{"price":881,"nominal":"646258","volume":"566483553"},"2025-03-28":{"price":873,"nominal":"895845","volume":"780414892"},"2025-03-27":{"price":870,"nominal":"724454","volume":"628234718"},"2025-03-26":{"price":868,"nominal":"1495398","volume":"1296668260"},"2025-03-25":{"price":873,"nominal":"1204618","volume":"1040011745"},"2025-03-21":{"price":851,"nominal":"895782","volume":"764352678"},"2025-03-20":{"price":847,"nominal":"532647","volume":"453629068"},"2025-03-19":{"price":867,"nominal":"1348757","volume":"1157669191"},"2025-03-18":{"price":862,"nominal":"1430244","volume":"1234099273"},"2025-03-17":{"price":830,"nominal":"1034718","volume":"851408370"}},"intraday":{"2026-03-19":{"16:59":{"price":806,"nominal":"970","volume":"781140","trades":"5"},"16:58":{"price":803,"nominal":"1093","volume":"880196","trades":"6"},"16:57":{"price":806,"nominal":"1","volume":"806","trades":"1"},"16:56":{"price":806,"nominal":"9","volume":"7245","trades":"1"},"16:55":{"price":805,"nominal":"652","volume":"524862","trades":"4"},"16:54":{"price":805,"nominal":"2511","volume":"2021779","trades":"8"},"16:53":{"price":805.5,"nominal":"416","volume":"335288","trades":"7"},"16:52":{"price":806,"nominal":"1700","volume":"1369350","trades":"3"},"16:51":{"price":805.5,"nominal":"2391","volume":"1924505","trades":"3"},"16:50":{"price":805,"nominal":"3702","volume":"2978615","trades":"11"},"16:49":{"price":800,"nominal":"12","volume":"9624","trades":"5"},"16:48":{"price":804.5,"nominal":"163","volume":"131179","trades":"7"},"16:47":{"price":804.5,"nominal":"2895","volume":"2329294","trades":"10"},"16:46":{"price":805,"nominal":"12","volume":"9660","trades":"2"},"16:45":{"price":805,"nominal":"21","volume":"16901","trades":"4"},"16:44":{"price":805,"nominal":"21","volume":"16901","trades":"4"},"16:43":{"price":804.5,"nominal":"3443","volume":"2760676","trades":"4"},"16:42":{"price":801,"nominal":"6","volume":"4824","trades":"2"},"16:41":{"price":804,"nominal":"102","volume":"81879","trades":"2"},"16:40":{"price":801,"nominal":"390","volume":"313606","trades":"4"},"16:39":{"price":804,"nominal":"658","volume":"526054","trades":"2"},"16:38":{"price":799,"nominal":"6142","volume":"4907458","trades":"6"},"16:37":{"price":799,"nominal":"22021","volume":"17605388","trades":"9"},"16:36":{"price":800.5,"nominal":"5346","volume":"4290707","trades":"14"},"16:35":{"price":802.5,"nominal":"13376","volume":"10700851","trades":"12"},"16:34":{"price":800.5,"nominal":"11858","volume":"9488337","trades":"12"},"16:33":{"price":801,"nominal":"10002","volume":"8011602","trades":"3"},"16:32":{"price":801,"nominal":"2925","volume":"2343349","trades":"8"},"16:31":{"price":801.5,"nominal":"642","volume":"514988","trades":"4"},"16:30":{"price":803,"nominal":"94","volume":"75482","trades":"3"},"16:29":{"price":803,"nominal":"94","volume":"75576","trades":"1"},"16:28":{"price":804,"nominal":"95","volume":"76380","trades":"2"},"16:27":{"price":804,"nominal":"43043","volume":"34563718","trades":"8"},"16:26":{"price":804,"nominal":"2666","volume":"2143251","trades":"5"},"16:25":{"price":803,"nominal":"2279","volume":"1830205","trades":"7"},"16:24":{"price":803,"nominal":"6","volume":"4820","trades":"2"},"16:23":{"price":804,"nominal":"27","volume":"21681","trades":"2"},"16:22":{"price":803,"nominal":"2897","volume":"2333041","trades":"11"},"16:21":{"price":803,"nominal":"58","volume":"46719","trades":"3"},"16:20":{"price":805.5,"nominal":"2","volume":"1611","trades":"2"},"16:19":{"price":805.5,"nominal":"612","volume":"491809","trades":"6"},"16:18":{"price":803.5,"nominal":"508","volume":"408019","trades":"5"},"16:17":{"price":803,"nominal":"26275","volume":"21098719","trades":"9"},"16:16":{"price":803.5,"nominal":"1911","volume":"1535489","trades":"6"},"16:15":{"price":803.5,"nominal":"1120","volume":"899920","trades":"2"},"16:14":{"price":803.5,"nominal":"3275","volume":"2632637","trades":"21"},"16:13":{"price":802,"nominal":"25","volume":"20044","trades":"2"},"16:12":{"price":801.5,"nominal":"1","volume":"804","trades":"1"},"16:11":{"price":804,"nominal":"200","volume":"160200","trades":"1"},"16:10":{"price":801,"nominal":"210","volume":"168945","trades":"7"},"16:09":{"price":804.5,"nominal":"3129","volume":"2512511","trades":"7"},"16:08":{"price":802.5,"nominal":"95","volume":"76260","trades":"3"},"16:07":{"price":803,"nominal":"255","volume":"204563","trades":"7"},"16:06":{"price":802,"nominal":"22","volume":"17644","trades":"3"},"16:05":{"price":802,"nominal":"28","volume":"22456","trades":"1"},"16:04":{"price":802,"nominal":"75","volume":"60146","trades":"2"},"16:03":{"price":800.5,"nominal":"255","volume":"204128","trades":"1"},"16:02":{"price":800.5,"nominal":"37","volume":"29618","trades":"4"},"16:01":{"price":800.5,"nominal":"37","volume":"29618","trades":"4"},"16:00":{"price":800,"nominal":"10","volume":"8000","trades":"1"},"15:59":{"price":800,"nominal":"659","volume":"527260","trades":"4"},"15:58":{"price":800,"nominal":"1","volume":"800","trades":"1"},"15:57":{"price":800,"nominal":"7","volume":"5613","trades":"3"},"15:56":{"price":800,"nominal":"7","volume":"5613","trades":"3"},"15:55":{"price":803,"nominal":"48","volume":"38532","trades":"3"},"15:54":{"price":803,"nominal":"48","volume":"38532","trades":"3"},"15:53":{"price":803,"nominal":"48","volume":"38532","trades":"3"},"15:52":{"price":800,"nominal":"352","volume":"282650","trades":"3"},"15:51":{"price":800,"nominal":"1152","volume":"921603","trades":"3"},"15:50":{"price":803,"nominal":"209","volume":"167458","trades":"6"},"15:49":{"price":800,"nominal":"169","volume":"135336","trades":"4"},"15:48":{"price":800.5,"nominal":"24","volume":"19152","trades":"3"},"15:47":{"price":798,"nominal":"21932","volume":"17501736","trades":"6"},"15:46":{"price":798,"nominal":"9189","volume":"7332823","trades":"9"},"15:45":{"price":799,"nominal":"705","volume":"563153","trades":"9"},"15:44":{"price":799.5,"nominal":"428","volume":"342331","trades":"4"},"15:43":{"price":803,"nominal":"4","volume":"3207","trades":"2"},"15:42":{"price":803,"nominal":"18","volume":"14454","trades":"1"},"15:41":{"price":803,"nominal":"7","volume":"5604","trades":"2"},"15:40":{"price":803,"nominal":"7","volume":"5604","trades":"2"},"15:39":{"price":800.5,"nominal":"124","volume":"99350","trades":"5"},"15:38":{"price":800.5,"nominal":"27","volume":"21614","trades":"4"},"15:37":{"price":800.5,"nominal":"27","volume":"21614","trades":"4"},"15:36":{"price":800.5,"nominal":"125","volume":"100107","trades":"4"},"15:35":{"price":800.5,"nominal":"216","volume":"173442","trades":"8"},"15:34":{"price":803,"nominal":"1","volume":"803","trades":"1"},"15:33":{"price":803,"nominal":"30","volume":"24030","trades":"1"},"15:32":{"price":801,"nominal":"13","volume":"10419","trades":"5"},"15:31":{"price":803,"nominal":"48","volume":"38450","trades":"2"},"15:30":{"price":801,"nominal":"29","volume":"23250","trades":"5"},"15:29":{"price":803,"nominal":"3","volume":"2410","trades":"2"},"15:28":{"price":804.5,"nominal":"519","volume":"415691","trades":"5"},"15:27":{"price":800.5,"nominal":"100","volume":"80443","trades":"1"},"15:26":{"price":804.5,"nominal":"9","volume":"7209","trades":"3"},"15:25":{"price":801,"nominal":"1332","volume":"1071412","trades":"11"},"15:24":{"price":800.5,"nominal":"151","volume":"120876","trades":"2"},"15:23":{"price":800.5,"nominal":"1","volume":"801","trades":"1"},"15:22":{"price":800.5,"nominal":"5","volume":"4003","trades":"2"},"15:21":{"price":800.5,"nominal":"76","volume":"60732","trades":"3"},"15:20":{"price":800.5,"nominal":"14","volume":"11187","trades":"2"},"15:19":{"price":800.5,"nominal":"128","volume":"102208","trades":"2"},"15:18":{"price":798.5,"nominal":"78","volume":"62249","trades":"3"},"15:17":{"price":798.5,"nominal":"1","volume":"801","trades":"1"},"15:16":{"price":800.5,"nominal":"338","volume":"269558","trades":"1"},"15:15":{"price":797.5,"nominal":"26","volume":"20796","trades":"8"},"15:14":{"price":797.5,"nominal":"539","volume":"430198","trades":"7"},"15:13":{"price":798,"nominal":"1101","volume":"878548","trades":"3"},"15:12":{"price":798,"nominal":"2285","volume":"1822041","trades":"11"},"15:11":{"price":798.5,"nominal":"12512","volume":"9997099","trades":"4"},"15:10":{"price":799,"nominal":"349","volume":"278851","trades":"4"},"15:09":{"price":799,"nominal":"3049","volume":"2431792","trades":"7"},"15:08":{"price":795,"nominal":"3743","volume":"2977451","trades":"25"},"15:07":{"price":799,"nominal":"2","volume":"1598","trades":"1"},"15:06":{"price":799,"nominal":"27","volume":"21566","trades":"5"},"15:05":{"price":799,"nominal":"27","volume":"21566","trades":"5"},"15:04":{"price":798.5,"nominal":"4513","volume":"3605887","trades":"2"},"15:03":{"price":799,"nominal":"2497","volume":"1988345","trades":"14"},"15:02":{"price":799,"nominal":"13606","volume":"10871178","trades":"4"},"15:01":{"price":800.5,"nominal":"98","volume":"78449","trades":"1"},"15:00":{"price":800.5,"nominal":"12","volume":"9605","trades":"3"},"14:59":{"price":801,"nominal":"1516","volume":"1211070","trades":"5"},"14:58":{"price":797,"nominal":"6","volume":"4794","trades":"2"},"14:57":{"price":799,"nominal":"110","volume":"87744","trades":"3"},"14:56":{"price":799,"nominal":"110","volume":"87744","trades":"3"},"14:55":{"price":798,"nominal":"96","volume":"76656","trades":"1"},"14:54":{"price":798.5,"nominal":"2984","volume":"2382974","trades":"5"},"14:53":{"price":799,"nominal":"118","volume":"94282","trades":"1"},"14:52":{"price":799,"nominal":"118","volume":"94282","trades":"1"},"14:51":{"price":799,"nominal":"17","volume":"13591","trades":"6"},"14:50":{"price":801,"nominal":"16","volume":"12786","trades":"4"},"14:49":{"price":799,"nominal":"12","volume":"9618","trades":"1"},"14:48":{"price":801.5,"nominal":"96","volume":"76929","trades":"2"},"14:47":{"price":801.5,"nominal":"96","volume":"76929","trades":"2"},"14:46":{"price":800,"nominal":"5219","volume":"4173483","trades":"4"},"14:45":{"price":800,"nominal":"5009","volume":"4007195","trades":"3"},"14:44":{"price":800,"nominal":"202","volume":"161500","trades":"2"},"14:43":{"price":799.5,"nominal":"65","volume":"51973","trades":"2"},"14:42":{"price":804.5,"nominal":"1","volume":"800","trades":"1"},"14:41":{"price":804.5,"nominal":"1","volume":"800","trades":"1"},"14:40":{"price":799.5,"nominal":"139","volume":"110822","trades":"4"},"14:39":{"price":795,"nominal":"29873","volume":"23878367","trades":"14"},"14:38":{"price":795,"nominal":"29873","volume":"23878367","trades":"14"},"14:37":{"price":799,"nominal":"12822","volume":"10242718","trades":"12"},"14:36":{"price":799.5,"nominal":"1013","volume":"810398","trades":"7"},"14:35":{"price":799.5,"nominal":"1320","volume":"1055189","trades":"2"},"14:34":{"price":799,"nominal":"111","volume":"89309","trades":"11"},"14:33":{"price":801,"nominal":"7526","volume":"6049502","trades":"28"},"14:32":{"price":800,"nominal":"10260","volume":"8212614","trades":"11"},"14:31":{"price":800,"nominal":"4","volume":"3212","trades":"9"},"14:30":{"price":803,"nominal":"75","volume":"60300","trades":"4"},"14:29":{"price":804,"nominal":"38978","volume":"31338397","trades":"6"},"14:28":{"price":804.5,"nominal":"447","volume":"360098","trades":"2"},"14:27":{"price":804.5,"nominal":"144","volume":"116064","trades":"6"},"14:26":{"price":806,"nominal":"24","volume":"19368","trades":"1"},"14:25":{"price":807,"nominal":"5","volume":"4032","trades":"2"},"14:24":{"price":806,"nominal":"555","volume":"447329","trades":"2"},"14:23":{"price":805,"nominal":"464","volume":"374216","trades":"1"},"14:22":{"price":806.5,"nominal":"976","volume":"787136","trades":"5"},"14:21":{"price":804,"nominal":"57","volume":"45916","trades":"4"},"14:20":{"price":804,"nominal":"631","volume":"507324","trades":"3"},"14:19":{"price":804,"nominal":"13","volume":"10472","trades":"1"},"14:18":{"price":805.5,"nominal":"2","volume":"1611","trades":"1"},"14:17":{"price":805.5,"nominal":"283","volume":"227662","trades":"3"},"14:16":{"price":804.5,"nominal":"1","volume":"804","trades":"1"},"14:15":{"price":804,"nominal":"426","volume":"342504","trades":"3"},"14:14":{"price":804,"nominal":"325","volume":"261303","trades":"2"},"14:13":{"price":804,"nominal":"100","volume":"80650","trades":"2"},"14:12":{"price":804,"nominal":"100","volume":"80650","trades":"2"},"14:11":{"price":806.5,"nominal":"1367","volume":"1103432","trades":"2"},"14:10":{"price":808,"nominal":"6629","volume":"5336145","trades":"14"},"14:09":{"price":804,"nominal":"4721","volume":"3777650","trades":"7"},"14:08":{"price":800.5,"nominal":"20","volume":"15990","trades":"1"},"14:07":{"price":799,"nominal":"4308","volume":"3447056","trades":"2"},"14:06":{"price":799,"nominal":"4308","volume":"3447056","trades":"2"},"14:05":{"price":800,"nominal":"506","volume":"405987","trades":"13"},"14:04":{"price":802.5,"nominal":"15","volume":"12042","trades":"2"},"14:03":{"price":802.5,"nominal":"15","volume":"12042","trades":"2"},"14:02":{"price":804.5,"nominal":"22","volume":"17695","trades":"2"},"14:01":{"price":802.5,"nominal":"49","volume":"39350","trades":"4"},"14:00":{"price":802,"nominal":"854","volume":"685337","trades":"3"},"13:59":{"price":802.5,"nominal":"103","volume":"82606","trades":"2"},"13:58":{"price":802,"nominal":"348","volume":"279295","trades":"4"},"13:57":{"price":802.5,"nominal":"3","volume":"2415","trades":"2"},"13:56":{"price":806,"nominal":"2","volume":"1605","trades":"1"},"13:55":{"price":802.5,"nominal":"94","volume":"75624","trades":"4"},"13:54":{"price":802.5,"nominal":"94","volume":"75624","trades":"4"},"13:53":{"price":802,"nominal":"156","volume":"125786","trades":"8"},"13:52":{"price":808,"nominal":"808","volume":"651902","trades":"3"},"13:51":{"price":806.5,"nominal":"4594","volume":"3689254","trades":"9"},"13:50":{"price":803,"nominal":"26","volume":"20919","trades":"5"},"13:49":{"price":807,"nominal":"2","volume":"1606","trades":"1"},"13:48":{"price":803,"nominal":"285","volume":"229745","trades":"3"},"13:47":{"price":807,"nominal":"9","volume":"7265","trades":"2"},"13:46":{"price":807,"nominal":"22","volume":"17742","trades":"5"},"13:45":{"price":807,"nominal":"4573","volume":"3658472","trades":"5"},"13:44":{"price":802,"nominal":"2516","volume":"2020544","trades":"5"},"13:43":{"price":802,"nominal":"26","volume":"21021","trades":"7"},"13:42":{"price":808.5,"nominal":"67","volume":"54155","trades":"3"},"13:41":{"price":808.5,"nominal":"1458","volume":"1173740","trades":"3"},"13:40":{"price":805,"nominal":"1","volume":"805","trades":"1"},"13:39":{"price":805,"nominal":"117","volume":"94357","trades":"3"},"13:38":{"price":806.5,"nominal":"997","volume":"803641","trades":"8"},"13:37":{"price":806.5,"nominal":"68","volume":"54879","trades":"4"},"13:36":{"price":806.5,"nominal":"1025","volume":"826923","trades":"2"},"13:35":{"price":806.5,"nominal":"3266","volume":"2644667","trades":"6"},"13:34":{"price":810,"nominal":"1","volume":"810","trades":"3"},"13:33":{"price":810,"nominal":"1","volume":"810","trades":"3"},"13:32":{"price":809.5,"nominal":"55","volume":"44413","trades":"3"},"13:31":{"price":807.5,"nominal":"16","volume":"12930","trades":"2"},"13:30":{"price":809.5,"nominal":"56","volume":"45333","trades":"5"},"13:29":{"price":810,"nominal":"7","volume":"5661","trades":"3"},"13:28":{"price":809.5,"nominal":"227","volume":"183757","trades":"1"},"13:27":{"price":809.5,"nominal":"402","volume":"325197","trades":"4"},"13:26":{"price":807,"nominal":"1261","volume":"1017636","trades":"2"},"13:25":{"price":807,"nominal":"41","volume":"33154","trades":"6"},"13:24":{"price":809.5,"nominal":"3435","volume":"2770435","trades":"3"},"13:23":{"price":806.5,"nominal":"88","volume":"70972","trades":"3"},"13:22":{"price":806.5,"nominal":"479","volume":"386490","trades":"4"},"13:21":{"price":806.5,"nominal":"220","volume":"177980","trades":"4"},"13:20":{"price":809,"nominal":"11","volume":"8905","trades":"3"},"13:19":{"price":809.5,"nominal":"188","volume":"151648","trades":"3"},"13:18":{"price":806.5,"nominal":"5","volume":"4048","trades":"3"},"13:17":{"price":809.5,"nominal":"188","volume":"152015","trades":"5"},"13:16":{"price":806.5,"nominal":"635","volume":"511843","trades":"9"},"13:15":{"price":809,"nominal":"289","volume":"233807","trades":"4"},"13:14":{"price":809,"nominal":"97","volume":"78473","trades":"4"},"13:13":{"price":809,"nominal":"8","volume":"6472","trades":"1"},"13:12":{"price":809,"nominal":"23","volume":"18608","trades":"4"},"13:11":{"price":810,"nominal":"433","volume":"350298","trades":"4"},"13:10":{"price":810,"nominal":"14","volume":"11338","trades":"2"},"13:09":{"price":809,"nominal":"543","volume":"439291","trades":"7"},"13:08":{"price":809,"nominal":"500","volume":"404564","trades":"3"},"13:07":{"price":809,"nominal":"205","volume":"165989","trades":"3"},"13:06":{"price":809.5,"nominal":"104","volume":"84197","trades":"3"},"13:05":{"price":809.5,"nominal":"9","volume":"7286","trades":"2"},"13:04":{"price":809.5,"nominal":"16","volume":"12954","trades":"4"},"13:03":{"price":809.5,"nominal":"9","volume":"7287","trades":"2"},"13:02":{"price":809.5,"nominal":"365","volume":"295471","trades":"5"},"13:01":{"price":809.5,"nominal":"1","volume":"810","trades":"1"},"13:00":{"price":809.5,"nominal":"1","volume":"810","trades":"1"},"12:59":{"price":809.5,"nominal":"541","volume":"437669","trades":"4"},"12:58":{"price":809,"nominal":"403","volume":"326027","trades":"1"},"12:57":{"price":809,"nominal":"301","volume":"243509","trades":"5"},"12:56":{"price":809,"nominal":"410","volume":"331878","trades":"3"},"12:55":{"price":809,"nominal":"75","volume":"60675","trades":"2"},"12:54":{"price":809,"nominal":"659","volume":"533131","trades":"1"},"12:53":{"price":809,"nominal":"6","volume":"4858","trades":"2"},"12:52":{"price":810,"nominal":"30","volume":"24300","trades":"1"},"12:51":{"price":810,"nominal":"20","volume":"16180","trades":"1"},"12:50":{"price":809,"nominal":"37","volume":"29933","trades":"2"},"12:49":{"price":809,"nominal":"37","volume":"29933","trades":"2"},"12:48":{"price":809,"nominal":"142","volume":"114878","trades":"1"},"12:47":{"price":809,"nominal":"14651","volume":"11852659","trades":"5"},"12:46":{"price":809,"nominal":"103","volume":"83388","trades":"4"},"12:45":{"price":809,"nominal":"103","volume":"83388","trades":"4"},"12:44":{"price":809,"nominal":"103","volume":"83388","trades":"4"},"12:43":{"price":809,"nominal":"17","volume":"13759","trades":"2"},"12:42":{"price":809,"nominal":"17","volume":"13759","trades":"2"},"12:41":{"price":809,"nominal":"17","volume":"13759","trades":"2"},"12:40":{"price":809,"nominal":"58","volume":"46922","trades":"2"},"12:39":{"price":809,"nominal":"13","volume":"10517","trades":"2"},"12:38":{"price":809,"nominal":"39","volume":"31551","trades":"2"},"12:37":{"price":809,"nominal":"30","volume":"24278","trades":"2"},"12:36":{"price":809.5,"nominal":"37","volume":"29933","trades":"1"},"12:35":{"price":809,"nominal":"7","volume":"5667","trades":"1"},"12:34":{"price":809.5,"nominal":"325","volume":"262928","trades":"2"},"12:33":{"price":809.5,"nominal":"62","volume":"50158","trades":"3"},"12:32":{"price":809,"nominal":"64","volume":"51776","trades":"2"},"12:31":{"price":809,"nominal":"20","volume":"16180","trades":"1"},"12:30":{"price":809,"nominal":"66740","volume":"53992660","trades":"3"},"12:29":{"price":809,"nominal":"4","volume":"3238","trades":"3"},"12:28":{"price":809.5,"nominal":"58","volume":"46926","trades":"2"},"12:27":{"price":809,"nominal":"7","volume":"5663","trades":"3"},"12:26":{"price":809,"nominal":"7","volume":"5663","trades":"1"},"12:25":{"price":809,"nominal":"37","volume":"29934","trades":"3"},"12:24":{"price":809,"nominal":"8","volume":"6473","trades":"2"},"12:23":{"price":809,"nominal":"312","volume":"252469","trades":"3"},"12:22":{"price":809,"nominal":"10","volume":"8090","trades":"1"},"12:21":{"price":809,"nominal":"503","volume":"407429","trades":"3"},"12:20":{"price":809,"nominal":"536","volume":"434154","trades":"5"},"12:19":{"price":811,"nominal":"2741","volume":"2217503","trades":"3"},"12:18":{"price":809,"nominal":"16796","volume":"13587591","trades":"15"},"12:17":{"price":806.5,"nominal":"210","volume":"169412","trades":"5"},"12:16":{"price":805.5,"nominal":"25","volume":"20138","trades":"2"},"12:15":{"price":805.5,"nominal":"22","volume":"17753","trades":"3"},"12:14":{"price":805.5,"nominal":"4","volume":"3233","trades":"3"},"12:13":{"price":809,"nominal":"37","volume":"29801","trades":"6"},"12:12":{"price":805,"nominal":"1007","volume":"810628","trades":"2"},"12:11":{"price":804,"nominal":"166","volume":"133854","trades":"3"},"12:10":{"price":803,"nominal":"409","volume":"330617","trades":"4"},"12:09":{"price":809,"nominal":"368","volume":"297533","trades":"2"},"12:08":{"price":808.5,"nominal":"2328","volume":"1875014","trades":"4"},"12:07":{"price":805,"nominal":"3091","volume":"2488011","trades":"7"},"12:06":{"price":805,"nominal":"5102","volume":"4105358","trades":"6"},"12:05":{"price":805,"nominal":"6080","volume":"4899773","trades":"12"},"12:04":{"price":809,"nominal":"11","volume":"8866","trades":"1"},"12:03":{"price":806,"nominal":"39","volume":"31461","trades":"3"},"12:02":{"price":806,"nominal":"489","volume":"394366","trades":"2"},"12:01":{"price":806.5,"nominal":"3530","volume":"2853157","trades":"16"},"12:00":{"price":806.5,"nominal":"1591","volume":"1283793","trades":"10"},"11:59":{"price":806.5,"nominal":"2606","volume":"2103100","trades":"7"},"11:58":{"price":810,"nominal":"4","volume":"3238","trades":"3"},"11:57":{"price":810,"nominal":"20","volume":"16170","trades":"2"},"11:56":{"price":807,"nominal":"6","volume":"4845","trades":"4"},"11:55":{"price":807,"nominal":"470","volume":"379290","trades":"3"},"11:54":{"price":807,"nominal":"239","volume":"193344","trades":"7"},"11:53":{"price":808,"nominal":"10","volume":"8080","trades":"1"},"11:52":{"price":808,"nominal":"1835","volume":"1486347","trades":"3"},"11:51":{"price":810,"nominal":"33","volume":"26782","trades":"3"},"11:50":{"price":812,"nominal":"10344","volume":"8398685","trades":"10"},"11:49":{"price":811,"nominal":"488","volume":"395253","trades":"6"},"11:48":{"price":806.5,"nominal":"32","volume":"25822","trades":"2"},"11:47":{"price":807,"nominal":"25","volume":"20250","trades":"2"},"11:46":{"price":810,"nominal":"1","volume":"807","trades":"1"},"11:45":{"price":807,"nominal":"26","volume":"21036","trades":"3"},"11:44":{"price":806,"nominal":"8","volume":"6448","trades":"2"},"11:43":{"price":806,"nominal":"9","volume":"7258","trades":"2"},"11:42":{"price":810,"nominal":"27","volume":"21870","trades":"4"},"11:41":{"price":810,"nominal":"27","volume":"21870","trades":"4"},"11:40":{"price":806,"nominal":"16","volume":"12968","trades":"1"},"11:39":{"price":810.5,"nominal":"232","volume":"187017","trades":"5"},"11:38":{"price":806,"nominal":"2","volume":"1617","trades":"3"},"11:37":{"price":811,"nominal":"627","volume":"507813","trades":"5"},"11:36":{"price":811,"nominal":"24","volume":"19413","trades":"4"},"11:35":{"price":806,"nominal":"30","volume":"24236","trades":"3"},"11:34":{"price":809.5,"nominal":"96","volume":"77328","trades":"1"},"11:33":{"price":805.5,"nominal":"94","volume":"75717","trades":"1"},"11:32":{"price":805.5,"nominal":"29","volume":"23360","trades":"3"},"11:31":{"price":805.5,"nominal":"55","volume":"44519","trades":"3"},"11:30":{"price":809.5,"nominal":"157","volume":"126488","trades":"3"},"11:29":{"price":805.5,"nominal":"122","volume":"98306","trades":"6"},"11:28":{"price":805.5,"nominal":"14","volume":"11303","trades":"5"},"11:27":{"price":808.5,"nominal":"389","volume":"313570","trades":"7"},"11:26":{"price":806,"nominal":"1365","volume":"1100768","trades":"8"},"11:25":{"price":808,"nominal":"94","volume":"75910","trades":"1"},"11:24":{"price":808,"nominal":"111","volume":"90056","trades":"6"},"11:23":{"price":811.5,"nominal":"178","volume":"144437","trades":"4"},"11:22":{"price":811.5,"nominal":"2857","volume":"2308384","trades":"14"},"11:21":{"price":809,"nominal":"14","volume":"11365","trades":"3"},"11:20":{"price":812,"nominal":"16","volume":"12992","trades":"4"},"11:19":{"price":812,"nominal":"6","volume":"4872","trades":"2"},"11:18":{"price":812,"nominal":"14","volume":"11368","trades":"2"},"11:17":{"price":812,"nominal":"14","volume":"11362","trades":"3"},"11:16":{"price":809,"nominal":"100","volume":"80852","trades":"6"},"11:15":{"price":812.5,"nominal":"95","volume":"77188","trades":"1"},"11:14":{"price":812.5,"nominal":"6207","volume":"5040538","trades":"2"},"11:13":{"price":812.5,"nominal":"704","volume":"570978","trades":"6"},"11:12":{"price":810,"nominal":"219","volume":"177519","trades":"4"},"11:11":{"price":811.5,"nominal":"342","volume":"277201","trades":"5"},"11:10":{"price":811.5,"nominal":"116","volume":"94018","trades":"3"},"11:09":{"price":810.5,"nominal":"267","volume":"216404","trades":"2"},"11:08":{"price":810.5,"nominal":"267","volume":"216404","trades":"2"},"11:07":{"price":810.5,"nominal":"39","volume":"31667","trades":"4"},"11:06":{"price":812,"nominal":"32","volume":"25981","trades":"2"},"11:05":{"price":810.5,"nominal":"218","volume":"176704","trades":"6"},"11:04":{"price":812,"nominal":"1","volume":"812","trades":"1"},"11:03":{"price":812,"nominal":"15","volume":"12158","trades":"2"},"11:02":{"price":810.5,"nominal":"270","volume":"218852","trades":"6"},"11:01":{"price":812,"nominal":"12","volume":"9737","trades":"3"},"11:00":{"price":810.5,"nominal":"87","volume":"70583","trades":"5"},"10:59":{"price":811.5,"nominal":"266","volume":"215631","trades":"4"},"10:58":{"price":811,"nominal":"133","volume":"108065","trades":"4"},"10:57":{"price":813,"nominal":"95","volume":"77000","trades":"2"},"10:56":{"price":810.5,"nominal":"466","volume":"377755","trades":"13"},"10:55":{"price":811,"nominal":"134","volume":"108890","trades":"5"},"10:54":{"price":813,"nominal":"1499","volume":"1218681","trades":"3"},"10:53":{"price":813,"nominal":"1620","volume":"1316934","trades":"7"},"10:52":{"price":813,"nominal":"6648","volume":"5400984","trades":"6"},"10:51":{"price":813,"nominal":"2170","volume":"1760868","trades":"7"},"10:50":{"price":812,"nominal":"7","volume":"5687","trades":"3"},"10:49":{"price":813,"nominal":"928","volume":"752708","trades":"5"},"10:48":{"price":811,"nominal":"1082","volume":"877432","trades":"6"},"10:47":{"price":813,"nominal":"218","volume":"176834","trades":"5"},"10:46":{"price":810,"nominal":"58","volume":"46990","trades":"4"},"10:45":{"price":813.5,"nominal":"198","volume":"160621","trades":"11"},"10:44":{"price":807.5,"nominal":"1915","volume":"1548487","trades":"17"},"10:43":{"price":810.5,"nominal":"8639","volume":"6990814","trades":"21"},"10:42":{"price":806.5,"nominal":"435","volume":"350833","trades":"5"},"10:41":{"price":810,"nominal":"66","volume":"53229","trades":"2"},"10:40":{"price":806.5,"nominal":"433","volume":"349229","trades":"6"},"10:39":{"price":806.5,"nominal":"448","volume":"361925","trades":"8"},"10:38":{"price":806,"nominal":"248","volume":"199791","trades":"6"},"10:37":{"price":805.5,"nominal":"1546","volume":"1245394","trades":"13"},"10:36":{"price":809,"nominal":"2759","volume":"2224470","trades":"43"},"10:35":{"price":810,"nominal":"292","volume":"235916","trades":"36"},"10:34":{"price":806,"nominal":"174","volume":"140676","trades":"32"},"10:33":{"price":806,"nominal":"6595","volume":"5343892","trades":"50"},"10:32":{"price":811.5,"nominal":"135","volume":"109492","trades":"5"},"10:31":{"price":811,"nominal":"1","volume":"816","trades":"1"},"10:30":{"price":816,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"daily":{"2026-03-19":{"price":0.57,"nominal":"27304","volume":"15475"},"2026-03-18":{"price":0.573,"nominal":"33446","volume":"18715"},"2026-03-17":{"price":0.566,"nominal":"103574","volume":"58465"},"2026-03-16":{"price":0.561,"nominal":"31238","volume":"17675"},"2026-03-13":{"price":0.557,"nominal":"22493","volume":"12958"},"2026-03-12":{"price":0.62,"nominal":"19210","volume":"11650"},"2026-03-11":{"price":0.622,"nominal":"50790","volume":"31000"},"2026-03-10":{"price":0.607,"nominal":"24417","volume":"14911"},"2026-03-09":{"price":0.61,"nominal":"124942","volume":"74529"},"2026-03-06":{"price":0.597,"nominal":"25059","volume":"14466"},"2026-03-05":{"price":0.553,"nominal":"180694","volume":"98802"},"2026-03-04":{"price":0.516,"nominal":"176180","volume":"89632"},"2026-03-03":{"price":0.496,"nominal":"80949","volume":"40955"},"2026-03-02":{"price":0.535,"nominal":"23616","volume":"12963"},"2026-02-27":{"price":0.567,"nominal":"19184","volume":"10995"},"2026-02-26":{"price":0.572,"nominal":"44789","volume":"25884"},"2026-02-25":{"price":0.575,"nominal":"66890","volume":"38404"},"2026-02-24":{"price":0.571,"nominal":"135868","volume":"77549"},"2026-02-23":{"price":0.601,"nominal":"258843","volume":"155876"},"2026-02-20":{"price":0.638,"nominal":"67265","volume":"43146"},"2026-02-19":{"price":0.655,"nominal":"68586","volume":"44286"},"2026-02-18":{"price":0.669,"nominal":"24249","volume":"16517"},"2026-02-13":{"price":0.698,"nominal":"39662","volume":"27575"},"2026-02-12":{"price":0.681,"nominal":"28498","volume":"19441"},"2026-02-11":{"price":0.698,"nominal":"7903","volume":"5468"},"2026-02-10":{"price":0.683,"nominal":"17529","volume":"12043"},"2026-02-09":{"price":0.69,"nominal":"13167","volume":"9095"},"2026-02-06":{"price":0.705,"nominal":"25272","volume":"17677"},"2026-02-05":{"price":0.67,"nominal":"123247","volume":"83018"},"2026-02-04":{"price":0.67,"nominal":"14530","volume":"9777"},"2026-02-03":{"price":0.678,"nominal":"51542","volume":"35418"},"2026-02-02":{"price":0.702,"nominal":"20177","volume":"14145"},"2026-01-30":{"price":0.716,"nominal":"20496","volume":"14663"},"2026-01-29":{"price":0.705,"nominal":"38477","volume":"27025"},"2026-01-28":{"price":0.705,"nominal":"34767","volume":"24358"},"2026-01-27":{"price":0.71,"nominal":"109235","volume":"78137"},"2026-01-26":{"price":0.734,"nominal":"102739","volume":"75253"},"2026-01-23":{"price":0.728,"nominal":"84327","volume":"61623"},"2026-01-22":{"price":0.725,"nominal":"80504","volume":"58125"},"2026-01-21":{"price":0.706,"nominal":"90354","volume":"62227"},"2026-01-20":{"price":0.68,"nominal":"72802","volume":"49326"},"2026-01-19":{"price":0.681,"nominal":"14188","volume":"9647"},"2026-01-16":{"price":0.678,"nominal":"114312","volume":"76413"},"2026-01-15":{"price":0.665,"nominal":"94321","volume":"61739"},"2026-01-14":{"price":0.648,"nominal":"82199","volume":"53300"},"2026-01-13":{"price":0.651,"nominal":"32817","volume":"21588"},"2026-01-12":{"price":0.668,"nominal":"24224","volume":"16322"},"2026-01-09":{"price":0.671,"nominal":"40097","volume":"26923"},"2026-01-08":{"price":0.653,"nominal":"16518","volume":"10861"},"2026-01-07":{"price":0.671,"nominal":"20295","volume":"13686"},"2026-01-06":{"price":0.686,"nominal":"31295","volume":"21513"},"2026-01-05":{"price":0.671,"nominal":"36863","volume":"25024"},"2026-01-02":{"price":0.667,"nominal":"15005","volume":"9990"},"2025-12-30":{"price":0.668,"nominal":"29219","volume":"19540"},"2025-12-29":{"price":0.652,"nominal":"35335","volume":"23610"},"2025-12-26":{"price":0.682,"nominal":"28715","volume":"19740"},"2025-12-24":{"price":0.67,"nominal":"23851","volume":"15924"},"2025-12-23":{"price":0.679,"nominal":"49570","volume":"33770"},"2025-12-22":{"price":0.71,"nominal":"14902","volume":"10768"},"2025-12-19":{"price":0.729,"nominal":"37430","volume":"27095"},"2025-12-18":{"price":0.74,"nominal":"73672","volume":"53908"},"2025-12-17":{"price":0.705,"nominal":"64140","volume":"44980"},"2025-12-16":{"price":0.686,"nominal":"203601","volume":"137057"},"2025-12-15":{"price":0.638,"nominal":"45034","volume":"29004"},"2025-12-12":{"price":0.651,"nominal":"109193","volume":"69716"},"2025-12-11":{"price":0.636,"nominal":"84648","volume":"54527"},"2025-12-10":{"price":0.677,"nominal":"35041","volume":"24270"},"2025-12-09":{"price":0.725,"nominal":"15951","volume":"11588"},"2025-12-05":{"price":0.744,"nominal":"46352","volume":"33872"},"2025-12-04":{"price":0.728,"nominal":"25384","volume":"18696"},"2025-12-03":{"price":0.73,"nominal":"29283","volume":"21519"},"2025-12-02":{"price":0.734,"nominal":"36499","volume":"27013"},"2025-12-01":{"price":0.738,"nominal":"58970","volume":"43534"},"2025-11-28":{"price":0.713,"nominal":"55046","volume":"39133"},"2025-11-27":{"price":0.708,"nominal":"34908","volume":"24434"},"2025-11-26":{"price":0.686,"nominal":"65721","volume":"44801"},"2025-11-25":{"price":0.677,"nominal":"19582","volume":"13444"},"2025-11-21":{"price":0.676,"nominal":"12782","volume":"8751"},"2025-11-20":{"price":0.723,"nominal":"80070","volume":"56762"},"2025-11-19":{"price":0.74,"nominal":"42027","volume":"31525"},"2025-11-18":{"price":0.748,"nominal":"49829","volume":"36235"},"2025-11-17":{"price":0.734,"nominal":"105563","volume":"81416"},"2025-11-14":{"price":0.769,"nominal":"175835","volume":"129206"},"2025-11-13":{"price":0.697,"nominal":"127450","volume":"89657"},"2025-11-12":{"price":0.753,"nominal":"62691","volume":"48551"},"2025-11-11":{"price":0.772,"nominal":"104284","volume":"80565"},"2025-11-10":{"price":0.76,"nominal":"211283","volume":"155691"},"2025-11-07":{"price":0.673,"nominal":"34054","volume":"22134"},"2025-11-06":{"price":0.65,"nominal":"28200","volume":"18363"},"2025-11-05":{"price":0.656,"nominal":"51332","volume":"34161"},"2025-11-04":{"price":0.657,"nominal":"92912","volume":"60008"},"2025-11-03":{"price":0.671,"nominal":"135947","volume":"92700"},"2025-10-31":{"price":0.679,"nominal":"88224","volume":"58778"},"2025-10-30":{"price":0.64,"nominal":"144206","volume":"90452"},"2025-10-29":{"price":0.632,"nominal":"101100","volume":"64613"},"2025-10-28":{"price":0.61,"nominal":"171311","volume":"101941"},"2025-10-27":{"price":0.563,"nominal":"196731","volume":"112495"},"2025-10-24":{"price":0.52,"nominal":"73488","volume":"37899"},"2025-10-23":{"price":0.512,"nominal":"45331","volume":"24348"},"2025-10-22":{"price":0.525,"nominal":"78573","volume":"43518"},"2025-10-21":{"price":0.561,"nominal":"94241","volume":"53049"},"2025-10-20":{"price":0.543,"nominal":"55909","volume":"29871"},"2025-10-17":{"price":0.519,"nominal":"76291","volume":"40022"},"2025-10-16":{"price":0.505,"nominal":"129086","volume":"65455"},"2025-10-15":{"price":0.499,"nominal":"24599","volume":"12237"},"2025-10-14":{"price":0.463,"nominal":"30045","volume":"15270"},"2025-10-13":{"price":0.507,"nominal":"45450","volume":"22585"},"2025-10-09":{"price":0.481,"nominal":"81795","volume":"40624"},"2025-10-08":{"price":0.478,"nominal":"29941","volume":"14285"},"2025-10-07":{"price":0.47,"nominal":"24609","volume":"11621"},"2025-10-06":{"price":0.5,"nominal":"9565","volume":"4789"},"2025-10-03":{"price":0.518,"nominal":"85249","volume":"42483"},"2025-10-02":{"price":0.507,"nominal":"31004","volume":"15426"},"2025-10-01":{"price":0.473,"nominal":"41217","volume":"19150"},"2025-09-30":{"price":0.468,"nominal":"62362","volume":"29290"},"2025-09-29":{"price":0.473,"nominal":"105113","volume":"49921"},"2025-09-26":{"price":0.466,"nominal":"51351","volume":"24006"},"2025-09-25":{"price":0.469,"nominal":"19895","volume":"9654"},"2025-09-24":{"price":0.478,"nominal":"345510","volume":"166104"},"2025-09-23":{"price":0.46,"nominal":"115749","volume":"53375"},"2025-09-22":{"price":0.46,"nominal":"99199","volume":"44969"},"2025-09-19":{"price":0.422,"nominal":"147189","volume":"61726"},"2025-09-18":{"price":0.421,"nominal":"21896","volume":"9387"},"2025-09-17":{"price":0.462,"nominal":"17056","volume":"7938"},"2025-09-16":{"price":0.47,"nominal":"20144","volume":"9240"},"2025-09-15":{"price":0.445,"nominal":"38766","volume":"17388"},"2025-09-12":{"price":0.457,"nominal":"10918","volume":"5040"},"2025-09-11":{"price":0.481,"nominal":"38074","volume":"18572"},"2025-09-10":{"price":0.489,"nominal":"13312","volume":"6587"},"2025-09-09":{"price":0.46,"nominal":"33970","volume":"16733"},"2025-09-08":{"price":0.427,"nominal":"34301","volume":"15929"},"2025-09-05":{"price":0.515,"nominal":"46213","volume":"23393"},"2025-09-04":{"price":0.504,"nominal":"20535","volume":"10342"},"2025-09-03":{"price":0.511,"nominal":"32209","volume":"16683"},"2025-09-02":{"price":0.534,"nominal":"34730","volume":"18312"},"2025-09-01":{"price":0.544,"nominal":"49384","volume":"26264"},"2025-08-29":{"price":0.539,"nominal":"17566","volume":"9166"},"2025-08-28":{"price":0.549,"nominal":"16894","volume":"9040"},"2025-08-27":{"price":0.541,"nominal":"14881","volume":"8087"},"2025-08-26":{"price":0.534,"nominal":"14227","volume":"7531"},"2025-08-25":{"price":0.522,"nominal":"10974","volume":"5684"},"2025-08-22":{"price":0.519,"nominal":"6563","volume":"3389"},"2025-08-21":{"price":0.512,"nominal":"18070","volume":"9282"},"2025-08-20":{"price":0.516,"nominal":"13995","volume":"7358"},"2025-08-19":{"price":0.531,"nominal":"21094","volume":"11177"},"2025-08-18":{"price":0.549,"nominal":"10834","volume":"5859"},"2025-08-14":{"price":0.536,"nominal":"22740","volume":"12272"},"2025-08-13":{"price":0.544,"nominal":"14404","volume":"7859"},"2025-08-12":{"price":0.56,"nominal":"14136","volume":"7739"},"2025-08-11":{"price":0.544,"nominal":"7576","volume":"4120"},"2025-08-08":{"price":0.551,"nominal":"10285","volume":"5569"},"2025-08-07":{"price":0.548,"nominal":"31107","volume":"16964"},"2025-08-06":{"price":0.564,"nominal":"44223","volume":"24247"},"2025-08-05":{"price":0.537,"nominal":"31177","volume":"16905"},"2025-08-04":{"price":0.551,"nominal":"27111","volume":"15192"},"2025-08-01":{"price":0.56,"nominal":"8588","volume":"4904"},"2025-07-31":{"price":0.58,"nominal":"32747","volume":"18842"},"2025-07-30":{"price":0.566,"nominal":"47878","volume":"26952"},"2025-07-29":{"price":0.557,"nominal":"21116","volume":"11700"},"2025-07-28":{"price":0.555,"nominal":"20093","volume":"11105"},"2025-07-25":{"price":0.554,"nominal":"52140","volume":"28674"},"2025-07-24":{"price":0.546,"nominal":"31348","volume":"17050"},"2025-07-23":{"price":0.545,"nominal":"6259","volume":"3425"},"2025-07-22":{"price":0.547,"nominal":"10331","volume":"5629"},"2025-07-21":{"price":0.557,"nominal":"12146","volume":"6706"},"2025-07-18":{"price":0.559,"nominal":"9397","volume":"5184"},"2025-07-17":{"price":0.547,"nominal":"10020","volume":"5520"},"2025-07-16":{"price":0.558,"nominal":"5716","volume":"3218"},"2025-07-15":{"price":0.563,"nominal":"15586","volume":"8741"},"2025-07-14":{"price":0.557,"nominal":"61722","volume":"34467"},"2025-07-11":{"price":0.538,"nominal":"10321","volume":"5552"},"2025-07-10":{"price":0.538,"nominal":"23318","volume":"12739"},"2025-07-08":{"price":0.558,"nominal":"19575","volume":"10877"},"2025-07-07":{"price":0.561,"nominal":"116004","volume":"65943"},"2025-07-04":{"price":0.589,"nominal":"24932","volume":"14406"},"2025-07-03":{"price":0.592,"nominal":"21090","volume":"12543"},"2025-07-02":{"price":0.594,"nominal":"52436","volume":"31641"},"2025-07-01":{"price":0.579,"nominal":"35437","volume":"20484"},"2025-06-30":{"price":0.591,"nominal":"26664","volume":"15880"},"2025-06-27":{"price":0.588,"nominal":"25336","volume":"14983"},"2025-06-26":{"price":0.578,"nominal":"61688","volume":"35422"},"2025-06-25":{"price":0.55,"nominal":"23920","volume":"12756"},"2025-06-24":{"price":0.536,"nominal":"26682","volume":"13725"},"2025-06-23":{"price":0.494,"nominal":"33512","volume":"16903"},"2025-06-19":{"price":0.531,"nominal":"11999","volume":"6390"},"2025-06-18":{"price":0.539,"nominal":"10929","volume":"5928"},"2025-06-17":{"price":0.54,"nominal":"61831","volume":"33616"},"2025-06-13":{"price":0.571,"nominal":"46907","volume":"26249"},"2025-06-12":{"price":0.589,"nominal":"22887","volume":"13175"},"2025-06-11":{"price":0.579,"nominal":"35971","volume":"21182"},"2025-06-10":{"price":0.581,"nominal":"22160","volume":"12968"},"2025-06-09":{"price":0.57,"nominal":"25489","volume":"14693"},"2025-06-06":{"price":0.594,"nominal":"37239","volume":"21512"},"2025-06-05":{"price":0.594,"nominal":"32329","volume":"18795"},"2025-06-04":{"price":0.593,"nominal":"31149","volume":"18534"},"2025-06-03":{"price":0.605,"nominal":"14830","volume":"9227"},"2025-06-02":{"price":0.65,"nominal":"18456","volume":"12065"},"2025-05-30":{"price":0.678,"nominal":"12263","volume":"8553"},"2025-05-29":{"price":0.716,"nominal":"9253","volume":"6647"},"2025-05-28":{"price":0.725,"nominal":"37184","volume":"26608"},"2025-05-27":{"price":0.705,"nominal":"9547","volume":"6724"},"2025-05-26":{"price":0.704,"nominal":"43722","volume":"30812"},"2025-05-23":{"price":0.679,"nominal":"39853","volume":"27059"},"2025-05-22":{"price":0.66,"nominal":"25170","volume":"17008"},"2025-05-21":{"price":0.642,"nominal":"40445","volume":"27063"},"2025-05-20":{"price":0.657,"nominal":"18947","volume":"12291"},"2025-05-19":{"price":0.633,"nominal":"23537","volume":"15794"},"2025-05-16":{"price":0.629,"nominal":"59152","volume":"36749"},"2025-05-15":{"price":0.592,"nominal":"23525","volume":"14080"},"2025-05-14":{"price":0.592,"nominal":"103210","volume":"62259"},"2025-05-13":{"price":0.592,"nominal":"36219","volume":"19901"},"2025-05-12":{"price":0.552,"nominal":"74132","volume":"41250"},"2025-05-09":{"price":0.569,"nominal":"18993","volume":"10839"},"2025-05-08":{"price":0.568,"nominal":"9034","volume":"5238"},"2025-05-07":{"price":0.578,"nominal":"7233","volume":"4153"},"2025-05-06":{"price":0.56,"nominal":"46690","volume":"26471"},"2025-05-05":{"price":0.557,"nominal":"6898","volume":"3820"},"2025-04-30":{"price":0.56,"nominal":"15186","volume":"8631"},"2025-04-29":{"price":0.58,"nominal":"5051","volume":"2995"},"2025-04-28":{"price":0.597,"nominal":"5650","volume":"3346"},"2025-04-25":{"price":0.588,"nominal":"32383","volume":"18915"},"2025-04-24":{"price":0.594,"nominal":"58386","volume":"34782"},"2025-04-23":{"price":0.6,"nominal":"90517","volume":"53755"},"2025-04-22":{"price":0.58,"nominal":"24876","volume":"14784"},"2025-04-21":{"price":0.597,"nominal":"48146","volume":"30311"},"2025-04-16":{"price":0.652,"nominal":"23622","volume":"15321"},"2025-04-15":{"price":0.66,"nominal":"92850","volume":"61661"},"2025-04-14":{"price":0.686,"nominal":"107153","volume":"73661"},"2025-04-11":{"price":0.622,"nominal":"36225","volume":"21951"},"2025-04-10":{"price":0.582,"nominal":"99578","volume":"57195"},"2025-04-09":{"price":0.604,"nominal":"2555","volume":"1422"},"2025-04-08":{"price":0.551,"nominal":"115098","volume":"65700"},"2025-04-07":{"price":0.583,"nominal":"48688","volume":"28356"},"2025-04-04":{"price":0.594,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.622,"nominal":"67366","volume":"41981"},"2025-04-01":{"price":0.657,"nominal":"7348","volume":"4855"},"2025-03-31":{"price":0.672,"nominal":"4926","volume":"3230"},"2025-03-28":{"price":0.674,"nominal":"58816","volume":"39143"},"2025-03-27":{"price":0.674,"nominal":"1199","volume":"814"},"2025-03-26":{"price":0.664,"nominal":"79211","volume":"53114"},"2025-03-25":{"price":0.67,"nominal":"21843","volume":"14509"},"2025-03-21":{"price":0.662,"nominal":"55612","volume":"36882"},"2025-03-20":{"price":0.66,"nominal":"50768","volume":"34274"},"2025-03-19":{"price":0.674,"nominal":"4286","volume":"2844"},"2025-03-18":{"price":0.661,"nominal":"66043","volume":"44850"},"2025-03-17":{"price":0.671,"nominal":"129922","volume":"86959"}},"intraday":{"2026-03-19":{"16:59":{"price":0.57,"nominal":"6","volume":"3","trades":"1"},"16:58":{"price":0.57,"nominal":"6","volume":"3","trades":"1"},"16:57":{"price":0.57,"nominal":"6","volume":"3","trades":"1"},"16:56":{"price":0.57,"nominal":"6","volume":"3","trades":"1"},"16:55":{"price":0.568,"nominal":"84","volume":"47","trades":"1"},"16:54":{"price":0.568,"nominal":"84","volume":"47","trades":"1"},"16:53":{"price":0.568,"nominal":"84","volume":"47","trades":"1"},"16:52":{"price":0.568,"nominal":"84","volume":"47","trades":"1"},"16:51":{"price":0.568,"nominal":"84","volume":"47","trades":"1"},"16:50":{"price":0.568,"nominal":"84","volume":"47","trades":"1"},"16:49":{"price":0.568,"nominal":"84","volume":"47","trades":"1"},"16:48":{"price":0.568,"nominal":"84","volume":"47","trades":"1"},"16:47":{"price":0.568,"nominal":"84","volume":"47","trades":"1"},"16:46":{"price":0.568,"nominal":"84","volume":"47","trades":"1"},"16:45":{"price":0.568,"nominal":"84","volume":"47","trades":"1"},"16:44":{"price":0.568,"nominal":"84","volume":"47","trades":"1"},"16:43":{"price":0.568,"nominal":"84","volume":"47","trades":"1"},"16:42":{"price":0.568,"nominal":"84","volume":"47","trades":"1"},"16:41":{"price":0.568,"nominal":"84","volume":"47","trades":"1"},"16:40":{"price":0.564,"nominal":"1","volume":"1","trades":"2"},"16:39":{"price":0.564,"nominal":"1","volume":"1","trades":"2"},"16:38":{"price":0.564,"nominal":"1","volume":"1","trades":"2"},"16:37":{"price":0.564,"nominal":"1","volume":"1","trades":"2"},"16:36":{"price":0.564,"nominal":"1","volume":"1","trades":"2"},"16:35":{"price":0.564,"nominal":"1","volume":"1","trades":"2"},"16:34":{"price":0.564,"nominal":"1","volume":"1","trades":"2"},"16:33":{"price":0.564,"nominal":"1","volume":"1","trades":"2"},"16:32":{"price":0.564,"nominal":"1","volume":"1","trades":"2"},"16:31":{"price":0.564,"nominal":"1","volume":"1","trades":"2"},"16:30":{"price":0.564,"nominal":"1","volume":"1","trades":"2"},"16:29":{"price":0.569,"nominal":"70","volume":"40","trades":"1"},"16:28":{"price":0.569,"nominal":"70","volume":"40","trades":"1"},"16:27":{"price":0.569,"nominal":"70","volume":"40","trades":"1"},"16:26":{"price":0.569,"nominal":"70","volume":"40","trades":"1"},"16:25":{"price":0.569,"nominal":"70","volume":"40","trades":"1"},"16:24":{"price":0.569,"nominal":"70","volume":"40","trades":"1"},"16:23":{"price":0.569,"nominal":"70","volume":"40","trades":"1"},"16:22":{"price":0.569,"nominal":"70","volume":"40","trades":"1"},"16:21":{"price":0.569,"nominal":"70","volume":"40","trades":"1"},"16:20":{"price":0.569,"nominal":"70","volume":"40","trades":"1"},"16:19":{"price":0.569,"nominal":"70","volume":"40","trades":"1"},"16:18":{"price":0.567,"nominal":"17","volume":"10","trades":"1"},"16:17":{"price":0.567,"nominal":"17","volume":"10","trades":"1"},"16:16":{"price":0.567,"nominal":"17","volume":"10","trades":"1"},"16:15":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"16:14":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"16:13":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"16:12":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"16:11":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"16:10":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"16:09":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"16:08":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"16:07":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"16:06":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"16:05":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"16:04":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"16:03":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"16:02":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"16:01":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"16:00":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"15:59":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"15:58":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"15:57":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"15:56":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"15:55":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"15:54":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"15:53":{"price":0.567,"nominal":"350","volume":"198","trades":"1"},"15:52":{"price":0.567,"nominal":"59","volume":"33","trades":"2"},"15:51":{"price":0.566,"nominal":"59","volume":"33","trades":"4"},"15:50":{"price":0.566,"nominal":"59","volume":"33","trades":"4"},"15:49":{"price":0.562,"nominal":"105","volume":"59","trades":"1"},"15:48":{"price":0.562,"nominal":"49","volume":"28","trades":"4"},"15:47":{"price":0.562,"nominal":"49","volume":"28","trades":"4"},"15:46":{"price":0.562,"nominal":"49","volume":"28","trades":"4"},"15:45":{"price":0.562,"nominal":"49","volume":"28","trades":"4"},"15:44":{"price":0.563,"nominal":"1","volume":"1","trades":"1"},"15:43":{"price":0.563,"nominal":"1","volume":"1","trades":"1"},"15:42":{"price":0.567,"nominal":"42","volume":"24","trades":"1"},"15:41":{"price":0.567,"nominal":"42","volume":"24","trades":"1"},"15:40":{"price":0.567,"nominal":"42","volume":"24","trades":"1"},"15:39":{"price":0.567,"nominal":"42","volume":"24","trades":"1"},"15:38":{"price":0.567,"nominal":"42","volume":"24","trades":"1"},"15:37":{"price":0.567,"nominal":"42","volume":"24","trades":"1"},"15:36":{"price":0.567,"nominal":"42","volume":"24","trades":"1"},"15:35":{"price":0.567,"nominal":"42","volume":"24","trades":"1"},"15:34":{"price":0.567,"nominal":"42","volume":"24","trades":"1"},"15:33":{"price":0.567,"nominal":"42","volume":"24","trades":"1"},"15:32":{"price":0.567,"nominal":"42","volume":"24","trades":"1"},"15:31":{"price":0.567,"nominal":"122","volume":"68","trades":"2"},"15:30":{"price":0.567,"nominal":"122","volume":"68","trades":"2"},"15:29":{"price":0.567,"nominal":"122","volume":"68","trades":"2"},"15:28":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:27":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:26":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:25":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:24":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:23":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:22":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:21":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:20":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:19":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:18":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:17":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:16":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:15":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:14":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:13":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:12":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:11":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:10":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:09":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:08":{"price":0.559,"nominal":"278","volume":"155","trades":"6"},"15:07":{"price":0.56,"nominal":"6","volume":"3","trades":"1"},"15:06":{"price":0.56,"nominal":"6","volume":"3","trades":"1"},"15:05":{"price":0.56,"nominal":"6","volume":"3","trades":"1"},"15:04":{"price":0.564,"nominal":"6","volume":"3","trades":"1"},"15:03":{"price":0.564,"nominal":"144","volume":"81","trades":"1"},"15:02":{"price":0.562,"nominal":"985","volume":"554","trades":"2"},"15:01":{"price":0.562,"nominal":"985","volume":"554","trades":"2"},"15:00":{"price":0.562,"nominal":"985","volume":"554","trades":"2"},"14:59":{"price":0.562,"nominal":"985","volume":"554","trades":"2"},"14:58":{"price":0.562,"nominal":"2548","volume":"1432","trades":"5"},"14:57":{"price":0.562,"nominal":"2548","volume":"1432","trades":"5"},"14:56":{"price":0.562,"nominal":"2548","volume":"1432","trades":"5"},"14:55":{"price":0.562,"nominal":"2548","volume":"1432","trades":"5"},"14:54":{"price":0.562,"nominal":"2548","volume":"1432","trades":"5"},"14:53":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:52":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:51":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:50":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:49":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:48":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:47":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:46":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:45":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:44":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:43":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:42":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:41":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:40":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:39":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:38":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:37":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:36":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:35":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:34":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:33":{"price":0.566,"nominal":"21","volume":"12","trades":"3"},"14:32":{"price":0.566,"nominal":"1059","volume":"598","trades":"3"},"14:31":{"price":0.569,"nominal":"10","volume":"6","trades":"1"},"14:30":{"price":0.569,"nominal":"10","volume":"6","trades":"1"},"14:29":{"price":0.569,"nominal":"10","volume":"6","trades":"1"},"14:28":{"price":0.569,"nominal":"10","volume":"6","trades":"1"},"14:27":{"price":0.569,"nominal":"10","volume":"6","trades":"1"},"14:26":{"price":0.569,"nominal":"10","volume":"6","trades":"1"},"14:25":{"price":0.569,"nominal":"325","volume":"184","trades":"1"},"14:24":{"price":0.569,"nominal":"325","volume":"184","trades":"1"},"14:23":{"price":0.569,"nominal":"325","volume":"184","trades":"1"},"14:22":{"price":0.569,"nominal":"325","volume":"184","trades":"1"},"14:21":{"price":0.569,"nominal":"325","volume":"184","trades":"1"},"14:20":{"price":0.569,"nominal":"325","volume":"184","trades":"1"},"14:19":{"price":0.569,"nominal":"325","volume":"184","trades":"1"},"14:18":{"price":0.569,"nominal":"325","volume":"184","trades":"1"},"14:17":{"price":0.569,"nominal":"325","volume":"184","trades":"1"},"14:16":{"price":0.569,"nominal":"325","volume":"184","trades":"1"},"14:15":{"price":0.569,"nominal":"325","volume":"184","trades":"1"},"14:14":{"price":0.569,"nominal":"325","volume":"184","trades":"1"},"14:13":{"price":0.569,"nominal":"325","volume":"184","trades":"1"},"14:12":{"price":0.569,"nominal":"325","volume":"184","trades":"1"},"14:11":{"price":0.565,"nominal":"2","volume":"1","trades":"1"},"14:10":{"price":0.565,"nominal":"2","volume":"1","trades":"1"},"14:09":{"price":0.565,"nominal":"2","volume":"1","trades":"1"},"14:08":{"price":0.565,"nominal":"2","volume":"1","trades":"1"},"14:07":{"price":0.565,"nominal":"2","volume":"1","trades":"1"},"14:06":{"price":0.565,"nominal":"2","volume":"1","trades":"1"},"14:05":{"price":0.565,"nominal":"2","volume":"1","trades":"1"},"14:04":{"price":0.565,"nominal":"2","volume":"1","trades":"1"},"14:03":{"price":0.569,"nominal":"1","volume":"1","trades":"1"},"14:02":{"price":0.569,"nominal":"1","volume":"1","trades":"1"},"14:01":{"price":0.569,"nominal":"1","volume":"1","trades":"1"},"14:00":{"price":0.569,"nominal":"1","volume":"1","trades":"1"},"13:59":{"price":0.569,"nominal":"1","volume":"1","trades":"1"},"13:58":{"price":0.569,"nominal":"1","volume":"1","trades":"1"},"13:57":{"price":0.569,"nominal":"1","volume":"1","trades":"1"},"13:56":{"price":0.569,"nominal":"1","volume":"1","trades":"1"},"13:55":{"price":0.566,"nominal":"1","volume":"1","trades":"1"},"13:54":{"price":0.566,"nominal":"1","volume":"1","trades":"1"},"13:53":{"price":0.566,"nominal":"1","volume":"1","trades":"1"},"13:52":{"price":0.566,"nominal":"1","volume":"1","trades":"1"},"13:51":{"price":0.566,"nominal":"1","volume":"1","trades":"1"},"13:50":{"price":0.566,"nominal":"2","volume":"1","trades":"1"},"13:49":{"price":0.566,"nominal":"2","volume":"1","trades":"1"},"13:48":{"price":0.566,"nominal":"2","volume":"1","trades":"1"},"13:47":{"price":0.566,"nominal":"2","volume":"1","trades":"1"},"13:46":{"price":0.571,"nominal":"13","volume":"7","trades":"2"},"13:45":{"price":0.571,"nominal":"13","volume":"7","trades":"2"},"13:44":{"price":0.571,"nominal":"13","volume":"7","trades":"2"},"13:43":{"price":0.571,"nominal":"13","volume":"7","trades":"2"},"13:42":{"price":0.571,"nominal":"13","volume":"7","trades":"2"},"13:41":{"price":0.571,"nominal":"13","volume":"7","trades":"2"},"13:40":{"price":0.571,"nominal":"13","volume":"7","trades":"2"},"13:39":{"price":0.571,"nominal":"13","volume":"7","trades":"2"},"13:38":{"price":0.571,"nominal":"13","volume":"7","trades":"2"},"13:37":{"price":0.571,"nominal":"13","volume":"7","trades":"2"},"13:36":{"price":0.571,"nominal":"13","volume":"7","trades":"2"},"13:35":{"price":0.571,"nominal":"13","volume":"7","trades":"2"},"13:34":{"price":0.571,"nominal":"13","volume":"7","trades":"2"},"13:33":{"price":0.571,"nominal":"13","volume":"7","trades":"2"},"13:32":{"price":0.571,"nominal":"13","volume":"7","trades":"2"},"13:31":{"price":0.571,"nominal":"13","volume":"7","trades":"2"},"13:30":{"price":0.567,"nominal":"1","volume":"1","trades":"1"},"13:29":{"price":0.567,"nominal":"1","volume":"1","trades":"1"},"13:28":{"price":0.567,"nominal":"1","volume":"1","trades":"1"},"13:27":{"price":0.567,"nominal":"1","volume":"1","trades":"1"},"13:26":{"price":0.567,"nominal":"1","volume":"1","trades":"1"},"13:25":{"price":0.567,"nominal":"45","volume":"26","trades":"1"},"13:24":{"price":0.567,"nominal":"45","volume":"26","trades":"1"},"13:23":{"price":0.567,"nominal":"45","volume":"26","trades":"1"},"13:22":{"price":0.568,"nominal":"4","volume":"2","trades":"2"},"13:21":{"price":0.568,"nominal":"4","volume":"2","trades":"2"},"13:20":{"price":0.568,"nominal":"4","volume":"2","trades":"2"},"13:19":{"price":0.568,"nominal":"4","volume":"2","trades":"2"},"13:18":{"price":0.568,"nominal":"4","volume":"2","trades":"2"},"13:17":{"price":0.568,"nominal":"4","volume":"2","trades":"2"},"13:16":{"price":0.568,"nominal":"4","volume":"2","trades":"2"},"13:15":{"price":0.568,"nominal":"4","volume":"2","trades":"2"},"13:14":{"price":0.568,"nominal":"4","volume":"2","trades":"2"},"13:13":{"price":0.568,"nominal":"4","volume":"2","trades":"2"},"13:12":{"price":0.568,"nominal":"4","volume":"2","trades":"2"},"13:11":{"price":0.568,"nominal":"4","volume":"2","trades":"2"},"13:10":{"price":0.568,"nominal":"4","volume":"2","trades":"2"},"13:09":{"price":0.568,"nominal":"4","volume":"2","trades":"2"},"13:08":{"price":0.568,"nominal":"4","volume":"2","trades":"2"},"13:07":{"price":0.571,"nominal":"2","volume":"1","trades":"1"},"13:06":{"price":0.571,"nominal":"2","volume":"1","trades":"1"},"13:05":{"price":0.571,"nominal":"2","volume":"1","trades":"1"},"13:04":{"price":0.571,"nominal":"2","volume":"1","trades":"1"},"13:03":{"price":0.571,"nominal":"2","volume":"1","trades":"1"},"13:02":{"price":0.571,"nominal":"2","volume":"1","trades":"1"},"13:01":{"price":0.571,"nominal":"2","volume":"1","trades":"1"},"13:00":{"price":0.571,"nominal":"2","volume":"1","trades":"1"},"12:59":{"price":0.571,"nominal":"2","volume":"1","trades":"1"},"12:58":{"price":0.571,"nominal":"2","volume":"1","trades":"1"},"12:57":{"price":0.571,"nominal":"2","volume":"1","trades":"1"},"12:56":{"price":0.571,"nominal":"2","volume":"1","trades":"1"},"12:55":{"price":0.571,"nominal":"2","volume":"1","trades":"1"},"12:54":{"price":0.571,"nominal":"2","volume":"1","trades":"1"},"12:53":{"price":0.571,"nominal":"2","volume":"1","trades":"1"},"12:52":{"price":0.571,"nominal":"2","volume":"1","trades":"1"},"12:51":{"price":0.571,"nominal":"2","volume":"1","trades":"1"},"12:50":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:49":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:48":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:47":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:46":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:45":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:44":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:43":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:42":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:41":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:40":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:39":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:38":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:37":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:36":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:35":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:34":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:33":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:32":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:31":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:30":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:29":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:28":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:27":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:26":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:25":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:24":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:23":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:22":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:21":{"price":0.572,"nominal":"2699","volume":"1533","trades":"1"},"12:20":{"price":0.568,"nominal":"15002","volume":"8521","trades":"3"},"12:19":{"price":0.568,"nominal":"15002","volume":"8521","trades":"3"},"12:18":{"price":0.568,"nominal":"15002","volume":"8521","trades":"3"},"12:17":{"price":0.57,"nominal":"1","volume":"1","trades":"1"},"12:16":{"price":0.57,"nominal":"1","volume":"1","trades":"1"},"12:15":{"price":0.57,"nominal":"1","volume":"1","trades":"1"},"12:14":{"price":0.57,"nominal":"1","volume":"1","trades":"1"},"12:13":{"price":0.57,"nominal":"1","volume":"1","trades":"1"},"12:12":{"price":0.57,"nominal":"1","volume":"1","trades":"1"},"12:11":{"price":0.565,"nominal":"193","volume":"110","trades":"1"},"12:10":{"price":0.565,"nominal":"193","volume":"110","trades":"1"},"12:09":{"price":0.565,"nominal":"193","volume":"110","trades":"1"},"12:08":{"price":0.565,"nominal":"193","volume":"110","trades":"1"},"12:07":{"price":0.568,"nominal":"645","volume":"365","trades":"1"},"12:06":{"price":0.568,"nominal":"645","volume":"365","trades":"1"},"12:05":{"price":0.568,"nominal":"645","volume":"365","trades":"1"},"12:04":{"price":0.565,"nominal":"469","volume":"266","trades":"3"},"12:03":{"price":0.565,"nominal":"469","volume":"266","trades":"3"},"12:02":{"price":0.565,"nominal":"469","volume":"266","trades":"3"},"12:01":{"price":0.565,"nominal":"469","volume":"266","trades":"3"},"12:00":{"price":0.565,"nominal":"469","volume":"266","trades":"3"},"11:59":{"price":0.565,"nominal":"469","volume":"266","trades":"3"},"11:58":{"price":0.567,"nominal":"70","volume":"40","trades":"1"},"11:57":{"price":0.567,"nominal":"70","volume":"40","trades":"1"},"11:56":{"price":0.567,"nominal":"70","volume":"40","trades":"1"},"11:55":{"price":0.567,"nominal":"70","volume":"40","trades":"1"},"11:54":{"price":0.568,"nominal":"1","volume":"1","trades":"2"},"11:53":{"price":0.568,"nominal":"1","volume":"1","trades":"2"},"11:52":{"price":0.567,"nominal":"1","volume":"1","trades":"1"},"11:51":{"price":0.567,"nominal":"1","volume":"1","trades":"1"},"11:50":{"price":0.567,"nominal":"1","volume":"1","trades":"1"},"11:49":{"price":0.567,"nominal":"1","volume":"1","trades":"1"},"11:48":{"price":0.567,"nominal":"1","volume":"1","trades":"1"},"11:47":{"price":0.567,"nominal":"1","volume":"1","trades":"1"},"11:46":{"price":0.567,"nominal":"1","volume":"1","trades":"1"},"11:45":{"price":0.567,"nominal":"1","volume":"1","trades":"1"},"11:44":{"price":0.567,"nominal":"1","volume":"1","trades":"1"},"11:43":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:42":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:41":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:40":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:39":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:38":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:37":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:36":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:35":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:34":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:33":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:32":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:31":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:30":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:29":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:28":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:27":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:26":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:25":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:24":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:23":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:22":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:21":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:20":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:19":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:18":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:17":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:16":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:15":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:14":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:13":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:12":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:11":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:10":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:09":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:08":{"price":0.569,"nominal":"4","volume":"2","trades":"1"},"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:57":{"price":0.573,"nominal":"68","volume":"39","trades":"1"},"10:56":{"price":0.569,"nominal":"1494","volume":"847","trades":"2"},"10:44":{"price":0.567,"nominal":"25","volume":"14","trades":"2"},"10:43":{"price":0.565,"nominal":"32","volume":"18","trades":"7"},"10:38":{"price":0.576,"nominal":"5","volume":"3","trades":"1"},"10:36":{"price":0.576,"nominal":"12","volume":"7","trades":"1"},"10:33":{"price":0.578,"nominal":"156","volume":"90","trades":"11"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:58":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:57":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:56":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:55":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:54":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:53":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:52":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:51":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:50":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:49":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:48":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:47":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:46":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:45":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:44":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:43":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:42":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:41":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:40":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:39":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:38":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:37":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:36":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:35":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:34":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:33":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:32":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:31":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:30":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:29":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:28":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:27":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:26":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:25":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:24":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:23":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:22":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:21":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:20":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:19":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:18":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:17":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:16":{"price":0.548,"nominal":"1","volume":"1","trades":"1"},"16:15":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"16:14":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"16:13":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"16:12":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"16:11":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"16:10":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"16:09":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"16:08":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"16:07":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"16:06":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"16:05":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"16:04":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"16:03":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"16:02":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"16:01":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"16:00":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:59":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:58":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:57":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:56":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:55":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:54":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:53":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:52":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:51":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:50":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:49":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:48":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:47":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:46":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:45":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:44":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:43":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:42":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:41":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:40":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:39":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:38":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:37":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:36":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:35":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:34":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:33":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:32":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:31":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:30":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:29":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:28":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:27":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:26":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:25":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:24":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:23":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:22":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:21":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:20":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:19":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:18":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:17":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:16":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:15":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:14":{"price":0.546,"nominal":"1","volume":"1","trades":"1"},"15:13":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"15:12":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"15:11":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"15:10":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"15:09":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"15:08":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"15:07":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"15:06":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"15:05":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"15:04":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"15:03":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"15:02":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"15:01":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"15:00":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:59":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:58":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:57":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:56":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:55":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:54":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:53":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:52":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:51":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:50":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:49":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:48":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:47":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:46":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:45":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:44":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:43":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:42":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:41":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:40":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:39":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:38":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:37":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:36":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:35":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:34":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:33":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:32":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:31":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:30":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:29":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:28":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:27":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:26":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:25":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:24":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:23":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:22":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:21":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:20":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:19":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:18":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:17":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:16":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:15":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:14":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:13":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:12":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:11":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:10":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:09":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:08":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:07":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:06":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:05":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:04":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:03":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:02":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:01":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"14:00":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:59":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:58":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:57":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:56":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:55":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:54":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:53":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:52":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:51":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:50":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:49":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:48":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:47":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:46":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:45":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:44":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:43":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:42":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:41":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:40":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:39":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:38":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:37":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:36":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:35":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:34":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:33":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:32":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:31":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:30":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:29":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:28":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:27":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:26":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:25":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:24":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:23":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:22":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:21":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:20":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:19":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:18":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:17":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:16":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:15":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:14":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:13":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:12":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:11":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:10":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:09":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:08":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:07":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:06":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:05":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:04":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:03":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:02":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:01":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"13:00":{"price":0.552,"nominal":"0","volume":"0","trades":"1"},"12:59":[],"12:58":[],"12:57":[],"12:56":[],"12:55":[],"12:54":[],"12:53":[],"12:52":[],"12:51":[],"12:50":[],"12:49":[],"12:48":[],"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":811,"return":-0.74},"1w":{"date":"2026-03-12","prev":844,"return":-4.62},"1m":{"date":"2026-02-19","prev":918,"return":-12.31},"3m":{"date":"2025-12-19","prev":1081,"return":-25.53},"6m":{"date":"2025-09-19","prev":653,"return":23.28},"9m":{"date":"2025-06-19","prev":622,"return":29.42},"1y":{"date":"2025-03-19","prev":867,"return":-7.15}}},"USM":{"price":{"1d":{"date":"2026-03-18","prev":0.573,"return":-0.52},"1w":{"date":"2026-03-12","prev":0.62,"return":-8.06},"1m":{"date":"2026-02-19","prev":0.655,"return":-12.98},"3m":{"date":"2025-12-19","prev":0.729,"return":-21.81},"6m":{"date":"2025-09-19","prev":0.422,"return":35.07},"9m":{"date":"2025-06-19","prev":0.531,"return":7.34},"1y":{"date":"2025-03-19","prev":0.674,"return":-15.43}}}}},"AMD":{"ticker":"AMD","name":"Advanced Micro Devices","kind":"cedear","img":"AMD","currency":{"ARS":"AMD"},"data":{"ARS":{"daily":{"2026-03-19":{"price":30160,"nominal":"24563","volume":"723713720"},"2026-03-18":{"price":29340,"nominal":"18719","volume":"550747940"},"2026-03-17":{"price":28840,"nominal":"16728","volume":"484115280"},"2026-03-16":{"price":28940,"nominal":"24074","volume":"699523140"},"2026-03-13":{"price":28360,"nominal":"28996","volume":"822358200"},"2026-03-12":{"price":28800,"nominal":"15492","volume":"449454300"},"2026-03-11":{"price":29840,"nominal":"27170","volume":"814450620"},"2026-03-10":{"price":29700,"nominal":"25629","volume":"768308740"},"2026-03-09":{"price":29740,"nominal":"60354","volume":"1746720920"},"2026-03-06":{"price":29020,"nominal":"27801","volume":"812038980"},"2026-03-05":{"price":28880,"nominal":"43183","volume":"1263494660"},"2026-03-04":{"price":29700,"nominal":"35277","volume":"1027275820"},"2026-03-03":{"price":28360,"nominal":"51927","volume":"1462317760"},"2026-03-02":{"price":28960,"nominal":"34048","volume":"975660620"},"2026-02-27":{"price":29100,"nominal":"15973","volume":"471608740"},"2026-02-26":{"price":30200,"nominal":"41819","volume":"1269645940"},"2026-02-25":{"price":31080,"nominal":"49425","volume":"1530498840"},"2026-02-24":{"price":30980,"nominal":"180724","volume":"5545754120"},"2026-02-23":{"price":28120,"nominal":"25278","volume":"714995720"},"2026-02-20":{"price":28900,"nominal":"40590","volume":"1184521400"},"2026-02-19":{"price":29360,"nominal":"12634","volume":"368341800"},"2026-02-18":{"price":28900,"nominal":"33999","volume":"993269000"},"2026-02-13":{"price":30520,"nominal":"61097","volume":"1869825680"},"2026-02-12":{"price":30320,"nominal":"57986","volume":"1806862960"},"2026-02-11":{"price":31440,"nominal":"21000","volume":"659583220"},"2026-02-10":{"price":31740,"nominal":"26183","volume":"832539780"},"2026-02-09":{"price":32100,"nominal":"84484","volume":"2678982680"},"2026-02-06":{"price":30880,"nominal":"94300","volume":"2907141840"},"2026-02-05":{"price":28780,"nominal":"123204","volume":"3634314160"},"2026-02-04":{"price":30460,"nominal":"343760","volume":"10725860660"},"2026-02-03":{"price":36140,"nominal":"39713","volume":"1454414140"},"2026-02-02":{"price":37080,"nominal":"35258","volume":"1297149260"},"2026-01-30":{"price":35880,"nominal":"95426","volume":"3465486460"},"2026-01-29":{"price":37480,"nominal":"47320","volume":"1780308260"},"2026-01-28":{"price":37980,"nominal":"39506","volume":"1506005220"},"2026-01-27":{"price":37880,"nominal":"31921","volume":"1215002820"},"2026-01-26":{"price":38160,"nominal":"38966","volume":"1494171160"},"2026-01-23":{"price":39220,"nominal":"75012","volume":"2969023220"},"2026-01-22":{"price":38300,"nominal":"39817","volume":"1509915860"},"2026-01-21":{"price":37940,"nominal":"85584","volume":"3179381380"},"2026-01-20":{"price":35220,"nominal":"44301","volume":"1573537200"},"2026-01-19":{"price":34720,"nominal":"6541","volume":"228201340"},"2026-01-16":{"price":35200,"nominal":"33657","volume":"1183187520"},"2026-01-15":{"price":35200,"nominal":"103952","volume":"3707327880"},"2026-01-14":{"price":33820,"nominal":"36360","volume":"1223038060"},"2026-01-13":{"price":33900,"nominal":"114230","volume":"3837376040"},"2026-01-12":{"price":31960,"nominal":"49824","volume":"1582852380"},"2026-01-09":{"price":31340,"nominal":"43950","volume":"1383193260"},"2026-01-08":{"price":31240,"nominal":"52431","volume":"1645715700"},"2026-01-07":{"price":32200,"nominal":"29269","volume":"943668660"},"2026-01-06":{"price":32900,"nominal":"45047","volume":"1482039200"},"2026-01-05":{"price":34060,"nominal":"37720","volume":"1304760380"},"2026-01-02":{"price":34400,"nominal":"42842","volume":"1468593340"},"2025-12-30":{"price":32640,"nominal":"9609","volume":"316494620"},"2025-12-29":{"price":32940,"nominal":"12850","volume":"419658980"},"2025-12-26":{"price":33100,"nominal":"7859","volume":"258810060"},"2025-12-24":{"price":32920,"nominal":"2940","volume":"96679500"},"2025-12-23":{"price":32800,"nominal":"14629","volume":"483009740"},"2025-12-22":{"price":33160,"nominal":"25068","volume":"834926320"},"2025-12-19":{"price":33220,"nominal":"37003","volume":"1207892860"},"2025-12-18":{"price":31100,"nominal":"22971","volume":"726211320"},"2025-12-17":{"price":30920,"nominal":"55666","volume":"1742672060"},"2025-12-16":{"price":32140,"nominal":"28150","volume":"899314240"},"2025-12-15":{"price":32100,"nominal":"25196","volume":"809403160"},"2025-12-12":{"price":32080,"nominal":"51002","volume":"1649729560"},"2025-12-11":{"price":33200,"nominal":"17669","volume":"573478000"},"2025-12-10":{"price":33400,"nominal":"33523","volume":"1112470420"},"2025-12-09":{"price":33260,"nominal":"36884","volume":"1226862540"},"2025-12-05":{"price":32960,"nominal":"24248","volume":"799236660"},"2025-12-04":{"price":32600,"nominal":"22618","volume":"739409820"},"2025-12-03":{"price":32760,"nominal":"21603","volume":"705437600"},"2025-12-02":{"price":32860,"nominal":"33663","volume":"1126094760"},"2025-12-01":{"price":33280,"nominal":"18826","volume":"618635660"},"2025-11-28":{"price":33100,"nominal":"19594","volume":"646165720"},"2025-11-27":{"price":33000,"nominal":"6686","volume":"219954140"},"2025-11-26":{"price":32920,"nominal":"49395","volume":"1592471020"},"2025-11-25":{"price":30540,"nominal":"73770","volume":"2221326880"},"2025-11-21":{"price":30940,"nominal":"33508","volume":"1026858100"},"2025-11-20":{"price":31380,"nominal":"98235","volume":"3207040840"},"2025-11-19":{"price":32660,"nominal":"53909","volume":"1772383560"},"2025-11-18":{"price":34180,"nominal":"73492","volume":"2499539640"},"2025-11-17":{"price":35340,"nominal":"33394","volume":"1208465260"},"2025-11-14":{"price":37160,"nominal":"73378","volume":"2683864140"},"2025-11-13":{"price":36700,"nominal":"72722","volume":"2716647140"},"2025-11-12":{"price":37680,"nominal":"92123","volume":"3482472620"},"2025-11-11":{"price":35400,"nominal":"98592","volume":"3491610000"},"2025-11-10":{"price":36300,"nominal":"39672","volume":"1423854520"},"2025-11-07":{"price":34160,"nominal":"89232","volume":"3042473620"},"2025-11-06":{"price":36180,"nominal":"69579","volume":"2512070300"},"2025-11-05":{"price":38680,"nominal":"76627","volume":"2880080760"},"2025-11-04":{"price":38140,"nominal":"61085","volume":"2343564640"},"2025-11-03":{"price":39340,"nominal":"49851","volume":"1941468880"},"2025-10-31":{"price":38660,"nominal":"45008","volume":"1738869660"},"2025-10-30":{"price":38100,"nominal":"36397","volume":"1398697620"},"2025-10-29":{"price":39260,"nominal":"37584","volume":"1459848840"},"2025-10-28":{"price":38580,"nominal":"42012","volume":"1630284260"},"2025-10-27":{"price":37660,"nominal":"96307","volume":"3517236400"},"2025-10-24":{"price":39540,"nominal":"54730","volume":"2129965940"},"2025-10-23":{"price":36500,"nominal":"54300","volume":"1996918760"},"2025-10-22":{"price":36960,"nominal":"72212","volume":"2668596000"},"2025-10-21":{"price":38380,"nominal":"43551","volume":"1643624000"},"2025-10-20":{"price":37860,"nominal":"65027","volume":"2434002400"},"2025-10-17":{"price":35980,"nominal":"52976","volume":"1870865940"},"2025-10-16":{"price":34980,"nominal":"55092","volume":"1926279660"},"2025-10-15":{"price":34700,"nominal":"117310","volume":"4031762940"},"2025-10-14":{"price":32260,"nominal":"91571","volume":"2941918560"},"2025-10-13":{"price":30960,"nominal":"47920","volume":"1489171540"},"2025-10-09":{"price":33780,"nominal":"88685","volume":"3145300820"},"2025-10-08":{"price":36340,"nominal":"153078","volume":"5421733140"},"2025-10-07":{"price":33060,"nominal":"113942","volume":"3727236460"},"2025-10-06":{"price":31040,"nominal":"440209","volume":"14207717160"},"2025-10-03":{"price":25100,"nominal":"53857","volume":"1380329240"},"2025-10-02":{"price":26440,"nominal":"103717","volume":"2751404700"},"2025-10-01":{"price":25720,"nominal":"44014","volume":"1119780270"},"2025-09-30":{"price":24830,"nominal":"42466","volume":"1037881630"},"2025-09-29":{"price":24110,"nominal":"39329","volume":"944810250"},"2025-09-26":{"price":23480,"nominal":"75630","volume":"1734004760"},"2025-09-25":{"price":22570,"nominal":"28331","volume":"628989240"},"2025-09-24":{"price":22380,"nominal":"31614","volume":"710212890"},"2025-09-23":{"price":22750,"nominal":"41349","volume":"928621450"},"2025-09-22":{"price":22970,"nominal":"53936","volume":"1255847980"},"2025-09-19":{"price":24510,"nominal":"49030","volume":"1199011260"},"2025-09-18":{"price":24580,"nominal":"131107","volume":"3107526510"},"2025-09-17":{"price":23900,"nominal":"51241","volume":"1216358640"},"2025-09-16":{"price":23760,"nominal":"33492","volume":"793664390"},"2025-09-15":{"price":24040,"nominal":"72735","volume":"1729825850"},"2025-09-12":{"price":23390,"nominal":"67137","volume":"1561219660"},"2025-09-11":{"price":22540,"nominal":"52859","volume":"1185849930"},"2025-09-10":{"price":22880,"nominal":"57108","volume":"1309155560"},"2025-09-09":{"price":22340,"nominal":"52061","volume":"1154853580"},"2025-09-08":{"price":21820,"nominal":"64300","volume":"1400980710"},"2025-09-05":{"price":20975,"nominal":"130165","volume":"2745617675"},"2025-09-04":{"price":22275,"nominal":"47497","volume":"1047713350"},"2025-09-03":{"price":22150,"nominal":"20489","volume":"453547600"},"2025-09-02":{"price":22200,"nominal":"59737","volume":"1313899900"},"2025-09-01":{"price":22200,"nominal":"10429","volume":"229866025"},"2025-08-29":{"price":22025,"nominal":"32470","volume":"713151225"},"2025-08-28":{"price":22750,"nominal":"66071","volume":"1495633800"},"2025-08-27":{"price":22675,"nominal":"24727","volume":"561334225"},"2025-08-26":{"price":22600,"nominal":"86540","volume":"1953794525"},"2025-08-25":{"price":22300,"nominal":"45972","volume":"1017680075"},"2025-08-22":{"price":22325,"nominal":"74876","volume":"1657490125"},"2025-08-21":{"price":21600,"nominal":"32766","volume":"706801125"},"2025-08-20":{"price":21650,"nominal":"94658","volume":"1997373975"},"2025-08-19":{"price":21675,"nominal":"74833","volume":"1638938250"},"2025-08-18":{"price":22950,"nominal":"75746","volume":"1730256775"},"2025-08-14":{"price":23725,"nominal":"59615","volume":"1426848425"},"2025-08-13":{"price":24400,"nominal":"79866","volume":"1945875050"},"2025-08-12":{"price":23150,"nominal":"56809","volume":"1303030275"},"2025-08-11":{"price":22875,"nominal":"64817","volume":"1511896825"},"2025-08-08":{"price":23000,"nominal":"42823","volume":"985780075"},"2025-08-07":{"price":22875,"nominal":"191875","volume":"4391634050"},"2025-08-06":{"price":21775,"nominal":"297233","volume":"6447052550"},"2025-08-05":{"price":23575,"nominal":"159725","volume":"3778754600"},"2025-08-04":{"price":24000,"nominal":"93236","volume":"2243675575"},"2025-08-01":{"price":23475,"nominal":"122269","volume":"2836688650"},"2025-07-31":{"price":23950,"nominal":"98051","volume":"2369382300"},"2025-07-30":{"price":23625,"nominal":"97697","volume":"2269879775"},"2025-07-29":{"price":22925,"nominal":"155712","volume":"3619259125"},"2025-07-28":{"price":22500,"nominal":"112224","volume":"2509162625"},"2025-07-25":{"price":21450,"nominal":"86796","volume":"1849324350"},"2025-07-24":{"price":20675,"nominal":"95163","volume":"1960788325"},"2025-07-23":{"price":20050,"nominal":"65320","volume":"1306998950"},"2025-07-22":{"price":19600,"nominal":"109773","volume":"2139729750"},"2025-07-21":{"price":20200,"nominal":"61702","volume":"1266728200"},"2025-07-18":{"price":20325,"nominal":"63681","volume":"1296599900"},"2025-07-17":{"price":20600,"nominal":"124765","volume":"2546935750"},"2025-07-16":{"price":20375,"nominal":"80896","volume":"1599524075"},"2025-07-15":{"price":19875,"nominal":"173524","volume":"3475539750"},"2025-07-14":{"price":19000,"nominal":"79738","volume":"1497354450"},"2025-07-11":{"price":18650,"nominal":"60892","volume":"1126312500"},"2025-07-10":{"price":18250,"nominal":"85236","volume":"1556018200"},"2025-07-08":{"price":17375,"nominal":"91580","volume":"1596770925"},"2025-07-07":{"price":17225,"nominal":"59456","volume":"1016273325"},"2025-07-04":{"price":17125,"nominal":"10681","volume":"182228325"},"2025-07-03":{"price":17100,"nominal":"42656","volume":"727006825"},"2025-07-02":{"price":17150,"nominal":"67327","volume":"1153871350"},"2025-07-01":{"price":16875,"nominal":"147816","volume":"2458849975"},"2025-06-30":{"price":17175,"nominal":"86797","volume":"1489207525"},"2025-06-27":{"price":17300,"nominal":"104725","volume":"1809647050"},"2025-06-26":{"price":17275,"nominal":"65171","volume":"1124477325"},"2025-06-25":{"price":17200,"nominal":"132260","volume":"2243205900"},"2025-06-24":{"price":16450,"nominal":"103192","volume":"1683140325"},"2025-06-23":{"price":15400,"nominal":"99769","volume":"1525903000"},"2025-06-19":{"price":14625,"nominal":"10096","volume":"146856075"},"2025-06-18":{"price":14775,"nominal":"34600","volume":"513980100"},"2025-06-17":{"price":15025,"nominal":"139261","volume":"2121089175"},"2025-06-13":{"price":13825,"nominal":"153383","volume":"2119904500"},"2025-06-12":{"price":14100,"nominal":"89543","volume":"1285019550"},"2025-06-11":{"price":14450,"nominal":"54837","volume":"796054150"},"2025-06-10":{"price":14675,"nominal":"99121","volume":"1456401350"},"2025-06-09":{"price":14600,"nominal":"81366","volume":"1180125400"},"2025-06-06":{"price":13950,"nominal":"16471","volume":"230291725"},"2025-06-05":{"price":13875,"nominal":"44296","volume":"620775850"},"2025-06-04":{"price":14225,"nominal":"240048","volume":"3419197600"},"2025-06-03":{"price":14050,"nominal":"101530","volume":"1416641975"},"2025-06-02":{"price":13650,"nominal":"41837","volume":"568023050"},"2025-05-30":{"price":13325,"nominal":"26073","volume":"347509600"},"2025-05-29":{"price":13475,"nominal":"27311","volume":"367728800"},"2025-05-28":{"price":13275,"nominal":"24309","volume":"324978800"},"2025-05-27":{"price":13400,"nominal":"37872","volume":"507292350"},"2025-05-26":{"price":12800,"nominal":"8106","volume":"103900950"},"2025-05-23":{"price":12825,"nominal":"32909","volume":"419248050"},"2025-05-22":{"price":12850,"nominal":"21429","volume":"277999925"},"2025-05-21":{"price":13075,"nominal":"73086","volume":"958039850"},"2025-05-20":{"price":13225,"nominal":"71329","volume":"936916550"},"2025-05-19":{"price":13325,"nominal":"91439","volume":"1213836375"},"2025-05-16":{"price":13700,"nominal":"33413","volume":"457618275"},"2025-05-15":{"price":13350,"nominal":"41318","volume":"552210400"},"2025-05-14":{"price":13600,"nominal":"125497","volume":"1712566425"},"2025-05-13":{"price":13000,"nominal":"115806","volume":"1489022950"},"2025-05-12":{"price":12475,"nominal":"67409","volume":"841080725"},"2025-05-09":{"price":11875,"nominal":"36484","volume":"432596350"},"2025-05-08":{"price":11775,"nominal":"54876","volume":"655707200"},"2025-05-07":{"price":11700,"nominal":"69389","volume":"803223400"},"2025-05-06":{"price":12025,"nominal":"110474","volume":"1329393775"},"2025-05-05":{"price":12275,"nominal":"91939","volume":"1115430850"},"2025-04-30":{"price":11600,"nominal":"31460","volume":"358989350"},"2025-04-29":{"price":11450,"nominal":"21580","volume":"248364225"},"2025-04-28":{"price":11500,"nominal":"42153","volume":"479246750"},"2025-04-25":{"price":11600,"nominal":"93518","volume":"1075461825"},"2025-04-24":{"price":11350,"nominal":"107208","volume":"1211456875"},"2025-04-23":{"price":10750,"nominal":"81101","volume":"871471250"},"2025-04-22":{"price":9940,"nominal":"109699","volume":"1069196640"},"2025-04-21":{"price":9680,"nominal":"66344","volume":"630447790"},"2025-04-16":{"price":10400,"nominal":"111964","volume":"1189255700"},"2025-04-15":{"price":11825,"nominal":"28768","volume":"342313425"},"2025-04-14":{"price":11850,"nominal":"38419","volume":"451374125"},"2025-04-11":{"price":12450,"nominal":"66940","volume":"841442625"},"2025-04-10":{"price":12125,"nominal":"85267","volume":"1022679150"},"2025-04-09":{"price":12825,"nominal":"127939","volume":"1529834050"},"2025-04-08":{"price":10700,"nominal":"110963","volume":"1263520975"},"2025-04-07":{"price":11300,"nominal":"149793","volume":"1701380800"},"2025-04-04":{"price":11500,"nominal":"0","volume":"0"},"2025-04-03":{"price":12400,"nominal":"61461","volume":"777594675"},"2025-04-01":{"price":13450,"nominal":"30972","volume":"414661825"},"2025-03-31":{"price":13475,"nominal":"33601","volume":"450408225"},"2025-03-28":{"price":13450,"nominal":"89689","volume":"1210394750"},"2025-03-27":{"price":13800,"nominal":"64956","volume":"895113025"},"2025-03-26":{"price":14275,"nominal":"65723","volume":"939734300"},"2025-03-25":{"price":14850,"nominal":"92800","volume":"1360721425"},"2025-03-21":{"price":13750,"nominal":"37301","volume":"512718575"},"2025-03-20":{"price":13825,"nominal":"33765","volume":"464697275"},"2025-03-19":{"price":13700,"nominal":"81437","volume":"1112312075"},"2025-03-18":{"price":13450,"nominal":"44242","volume":"588634300"},"2025-03-17":{"price":13175,"nominal":"101694","volume":"1337585125"}},"intraday":{"2026-03-19":{"16:59":{"price":30180,"nominal":"101","volume":"3048380","trades":"8"},"16:58":{"price":30200,"nominal":"43","volume":"1298120","trades":"7"},"16:57":{"price":30200,"nominal":"132","volume":"3982960","trades":"14"},"16:56":{"price":30160,"nominal":"536","volume":"16176040","trades":"15"},"16:55":{"price":30200,"nominal":"201","volume":"6061900","trades":"13"},"16:54":{"price":30180,"nominal":"184","volume":"5549620","trades":"10"},"16:53":{"price":30160,"nominal":"71","volume":"2141160","trades":"14"},"16:52":{"price":30180,"nominal":"137","volume":"4130780","trades":"15"},"16:51":{"price":30120,"nominal":"205","volume":"6172800","trades":"16"},"16:50":{"price":30140,"nominal":"404","volume":"12184580","trades":"26"},"16:49":{"price":30220,"nominal":"246","volume":"7438420","trades":"10"},"16:48":{"price":30220,"nominal":"176","volume":"5321400","trades":"20"},"16:47":{"price":30220,"nominal":"1590","volume":"48050080","trades":"14"},"16:46":{"price":30240,"nominal":"276","volume":"8325080","trades":"6"},"16:45":{"price":30120,"nominal":"41","volume":"1236120","trades":"2"},"16:44":{"price":30160,"nominal":"6","volume":"180900","trades":"2"},"16:43":{"price":30100,"nominal":"1","volume":"30100","trades":"1"},"16:42":{"price":30100,"nominal":"70","volume":"2111200","trades":"1"},"16:41":{"price":30160,"nominal":"12","volume":"361080","trades":"3"},"16:40":{"price":30160,"nominal":"12","volume":"361080","trades":"3"},"16:39":{"price":30040,"nominal":"103","volume":"3094480","trades":"5"},"16:38":{"price":30040,"nominal":"50","volume":"1502640","trades":"2"},"16:37":{"price":30080,"nominal":"7","volume":"210000","trades":"3"},"16:36":{"price":30000,"nominal":"2","volume":"60020","trades":"2"},"16:35":{"price":30000,"nominal":"2","volume":"60020","trades":"2"},"16:34":{"price":30000,"nominal":"16","volume":"480880","trades":"3"},"16:33":{"price":30080,"nominal":"15","volume":"450260","trades":"2"},"16:32":{"price":30020,"nominal":"71","volume":"2135440","trades":"3"},"16:31":{"price":30080,"nominal":"27","volume":"812800","trades":"4"},"16:30":{"price":30080,"nominal":"27","volume":"812800","trades":"4"},"16:29":{"price":30140,"nominal":"11","volume":"330560","trades":"4"},"16:28":{"price":30040,"nominal":"58","volume":"1738360","trades":"5"},"16:27":{"price":30000,"nominal":"2","volume":"60040","trades":"1"},"16:26":{"price":30020,"nominal":"44","volume":"1320360","trades":"3"},"16:25":{"price":30040,"nominal":"480","volume":"14419200","trades":"1"},"16:24":{"price":30040,"nominal":"26","volume":"780600","trades":"2"},"16:23":{"price":30020,"nominal":"3","volume":"90240","trades":"1"},"16:22":{"price":30080,"nominal":"1","volume":"30100","trades":"1"},"16:21":{"price":30100,"nominal":"1","volume":"30100","trades":"1"},"16:20":{"price":30100,"nominal":"61","volume":"1834860","trades":"2"},"16:19":{"price":30060,"nominal":"3","volume":"90240","trades":"1"},"16:18":{"price":30060,"nominal":"3","volume":"90240","trades":"1"},"16:17":{"price":30080,"nominal":"9","volume":"270880","trades":"2"},"16:16":{"price":30080,"nominal":"9","volume":"270880","trades":"2"},"16:15":{"price":30100,"nominal":"19","volume":"571880","trades":"2"},"16:14":{"price":30080,"nominal":"28","volume":"842060","trades":"3"},"16:13":{"price":30080,"nominal":"27","volume":"812600","trades":"4"},"16:12":{"price":30160,"nominal":"28","volume":"844960","trades":"3"},"16:11":{"price":30220,"nominal":"5","volume":"150600","trades":"1"},"16:10":{"price":30120,"nominal":"50","volume":"1506000","trades":"1"},"16:09":{"price":30120,"nominal":"12","volume":"361900","trades":"5"},"16:08":{"price":30120,"nominal":"1109","volume":"33491700","trades":"5"},"16:07":{"price":30120,"nominal":"1109","volume":"33491700","trades":"5"},"16:06":{"price":30200,"nominal":"34","volume":"1022640","trades":"4"},"16:05":{"price":30040,"nominal":"73","volume":"2189940","trades":"3"},"16:04":{"price":30000,"nominal":"63","volume":"1889820","trades":"3"},"16:03":{"price":30000,"nominal":"9","volume":"269580","trades":"5"},"16:02":{"price":30000,"nominal":"9","volume":"269580","trades":"5"},"16:01":{"price":29880,"nominal":"197","volume":"5877260","trades":"5"},"16:00":{"price":29880,"nominal":"197","volume":"5877260","trades":"5"},"15:59":{"price":29820,"nominal":"4","volume":"119360","trades":"2"},"15:58":{"price":29840,"nominal":"11","volume":"327680","trades":"3"},"15:57":{"price":29680,"nominal":"2","volume":"59320","trades":"1"},"15:56":{"price":29680,"nominal":"2","volume":"59320","trades":"1"},"15:55":{"price":29680,"nominal":"2","volume":"59320","trades":"1"},"15:54":{"price":29680,"nominal":"2","volume":"59320","trades":"1"},"15:53":{"price":29660,"nominal":"13","volume":"386360","trades":"3"},"15:52":{"price":29720,"nominal":"5","volume":"148200","trades":"1"},"15:51":{"price":29640,"nominal":"17","volume":"504900","trades":"1"},"15:50":{"price":29700,"nominal":"40","volume":"1185600","trades":"2"},"15:49":{"price":29640,"nominal":"33","volume":"980020","trades":"1"},"15:48":{"price":29700,"nominal":"8","volume":"237280","trades":"2"},"15:47":{"price":29660,"nominal":"1","volume":"29680","trades":"2"},"15:46":{"price":29660,"nominal":"1","volume":"29680","trades":"2"},"15:45":{"price":29680,"nominal":"8","volume":"237340","trades":"2"},"15:44":{"price":29680,"nominal":"8","volume":"237340","trades":"2"},"15:43":{"price":29660,"nominal":"54","volume":"1602000","trades":"2"},"15:42":{"price":29660,"nominal":"54","volume":"1602000","trades":"2"},"15:41":{"price":29660,"nominal":"54","volume":"1602000","trades":"2"},"15:40":{"price":29720,"nominal":"1000","volume":"29700000","trades":"1"},"15:39":{"price":29700,"nominal":"10","volume":"298000","trades":"1"},"15:38":{"price":29800,"nominal":"38","volume":"1132360","trades":"2"},"15:37":{"price":29800,"nominal":"9","volume":"268200","trades":"2"},"15:36":{"price":29800,"nominal":"8","volume":"238240","trades":"2"},"15:35":{"price":29780,"nominal":"13","volume":"387200","trades":"3"},"15:34":{"price":29780,"nominal":"13","volume":"387200","trades":"3"},"15:33":{"price":29780,"nominal":"13","volume":"387200","trades":"3"},"15:32":{"price":29780,"nominal":"13","volume":"387200","trades":"3"},"15:31":{"price":29780,"nominal":"13","volume":"387200","trades":"3"},"15:30":{"price":29780,"nominal":"13","volume":"387200","trades":"3"},"15:29":{"price":29800,"nominal":"35","volume":"1045020","trades":"3"},"15:28":{"price":29840,"nominal":"213","volume":"6337780","trades":"5"},"15:27":{"price":29740,"nominal":"5","volume":"148920","trades":"3"},"15:26":{"price":29740,"nominal":"5","volume":"148920","trades":"3"},"15:25":{"price":29800,"nominal":"45","volume":"1339180","trades":"2"},"15:24":{"price":29800,"nominal":"45","volume":"1339180","trades":"2"},"15:23":{"price":29760,"nominal":"1","volume":"29820","trades":"1"},"15:22":{"price":29760,"nominal":"1","volume":"29820","trades":"1"},"15:21":{"price":29820,"nominal":"1","volume":"29780","trades":"1"},"15:20":{"price":29780,"nominal":"110","volume":"3275800","trades":"2"},"15:19":{"price":29780,"nominal":"110","volume":"3275800","trades":"2"},"15:18":{"price":29780,"nominal":"110","volume":"3275800","trades":"2"},"15:17":{"price":29780,"nominal":"7","volume":"208040","trades":"1"},"15:16":{"price":29780,"nominal":"7","volume":"208040","trades":"1"},"15:15":{"price":29720,"nominal":"241","volume":"7148120","trades":"3"},"15:14":{"price":29720,"nominal":"241","volume":"7148120","trades":"3"},"15:13":{"price":29720,"nominal":"241","volume":"7148120","trades":"3"},"15:12":{"price":29720,"nominal":"241","volume":"7148120","trades":"3"},"15:11":{"price":29660,"nominal":"6","volume":"177880","trades":"2"},"15:10":{"price":29640,"nominal":"1","volume":"29600","trades":"1"},"15:09":{"price":29600,"nominal":"14","volume":"414960","trades":"1"},"15:08":{"price":29600,"nominal":"14","volume":"414960","trades":"1"},"15:07":{"price":29640,"nominal":"10","volume":"296000","trades":"1"},"15:06":{"price":29600,"nominal":"9","volume":"265840","trades":"2"},"15:05":{"price":29520,"nominal":"3","volume":"88800","trades":"1"},"15:04":{"price":29520,"nominal":"3","volume":"88800","trades":"1"},"15:03":{"price":29520,"nominal":"3","volume":"88800","trades":"1"},"15:02":{"price":29520,"nominal":"3","volume":"88800","trades":"1"},"15:01":{"price":29600,"nominal":"1","volume":"29520","trades":"1"},"15:00":{"price":29600,"nominal":"1","volume":"29520","trades":"1"},"14:59":{"price":29520,"nominal":"3","volume":"88500","trades":"1"},"14:58":{"price":29520,"nominal":"3","volume":"88500","trades":"1"},"14:57":{"price":29500,"nominal":"4","volume":"118320","trades":"1"},"14:56":{"price":29500,"nominal":"4","volume":"118320","trades":"1"},"14:55":{"price":29500,"nominal":"4","volume":"118320","trades":"1"},"14:54":{"price":29580,"nominal":"12","volume":"354560","trades":"2"},"14:53":{"price":29580,"nominal":"12","volume":"354560","trades":"2"},"14:52":{"price":29560,"nominal":"55","volume":"1622380","trades":"5"},"14:51":{"price":29460,"nominal":"500","volume":"14710000","trades":"1"},"14:50":{"price":29460,"nominal":"500","volume":"14710000","trades":"1"},"14:49":{"price":29460,"nominal":"500","volume":"14710000","trades":"1"},"14:48":{"price":29420,"nominal":"1","volume":"29380","trades":"1"},"14:47":{"price":29420,"nominal":"1","volume":"29380","trades":"1"},"14:46":{"price":29420,"nominal":"1","volume":"29380","trades":"1"},"14:45":{"price":29420,"nominal":"1","volume":"29380","trades":"1"},"14:44":{"price":29380,"nominal":"14","volume":"411040","trades":"1"},"14:43":{"price":29360,"nominal":"2","volume":"58720","trades":"2"},"14:42":{"price":29360,"nominal":"2","volume":"58720","trades":"2"},"14:41":{"price":29360,"nominal":"2","volume":"58720","trades":"2"},"14:40":{"price":29360,"nominal":"2","volume":"58720","trades":"2"},"14:39":{"price":29360,"nominal":"7","volume":"205540","trades":"1"},"14:38":{"price":29360,"nominal":"500","volume":"14720000","trades":"2"},"14:37":{"price":29360,"nominal":"500","volume":"14720000","trades":"2"},"14:36":{"price":29360,"nominal":"500","volume":"14720000","trades":"2"},"14:35":{"price":29440,"nominal":"2","volume":"58880","trades":"1"},"14:34":{"price":29440,"nominal":"10","volume":"294680","trades":"2"},"14:33":{"price":29440,"nominal":"10","volume":"294680","trades":"2"},"14:32":{"price":29480,"nominal":"11","volume":"324200","trades":"3"},"14:31":{"price":29400,"nominal":"1","volume":"29420","trades":"1"},"14:30":{"price":29420,"nominal":"3","volume":"88080","trades":"1"},"14:29":{"price":29420,"nominal":"3","volume":"88080","trades":"1"},"14:28":{"price":29420,"nominal":"3","volume":"88080","trades":"1"},"14:27":{"price":29360,"nominal":"752","volume":"22093840","trades":"2"},"14:26":{"price":29380,"nominal":"46","volume":"1351480","trades":"2"},"14:25":{"price":29380,"nominal":"3","volume":"87840","trades":"2"},"14:24":{"price":29280,"nominal":"30","volume":"879600","trades":"1"},"14:23":{"price":29280,"nominal":"30","volume":"879600","trades":"1"},"14:22":{"price":29280,"nominal":"30","volume":"879600","trades":"1"},"14:21":{"price":29280,"nominal":"30","volume":"879600","trades":"1"},"14:20":{"price":29280,"nominal":"30","volume":"879600","trades":"1"},"14:19":{"price":29280,"nominal":"30","volume":"879600","trades":"1"},"14:18":{"price":29280,"nominal":"30","volume":"879600","trades":"1"},"14:17":{"price":29320,"nominal":"250","volume":"7335000","trades":"1"},"14:16":{"price":29320,"nominal":"250","volume":"7335000","trades":"1"},"14:15":{"price":29340,"nominal":"36","volume":"1054080","trades":"2"},"14:14":{"price":29340,"nominal":"36","volume":"1054080","trades":"2"},"14:13":{"price":29340,"nominal":"36","volume":"1054080","trades":"2"},"14:12":{"price":29340,"nominal":"36","volume":"1054080","trades":"2"},"14:11":{"price":29280,"nominal":"12","volume":"351600","trades":"1"},"14:10":{"price":29280,"nominal":"12","volume":"351600","trades":"1"},"14:09":{"price":29300,"nominal":"3","volume":"88020","trades":"2"},"14:08":{"price":29340,"nominal":"136","volume":"3990460","trades":"4"},"14:07":{"price":29360,"nominal":"1","volume":"29400","trades":"2"},"14:06":{"price":29400,"nominal":"1032","volume":"30341680","trades":"3"},"14:05":{"price":29400,"nominal":"1032","volume":"30341680","trades":"3"},"14:04":{"price":29420,"nominal":"1","volume":"29480","trades":"1"},"14:03":{"price":29480,"nominal":"13","volume":"382280","trades":"2"},"14:02":{"price":29400,"nominal":"1","volume":"29420","trades":"1"},"14:01":{"price":29400,"nominal":"1","volume":"29420","trades":"1"},"14:00":{"price":29400,"nominal":"1","volume":"29420","trades":"1"},"13:59":{"price":29400,"nominal":"1","volume":"29420","trades":"1"},"13:58":{"price":29400,"nominal":"1","volume":"29420","trades":"1"},"13:57":{"price":29400,"nominal":"1","volume":"29420","trades":"1"},"13:56":{"price":29400,"nominal":"1","volume":"29420","trades":"1"},"13:55":{"price":29420,"nominal":"7","volume":"206080","trades":"1"},"13:54":{"price":29440,"nominal":"25","volume":"736000","trades":"1"},"13:53":{"price":29440,"nominal":"1","volume":"29400","trades":"1"},"13:52":{"price":29400,"nominal":"33","volume":"973660","trades":"2"},"13:51":{"price":29520,"nominal":"100","volume":"2949880","trades":"3"},"13:50":{"price":29520,"nominal":"100","volume":"2949880","trades":"3"},"13:49":{"price":29520,"nominal":"100","volume":"2949880","trades":"3"},"13:48":{"price":29520,"nominal":"100","volume":"2949880","trades":"3"},"13:47":{"price":29480,"nominal":"5","volume":"147400","trades":"1"},"13:46":{"price":29480,"nominal":"5","volume":"147400","trades":"1"},"13:45":{"price":29480,"nominal":"2","volume":"59120","trades":"2"},"13:44":{"price":29540,"nominal":"4","volume":"117840","trades":"1"},"13:43":{"price":29460,"nominal":"6","volume":"177040","trades":"2"},"13:42":{"price":29500,"nominal":"59","volume":"1743800","trades":"2"},"13:41":{"price":29560,"nominal":"27","volume":"797980","trades":"3"},"13:40":{"price":29500,"nominal":"10","volume":"294600","trades":"2"},"13:39":{"price":29500,"nominal":"10","volume":"294600","trades":"2"},"13:38":{"price":29500,"nominal":"10","volume":"294600","trades":"2"},"13:37":{"price":29460,"nominal":"100","volume":"2948000","trades":"1"},"13:36":{"price":29480,"nominal":"3","volume":"88200","trades":"2"},"13:35":{"price":29480,"nominal":"3","volume":"88200","trades":"2"},"13:34":{"price":29480,"nominal":"3","volume":"88200","trades":"2"},"13:33":{"price":29400,"nominal":"206","volume":"6084400","trades":"2"},"13:32":{"price":29540,"nominal":"37","volume":"1091060","trades":"2"},"13:31":{"price":29500,"nominal":"3","volume":"88320","trades":"1"},"13:30":{"price":29500,"nominal":"3","volume":"88320","trades":"1"},"13:29":{"price":29440,"nominal":"245","volume":"7207900","trades":"1"},"13:28":{"price":29440,"nominal":"245","volume":"7207900","trades":"1"},"13:27":{"price":29420,"nominal":"760","volume":"22359120","trades":"4"},"13:26":{"price":29340,"nominal":"40","volume":"1174400","trades":"1"},"13:25":{"price":29340,"nominal":"40","volume":"1174400","trades":"1"},"13:24":{"price":29340,"nominal":"40","volume":"1174400","trades":"1"},"13:23":{"price":29340,"nominal":"40","volume":"1174400","trades":"1"},"13:22":{"price":29360,"nominal":"20","volume":"587200","trades":"1"},"13:21":{"price":29360,"nominal":"148","volume":"4342480","trades":"2"},"13:20":{"price":29380,"nominal":"1","volume":"29360","trades":"1"},"13:19":{"price":29380,"nominal":"1","volume":"29360","trades":"1"},"13:18":{"price":29380,"nominal":"1","volume":"29360","trades":"1"},"13:17":{"price":29360,"nominal":"2","volume":"58740","trades":"2"},"13:16":{"price":29380,"nominal":"51","volume":"1496020","trades":"2"},"13:15":{"price":29340,"nominal":"2","volume":"58760","trades":"1"},"13:14":{"price":29380,"nominal":"12","volume":"352500","trades":"2"},"13:13":{"price":29320,"nominal":"9","volume":"264260","trades":"4"},"13:12":{"price":29400,"nominal":"30","volume":"883200","trades":"1"},"13:11":{"price":29400,"nominal":"30","volume":"883200","trades":"1"},"13:10":{"price":29440,"nominal":"29","volume":"854220","trades":"2"},"13:09":{"price":29440,"nominal":"29","volume":"854220","trades":"2"},"13:08":{"price":29460,"nominal":"6","volume":"176560","trades":"2"},"13:07":{"price":29460,"nominal":"6","volume":"176560","trades":"2"},"13:06":{"price":29420,"nominal":"10","volume":"294600","trades":"1"},"13:05":{"price":29440,"nominal":"9","volume":"265500","trades":"2"},"13:04":{"price":29500,"nominal":"10","volume":"294600","trades":"1"},"13:03":{"price":29460,"nominal":"32","volume":"942980","trades":"3"},"13:02":{"price":29480,"nominal":"22","volume":"644600","trades":"1"},"13:01":{"price":29300,"nominal":"18","volume":"528420","trades":"4"},"13:00":{"price":29300,"nominal":"18","volume":"528420","trades":"4"},"12:59":{"price":29300,"nominal":"3","volume":"87960","trades":"1"},"12:58":{"price":29320,"nominal":"1","volume":"29280","trades":"2"},"12:57":{"price":29280,"nominal":"3","volume":"87600","trades":"1"},"12:56":{"price":29280,"nominal":"3","volume":"87600","trades":"1"},"12:55":{"price":29280,"nominal":"3","volume":"87600","trades":"1"},"12:54":{"price":29200,"nominal":"2","volume":"58560","trades":"1"},"12:53":{"price":29280,"nominal":"3","volume":"87780","trades":"1"},"12:52":{"price":29260,"nominal":"11","volume":"321360","trades":"3"},"12:51":{"price":29220,"nominal":"67","volume":"1957740","trades":"2"},"12:50":{"price":29220,"nominal":"67","volume":"1957740","trades":"2"},"12:49":{"price":29220,"nominal":"67","volume":"1957740","trades":"2"},"12:48":{"price":29220,"nominal":"37","volume":"1080500","trades":"3"},"12:47":{"price":29160,"nominal":"9","volume":"262800","trades":"1"},"12:46":{"price":29200,"nominal":"3","volume":"87420","trades":"2"},"12:45":{"price":29200,"nominal":"3","volume":"87420","trades":"2"},"12:44":{"price":29140,"nominal":"24","volume":"699840","trades":"2"},"12:43":{"price":29140,"nominal":"24","volume":"699840","trades":"2"},"12:42":{"price":29140,"nominal":"5","volume":"146020","trades":"1"},"12:41":{"price":29220,"nominal":"81","volume":"2361020","trades":"3"},"12:40":{"price":29220,"nominal":"81","volume":"2361020","trades":"3"},"12:39":{"price":29140,"nominal":"4","volume":"116640","trades":"1"},"12:38":{"price":29160,"nominal":"164","volume":"4769460","trades":"3"},"12:37":{"price":29160,"nominal":"164","volume":"4769460","trades":"3"},"12:36":{"price":29080,"nominal":"61","volume":"1775400","trades":"4"},"12:35":{"price":29100,"nominal":"314","volume":"9142280","trades":"3"},"12:34":{"price":29120,"nominal":"167","volume":"4866340","trades":"2"},"12:33":{"price":29120,"nominal":"167","volume":"4866340","trades":"2"},"12:32":{"price":29120,"nominal":"167","volume":"4866340","trades":"2"},"12:31":{"price":29100,"nominal":"2","volume":"58380","trades":"2"},"12:30":{"price":29220,"nominal":"305","volume":"8918200","trades":"1"},"12:29":{"price":29220,"nominal":"305","volume":"8918200","trades":"1"},"12:28":{"price":29220,"nominal":"305","volume":"8918200","trades":"1"},"12:27":{"price":29220,"nominal":"305","volume":"8918200","trades":"1"},"12:26":{"price":29220,"nominal":"305","volume":"8918200","trades":"1"},"12:25":{"price":29240,"nominal":"37","volume":"1084160","trades":"4"},"12:24":{"price":29240,"nominal":"37","volume":"1084160","trades":"4"},"12:23":{"price":29240,"nominal":"37","volume":"1084160","trades":"4"},"12:22":{"price":29240,"nominal":"37","volume":"1084160","trades":"4"},"12:21":{"price":29240,"nominal":"37","volume":"1084160","trades":"4"},"12:20":{"price":29360,"nominal":"178","volume":"5236460","trades":"3"},"12:19":{"price":29360,"nominal":"178","volume":"5236460","trades":"3"},"12:18":{"price":29360,"nominal":"178","volume":"5236460","trades":"3"},"12:17":{"price":29360,"nominal":"178","volume":"5236460","trades":"3"},"12:16":{"price":29320,"nominal":"2","volume":"58680","trades":"1"},"12:15":{"price":29320,"nominal":"2","volume":"58680","trades":"1"},"12:14":{"price":29320,"nominal":"2","volume":"58680","trades":"1"},"12:13":{"price":29340,"nominal":"90","volume":"2637000","trades":"1"},"12:12":{"price":29300,"nominal":"24","volume":"702560","trades":"4"},"12:11":{"price":29260,"nominal":"104","volume":"3045980","trades":"4"},"12:10":{"price":29260,"nominal":"104","volume":"3045980","trades":"4"},"12:09":{"price":29300,"nominal":"2","volume":"58680","trades":"2"},"12:08":{"price":29340,"nominal":"11","volume":"322600","trades":"3"},"12:07":{"price":29400,"nominal":"5","volume":"146800","trades":"1"},"12:06":{"price":29360,"nominal":"3","volume":"88080","trades":"1"},"12:05":{"price":29360,"nominal":"53","volume":"1554400","trades":"4"},"12:04":{"price":29240,"nominal":"28","volume":"820320","trades":"3"},"12:03":{"price":29240,"nominal":"28","volume":"820320","trades":"3"},"12:02":{"price":29220,"nominal":"34","volume":"991440","trades":"1"},"12:01":{"price":29220,"nominal":"34","volume":"991440","trades":"1"},"12:00":{"price":29160,"nominal":"2","volume":"58360","trades":"1"},"11:59":{"price":29160,"nominal":"2","volume":"58360","trades":"1"},"11:58":{"price":29180,"nominal":"7","volume":"204120","trades":"1"},"11:57":{"price":29160,"nominal":"34","volume":"992120","trades":"1"},"11:56":{"price":29180,"nominal":"5","volume":"145700","trades":"1"},"11:55":{"price":29140,"nominal":"445","volume":"12994000","trades":"1"},"11:54":{"price":29200,"nominal":"2","volume":"58360","trades":"2"},"11:53":{"price":29160,"nominal":"1","volume":"29100","trades":"1"},"11:52":{"price":29160,"nominal":"1","volume":"29100","trades":"1"},"11:51":{"price":29160,"nominal":"1","volume":"29100","trades":"1"},"11:50":{"price":29100,"nominal":"8","volume":"232480","trades":"2"},"11:49":{"price":29100,"nominal":"8","volume":"232480","trades":"2"},"11:48":{"price":29060,"nominal":"160","volume":"4656000","trades":"1"},"11:47":{"price":29060,"nominal":"160","volume":"4656000","trades":"1"},"11:46":{"price":29100,"nominal":"89","volume":"2589900","trades":"2"},"11:45":{"price":29100,"nominal":"5","volume":"145600","trades":"1"},"11:44":{"price":29120,"nominal":"1","volume":"29160","trades":"1"},"11:43":{"price":29120,"nominal":"1","volume":"29160","trades":"1"},"11:42":{"price":29120,"nominal":"1","volume":"29160","trades":"1"},"11:41":{"price":29160,"nominal":"57","volume":"1658740","trades":"2"},"11:40":{"price":29160,"nominal":"57","volume":"1658740","trades":"2"},"11:39":{"price":29100,"nominal":"2","volume":"58040","trades":"1"},"11:38":{"price":29020,"nominal":"15","volume":"438300","trades":"1"},"11:37":{"price":29220,"nominal":"2","volume":"58520","trades":"1"},"11:36":{"price":29220,"nominal":"2","volume":"58520","trades":"1"},"11:35":{"price":29260,"nominal":"107","volume":"3120020","trades":"3"},"11:34":{"price":29140,"nominal":"10","volume":"292200","trades":"1"},"11:33":{"price":29140,"nominal":"10","volume":"292200","trades":"1"},"11:32":{"price":29220,"nominal":"45","volume":"1311040","trades":"5"},"11:31":{"price":29080,"nominal":"3","volume":"87000","trades":"1"},"11:30":{"price":29000,"nominal":"111","volume":"3218940","trades":"2"},"11:29":{"price":28940,"nominal":"10","volume":"290000","trades":"1"},"11:28":{"price":29000,"nominal":"225","volume":"6525000","trades":"1"},"11:27":{"price":29000,"nominal":"150","volume":"4350320","trades":"3"},"11:26":{"price":29020,"nominal":"4","volume":"116160","trades":"2"},"11:25":{"price":29020,"nominal":"4","volume":"116160","trades":"2"},"11:24":{"price":29040,"nominal":"7","volume":"203040","trades":"2"},"11:23":{"price":29040,"nominal":"18","volume":"521660","trades":"3"},"11:22":{"price":29000,"nominal":"106","volume":"3078660","trades":"3"},"11:21":{"price":29060,"nominal":"34","volume":"988080","trades":"4"},"11:20":{"price":29100,"nominal":"5","volume":"145620","trades":"2"},"11:19":{"price":29100,"nominal":"7","volume":"203560","trades":"1"},"11:18":{"price":29080,"nominal":"13","volume":"378040","trades":"2"},"11:17":{"price":29080,"nominal":"211","volume":"6128700","trades":"3"},"11:16":{"price":29080,"nominal":"211","volume":"6128700","trades":"3"},"11:15":{"price":29060,"nominal":"5","volume":"145300","trades":"1"},"11:14":{"price":29060,"nominal":"16","volume":"465040","trades":"2"},"11:13":{"price":29080,"nominal":"1000","volume":"29120040","trades":"2"},"11:12":{"price":29120,"nominal":"7","volume":"203920","trades":"3"},"11:11":{"price":29040,"nominal":"6","volume":"174120","trades":"1"},"11:10":{"price":29040,"nominal":"6","volume":"174120","trades":"1"},"11:09":{"price":29040,"nominal":"6","volume":"174120","trades":"1"},"11:08":{"price":29020,"nominal":"7","volume":"203260","trades":"3"},"11:07":{"price":29020,"nominal":"7","volume":"203260","trades":"3"},"11:06":{"price":29040,"nominal":"30","volume":"871520","trades":"4"},"11:05":{"price":29020,"nominal":"296","volume":"8581240","trades":"9"},"11:04":{"price":28940,"nominal":"15","volume":"433800","trades":"2"},"11:03":{"price":28940,"nominal":"15","volume":"433800","trades":"2"},"11:02":{"price":28880,"nominal":"2764","volume":"79879600","trades":"2"},"11:01":{"price":28880,"nominal":"2764","volume":"79879600","trades":"2"},"11:00":[],"10:59":{"price":28900,"nominal":"15","volume":"432240","trades":"3"},"10:58":{"price":28800,"nominal":"4","volume":"115380","trades":"2"},"10:56":{"price":28840,"nominal":"2","volume":"57640","trades":"2"},"10:55":{"price":28840,"nominal":"14","volume":"403080","trades":"2"},"10:54":{"price":28740,"nominal":"114","volume":"3278560","trades":"2"},"10:53":{"price":28760,"nominal":"87","volume":"2498520","trades":"2"},"10:52":{"price":28720,"nominal":"3","volume":"86340","trades":"1"},"10:51":{"price":28780,"nominal":"29","volume":"833480","trades":"2"},"10:50":{"price":28760,"nominal":"194","volume":"5567800","trades":"2"},"10:49":{"price":28700,"nominal":"141","volume":"4041860","trades":"7"},"10:48":{"price":28620,"nominal":"25","volume":"715540","trades":"6"},"10:47":{"price":28680,"nominal":"6","volume":"171720","trades":"2"},"10:45":{"price":28620,"nominal":"187","volume":"5355680","trades":"4"},"10:44":{"price":28640,"nominal":"7","volume":"200200","trades":"1"},"10:43":{"price":28600,"nominal":"13","volume":"371460","trades":"4"},"10:41":{"price":28600,"nominal":"17","volume":"485800","trades":"3"},"10:40":{"price":28520,"nominal":"16","volume":"456340","trades":"1"},"10:39":{"price":28520,"nominal":"5","volume":"143100","trades":"2"},"10:38":{"price":28620,"nominal":"35","volume":"999700","trades":"5"},"10:37":{"price":28460,"nominal":"104","volume":"2960340","trades":"2"},"10:35":{"price":28460,"nominal":"21","volume":"599860","trades":"4"},"10:34":{"price":28580,"nominal":"218","volume":"6201200","trades":"9"},"10:33":{"price":28560,"nominal":"71","volume":"2022080","trades":"15"},"10:32":{"price":28440,"nominal":"720","volume":"20506200","trades":"3"},"10:31":{"price":28480,"nominal":"16","volume":"457140","trades":"5"},"10:30":{"price":28560,"nominal":"20","volume":"576500","trades":"3"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":21.3,"nominal":"22","volume":"466","trades":"3"},"16:58":{"price":21.18,"nominal":"18","volume":"382","trades":"3"},"16:57":{"price":21.18,"nominal":"18","volume":"382","trades":"3"},"16:56":{"price":21.18,"nominal":"18","volume":"382","trades":"3"},"16:55":{"price":21.18,"nominal":"18","volume":"382","trades":"3"},"16:54":{"price":21.28,"nominal":"11","volume":"234","trades":"2"},"16:53":{"price":21.28,"nominal":"11","volume":"234","trades":"2"},"16:52":{"price":21.28,"nominal":"17","volume":"362","trades":"2"},"16:51":{"price":21.28,"nominal":"17","volume":"362","trades":"2"},"16:50":{"price":21.28,"nominal":"17","volume":"362","trades":"2"},"16:49":{"price":21.28,"nominal":"17","volume":"362","trades":"2"},"16:48":{"price":21.28,"nominal":"17","volume":"362","trades":"2"},"16:47":{"price":21.27,"nominal":"10","volume":"212","trades":"3"},"16:46":{"price":21.23,"nominal":"1","volume":"21","trades":"1"},"16:45":{"price":21.23,"nominal":"1","volume":"21","trades":"1"},"16:44":{"price":21.23,"nominal":"1","volume":"21","trades":"1"},"16:43":{"price":21.19,"nominal":"1","volume":"21","trades":"1"},"16:42":{"price":21.19,"nominal":"8","volume":"170","trades":"1"},"16:41":{"price":21.23,"nominal":"22","volume":"465","trades":"1"},"16:40":{"price":21.23,"nominal":"22","volume":"465","trades":"1"},"16:39":{"price":21.23,"nominal":"22","volume":"465","trades":"1"},"16:38":{"price":21.23,"nominal":"22","volume":"465","trades":"1"},"16:37":{"price":21.23,"nominal":"22","volume":"465","trades":"1"},"16:36":{"price":21.23,"nominal":"22","volume":"465","trades":"1"},"16:35":{"price":21.23,"nominal":"22","volume":"465","trades":"1"},"16:34":{"price":21.23,"nominal":"22","volume":"465","trades":"1"},"16:33":{"price":21.23,"nominal":"22","volume":"465","trades":"1"},"16:32":{"price":21.23,"nominal":"22","volume":"465","trades":"1"},"16:31":{"price":21.23,"nominal":"22","volume":"465","trades":"1"},"16:30":{"price":21.23,"nominal":"22","volume":"465","trades":"1"},"16:29":{"price":21.23,"nominal":"22","volume":"465","trades":"1"},"16:28":{"price":21.23,"nominal":"22","volume":"465","trades":"1"},"16:27":{"price":21.23,"nominal":"22","volume":"465","trades":"1"},"16:26":{"price":21.23,"nominal":"22","volume":"465","trades":"1"},"16:25":{"price":21.23,"nominal":"22","volume":"465","trades":"1"},"16:24":{"price":21.23,"nominal":"22","volume":"465","trades":"1"},"16:23":{"price":21.12,"nominal":"20","volume":"422","trades":"2"},"16:22":{"price":21.12,"nominal":"8","volume":"169","trades":"1"},"16:21":{"price":21.12,"nominal":"8","volume":"169","trades":"1"},"16:20":{"price":21.18,"nominal":"10","volume":"211","trades":"1"},"16:19":{"price":21.18,"nominal":"10","volume":"211","trades":"1"},"16:18":{"price":21.18,"nominal":"10","volume":"211","trades":"1"},"16:17":{"price":21.18,"nominal":"10","volume":"211","trades":"1"},"16:16":{"price":21.18,"nominal":"10","volume":"211","trades":"1"},"16:15":{"price":21.18,"nominal":"10","volume":"211","trades":"1"},"16:14":{"price":21.14,"nominal":"12","volume":"253","trades":"1"},"16:13":{"price":21.11,"nominal":"2","volume":"42","trades":"1"},"16:12":{"price":21.11,"nominal":"2","volume":"42","trades":"1"},"16:11":{"price":21.11,"nominal":"2","volume":"42","trades":"1"},"16:10":{"price":21.11,"nominal":"2","volume":"42","trades":"1"},"16:09":{"price":21.11,"nominal":"2","volume":"42","trades":"1"},"16:08":{"price":21.11,"nominal":"2","volume":"42","trades":"1"},"16:07":{"price":21.11,"nominal":"2","volume":"42","trades":"1"},"16:06":{"price":21.11,"nominal":"2","volume":"42","trades":"1"},"16:05":{"price":21.11,"nominal":"2","volume":"42","trades":"1"},"16:04":{"price":21,"nominal":"189","volume":"3961","trades":"4"},"16:03":{"price":21,"nominal":"189","volume":"3961","trades":"4"},"16:02":{"price":21,"nominal":"189","volume":"3961","trades":"4"},"16:01":{"price":21,"nominal":"189","volume":"3961","trades":"4"},"16:00":{"price":21,"nominal":"189","volume":"3961","trades":"4"},"15:59":{"price":20.96,"nominal":"4","volume":"84","trades":"1"},"15:58":{"price":20.97,"nominal":"10","volume":"210","trades":"2"},"15:57":{"price":20.95,"nominal":"4","volume":"84","trades":"1"},"15:56":{"price":20.95,"nominal":"4","volume":"84","trades":"1"},"15:55":{"price":20.94,"nominal":"2","volume":"42","trades":"2"},"15:54":{"price":20.94,"nominal":"2","volume":"42","trades":"2"},"15:53":{"price":20.94,"nominal":"2","volume":"42","trades":"2"},"15:52":{"price":20.94,"nominal":"2","volume":"42","trades":"2"},"15:51":{"price":20.94,"nominal":"2","volume":"42","trades":"2"},"15:50":{"price":20.94,"nominal":"2","volume":"42","trades":"2"},"15:49":{"price":20.94,"nominal":"2","volume":"42","trades":"2"},"15:48":{"price":20.94,"nominal":"2","volume":"42","trades":"2"},"15:47":{"price":20.94,"nominal":"2","volume":"42","trades":"2"},"15:46":{"price":20.94,"nominal":"2","volume":"42","trades":"2"},"15:45":{"price":20.94,"nominal":"2","volume":"42","trades":"2"},"15:44":{"price":20.94,"nominal":"2","volume":"42","trades":"2"},"15:43":{"price":20.97,"nominal":"1","volume":"21","trades":"1"},"15:42":{"price":20.97,"nominal":"1","volume":"21","trades":"1"},"15:41":{"price":20.97,"nominal":"1","volume":"21","trades":"1"},"15:40":{"price":20.97,"nominal":"1","volume":"21","trades":"1"},"15:39":{"price":20.97,"nominal":"1","volume":"21","trades":"1"},"15:38":{"price":20.97,"nominal":"1","volume":"21","trades":"1"},"15:37":{"price":20.97,"nominal":"1","volume":"21","trades":"1"},"15:36":{"price":20.97,"nominal":"1","volume":"21","trades":"1"},"15:35":{"price":20.97,"nominal":"1","volume":"21","trades":"1"},"15:34":{"price":20.97,"nominal":"1","volume":"21","trades":"1"},"15:33":{"price":20.96,"nominal":"12","volume":"251","trades":"1"},"15:32":{"price":20.96,"nominal":"12","volume":"251","trades":"1"},"15:31":{"price":20.96,"nominal":"12","volume":"251","trades":"1"},"15:30":{"price":20.96,"nominal":"12","volume":"251","trades":"1"},"15:29":{"price":20.96,"nominal":"12","volume":"251","trades":"1"},"15:28":{"price":20.93,"nominal":"44","volume":"920","trades":"1"},"15:27":{"price":20.91,"nominal":"239","volume":"4983","trades":"1"},"15:26":{"price":20.91,"nominal":"239","volume":"4983","trades":"1"},"15:25":{"price":20.91,"nominal":"239","volume":"4983","trades":"1"},"15:24":{"price":20.91,"nominal":"239","volume":"4983","trades":"1"},"15:23":{"price":20.91,"nominal":"239","volume":"4983","trades":"1"},"15:22":{"price":20.91,"nominal":"239","volume":"4983","trades":"1"},"15:21":{"price":20.85,"nominal":"3","volume":"62","trades":"2"},"15:20":{"price":20.85,"nominal":"3","volume":"62","trades":"2"},"15:19":{"price":20.85,"nominal":"3","volume":"62","trades":"2"},"15:18":{"price":20.85,"nominal":"3","volume":"62","trades":"2"},"15:17":{"price":20.85,"nominal":"3","volume":"62","trades":"2"},"15:16":{"price":20.85,"nominal":"3","volume":"62","trades":"2"},"15:15":{"price":20.85,"nominal":"3","volume":"62","trades":"2"},"15:14":{"price":20.85,"nominal":"3","volume":"62","trades":"2"},"15:13":{"price":20.85,"nominal":"3","volume":"62","trades":"2"},"15:12":{"price":20.85,"nominal":"3","volume":"62","trades":"2"},"15:11":{"price":20.85,"nominal":"3","volume":"62","trades":"2"},"15:10":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"15:09":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"15:08":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"15:07":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"15:06":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"15:05":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"15:04":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"15:03":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"15:02":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"15:01":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"15:00":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"14:59":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"14:58":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"14:57":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"14:56":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"14:55":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"14:54":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"14:53":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"14:52":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"14:51":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"14:50":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"14:49":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"14:48":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"14:47":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"14:46":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"14:45":{"price":20.71,"nominal":"1","volume":"21","trades":"1"},"14:44":{"price":20.76,"nominal":"10","volume":"207","trades":"1"},"14:43":{"price":20.76,"nominal":"10","volume":"207","trades":"1"},"14:42":{"price":20.76,"nominal":"10","volume":"207","trades":"1"},"14:41":{"price":20.76,"nominal":"10","volume":"207","trades":"1"},"14:40":{"price":20.76,"nominal":"10","volume":"207","trades":"1"},"14:39":{"price":20.76,"nominal":"10","volume":"207","trades":"1"},"14:38":{"price":20.76,"nominal":"10","volume":"207","trades":"1"},"14:37":{"price":20.76,"nominal":"10","volume":"207","trades":"1"},"14:36":{"price":20.76,"nominal":"10","volume":"207","trades":"1"},"14:35":{"price":20.76,"nominal":"10","volume":"207","trades":"1"},"14:34":{"price":20.76,"nominal":"10","volume":"207","trades":"1"},"14:33":{"price":20.76,"nominal":"10","volume":"207","trades":"1"},"14:32":{"price":20.76,"nominal":"10","volume":"207","trades":"1"},"14:31":{"price":20.76,"nominal":"10","volume":"207","trades":"1"},"14:30":{"price":20.76,"nominal":"10","volume":"207","trades":"1"},"14:29":{"price":20.76,"nominal":"10","volume":"207","trades":"1"},"14:28":{"price":20.76,"nominal":"10","volume":"207","trades":"1"},"14:27":{"price":20.7,"nominal":"250","volume":"5175","trades":"1"},"14:26":{"price":20.7,"nominal":"250","volume":"5175","trades":"1"},"14:25":{"price":20.7,"nominal":"250","volume":"5175","trades":"1"},"14:24":{"price":20.7,"nominal":"250","volume":"5175","trades":"1"},"14:23":{"price":20.7,"nominal":"250","volume":"5175","trades":"1"},"14:22":{"price":20.7,"nominal":"250","volume":"5175","trades":"1"},"14:21":{"price":20.7,"nominal":"250","volume":"5175","trades":"1"},"14:20":{"price":20.7,"nominal":"250","volume":"5175","trades":"1"},"14:19":{"price":20.7,"nominal":"1","volume":"21","trades":"1"},"14:18":{"price":20.7,"nominal":"1","volume":"21","trades":"1"},"14:17":{"price":20.7,"nominal":"1","volume":"21","trades":"1"},"14:16":{"price":20.7,"nominal":"1","volume":"21","trades":"1"},"14:15":{"price":20.7,"nominal":"1","volume":"21","trades":"1"},"14:14":{"price":20.7,"nominal":"1","volume":"21","trades":"1"},"14:13":{"price":20.7,"nominal":"1","volume":"21","trades":"1"},"14:12":{"price":20.7,"nominal":"1","volume":"21","trades":"1"},"14:11":{"price":20.8,"nominal":"1","volume":"21","trades":"1"},"14:10":{"price":20.8,"nominal":"1","volume":"21","trades":"1"},"14:09":{"price":20.8,"nominal":"1","volume":"21","trades":"1"},"14:08":{"price":20.8,"nominal":"1","volume":"21","trades":"1"},"14:07":{"price":20.8,"nominal":"1","volume":"21","trades":"1"},"14:06":{"price":20.8,"nominal":"1","volume":"21","trades":"1"},"14:05":{"price":20.8,"nominal":"1","volume":"21","trades":"1"},"14:04":{"price":20.8,"nominal":"1","volume":"21","trades":"1"},"14:03":{"price":20.8,"nominal":"1","volume":"21","trades":"1"},"14:02":{"price":20.68,"nominal":"3","volume":"62","trades":"1"},"14:01":{"price":20.68,"nominal":"3","volume":"62","trades":"1"},"14:00":{"price":20.68,"nominal":"3","volume":"62","trades":"1"},"13:59":{"price":20.68,"nominal":"3","volume":"62","trades":"1"},"13:58":{"price":20.68,"nominal":"3","volume":"62","trades":"1"},"13:57":{"price":20.68,"nominal":"3","volume":"62","trades":"1"},"13:56":{"price":20.68,"nominal":"3","volume":"62","trades":"1"},"13:55":{"price":20.68,"nominal":"3","volume":"62","trades":"1"},"13:54":{"price":20.83,"nominal":"191","volume":"3982","trades":"2"},"13:53":{"price":20.83,"nominal":"191","volume":"3982","trades":"2"},"13:52":{"price":20.83,"nominal":"191","volume":"3982","trades":"2"},"13:51":{"price":20.83,"nominal":"191","volume":"3982","trades":"2"},"13:50":{"price":20.83,"nominal":"191","volume":"3982","trades":"2"},"13:49":{"price":20.83,"nominal":"191","volume":"3982","trades":"2"},"13:48":{"price":20.83,"nominal":"191","volume":"3982","trades":"2"},"13:47":{"price":20.83,"nominal":"191","volume":"3982","trades":"2"},"13:46":{"price":20.83,"nominal":"191","volume":"3982","trades":"2"},"13:45":{"price":20.83,"nominal":"191","volume":"3982","trades":"2"},"13:44":{"price":20.83,"nominal":"191","volume":"3982","trades":"2"},"13:43":{"price":20.83,"nominal":"191","volume":"3982","trades":"2"},"13:42":{"price":20.85,"nominal":"9","volume":"185","trades":"2"},"13:41":{"price":20.85,"nominal":"9","volume":"185","trades":"2"},"13:40":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:39":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:38":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:37":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:36":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:35":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:34":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:33":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:32":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:31":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:30":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:29":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:28":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:27":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:26":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:25":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:24":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:23":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:22":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:21":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:20":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:19":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:18":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:17":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:16":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:15":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:14":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:13":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:12":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:11":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:10":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:09":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:08":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:07":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:06":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:05":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:04":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:03":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:02":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:01":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"13:00":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"12:59":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"12:58":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"12:57":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"12:56":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"12:55":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"12:54":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"12:53":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"12:52":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"12:51":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"12:50":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"12:49":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"12:48":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"12:47":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"12:46":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"12:45":{"price":20.59,"nominal":"2","volume":"41","trades":"2"},"12:44":{"price":20.48,"nominal":"2","volume":"41","trades":"1"},"12:43":{"price":20.48,"nominal":"2","volume":"41","trades":"1"},"12:42":{"price":20.48,"nominal":"2","volume":"41","trades":"1"},"12:41":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:40":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:39":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:38":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:37":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:36":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:35":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:34":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:33":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:32":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:31":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:30":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:29":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:28":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:27":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:26":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:25":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:24":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:23":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:22":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:21":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:20":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:19":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:18":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:17":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:16":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:15":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:14":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:13":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:12":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:11":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:10":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:09":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:08":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:07":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:06":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:05":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:04":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:03":{"price":20.53,"nominal":"34","volume":"697","trades":"1"},"12:02":{"price":20.49,"nominal":"1","volume":"21","trades":"1"},"12:01":{"price":20.49,"nominal":"1","volume":"21","trades":"1"},"12:00":{"price":20.49,"nominal":"1","volume":"21","trades":"1"},"11:59":{"price":20.49,"nominal":"1","volume":"21","trades":"1"},"11:58":{"price":20.6,"nominal":"90","volume":"1841","trades":"1"},"11:57":{"price":20.6,"nominal":"90","volume":"1841","trades":"1"},"11:56":{"price":20.6,"nominal":"90","volume":"1841","trades":"1"},"11:55":{"price":20.6,"nominal":"90","volume":"1841","trades":"1"},"11:54":{"price":20.6,"nominal":"90","volume":"1841","trades":"1"},"11:53":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:52":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:51":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:50":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:49":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:48":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:47":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:46":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:45":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:44":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:43":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:42":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:41":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:40":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:39":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:38":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:37":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:36":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:35":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:34":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:33":{"price":20.45,"nominal":"6","volume":"123","trades":"1"},"11:32":{"price":20.45,"nominal":"103","volume":"2107","trades":"3"},"11:31":{"price":20.45,"nominal":"103","volume":"2107","trades":"3"},"11:30":{"price":20.45,"nominal":"103","volume":"2107","trades":"3"},"11:29":{"price":20.45,"nominal":"103","volume":"2107","trades":"3"},"11:28":{"price":20.45,"nominal":"103","volume":"2107","trades":"3"},"11:27":{"price":20.45,"nominal":"103","volume":"2107","trades":"3"},"11:26":{"price":20.45,"nominal":"103","volume":"2107","trades":"3"},"11:25":{"price":20.45,"nominal":"103","volume":"2107","trades":"3"},"11:24":{"price":20.45,"nominal":"103","volume":"2107","trades":"3"},"11:23":{"price":20.45,"nominal":"103","volume":"2107","trades":"3"},"11:22":{"price":20.45,"nominal":"103","volume":"2107","trades":"3"},"11:21":{"price":20.46,"nominal":"190","volume":"3865","trades":"1"},"11:20":{"price":20.46,"nominal":"190","volume":"3865","trades":"1"},"11:19":{"price":20.46,"nominal":"190","volume":"3865","trades":"1"},"11:18":{"price":20.46,"nominal":"190","volume":"3865","trades":"1"},"11:17":{"price":20.46,"nominal":"190","volume":"3865","trades":"1"},"11:16":{"price":20.46,"nominal":"190","volume":"3865","trades":"1"},"11:15":{"price":20.46,"nominal":"190","volume":"3865","trades":"1"},"11:14":{"price":20.46,"nominal":"190","volume":"3865","trades":"1"},"11:13":{"price":20.46,"nominal":"190","volume":"3865","trades":"1"},"11:12":{"price":20.46,"nominal":"190","volume":"3865","trades":"1"},"11:11":{"price":20.46,"nominal":"190","volume":"3865","trades":"1"},"11:10":{"price":20.46,"nominal":"190","volume":"3865","trades":"1"},"11:09":{"price":20.46,"nominal":"190","volume":"3865","trades":"1"},"11:08":{"price":20.46,"nominal":"190","volume":"3865","trades":"1"},"11:07":{"price":20.46,"nominal":"190","volume":"3865","trades":"1"},"11:06":{"price":20.46,"nominal":"190","volume":"3865","trades":"1"},"11:05":{"price":20.34,"nominal":"22","volume":"447","trades":"4"},"11:04":{"price":20.33,"nominal":"1","volume":"20","trades":"1"},"11:03":{"price":20.33,"nominal":"1","volume":"20","trades":"1"},"11:02":[],"11:01":[],"11:00":[],"10:58":{"price":20.31,"nominal":"15","volume":"302","trades":"1"},"10:49":{"price":20.14,"nominal":"1","volume":"20","trades":"1"},"10:45":{"price":20.06,"nominal":"7","volume":"140","trades":"1"},"10:43":{"price":20.06,"nominal":"10","volume":"200","trades":"1"},"10:41":{"price":20.02,"nominal":"4","volume":"80","trades":"1"},"10:34":{"price":19.93,"nominal":"5","volume":"100","trades":"1"},"10:33":{"price":20.07,"nominal":"1","volume":"20","trades":"1"},"10:32":{"price":19.92,"nominal":"740","volume":"14764","trades":"1"},"10:31":{"price":20,"nominal":"5","volume":"101","trades":"4"},"10:30":{"price":20.19,"nominal":"50","volume":"1010","trades":"2"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":20.56,"nominal":"2","volume":"41","trades":"1"},"16:58":{"price":20.56,"nominal":"2","volume":"41","trades":"1"},"16:57":{"price":20.56,"nominal":"2","volume":"41","trades":"1"},"16:56":{"price":20.56,"nominal":"2","volume":"41","trades":"1"},"16:55":{"price":20.56,"nominal":"2","volume":"41","trades":"1"},"16:54":{"price":20.56,"nominal":"2","volume":"41","trades":"1"},"16:53":{"price":20.56,"nominal":"2","volume":"41","trades":"1"},"16:52":{"price":20.56,"nominal":"2","volume":"41","trades":"1"},"16:51":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:50":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:49":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:48":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:47":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:46":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:45":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:44":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:43":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:42":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:41":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:40":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:39":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:38":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:37":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:36":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:35":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:34":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:33":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:32":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:31":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:30":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:29":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:28":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:27":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:26":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:25":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:24":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:23":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:22":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:21":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:20":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:19":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:18":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:17":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:16":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:15":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:14":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:13":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:12":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:11":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:10":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:09":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:08":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:07":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:06":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:05":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:04":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:03":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:02":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:01":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"16:00":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:59":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:58":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:57":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:56":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:55":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:54":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:53":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:52":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:51":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:50":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:49":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:48":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:47":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:46":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:45":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:44":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:43":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:42":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:41":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:40":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:39":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:38":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:37":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:36":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:35":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:34":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:33":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:32":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:31":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:30":{"price":20.32,"nominal":"0","volume":"0","trades":"1"},"15:29":[],"15:28":[],"15:27":[],"15:26":[],"15:25":[],"15:24":[],"15:23":[],"15:22":[],"15:21":[],"15:20":[],"15:19":[],"15:18":[],"15:17":[],"15:16":[],"15:15":[],"15:14":[],"15:13":[],"15:12":[],"15:11":[],"15:10":[],"15:09":[],"15:08":[],"15:07":[],"15:06":[],"15:05":[],"15:04":[],"15:03":[],"15:02":[],"15:01":[],"15:00":[],"14:59":[],"14:58":[],"14:57":[],"14:56":[],"14:55":[],"14:54":[],"14:53":[],"14:52":[],"14:51":[],"14:50":[],"14:49":[],"14:48":[],"14:47":[],"14:46":[],"14:45":[],"14:44":[],"14:43":[],"14:42":[],"14:41":[],"14:40":[],"14:39":[],"14:38":[],"14:37":[],"14:36":[],"14:35":[],"14:34":[],"14:33":[],"14:32":[],"14:31":[],"14:30":[],"14:29":[],"14:28":[],"14:27":[],"14:26":[],"14:25":[],"14:24":[],"14:23":[],"14:22":[],"14:21":[],"14:20":[],"14:19":[],"14:18":[],"14:17":[],"14:16":[],"14:15":[],"14:14":[],"14:13":[],"14:12":[],"14:11":[],"14:10":[],"14:09":[],"14:08":[],"14:07":[],"14:06":[],"14:05":[],"14:04":[],"14:03":[],"14:02":[],"14:01":[],"14:00":[],"13:59":[],"13:58":[],"13:57":[],"13:56":[],"13:55":[],"13:54":[],"13:53":[],"13:52":[],"13:51":[],"13:50":[],"13:49":[],"13:48":[],"13:47":[],"13:46":[],"13:45":[],"13:44":[],"13:43":[],"13:42":[],"13:41":[],"13:40":[],"13:39":[],"13:38":[],"13:37":[],"13:36":[],"13:35":[],"13:34":[],"13:33":[],"13:32":[],"13:31":[],"13:30":[],"13:29":[],"13:28":[],"13:27":[],"13:26":[],"13:25":[],"13:24":[],"13:23":[],"13:22":[],"13:21":[],"13:20":[],"13:19":[],"13:18":[],"13:17":[],"13:16":[],"13:15":[],"13:14":[],"13:13":[],"13:12":[],"13:11":[],"13:10":[],"13:09":[],"13:08":[],"13:07":[],"13:06":[],"13:05":[],"13:04":[],"13:03":[],"13:02":[],"13:01":[],"13:00":[],"12:59":[],"12:58":[],"12:57":[],"12:56":[],"12:55":[],"12:54":[],"12:53":[],"12:52":[],"12:51":[],"12:50":[],"12:49":[],"12:48":[],"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":29340,"return":2.79},"1w":{"date":"2026-03-12","prev":28800,"return":4.72},"1m":{"date":"2026-02-19","prev":29360,"return":2.72},"3m":{"date":"2025-12-19","prev":33220,"return":-9.21},"6m":{"date":"2025-09-19","prev":24510,"return":23.05},"9m":{"date":"2025-06-19","prev":14625,"return":106.22},"1y":{"date":"2025-03-19","prev":13700,"return":120.15}}}}},"AMZN":{"ticker":"AMZN","name":"Amazon","kind":"cedear","img":"AMZN","currency":{"ARS":"AMZN"},"data":{"ARS":{"daily":{"2026-03-19":{"price":2132,"nominal":"466577","volume":"988077528"},"2026-03-18":{"price":2143,"nominal":"234993","volume":"508213210"},"2026-03-17":{"price":2198,"nominal":"340489","volume":"744764757"},"2026-03-16":{"price":2165,"nominal":"334666","volume":"715940915"},"2026-03-13":{"price":2124,"nominal":"597505","volume":"1264629029"},"2026-03-12":{"price":2121,"nominal":"352885","volume":"751441521"},"2026-03-11":{"price":2156,"nominal":"835214","volume":"1809648804"},"2026-03-10":{"price":2174,"nominal":"551296","volume":"1200867941"},"2026-03-09":{"price":2179,"nominal":"631441","volume":"1360984394"},"2026-03-06":{"price":2188,"nominal":"473787","volume":"1044478435"},"2026-03-05":{"price":2227,"nominal":"531649","volume":"1180802229"},"2026-03-04":{"price":2205,"nominal":"639903","volume":"1400656785"},"2026-03-03":{"price":2144,"nominal":"563409","volume":"1186182154"},"2026-03-02":{"price":2115,"nominal":"817628","volume":"1733405466"},"2026-02-27":{"price":2128,"nominal":"671581","volume":"1436367792"},"2026-02-26":{"price":2147,"nominal":"873124","volume":"1871929331"},"2026-02-25":{"price":2155,"nominal":"431291","volume":"917339186"},"2026-02-24":{"price":2107,"nominal":"738986","volume":"1541216994"},"2026-02-23":{"price":2050,"nominal":"763511","volume":"1565975449"},"2026-02-20":{"price":2111,"nominal":"908771","volume":"1914874714"},"2026-02-19":{"price":2059,"nominal":"743032","volume":"1528541297"},"2026-02-18":{"price":2067,"nominal":"1236913","volume":"2588171176"},"2026-02-13":{"price":2041,"nominal":"865815","volume":"1767510296"},"2026-02-12":{"price":2029,"nominal":"1714434","volume":"3502363420"},"2026-02-11":{"price":2106,"nominal":"1074836","volume":"2260001841"},"2026-02-10":{"price":2135,"nominal":"1473233","volume":"3155420988"},"2026-02-09":{"price":2152,"nominal":"1994562","volume":"4296325541"},"2026-02-06":{"price":2143,"nominal":"6497751","volume":"13945505217"},"2026-02-05":{"price":2329,"nominal":"1363909","volume":"3192548926"},"2026-02-04":{"price":2435,"nominal":"562721","volume":"1375209069"},"2026-02-03":{"price":2464,"nominal":"448814","volume":"1110925605"},"2026-02-02":{"price":2530,"nominal":"426789","volume":"1081363143"},"2026-01-30":{"price":2510,"nominal":"827915","volume":"2080188732"},"2026-01-29":{"price":2507.5,"nominal":"544462","volume":"1368268974"},"2026-01-28":{"price":2550,"nominal":"521719","volume":"1337060883"},"2026-01-27":{"price":2562.5,"nominal":"489959","volume":"1246610340"},"2026-01-26":{"price":2520,"nominal":"436091","volume":"1098881077"},"2026-01-23":{"price":2527.5,"nominal":"503927","volume":"1257831468"},"2026-01-22":{"price":2458,"nominal":"495299","volume":"1216022222"},"2026-01-21":{"price":2437,"nominal":"738521","volume":"1791787353"},"2026-01-20":{"price":2429,"nominal":"581320","volume":"1427161770"},"2026-01-19":{"price":2502.5,"nominal":"144101","volume":"358817817"},"2026-01-16":{"price":2515,"nominal":"462624","volume":"1160634802"},"2026-01-15":{"price":2502.5,"nominal":"798972","volume":"2010469993"},"2026-01-14":{"price":2510,"nominal":"824979","volume":"2082913258"},"2026-01-13":{"price":2575,"nominal":"795713","volume":"2065095538"},"2026-01-12":{"price":2642.5,"nominal":"594488","volume":"1565097373"},"2026-01-09":{"price":2627.5,"nominal":"608383","volume":"1592676510"},"2026-01-08":{"price":2615,"nominal":"375384","volume":"978087903"},"2026-01-07":{"price":2582.5,"nominal":"749589","volume":"1942137700"},"2026-01-06":{"price":2577.5,"nominal":"877506","volume":"2237040662"},"2026-01-05":{"price":2491,"nominal":"1272600","volume":"3162408177"},"2026-01-02":{"price":2426,"nominal":"986914","volume":"2401979455"},"2025-12-30":{"price":2447,"nominal":"266898","volume":"656832395"},"2025-12-29":{"price":2461,"nominal":"734761","volume":"1807580819"},"2025-12-26":{"price":2500,"nominal":"246991","volume":"614164070"},"2025-12-24":{"price":2470,"nominal":"88387","volume":"218477565"},"2025-12-23":{"price":2466,"nominal":"411844","volume":"1017451120"},"2025-12-22":{"price":2453,"nominal":"364581","volume":"891800064"},"2025-12-19":{"price":2463,"nominal":"501959","volume":"1227209722"},"2025-12-18":{"price":2433,"nominal":"670599","volume":"1636260353"},"2025-12-17":{"price":2411,"nominal":"344849","volume":"831442767"},"2025-12-16":{"price":2394,"nominal":"431251","volume":"1028697348"},"2025-12-15":{"price":2367,"nominal":"353173","volume":"835681428"},"2025-12-12":{"price":2386,"nominal":"321560","volume":"766938910"},"2025-12-11":{"price":2404,"nominal":"266754","volume":"642149899"},"2025-12-10":{"price":2421,"nominal":"499535","volume":"1205242767"},"2025-12-09":{"price":2381,"nominal":"227014","volume":"538568653"},"2025-12-05":{"price":2413,"nominal":"402243","volume":"968303490"},"2025-12-04":{"price":2409,"nominal":"624171","volume":"1496186578"},"2025-12-03":{"price":2441,"nominal":"769133","volume":"1886217606"},"2025-12-02":{"price":2491,"nominal":"846291","volume":"2108179344"},"2025-12-01":{"price":2463,"nominal":"302697","volume":"744271591"},"2025-11-28":{"price":2473,"nominal":"385652","volume":"947105176"},"2025-11-27":{"price":2440,"nominal":"138084","volume":"337380849"},"2025-11-26":{"price":2446,"nominal":"444575","volume":"1089135500"},"2025-11-25":{"price":2433,"nominal":"704179","volume":"1694119120"},"2025-11-21":{"price":2308,"nominal":"487960","volume":"1122095755"},"2025-11-20":{"price":2276,"nominal":"629849","volume":"1448880440"},"2025-11-19":{"price":2272,"nominal":"484617","volume":"1095153850"},"2025-11-18":{"price":2306,"nominal":"382695","volume":"882757055"},"2025-11-17":{"price":2380,"nominal":"372635","volume":"890010597"},"2025-11-14":{"price":2429,"nominal":"357609","volume":"869521498"},"2025-11-13":{"price":2444,"nominal":"393604","volume":"970686493"},"2025-11-12":{"price":2502.5,"nominal":"689474","volume":"1728760070"},"2025-11-11":{"price":2547.5,"nominal":"499934","volume":"1271990340"},"2025-11-10":{"price":2550,"nominal":"713724","volume":"1809972285"},"2025-11-07":{"price":2483,"nominal":"694613","volume":"1722404639"},"2025-11-06":{"price":2547.5,"nominal":"347095","volume":"884360215"},"2025-11-05":{"price":2585,"nominal":"594372","volume":"1541732973"},"2025-11-04":{"price":2615,"nominal":"975673","volume":"2574934573"},"2025-11-03":{"price":2695,"nominal":"2045622","volume":"5459284943"},"2025-10-31":{"price":2555,"nominal":"4709426","volume":"12028678941"},"2025-10-30":{"price":2318,"nominal":"1098731","volume":"2565433532"},"2025-10-29":{"price":2383,"nominal":"578251","volume":"1370231075"},"2025-10-28":{"price":2373,"nominal":"557626","volume":"1318822136"},"2025-10-27":{"price":2294,"nominal":"996157","volume":"2266694061"},"2025-10-24":{"price":2445,"nominal":"662472","volume":"1607974111"},"2025-10-23":{"price":2389,"nominal":"861221","volume":"2077477503"},"2025-10-22":{"price":2438,"nominal":"929068","volume":"2268561200"},"2025-10-21":{"price":2490,"nominal":"1186268","volume":"2912151569"},"2025-10-20":{"price":2361,"nominal":"890490","volume":"2082006993"},"2025-10-17":{"price":2291,"nominal":"729406","volume":"1644480192"},"2025-10-16":{"price":2226,"nominal":"584108","volume":"1289515084"},"2025-10-15":{"price":2184,"nominal":"703806","volume":"1541856013"},"2025-10-14":{"price":2216,"nominal":"672684","volume":"1472052177"},"2025-10-13":{"price":2194,"nominal":"536797","volume":"1167072381"},"2025-10-09":{"price":2306,"nominal":"619450","volume":"1461438694"},"2025-10-08":{"price":2424,"nominal":"602143","volume":"1464712736"},"2025-10-07":{"price":2401,"nominal":"471488","volume":"1116656203"},"2025-10-06":{"price":2332,"nominal":"467342","volume":"1086571726"},"2025-10-03":{"price":2327,"nominal":"365642","volume":"865470748"},"2025-10-02":{"price":2396,"nominal":"582865","volume":"1400733879"},"2025-10-01":{"price":2403,"nominal":"901924","volume":"2161744388"},"2025-09-30":{"price":2355,"nominal":"773025","volume":"1791185802"},"2025-09-29":{"price":2307,"nominal":"997197","volume":"2268665814"},"2025-09-26":{"price":2246,"nominal":"671559","volume":"1474084744"},"2025-09-25":{"price":2125,"nominal":"381843","volume":"809406234"},"2025-09-24":{"price":2129,"nominal":"435626","volume":"932938962"},"2025-09-23":{"price":2171,"nominal":"885738","volume":"1905064362"},"2025-09-22":{"price":2268,"nominal":"674346","volume":"1550059599"},"2025-09-19":{"price":2520,"nominal":"394056","volume":"991355374"},"2025-09-18":{"price":2502.5,"nominal":"499425","volume":"1231888442"},"2025-09-17":{"price":2402,"nominal":"407272","volume":"974355216"},"2025-09-16":{"price":2404,"nominal":"451339","volume":"1088531669"},"2025-09-15":{"price":2407,"nominal":"608099","volume":"1453225072"},"2025-09-12":{"price":2340,"nominal":"352807","volume":"821646322"},"2025-09-11":{"price":2317,"nominal":"284243","volume":"656713232"},"2025-09-10":{"price":2288,"nominal":"584486","volume":"1345102487"},"2025-09-09":{"price":2376,"nominal":"256878","volume":"605750197"},"2025-09-08":{"price":2353,"nominal":"500054","volume":"1179082253"},"2025-09-05":{"price":2240,"nominal":"367967","volume":"827938310"},"2025-09-04":{"price":2250,"nominal":"474315","volume":"1060782695"},"2025-09-03":{"price":2150,"nominal":"467111","volume":"1000771840"},"2025-09-02":{"price":2140,"nominal":"525656","volume":"1120132250"},"2025-09-01":{"price":2165,"nominal":"141039","volume":"305619630"},"2025-08-29":{"price":2150,"nominal":"204343","volume":"436039175"},"2025-08-28":{"price":2155,"nominal":"2152010","volume":"4647868775"},"2025-08-27":{"price":2155,"nominal":"383327","volume":"829240225"},"2025-08-26":{"price":2145,"nominal":"419226","volume":"897323875"},"2025-08-25":{"price":2160,"nominal":"356038","volume":"765302180"},"2025-08-22":{"price":2115,"nominal":"620906","volume":"1297500915"},"2025-08-21":{"price":2030,"nominal":"476013","volume":"961235150"},"2025-08-20":{"price":2040,"nominal":"890509","volume":"1806631935"},"2025-08-19":{"price":2055,"nominal":"394554","volume":"812923270"},"2025-08-18":{"price":2095,"nominal":"511966","volume":"1067816540"},"2025-08-14":{"price":2110,"nominal":"842620","volume":"1775626200"},"2025-08-13":{"price":2065,"nominal":"396180","volume":"815641175"},"2025-08-12":{"price":2040,"nominal":"1759031","volume":"3604018730"},"2025-08-11":{"price":2035,"nominal":"316340","volume":"648774325"},"2025-08-08":{"price":2060,"nominal":"390455","volume":"803564705"},"2025-08-07":{"price":2055,"nominal":"431479","volume":"892785655"},"2025-08-06":{"price":2055,"nominal":"617278","volume":"1260597895"},"2025-08-05":{"price":2000,"nominal":"542282","volume":"1092206665"},"2025-08-04":{"price":2000,"nominal":"1030902","volume":"2076597950"},"2025-08-01":{"price":2045,"nominal":"2105129","volume":"4317497380"},"2025-07-31":{"price":2215,"nominal":"1239629","volume":"2720492040"},"2025-07-30":{"price":2100,"nominal":"773546","volume":"1608724180"},"2025-07-29":{"price":2075,"nominal":"343458","volume":"716127785"},"2025-07-28":{"price":2095,"nominal":"577507","volume":"1207416220"},"2025-07-25":{"price":2075,"nominal":"473661","volume":"978580835"},"2025-07-24":{"price":2050,"nominal":"710572","volume":"1450597365"},"2025-07-23":{"price":2005,"nominal":"243786","volume":"488473600"},"2025-07-22":{"price":1995,"nominal":"328781","volume":"658325895"},"2025-07-21":{"price":2050,"nominal":"391062","volume":"803769350"},"2025-07-18":{"price":2040,"nominal":"339738","volume":"688519090"},"2025-07-17":{"price":2000,"nominal":"239765","volume":"475133440"},"2025-07-16":{"price":1975,"nominal":"391541","volume":"772895075"},"2025-07-15":{"price":2010,"nominal":"341669","volume":"692008635"},"2025-07-14":{"price":2030,"nominal":"642133","volume":"1285453490"},"2025-07-11":{"price":1990,"nominal":"416479","volume":"828204775"},"2025-07-10":{"price":1960,"nominal":"318630","volume":"622250100"},"2025-07-08":{"price":1920,"nominal":"713648","volume":"1377329050"},"2025-07-07":{"price":1980,"nominal":"579070","volume":"1136812820"},"2025-07-04":{"price":1905,"nominal":"157015","volume":"301098705"},"2025-07-03":{"price":1915,"nominal":"597922","volume":"1144364365"},"2025-07-02":{"price":1900,"nominal":"428399","volume":"813222860"},"2025-07-01":{"price":1900,"nominal":"309210","volume":"577047630"},"2025-06-30":{"price":1855,"nominal":"351259","volume":"649322005"},"2025-06-27":{"price":1845,"nominal":"408178","volume":"747074570"},"2025-06-26":{"price":1820,"nominal":"729550","volume":"1316071800"},"2025-06-25":{"price":1760,"nominal":"453588","volume":"795603895"},"2025-06-24":{"price":1755,"nominal":"511850","volume":"900069170"},"2025-06-23":{"price":1715,"nominal":"2367409","volume":"4034236390"},"2025-06-19":{"price":1705,"nominal":"217304","volume":"371764095"},"2025-06-18":{"price":1740,"nominal":"256244","volume":"445979290"},"2025-06-17":{"price":1755,"nominal":"536894","volume":"952500430"},"2025-06-13":{"price":1750,"nominal":"532130","volume":"931035280"},"2025-06-12":{"price":1755,"nominal":"211303","volume":"372161590"},"2025-06-11":{"price":1765,"nominal":"290288","volume":"518180215"},"2025-06-10":{"price":1800,"nominal":"208098","volume":"373354805"},"2025-06-09":{"price":1805,"nominal":"367828","volume":"661725975"},"2025-06-06":{"price":1780,"nominal":"1860464","volume":"3287816390"},"2025-06-05":{"price":1730,"nominal":"323525","volume":"566614490"},"2025-06-04":{"price":1720,"nominal":"274690","volume":"471637035"},"2025-06-03":{"price":1710,"nominal":"345602","volume":"593416230"},"2025-06-02":{"price":1715,"nominal":"255652","volume":"435439650"},"2025-05-30":{"price":1715,"nominal":"233997","volume":"399813675"},"2025-05-29":{"price":1705,"nominal":"361834","volume":"615415265"},"2025-05-28":{"price":1675,"nominal":"162913","volume":"272701015"},"2025-05-27":{"price":1680,"nominal":"366620","volume":"610231620"},"2025-05-26":{"price":1615,"nominal":"123334","volume":"200200385"},"2025-05-23":{"price":1625,"nominal":"252617","volume":"408674595"},"2025-05-22":{"price":1640,"nominal":"328496","volume":"539513150"},"2025-05-21":{"price":1630,"nominal":"417302","volume":"681114680"},"2025-05-20":{"price":1650,"nominal":"286802","volume":"472758165"},"2025-05-19":{"price":1670,"nominal":"748371","volume":"1239853570"},"2025-05-16":{"price":1670,"nominal":"226380","volume":"377514260"},"2025-05-15":{"price":1655,"nominal":"307172","volume":"506188050"},"2025-05-14":{"price":1685,"nominal":"279311","volume":"470953535"},"2025-05-13":{"price":1700,"nominal":"689057","volume":"1176022705"},"2025-05-12":{"price":1670,"nominal":"1144661","volume":"1897950020"},"2025-05-09":{"price":1550,"nominal":"507486","volume":"781219780"},"2025-05-08":{"price":1540,"nominal":"382607","volume":"588395640"},"2025-05-07":{"price":1530,"nominal":"410846","volume":"630399180"},"2025-05-06":{"price":1565,"nominal":"499990","volume":"784161915"},"2025-05-05":{"price":1575,"nominal":"474526","volume":"740177490"},"2025-04-30":{"price":1525,"nominal":"749943","volume":"1131025220"},"2025-04-29":{"price":1540,"nominal":"395984","volume":"613118235"},"2025-04-28":{"price":1555,"nominal":"310130","volume":"478733350"},"2025-04-25":{"price":1580,"nominal":"468009","volume":"730687965"},"2025-04-24":{"price":1560,"nominal":"368811","volume":"569034325"},"2025-04-23":{"price":1490,"nominal":"670044","volume":"998993435"},"2025-04-22":{"price":1395,"nominal":"667398","volume":"918673975"},"2025-04-21":{"price":1320,"nominal":"505094","volume":"649866875"},"2025-04-16":{"price":1425,"nominal":"605848","volume":"885843590"},"2025-04-15":{"price":1555,"nominal":"574640","volume":"892416650"},"2025-04-14":{"price":1595,"nominal":"1233563","volume":"1935538905"},"2025-04-11":{"price":1720,"nominal":"1008244","volume":"1731711280"},"2025-04-10":{"price":1715,"nominal":"903626","volume":"1547149300"},"2025-04-09":{"price":1760,"nominal":"1247330","volume":"2153865520"},"2025-04-08":{"price":1630,"nominal":"754763","volume":"1272550095"},"2025-04-07":{"price":1660,"nominal":"949385","volume":"1557385315"},"2025-04-04":{"price":1590,"nominal":"0","volume":"0"},"2025-04-03":{"price":1640,"nominal":"2110050","volume":"3490693880"},"2025-04-01":{"price":1755,"nominal":"301041","volume":"528276565"},"2025-03-31":{"price":1740,"nominal":"1513877","volume":"2611006230"},"2025-03-28":{"price":1755,"nominal":"1074404","volume":"1886313180"},"2025-03-27":{"price":1815,"nominal":"358793","volume":"653775910"},"2025-03-26":{"price":1815,"nominal":"329393","volume":"601535415"},"2025-03-25":{"price":1855,"nominal":"923111","volume":"1705116170"},"2025-03-21":{"price":1760,"nominal":"386953","volume":"679779935"},"2025-03-20":{"price":1745,"nominal":"675623","volume":"1182558585"},"2025-03-19":{"price":1745,"nominal":"1365623","volume":"2389595730"},"2025-03-18":{"price":1745,"nominal":"711681","volume":"1220981485"},"2025-03-17":{"price":1715,"nominal":"449614","volume":"767489280"}},"intraday":{"2026-03-19":{"16:59":{"price":2134,"nominal":"241","volume":"514535","trades":"7"},"16:58":{"price":2135,"nominal":"25","volume":"53363","trades":"4"},"16:57":{"price":2133,"nominal":"723","volume":"1542785","trades":"5"},"16:56":{"price":2126,"nominal":"1420","volume":"3025743","trades":"6"},"16:55":{"price":2134,"nominal":"63","volume":"134199","trades":"5"},"16:54":{"price":2130,"nominal":"289","volume":"615396","trades":"3"},"16:53":{"price":2130,"nominal":"1","volume":"2131","trades":"1"},"16:52":{"price":2131,"nominal":"55","volume":"117096","trades":"2"},"16:51":{"price":2129,"nominal":"263","volume":"560202","trades":"4"},"16:50":{"price":2127,"nominal":"729","volume":"1552721","trades":"3"},"16:49":{"price":2130,"nominal":"1","volume":"2128","trades":"3"},"16:48":{"price":2128,"nominal":"2","volume":"4260","trades":"2"},"16:47":{"price":2130,"nominal":"5","volume":"10642","trades":"2"},"16:46":{"price":2128,"nominal":"7","volume":"14897","trades":"2"},"16:45":{"price":2129,"nominal":"54","volume":"114903","trades":"5"},"16:44":{"price":2128,"nominal":"148","volume":"314366","trades":"3"},"16:43":{"price":2128,"nominal":"1333","volume":"2835512","trades":"9"},"16:42":{"price":2127,"nominal":"207","volume":"439890","trades":"6"},"16:41":{"price":2126,"nominal":"165","volume":"350538","trades":"9"},"16:40":{"price":2127,"nominal":"1333","volume":"2835099","trades":"8"},"16:39":{"price":2125,"nominal":"60","volume":"127444","trades":"3"},"16:38":{"price":2125,"nominal":"349","volume":"741890","trades":"7"},"16:37":{"price":2120,"nominal":"712","volume":"1510744","trades":"7"},"16:36":{"price":2120,"nominal":"1551","volume":"3288186","trades":"4"},"16:35":{"price":2124,"nominal":"318","volume":"674820","trades":"4"},"16:34":{"price":2126,"nominal":"540","volume":"1145692","trades":"7"},"16:33":{"price":2121,"nominal":"513","volume":"1088961","trades":"7"},"16:32":{"price":2125,"nominal":"167","volume":"354990","trades":"8"},"16:31":{"price":2126,"nominal":"361","volume":"766232","trades":"10"},"16:30":{"price":2121,"nominal":"8","volume":"16995","trades":"3"},"16:29":{"price":2124,"nominal":"472","volume":"1001099","trades":"10"},"16:28":{"price":2119,"nominal":"7","volume":"14838","trades":"3"},"16:27":{"price":2118,"nominal":"104","volume":"220384","trades":"4"},"16:26":{"price":2122,"nominal":"257","volume":"545127","trades":"5"},"16:25":{"price":2120,"nominal":"8","volume":"17004","trades":"5"},"16:24":{"price":2127,"nominal":"132","volume":"280575","trades":"6"},"16:23":{"price":2128,"nominal":"14","volume":"29765","trades":"6"},"16:22":{"price":2124,"nominal":"1106","volume":"2350044","trades":"9"},"16:21":{"price":2125,"nominal":"17","volume":"36177","trades":"7"},"16:20":{"price":2131,"nominal":"299","volume":"636000","trades":"3"},"16:19":{"price":2130,"nominal":"1645","volume":"3503899","trades":"7"},"16:18":{"price":2133,"nominal":"49","volume":"104515","trades":"4"},"16:17":{"price":2134,"nominal":"24","volume":"51150","trades":"5"},"16:16":{"price":2130,"nominal":"62","volume":"132269","trades":"4"},"16:15":{"price":2134,"nominal":"14","volume":"29850","trades":"2"},"16:14":{"price":2133,"nominal":"38","volume":"80998","trades":"2"},"16:13":{"price":2130,"nominal":"696","volume":"1482622","trades":"4"},"16:12":{"price":2132,"nominal":"325","volume":"691859","trades":"6"},"16:11":{"price":2132,"nominal":"34","volume":"72552","trades":"5"},"16:10":{"price":2130,"nominal":"467","volume":"994267","trades":"2"},"16:09":{"price":2129,"nominal":"206","volume":"439060","trades":"7"},"16:08":{"price":2133,"nominal":"578","volume":"1231706","trades":"5"},"16:07":{"price":2133,"nominal":"1382","volume":"2947808","trades":"5"},"16:06":{"price":2133,"nominal":"2142","volume":"4562458","trades":"7"},"16:05":{"price":2129,"nominal":"1053","volume":"2237697","trades":"5"},"16:04":{"price":2124,"nominal":"114","volume":"242342","trades":"7"},"16:03":{"price":2128,"nominal":"922","volume":"1960542","trades":"11"},"16:02":{"price":2129,"nominal":"1187","volume":"2524598","trades":"9"},"16:01":{"price":2126,"nominal":"5879","volume":"12487346","trades":"8"},"16:00":{"price":2118,"nominal":"5710","volume":"12093935","trades":"9"},"15:59":{"price":2119,"nominal":"326","volume":"691132","trades":"5"},"15:58":{"price":2120,"nominal":"641","volume":"1358918","trades":"5"},"15:57":{"price":2120,"nominal":"738","volume":"1563769","trades":"6"},"15:56":{"price":2120,"nominal":"50909","volume":"107724426","trades":"10"},"15:55":{"price":2116,"nominal":"1","volume":"2113","trades":"1"},"15:54":{"price":2113,"nominal":"6","volume":"12683","trades":"3"},"15:53":{"price":2115,"nominal":"107","volume":"226100","trades":"3"},"15:52":{"price":2112,"nominal":"40","volume":"84566","trades":"4"},"15:51":{"price":2114,"nominal":"3394","volume":"7171460","trades":"8"},"15:50":{"price":2111,"nominal":"8","volume":"16904","trades":"1"},"15:49":{"price":2113,"nominal":"120","volume":"253560","trades":"3"},"15:48":{"price":2113,"nominal":"29","volume":"61277","trades":"3"},"15:47":{"price":2113,"nominal":"60","volume":"126771","trades":"9"},"15:46":{"price":2113,"nominal":"26","volume":"54890","trades":"3"},"15:45":{"price":2113,"nominal":"51","volume":"107682","trades":"8"},"15:44":{"price":2113,"nominal":"265","volume":"559945","trades":"3"},"15:43":{"price":2113,"nominal":"140","volume":"295680","trades":"2"},"15:42":{"price":2112,"nominal":"3662","volume":"7740263","trades":"18"},"15:41":{"price":2115,"nominal":"96","volume":"203006","trades":"2"},"15:40":{"price":2115,"nominal":"78","volume":"165090","trades":"8"},"15:39":{"price":2117,"nominal":"12","volume":"25380","trades":"2"},"15:38":{"price":2113,"nominal":"121","volume":"256157","trades":"3"},"15:37":{"price":2117,"nominal":"117","volume":"247341","trades":"9"},"15:36":{"price":2118,"nominal":"2023","volume":"4279692","trades":"17"},"15:35":{"price":2118,"nominal":"2204","volume":"4668027","trades":"8"},"15:34":{"price":2115,"nominal":"1669","volume":"3534447","trades":"5"},"15:33":{"price":2115,"nominal":"133","volume":"281545","trades":"5"},"15:32":{"price":2117,"nominal":"16","volume":"33872","trades":"2"},"15:31":{"price":2117,"nominal":"706","volume":"1493251","trades":"10"},"15:30":{"price":2117,"nominal":"450","volume":"952526","trades":"11"},"15:29":{"price":2119,"nominal":"34","volume":"72047","trades":"4"},"15:28":{"price":2120,"nominal":"13","volume":"27560","trades":"3"},"15:27":{"price":2120,"nominal":"638","volume":"1350321","trades":"4"},"15:26":{"price":2115,"nominal":"78","volume":"165358","trades":"4"},"15:25":{"price":2120,"nominal":"7100","volume":"15030600","trades":"3"},"15:24":{"price":2117,"nominal":"158","volume":"334836","trades":"7"},"15:23":{"price":2117,"nominal":"182","volume":"385442","trades":"2"},"15:22":{"price":2122,"nominal":"2335","volume":"4944517","trades":"4"},"15:21":{"price":2117,"nominal":"80","volume":"169530","trades":"6"},"15:20":{"price":2119,"nominal":"337","volume":"714132","trades":"5"},"15:19":{"price":2120,"nominal":"81","volume":"171801","trades":"4"},"15:18":{"price":2121,"nominal":"101","volume":"214127","trades":"4"},"15:17":{"price":2122,"nominal":"210","volume":"444872","trades":"4"},"15:16":{"price":2122,"nominal":"210","volume":"444872","trades":"4"},"15:15":{"price":2118,"nominal":"2","volume":"4243","trades":"3"},"15:14":{"price":2123,"nominal":"237","volume":"503388","trades":"2"},"15:13":{"price":2124,"nominal":"322","volume":"683218","trades":"7"},"15:12":{"price":2123,"nominal":"720","volume":"1525820","trades":"13"},"15:11":{"price":2117,"nominal":"79","volume":"167557","trades":"5"},"15:10":{"price":2122,"nominal":"140","volume":"296798","trades":"2"},"15:09":{"price":2118,"nominal":"1203","volume":"2549467","trades":"10"},"15:08":{"price":2120,"nominal":"3","volume":"6348","trades":"1"},"15:07":{"price":2116,"nominal":"177","volume":"375005","trades":"9"},"15:06":{"price":2118,"nominal":"8640","volume":"18277958","trades":"1"},"15:05":{"price":2115,"nominal":"607","volume":"1286233","trades":"12"},"15:04":{"price":2119,"nominal":"1064","volume":"2254312","trades":"7"},"15:03":{"price":2118,"nominal":"1571","volume":"3329741","trades":"8"},"15:02":{"price":2120,"nominal":"60","volume":"127083","trades":"4"},"15:01":{"price":2119,"nominal":"690","volume":"1461441","trades":"4"},"15:00":{"price":2118,"nominal":"72","volume":"152516","trades":"7"},"14:59":{"price":2119,"nominal":"167","volume":"353726","trades":"7"},"14:58":{"price":2116,"nominal":"123","volume":"260406","trades":"3"},"14:57":{"price":2116,"nominal":"296","volume":"626572","trades":"9"},"14:56":{"price":2119,"nominal":"2308","volume":"4886643","trades":"14"},"14:55":{"price":2119,"nominal":"899","volume":"1903691","trades":"5"},"14:54":{"price":2118,"nominal":"185","volume":"391499","trades":"4"},"14:53":{"price":2117,"nominal":"907","volume":"1920119","trades":"1"},"14:52":{"price":2117,"nominal":"1566","volume":"3313171","trades":"13"},"14:51":{"price":2113,"nominal":"2084","volume":"4403500","trades":"3"},"14:50":{"price":2113,"nominal":"35","volume":"73966","trades":"7"},"14:49":{"price":2112,"nominal":"373","volume":"787776","trades":"2"},"14:48":{"price":2112,"nominal":"57","volume":"120495","trades":"3"},"14:47":{"price":2112,"nominal":"18","volume":"38070","trades":"4"},"14:46":{"price":2115,"nominal":"2","volume":"4226","trades":"1"},"14:45":{"price":2113,"nominal":"189","volume":"399188","trades":"2"},"14:44":{"price":2112,"nominal":"1025","volume":"2165858","trades":"4"},"14:43":{"price":2113,"nominal":"18","volume":"38037","trades":"5"},"14:42":{"price":2115,"nominal":"1435","volume":"3034805","trades":"11"},"14:41":{"price":2110,"nominal":"506","volume":"1069184","trades":"7"},"14:40":{"price":2113,"nominal":"61","volume":"128937","trades":"7"},"14:39":{"price":2110,"nominal":"864","volume":"1826486","trades":"8"},"14:38":{"price":2112,"nominal":"226","volume":"477866","trades":"10"},"14:37":{"price":2114,"nominal":"513","volume":"1084482","trades":"5"},"14:36":{"price":2114,"nominal":"320","volume":"675936","trades":"3"},"14:35":{"price":2112,"nominal":"20","volume":"42281","trades":"5"},"14:34":{"price":2115,"nominal":"417","volume":"880737","trades":"6"},"14:33":{"price":2112,"nominal":"1707","volume":"3605349","trades":"8"},"14:32":{"price":2115,"nominal":"203","volume":"428842","trades":"6"},"14:31":{"price":2111,"nominal":"10","volume":"21149","trades":"3"},"14:30":{"price":2114,"nominal":"258","volume":"545201","trades":"6"},"14:29":{"price":2115,"nominal":"239","volume":"505306","trades":"6"},"14:28":{"price":2115,"nominal":"239","volume":"505306","trades":"6"},"14:27":{"price":2116,"nominal":"77","volume":"162624","trades":"1"},"14:26":{"price":2112,"nominal":"40","volume":"84608","trades":"6"},"14:25":{"price":2112,"nominal":"40","volume":"84608","trades":"6"},"14:24":{"price":2113,"nominal":"238","volume":"503603","trades":"5"},"14:23":{"price":2114,"nominal":"473","volume":"999922","trades":"1"},"14:22":{"price":2114,"nominal":"80","volume":"169024","trades":"4"},"14:21":{"price":2115,"nominal":"805","volume":"1702485","trades":"6"},"14:20":{"price":2112,"nominal":"74","volume":"156442","trades":"5"},"14:19":{"price":2114,"nominal":"4697","volume":"9934066","trades":"2"},"14:18":{"price":2115,"nominal":"6801","volume":"14370338","trades":"6"},"14:17":{"price":2113,"nominal":"619","volume":"1307851","trades":"8"},"14:16":{"price":2110,"nominal":"1001","volume":"2114673","trades":"4"},"14:15":{"price":2110,"nominal":"475","volume":"1002188","trades":"3"},"14:14":{"price":2109,"nominal":"305","volume":"644765","trades":"4"},"14:13":{"price":2113,"nominal":"2604","volume":"5494649","trades":"8"},"14:12":{"price":2111,"nominal":"1245","volume":"2633001","trades":"4"},"14:11":{"price":2114,"nominal":"24","volume":"50698","trades":"5"},"14:10":{"price":2113,"nominal":"166","volume":"350348","trades":"8"},"14:09":{"price":2114,"nominal":"7296","volume":"15423740","trades":"3"},"14:08":{"price":2111,"nominal":"4303","volume":"9085269","trades":"10"},"14:07":{"price":2114,"nominal":"18","volume":"38022","trades":"5"},"14:06":{"price":2111,"nominal":"810","volume":"1711296","trades":"10"},"14:05":{"price":2113,"nominal":"8475","volume":"17908152","trades":"17"},"14:04":{"price":2115,"nominal":"287","volume":"606225","trades":"7"},"14:03":{"price":2116,"nominal":"3","volume":"6348","trades":"1"},"14:02":{"price":2116,"nominal":"1405","volume":"2972449","trades":"7"},"14:01":{"price":2116,"nominal":"65","volume":"137662","trades":"5"},"14:00":{"price":2118,"nominal":"432","volume":"914090","trades":"5"},"13:59":{"price":2115,"nominal":"4615","volume":"9777115","trades":"7"},"13:58":{"price":2119,"nominal":"71","volume":"150172","trades":"4"},"13:57":{"price":2115,"nominal":"606","volume":"1280794","trades":"4"},"13:56":{"price":2113,"nominal":"110","volume":"232942","trades":"4"},"13:55":{"price":2114,"nominal":"468","volume":"988908","trades":"8"},"13:54":{"price":2118,"nominal":"159","volume":"336363","trades":"3"},"13:53":{"price":2116,"nominal":"33","volume":"69798","trades":"2"},"13:52":{"price":2116,"nominal":"1884","volume":"3986114","trades":"6"},"13:51":{"price":2118,"nominal":"18","volume":"38114","trades":"2"},"13:50":{"price":2116,"nominal":"6028","volume":"12779330","trades":"9"},"13:49":{"price":2116,"nominal":"29","volume":"61480","trades":"3"},"13:48":{"price":2120,"nominal":"252","volume":"533450","trades":"4"},"13:47":{"price":2121,"nominal":"1544","volume":"3269564","trades":"10"},"13:46":{"price":2118,"nominal":"642","volume":"1358478","trades":"6"},"13:45":{"price":2118,"nominal":"217","volume":"459384","trades":"3"},"13:44":{"price":2117,"nominal":"9701","volume":"20536105","trades":"12"},"13:43":{"price":2118,"nominal":"8725","volume":"18470828","trades":"6"},"13:42":{"price":2118,"nominal":"90","volume":"190398","trades":"4"},"13:41":{"price":2116,"nominal":"5","volume":"10585","trades":"1"},"13:40":{"price":2117,"nominal":"50","volume":"105684","trades":"9"},"13:39":{"price":2114,"nominal":"36","volume":"76069","trades":"2"},"13:38":{"price":2114,"nominal":"39","volume":"82406","trades":"5"},"13:37":{"price":2113,"nominal":"4981","volume":"10509997","trades":"8"},"13:36":{"price":2110,"nominal":"17","volume":"35868","trades":"6"},"13:35":{"price":2109,"nominal":"2932","volume":"6188852","trades":"8"},"13:34":{"price":2112,"nominal":"5839","volume":"12316792","trades":"11"},"13:33":{"price":2110,"nominal":"9","volume":"18992","trades":"6"},"13:32":{"price":2110,"nominal":"335","volume":"707709","trades":"7"},"13:31":{"price":2116,"nominal":"26","volume":"55042","trades":"3"},"13:30":{"price":2117,"nominal":"289","volume":"610855","trades":"2"},"13:29":{"price":2113,"nominal":"75","volume":"158565","trades":"4"},"13:28":{"price":2117,"nominal":"136","volume":"287770","trades":"7"},"13:27":{"price":2117,"nominal":"36","volume":"76199","trades":"5"},"13:26":{"price":2116,"nominal":"558","volume":"1180033","trades":"9"},"13:25":{"price":2115,"nominal":"3113","volume":"6578387","trades":"18"},"13:24":{"price":2110,"nominal":"372","volume":"786035","trades":"12"},"13:23":{"price":2112,"nominal":"98","volume":"206810","trades":"6"},"13:22":{"price":2114,"nominal":"32","volume":"67561","trades":"4"},"13:21":{"price":2111,"nominal":"12","volume":"25320","trades":"2"},"13:20":{"price":2110,"nominal":"1258","volume":"2654066","trades":"3"},"13:19":{"price":2109,"nominal":"1520","volume":"3210479","trades":"28"},"13:18":{"price":2115,"nominal":"957","volume":"2022119","trades":"6"},"13:17":{"price":2114,"nominal":"13729","volume":"29036835","trades":"2"},"13:16":{"price":2115,"nominal":"148","volume":"312648","trades":"7"},"13:15":{"price":2112,"nominal":"1136","volume":"2402137","trades":"7"},"13:14":{"price":2112,"nominal":"791","volume":"1674358","trades":"11"},"13:13":{"price":2114,"nominal":"1893","volume":"4009373","trades":"5"},"13:12":{"price":2119,"nominal":"3","volume":"6354","trades":"1"},"13:11":{"price":2118,"nominal":"53","volume":"112220","trades":"6"},"13:10":{"price":2118,"nominal":"652","volume":"1381219","trades":"8"},"13:09":{"price":2116,"nominal":"1441","volume":"3054904","trades":"5"},"13:08":{"price":2116,"nominal":"7","volume":"14844","trades":"3"},"13:07":{"price":2122,"nominal":"987","volume":"2092371","trades":"6"},"13:06":{"price":2119,"nominal":"10391","volume":"21987430","trades":"5"},"13:05":{"price":2117,"nominal":"183","volume":"387937","trades":"7"},"13:04":{"price":2120,"nominal":"8009","volume":"16979913","trades":"13"},"13:03":{"price":2122,"nominal":"87","volume":"184602","trades":"5"},"13:02":{"price":2118,"nominal":"483","volume":"1023807","trades":"9"},"13:01":{"price":2117,"nominal":"790","volume":"1673872","trades":"10"},"13:00":{"price":2118,"nominal":"1087","volume":"2301535","trades":"10"},"12:59":{"price":2118,"nominal":"721","volume":"1527046","trades":"5"},"12:58":{"price":2118,"nominal":"49","volume":"103660","trades":"8"},"12:57":{"price":2113,"nominal":"154","volume":"325666","trades":"6"},"12:56":{"price":2115,"nominal":"647","volume":"1370057","trades":"7"},"12:55":{"price":2116,"nominal":"3","volume":"6348","trades":"3"},"12:54":{"price":2116,"nominal":"702","volume":"1483408","trades":"8"},"12:53":{"price":2112,"nominal":"12","volume":"25401","trades":"3"},"12:52":{"price":2117,"nominal":"42","volume":"88754","trades":"5"},"12:51":{"price":2116,"nominal":"18","volume":"38071","trades":"3"},"12:50":{"price":2112,"nominal":"534","volume":"1130395","trades":"6"},"12:49":{"price":2117,"nominal":"2017","volume":"4269984","trades":"5"},"12:48":{"price":2117,"nominal":"555","volume":"1174171","trades":"5"},"12:47":{"price":2113,"nominal":"758","volume":"1604319","trades":"6"},"12:46":{"price":2116,"nominal":"1165","volume":"2463400","trades":"6"},"12:45":{"price":2112,"nominal":"2141","volume":"4527766","trades":"6"},"12:44":{"price":2116,"nominal":"203","volume":"429548","trades":"4"},"12:43":{"price":2116,"nominal":"286","volume":"604660","trades":"5"},"12:42":{"price":2116,"nominal":"1809","volume":"3827836","trades":"6"},"12:41":{"price":2116,"nominal":"993","volume":"2101935","trades":"3"},"12:40":{"price":2117,"nominal":"161","volume":"340717","trades":"7"},"12:39":{"price":2112,"nominal":"235","volume":"497730","trades":"1"},"12:38":{"price":2118,"nominal":"9","volume":"19056","trades":"4"},"12:37":{"price":2115,"nominal":"50","volume":"105600","trades":"1"},"12:36":{"price":2112,"nominal":"2085","volume":"4406910","trades":"14"},"12:35":{"price":2117,"nominal":"47","volume":"99588","trades":"6"},"12:34":{"price":2120,"nominal":"1412","volume":"2991580","trades":"8"},"12:33":{"price":2119,"nominal":"120","volume":"254184","trades":"5"},"12:32":{"price":2114,"nominal":"1009","volume":"2134028","trades":"7"},"12:31":{"price":2115,"nominal":"126","volume":"266986","trades":"9"},"12:30":{"price":2115,"nominal":"20559","volume":"43531366","trades":"5"},"12:29":{"price":2115,"nominal":"781","volume":"1651912","trades":"16"},"12:28":{"price":2116,"nominal":"295","volume":"624393","trades":"8"},"12:27":{"price":2116,"nominal":"153","volume":"324398","trades":"5"},"12:26":{"price":2122,"nominal":"30","volume":"63659","trades":"3"},"12:25":{"price":2121,"nominal":"6145","volume":"13027314","trades":"7"},"12:24":{"price":2122,"nominal":"24","volume":"50946","trades":"5"},"12:23":{"price":2123,"nominal":"7162","volume":"15204926","trades":"4"},"12:22":{"price":2123,"nominal":"179","volume":"379778","trades":"10"},"12:21":{"price":2124,"nominal":"3400","volume":"7221456","trades":"10"},"12:20":{"price":2120,"nominal":"30","volume":"63773","trades":"6"},"12:19":{"price":2126,"nominal":"83","volume":"176394","trades":"8"},"12:18":{"price":2130,"nominal":"477","volume":"1014499","trades":"9"},"12:17":{"price":2126,"nominal":"1715","volume":"3655450","trades":"13"},"12:16":{"price":2131,"nominal":"133","volume":"283687","trades":"4"},"12:15":{"price":2132,"nominal":"40","volume":"85280","trades":"4"},"12:14":{"price":2132,"nominal":"379","volume":"807267","trades":"8"},"12:13":{"price":2127,"nominal":"298","volume":"633537","trades":"4"},"12:12":{"price":2126,"nominal":"1204","volume":"2559802","trades":"6"},"12:11":{"price":2129,"nominal":"38","volume":"80941","trades":"4"},"12:10":{"price":2131,"nominal":"264","volume":"562579","trades":"4"},"12:09":{"price":2126,"nominal":"34","volume":"72276","trades":"5"},"12:08":{"price":2128,"nominal":"1201","volume":"2553377","trades":"5"},"12:07":{"price":2127,"nominal":"349","volume":"743255","trades":"8"},"12:06":{"price":2130,"nominal":"422","volume":"897196","trades":"5"},"12:05":{"price":2126,"nominal":"109","volume":"231786","trades":"4"},"12:04":{"price":2126,"nominal":"1647","volume":"3497358","trades":"17"},"12:03":{"price":2124,"nominal":"178","volume":"377178","trades":"4"},"12:02":{"price":2118,"nominal":"146","volume":"309634","trades":"7"},"12:01":{"price":2123,"nominal":"350","volume":"741745","trades":"6"},"12:00":{"price":2119,"nominal":"49","volume":"103850","trades":"8"},"11:59":{"price":2122,"nominal":"78","volume":"165139","trades":"4"},"11:58":{"price":2119,"nominal":"3763","volume":"7988771","trades":"7"},"11:57":{"price":2122,"nominal":"191","volume":"404522","trades":"6"},"11:56":{"price":2118,"nominal":"536","volume":"1134093","trades":"10"},"11:55":{"price":2120,"nominal":"552","volume":"1169670","trades":"7"},"11:54":{"price":2117,"nominal":"183","volume":"387063","trades":"5"},"11:53":{"price":2119,"nominal":"556","volume":"1178020","trades":"7"},"11:52":{"price":2119,"nominal":"118","volume":"249658","trades":"5"},"11:51":{"price":2115,"nominal":"65","volume":"137744","trades":"6"},"11:50":{"price":2119,"nominal":"256","volume":"541445","trades":"4"},"11:49":{"price":2115,"nominal":"1540","volume":"3262847","trades":"5"},"11:48":{"price":2114,"nominal":"9740","volume":"20638468","trades":"12"},"11:47":{"price":2119,"nominal":"68","volume":"144142","trades":"9"},"11:46":{"price":2121,"nominal":"27","volume":"57172","trades":"6"},"11:45":{"price":2117,"nominal":"18675","volume":"39609622","trades":"9"},"11:44":{"price":2121,"nominal":"40","volume":"84685","trades":"8"},"11:43":{"price":2117,"nominal":"683","volume":"1447891","trades":"3"},"11:42":{"price":2123,"nominal":"6","volume":"12731","trades":"3"},"11:41":{"price":2117,"nominal":"157","volume":"333360","trades":"8"},"11:40":{"price":2124,"nominal":"667","volume":"1414555","trades":"9"},"11:39":{"price":2120,"nominal":"8","volume":"16972","trades":"4"},"11:38":{"price":2123,"nominal":"1101","volume":"2332344","trades":"10"},"11:37":{"price":2117,"nominal":"1894","volume":"4015274","trades":"8"},"11:36":{"price":2123,"nominal":"258","volume":"546487","trades":"10"},"11:35":{"price":2118,"nominal":"42","volume":"89203","trades":"6"},"11:34":{"price":2124,"nominal":"325","volume":"689938","trades":"7"},"11:33":{"price":2122,"nominal":"221","volume":"467917","trades":"6"},"11:32":{"price":2121,"nominal":"59","volume":"124849","trades":"5"},"11:31":{"price":2117,"nominal":"390","volume":"824624","trades":"9"},"11:30":{"price":2118,"nominal":"116","volume":"245635","trades":"5"},"11:29":{"price":2116,"nominal":"73","volume":"154204","trades":"5"},"11:28":{"price":2118,"nominal":"5856","volume":"12391466","trades":"12"},"11:27":{"price":2116,"nominal":"458","volume":"967381","trades":"10"},"11:26":{"price":2116,"nominal":"4096","volume":"8667036","trades":"11"},"11:25":{"price":2114,"nominal":"545","volume":"1150288","trades":"9"},"11:24":{"price":2110,"nominal":"313","volume":"660616","trades":"8"},"11:23":{"price":2109,"nominal":"1684","volume":"3552072","trades":"8"},"11:22":{"price":2111,"nominal":"716","volume":"1515008","trades":"6"},"11:21":{"price":2116,"nominal":"860","volume":"1819638","trades":"14"},"11:20":{"price":2114,"nominal":"10","volume":"21179","trades":"4"},"11:19":{"price":2121,"nominal":"204","volume":"431428","trades":"9"},"11:18":{"price":2122,"nominal":"209","volume":"442569","trades":"8"},"11:17":{"price":2117,"nominal":"141","volume":"299507","trades":"9"},"11:16":{"price":2119,"nominal":"411","volume":"872820","trades":"8"},"11:15":{"price":2117,"nominal":"161","volume":"342061","trades":"7"},"11:14":{"price":2125,"nominal":"32","volume":"67900","trades":"3"},"11:13":{"price":2125,"nominal":"3055","volume":"6494877","trades":"4"},"11:12":{"price":2126,"nominal":"8012","volume":"17014284","trades":"22"},"11:11":{"price":2122,"nominal":"20","volume":"42472","trades":"6"},"11:10":{"price":2122,"nominal":"61","volume":"129459","trades":"5"},"11:09":{"price":2119,"nominal":"242","volume":"513023","trades":"8"},"11:08":{"price":2125,"nominal":"72","volume":"152727","trades":"7"},"11:07":{"price":2126,"nominal":"402","volume":"853525","trades":"13"},"11:06":{"price":2125,"nominal":"972","volume":"2064843","trades":"13"},"11:05":{"price":2128,"nominal":"302","volume":"642328","trades":"6"},"11:04":{"price":2126,"nominal":"5867","volume":"12467988","trades":"8"},"11:03":{"price":2130,"nominal":"36","volume":"76576","trades":"7"},"11:02":{"price":2131,"nominal":"410","volume":"873331","trades":"10"},"11:01":{"price":2130,"nominal":"1301","volume":"2767125","trades":"8"},"11:00":{"price":2126,"nominal":"84","volume":"178682","trades":"8"},"10:59":{"price":2132,"nominal":"452","volume":"960905","trades":"4"},"10:58":{"price":2124,"nominal":"37","volume":"78820","trades":"7"},"10:57":{"price":2133,"nominal":"216","volume":"459741","trades":"8"},"10:56":{"price":2136,"nominal":"287","volume":"612706","trades":"5"},"10:55":{"price":2129,"nominal":"247","volume":"526546","trades":"5"},"10:54":{"price":2132,"nominal":"180","volume":"383732","trades":"7"},"10:53":{"price":2132,"nominal":"511","volume":"1088426","trades":"5"},"10:52":{"price":2132,"nominal":"108","volume":"230228","trades":"8"},"10:51":{"price":2132,"nominal":"61","volume":"130165","trades":"9"},"10:50":{"price":2130,"nominal":"1484","volume":"3160378","trades":"8"},"10:49":{"price":2126,"nominal":"107","volume":"227900","trades":"5"},"10:48":{"price":2130,"nominal":"682","volume":"1451185","trades":"10"},"10:47":{"price":2120,"nominal":"256","volume":"543590","trades":"10"},"10:46":{"price":2118,"nominal":"109","volume":"231463","trades":"7"},"10:45":{"price":2126,"nominal":"420","volume":"892107","trades":"11"},"10:44":{"price":2125,"nominal":"43","volume":"91650","trades":"6"},"10:43":{"price":2127,"nominal":"76","volume":"161700","trades":"7"},"10:42":{"price":2131,"nominal":"138","volume":"293512","trades":"3"},"10:41":{"price":2128,"nominal":"1281","volume":"2716959","trades":"12"},"10:40":{"price":2114,"nominal":"672","volume":"1422842","trades":"8"},"10:39":{"price":2115,"nominal":"2204","volume":"4660419","trades":"14"},"10:38":{"price":2118,"nominal":"940","volume":"1987922","trades":"7"},"10:37":{"price":2113,"nominal":"4185","volume":"8838013","trades":"15"},"10:36":{"price":2111,"nominal":"2775","volume":"5852808","trades":"9"},"10:35":{"price":2111,"nominal":"1298","volume":"2745075","trades":"9"},"10:34":{"price":2121,"nominal":"4546","volume":"9614082","trades":"63"},"10:33":{"price":2122,"nominal":"5845","volume":"12359071","trades":"100"},"10:32":{"price":2119,"nominal":"772","volume":"1631526","trades":"4"},"10:31":{"price":2106,"nominal":"200","volume":"423960","trades":"3"},"10:30":{"price":2127,"nominal":"283","volume":"603370","trades":"5"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":1.51,"nominal":"690","volume":"1042","trades":"1"},"16:58":{"price":1.51,"nominal":"690","volume":"1042","trades":"1"},"16:57":{"price":1.51,"nominal":"690","volume":"1042","trades":"1"},"16:56":{"price":1.51,"nominal":"1091","volume":"1647","trades":"4"},"16:55":{"price":1.505,"nominal":"328","volume":"490","trades":"1"},"16:54":{"price":1.505,"nominal":"328","volume":"490","trades":"1"},"16:53":{"price":1.505,"nominal":"328","volume":"490","trades":"1"},"16:52":{"price":1.495,"nominal":"177","volume":"265","trades":"4"},"16:51":{"price":1.495,"nominal":"18","volume":"27","trades":"1"},"16:50":{"price":1.495,"nominal":"18","volume":"27","trades":"1"},"16:49":{"price":1.495,"nominal":"18","volume":"27","trades":"1"},"16:48":{"price":1.495,"nominal":"18","volume":"27","trades":"1"},"16:47":{"price":1.495,"nominal":"50","volume":"75","trades":"1"},"16:46":{"price":1.495,"nominal":"50","volume":"75","trades":"1"},"16:45":{"price":1.495,"nominal":"50","volume":"75","trades":"1"},"16:44":{"price":1.495,"nominal":"50","volume":"75","trades":"1"},"16:43":{"price":1.495,"nominal":"50","volume":"75","trades":"1"},"16:42":{"price":1.5,"nominal":"132","volume":"198","trades":"1"},"16:41":{"price":1.5,"nominal":"132","volume":"198","trades":"1"},"16:40":{"price":1.5,"nominal":"132","volume":"198","trades":"1"},"16:39":{"price":1.5,"nominal":"132","volume":"198","trades":"1"},"16:38":{"price":1.5,"nominal":"132","volume":"198","trades":"1"},"16:37":{"price":1.5,"nominal":"19","volume":"29","trades":"1"},"16:36":{"price":1.505,"nominal":"25","volume":"38","trades":"1"},"16:35":{"price":1.505,"nominal":"25","volume":"38","trades":"1"},"16:34":{"price":1.505,"nominal":"25","volume":"38","trades":"1"},"16:33":{"price":1.505,"nominal":"25","volume":"38","trades":"1"},"16:32":{"price":1.5,"nominal":"11","volume":"17","trades":"1"},"16:31":{"price":1.5,"nominal":"34","volume":"51","trades":"3"},"16:30":{"price":1.5,"nominal":"3","volume":"5","trades":"1"},"16:29":{"price":1.5,"nominal":"3","volume":"5","trades":"1"},"16:28":{"price":1.5,"nominal":"3","volume":"5","trades":"1"},"16:27":{"price":1.5,"nominal":"3","volume":"5","trades":"1"},"16:26":{"price":1.5,"nominal":"3","volume":"5","trades":"1"},"16:25":{"price":1.505,"nominal":"5","volume":"8","trades":"1"},"16:24":{"price":1.505,"nominal":"5","volume":"8","trades":"1"},"16:23":{"price":1.505,"nominal":"457","volume":"687","trades":"1"},"16:22":{"price":1.505,"nominal":"112","volume":"169","trades":"3"},"16:21":{"price":1.505,"nominal":"37","volume":"56","trades":"3"},"16:20":{"price":1.505,"nominal":"37","volume":"56","trades":"3"},"16:19":{"price":1.505,"nominal":"2","volume":"3","trades":"1"},"16:18":{"price":1.505,"nominal":"2","volume":"3","trades":"1"},"16:17":{"price":1.495,"nominal":"1","volume":"2","trades":"1"},"16:16":{"price":1.495,"nominal":"702","volume":"1053","trades":"1"},"16:15":{"price":1.495,"nominal":"702","volume":"1053","trades":"1"},"16:14":{"price":1.495,"nominal":"702","volume":"1053","trades":"1"},"16:13":{"price":1.5,"nominal":"1310","volume":"1965","trades":"2"},"16:12":{"price":1.5,"nominal":"1310","volume":"1965","trades":"2"},"16:11":{"price":1.5,"nominal":"3","volume":"5","trades":"3"},"16:10":{"price":1.5,"nominal":"3","volume":"5","trades":"3"},"16:09":{"price":1.5,"nominal":"3","volume":"5","trades":"3"},"16:08":{"price":1.5,"nominal":"979","volume":"1459","trades":"1"},"16:07":{"price":1.5,"nominal":"979","volume":"1459","trades":"1"},"16:06":{"price":1.49,"nominal":"5","volume":"8","trades":"4"},"16:05":{"price":1.49,"nominal":"5","volume":"8","trades":"4"},"16:04":{"price":1.5,"nominal":"93","volume":"139","trades":"1"},"16:03":{"price":1.495,"nominal":"819","volume":"1224","trades":"5"},"16:02":{"price":1.495,"nominal":"819","volume":"1224","trades":"5"},"16:01":{"price":1.495,"nominal":"10","volume":"15","trades":"1"},"16:00":{"price":1.495,"nominal":"5640","volume":"8404","trades":"8"},"15:59":{"price":1.49,"nominal":"862","volume":"1282","trades":"3"},"15:58":{"price":1.485,"nominal":"3010","volume":"4500","trades":"2"},"15:57":{"price":1.485,"nominal":"3010","volume":"4500","trades":"2"},"15:56":{"price":1.495,"nominal":"3","volume":"5","trades":"3"},"15:55":{"price":1.495,"nominal":"6","volume":"9","trades":"1"},"15:54":{"price":1.495,"nominal":"6","volume":"9","trades":"1"},"15:53":{"price":1.495,"nominal":"3355","volume":"5010","trades":"1"},"15:52":{"price":1.495,"nominal":"3355","volume":"5010","trades":"1"},"15:51":{"price":1.495,"nominal":"4","volume":"6","trades":"5"},"15:50":{"price":1.49,"nominal":"24","volume":"36","trades":"1"},"15:49":{"price":1.49,"nominal":"24","volume":"36","trades":"1"},"15:48":{"price":1.49,"nominal":"24","volume":"36","trades":"1"},"15:47":{"price":1.49,"nominal":"20","volume":"30","trades":"5"},"15:46":{"price":1.495,"nominal":"263","volume":"393","trades":"1"},"15:45":{"price":1.495,"nominal":"1195","volume":"1787","trades":"2"},"15:44":{"price":1.495,"nominal":"1195","volume":"1787","trades":"2"},"15:43":{"price":1.495,"nominal":"79","volume":"118","trades":"3"},"15:42":{"price":1.495,"nominal":"79","volume":"118","trades":"3"},"15:41":{"price":1.495,"nominal":"64","volume":"96","trades":"3"},"15:40":{"price":1.495,"nominal":"64","volume":"96","trades":"3"},"15:39":{"price":1.495,"nominal":"394","volume":"588","trades":"3"},"15:38":{"price":1.495,"nominal":"394","volume":"588","trades":"3"},"15:37":{"price":1.495,"nominal":"394","volume":"588","trades":"3"},"15:36":{"price":1.495,"nominal":"2320","volume":"3468","trades":"3"},"15:35":{"price":1.495,"nominal":"777","volume":"1156","trades":"5"},"15:34":{"price":1.485,"nominal":"468","volume":"700","trades":"2"},"15:33":{"price":1.485,"nominal":"468","volume":"700","trades":"2"},"15:32":{"price":1.485,"nominal":"468","volume":"700","trades":"2"},"15:31":{"price":1.485,"nominal":"468","volume":"700","trades":"2"},"15:30":{"price":1.495,"nominal":"651","volume":"968","trades":"3"},"15:29":{"price":1.485,"nominal":"3","volume":"4","trades":"7"},"15:28":{"price":1.485,"nominal":"3","volume":"4","trades":"7"},"15:27":{"price":1.485,"nominal":"3","volume":"4","trades":"7"},"15:26":{"price":1.485,"nominal":"3","volume":"4","trades":"7"},"15:25":{"price":1.495,"nominal":"100","volume":"150","trades":"1"},"15:24":{"price":1.495,"nominal":"100","volume":"150","trades":"1"},"15:23":{"price":1.495,"nominal":"100","volume":"150","trades":"1"},"15:22":{"price":1.495,"nominal":"5","volume":"8","trades":"1"},"15:21":{"price":1.495,"nominal":"5","volume":"8","trades":"1"},"15:20":{"price":1.495,"nominal":"5","volume":"8","trades":"1"},"15:19":{"price":1.5,"nominal":"4","volume":"6","trades":"2"},"15:18":{"price":1.5,"nominal":"4","volume":"6","trades":"2"},"15:17":{"price":1.49,"nominal":"1","volume":"2","trades":"1"},"15:16":{"price":1.49,"nominal":"1","volume":"2","trades":"1"},"15:15":{"price":1.49,"nominal":"1","volume":"2","trades":"1"},"15:14":{"price":1.49,"nominal":"1","volume":"2","trades":"1"},"15:13":{"price":1.49,"nominal":"1","volume":"2","trades":"1"},"15:12":{"price":1.49,"nominal":"1","volume":"2","trades":"1"},"15:11":{"price":1.495,"nominal":"14","volume":"21","trades":"2"},"15:10":{"price":1.495,"nominal":"133","volume":"199","trades":"1"},"15:09":{"price":1.495,"nominal":"133","volume":"199","trades":"1"},"15:08":{"price":1.495,"nominal":"133","volume":"199","trades":"1"},"15:07":{"price":1.495,"nominal":"115","volume":"172","trades":"4"},"15:06":{"price":1.495,"nominal":"57","volume":"85","trades":"3"},"15:05":{"price":1.495,"nominal":"57","volume":"85","trades":"3"},"15:04":{"price":1.495,"nominal":"57","volume":"85","trades":"3"},"15:03":{"price":1.485,"nominal":"13","volume":"19","trades":"1"},"15:02":{"price":1.495,"nominal":"8","volume":"12","trades":"2"},"15:01":{"price":1.495,"nominal":"8","volume":"12","trades":"2"},"15:00":{"price":1.495,"nominal":"65","volume":"97","trades":"1"},"14:59":{"price":1.495,"nominal":"65","volume":"97","trades":"1"},"14:58":{"price":1.495,"nominal":"600","volume":"897","trades":"1"},"14:57":{"price":1.495,"nominal":"600","volume":"897","trades":"1"},"14:56":{"price":1.495,"nominal":"1396","volume":"2087","trades":"1"},"14:55":{"price":1.495,"nominal":"16","volume":"24","trades":"1"},"14:54":{"price":1.495,"nominal":"16","volume":"24","trades":"1"},"14:53":{"price":1.495,"nominal":"1022","volume":"1528","trades":"3"},"14:52":{"price":1.495,"nominal":"2","volume":"3","trades":"1"},"14:51":{"price":1.495,"nominal":"2","volume":"3","trades":"1"},"14:50":{"price":1.485,"nominal":"1","volume":"2","trades":"1"},"14:49":{"price":1.485,"nominal":"1","volume":"2","trades":"1"},"14:48":{"price":1.495,"nominal":"50","volume":"75","trades":"1"},"14:47":{"price":1.495,"nominal":"50","volume":"75","trades":"1"},"14:46":{"price":1.495,"nominal":"50","volume":"75","trades":"1"},"14:45":{"price":1.49,"nominal":"14","volume":"21","trades":"2"},"14:44":{"price":1.49,"nominal":"14","volume":"21","trades":"2"},"14:43":{"price":1.49,"nominal":"14","volume":"21","trades":"2"},"14:42":{"price":1.49,"nominal":"14","volume":"21","trades":"2"},"14:41":{"price":1.49,"nominal":"14","volume":"21","trades":"2"},"14:40":{"price":1.49,"nominal":"14","volume":"21","trades":"2"},"14:39":{"price":1.49,"nominal":"14","volume":"21","trades":"2"},"14:38":{"price":1.49,"nominal":"14","volume":"21","trades":"2"},"14:37":{"price":1.49,"nominal":"14","volume":"21","trades":"2"},"14:36":{"price":1.49,"nominal":"14","volume":"21","trades":"2"},"14:35":{"price":1.49,"nominal":"14","volume":"21","trades":"2"},"14:34":{"price":1.495,"nominal":"1","volume":"2","trades":"1"},"14:33":{"price":1.495,"nominal":"1","volume":"2","trades":"1"},"14:32":{"price":1.495,"nominal":"1","volume":"2","trades":"1"},"14:31":{"price":1.495,"nominal":"1","volume":"2","trades":"1"},"14:30":{"price":1.495,"nominal":"1","volume":"2","trades":"1"},"14:29":{"price":1.495,"nominal":"65","volume":"97","trades":"1"},"14:28":{"price":1.495,"nominal":"65","volume":"97","trades":"1"},"14:27":{"price":1.495,"nominal":"153","volume":"229","trades":"2"},"14:26":{"price":1.495,"nominal":"153","volume":"229","trades":"2"},"14:25":{"price":1.495,"nominal":"153","volume":"229","trades":"2"},"14:24":{"price":1.495,"nominal":"153","volume":"229","trades":"2"},"14:23":{"price":1.495,"nominal":"18","volume":"27","trades":"1"},"14:22":{"price":1.495,"nominal":"18","volume":"27","trades":"1"},"14:21":{"price":1.495,"nominal":"18","volume":"27","trades":"1"},"14:20":{"price":1.485,"nominal":"16","volume":"24","trades":"2"},"14:19":{"price":1.495,"nominal":"947","volume":"1415","trades":"2"},"14:18":{"price":1.495,"nominal":"4","volume":"6","trades":"3"},"14:17":{"price":1.495,"nominal":"4","volume":"6","trades":"3"},"14:16":{"price":1.495,"nominal":"4","volume":"6","trades":"3"},"14:15":{"price":1.49,"nominal":"14","volume":"21","trades":"1"},"14:14":{"price":1.49,"nominal":"446","volume":"666","trades":"2"},"14:13":{"price":1.49,"nominal":"446","volume":"666","trades":"2"},"14:12":{"price":1.495,"nominal":"244","volume":"364","trades":"1"},"14:11":{"price":1.495,"nominal":"244","volume":"364","trades":"1"},"14:10":{"price":1.495,"nominal":"244","volume":"364","trades":"1"},"14:09":{"price":1.495,"nominal":"244","volume":"364","trades":"1"},"14:08":{"price":1.495,"nominal":"244","volume":"364","trades":"1"},"14:07":{"price":1.495,"nominal":"244","volume":"364","trades":"1"},"14:06":{"price":1.49,"nominal":"84","volume":"125","trades":"3"},"14:05":{"price":1.495,"nominal":"13052","volume":"19447","trades":"4"},"14:04":{"price":1.49,"nominal":"78","volume":"116","trades":"4"},"14:03":{"price":1.49,"nominal":"2","volume":"3","trades":"1"},"14:02":{"price":1.49,"nominal":"2","volume":"3","trades":"1"},"14:01":{"price":1.49,"nominal":"2","volume":"3","trades":"1"},"14:00":{"price":1.49,"nominal":"2","volume":"3","trades":"1"},"13:59":{"price":1.49,"nominal":"78","volume":"116","trades":"3"},"13:58":{"price":1.49,"nominal":"78","volume":"116","trades":"3"},"13:57":{"price":1.49,"nominal":"7","volume":"10","trades":"1"},"13:56":{"price":1.49,"nominal":"7","volume":"10","trades":"1"},"13:55":{"price":1.49,"nominal":"123","volume":"183","trades":"1"},"13:54":{"price":1.49,"nominal":"123","volume":"183","trades":"1"},"13:53":{"price":1.49,"nominal":"968","volume":"1442","trades":"4"},"13:52":{"price":1.49,"nominal":"2","volume":"3","trades":"1"},"13:51":{"price":1.49,"nominal":"2","volume":"3","trades":"1"},"13:50":{"price":1.49,"nominal":"2","volume":"3","trades":"1"},"13:49":{"price":1.49,"nominal":"2","volume":"3","trades":"1"},"13:48":{"price":1.49,"nominal":"2","volume":"3","trades":"1"},"13:47":{"price":1.49,"nominal":"2","volume":"3","trades":"1"},"13:46":{"price":1.49,"nominal":"2","volume":"3","trades":"1"},"13:45":{"price":1.495,"nominal":"1","volume":"2","trades":"1"},"13:44":{"price":1.495,"nominal":"292","volume":"435","trades":"3"},"13:43":{"price":1.495,"nominal":"292","volume":"435","trades":"3"},"13:42":{"price":1.495,"nominal":"292","volume":"435","trades":"3"},"13:41":{"price":1.49,"nominal":"1069","volume":"1582","trades":"2"},"13:40":{"price":1.49,"nominal":"1069","volume":"1582","trades":"2"},"13:39":{"price":1.48,"nominal":"17","volume":"25","trades":"10"},"13:38":{"price":1.48,"nominal":"17","volume":"25","trades":"10"},"13:37":{"price":1.48,"nominal":"17","volume":"25","trades":"10"},"13:36":{"price":1.48,"nominal":"17","volume":"25","trades":"10"},"13:35":{"price":1.49,"nominal":"5","volume":"7","trades":"3"},"13:34":{"price":1.495,"nominal":"11","volume":"16","trades":"4"},"13:33":{"price":1.495,"nominal":"2","volume":"3","trades":"1"},"13:32":{"price":1.495,"nominal":"2","volume":"3","trades":"1"},"13:31":{"price":1.495,"nominal":"51","volume":"76","trades":"4"},"13:30":{"price":1.495,"nominal":"51","volume":"76","trades":"4"},"13:29":{"price":1.495,"nominal":"51","volume":"76","trades":"4"},"13:28":{"price":1.495,"nominal":"51","volume":"76","trades":"4"},"13:27":{"price":1.495,"nominal":"51","volume":"76","trades":"4"},"13:26":{"price":1.485,"nominal":"887","volume":"1317","trades":"2"},"13:25":{"price":1.485,"nominal":"887","volume":"1317","trades":"2"},"13:24":{"price":1.485,"nominal":"200","volume":"297","trades":"7"},"13:23":{"price":1.49,"nominal":"3","volume":"4","trades":"1"},"13:22":{"price":1.495,"nominal":"1","volume":"1","trades":"1"},"13:21":{"price":1.485,"nominal":"133","volume":"198","trades":"1"},"13:20":{"price":1.49,"nominal":"3","volume":"4","trades":"3"},"13:19":{"price":1.49,"nominal":"3","volume":"4","trades":"3"},"13:18":{"price":1.495,"nominal":"3","volume":"4","trades":"1"},"13:17":{"price":1.495,"nominal":"3","volume":"4","trades":"1"},"13:16":{"price":1.495,"nominal":"3","volume":"4","trades":"1"},"13:15":{"price":1.495,"nominal":"3","volume":"4","trades":"1"},"13:14":{"price":1.495,"nominal":"4","volume":"6","trades":"2"},"13:13":{"price":1.495,"nominal":"4","volume":"6","trades":"2"},"13:12":{"price":1.495,"nominal":"4","volume":"6","trades":"2"},"13:11":{"price":1.495,"nominal":"1","volume":"1","trades":"1"},"13:10":{"price":1.485,"nominal":"102","volume":"152","trades":"2"},"13:09":{"price":1.485,"nominal":"79","volume":"118","trades":"4"},"13:08":{"price":1.485,"nominal":"79","volume":"118","trades":"4"},"13:07":{"price":1.485,"nominal":"79","volume":"118","trades":"4"},"13:06":{"price":1.485,"nominal":"79","volume":"118","trades":"4"},"13:05":{"price":1.485,"nominal":"79","volume":"118","trades":"4"},"13:04":{"price":1.495,"nominal":"84","volume":"126","trades":"2"},"13:03":{"price":1.495,"nominal":"172","volume":"257","trades":"2"},"13:02":{"price":1.495,"nominal":"12","volume":"18","trades":"2"},"13:01":{"price":1.495,"nominal":"1257","volume":"1870","trades":"7"},"13:00":{"price":1.49,"nominal":"765","volume":"1143","trades":"2"},"12:59":{"price":1.49,"nominal":"2","volume":"3","trades":"1"},"12:58":{"price":1.495,"nominal":"62","volume":"93","trades":"1"},"12:57":{"price":1.495,"nominal":"13","volume":"19","trades":"2"},"12:56":{"price":1.495,"nominal":"100","volume":"150","trades":"1"},"12:55":{"price":1.495,"nominal":"535","volume":"798","trades":"3"},"12:54":{"price":1.495,"nominal":"9","volume":"13","trades":"3"},"12:53":{"price":1.495,"nominal":"500","volume":"748","trades":"1"},"12:52":{"price":1.495,"nominal":"500","volume":"748","trades":"1"},"12:51":{"price":1.495,"nominal":"26","volume":"39","trades":"1"},"12:50":{"price":1.495,"nominal":"26","volume":"39","trades":"1"},"12:49":{"price":1.495,"nominal":"176","volume":"263","trades":"1"},"12:48":{"price":1.495,"nominal":"19","volume":"28","trades":"1"},"12:47":{"price":1.495,"nominal":"19","volume":"28","trades":"1"},"12:46":{"price":1.49,"nominal":"134","volume":"200","trades":"2"},"12:45":{"price":1.495,"nominal":"5","volume":"7","trades":"1"},"12:44":{"price":1.495,"nominal":"5","volume":"7","trades":"1"},"12:43":{"price":1.485,"nominal":"1","volume":"2","trades":"1"},"12:42":{"price":1.495,"nominal":"57","volume":"85","trades":"1"},"12:41":{"price":1.48,"nominal":"3","volume":"4","trades":"3"},"12:40":{"price":1.48,"nominal":"3","volume":"4","trades":"3"},"12:39":{"price":1.48,"nominal":"3","volume":"4","trades":"3"},"12:38":{"price":1.495,"nominal":"34","volume":"51","trades":"2"},"12:37":{"price":1.495,"nominal":"9","volume":"13","trades":"2"},"12:36":{"price":1.495,"nominal":"9","volume":"13","trades":"2"},"12:35":{"price":1.495,"nominal":"9","volume":"13","trades":"2"},"12:34":{"price":1.495,"nominal":"10000","volume":"14950","trades":"1"},"12:33":{"price":1.495,"nominal":"10000","volume":"14950","trades":"1"},"12:32":{"price":1.495,"nominal":"10000","volume":"14950","trades":"1"},"12:31":{"price":1.495,"nominal":"10000","volume":"14950","trades":"1"},"12:30":{"price":1.495,"nominal":"3","volume":"4","trades":"2"},"12:29":{"price":1.495,"nominal":"16","volume":"24","trades":"1"},"12:28":{"price":1.495,"nominal":"16","volume":"24","trades":"1"},"12:27":{"price":1.5,"nominal":"4","volume":"6","trades":"1"},"12:26":{"price":1.5,"nominal":"105","volume":"157","trades":"1"},"12:25":{"price":1.495,"nominal":"6050","volume":"9045","trades":"4"},"12:24":{"price":1.5,"nominal":"7000","volume":"10500","trades":"2"},"12:23":{"price":1.5,"nominal":"7000","volume":"10500","trades":"2"},"12:22":{"price":1.5,"nominal":"85","volume":"127","trades":"3"},"12:21":{"price":1.5,"nominal":"103","volume":"155","trades":"4"},"12:20":{"price":1.5,"nominal":"5","volume":"8","trades":"2"},"12:19":{"price":1.505,"nominal":"188","volume":"282","trades":"4"},"12:18":{"price":1.505,"nominal":"188","volume":"282","trades":"4"},"12:17":{"price":1.505,"nominal":"590","volume":"888","trades":"2"},"12:16":{"price":1.505,"nominal":"26","volume":"39","trades":"4"},"12:15":{"price":1.505,"nominal":"918","volume":"1372","trades":"1"},"12:14":{"price":1.505,"nominal":"918","volume":"1372","trades":"1"},"12:13":{"price":1.495,"nominal":"8","volume":"12","trades":"2"},"12:12":{"price":1.495,"nominal":"8","volume":"12","trades":"2"},"12:11":{"price":1.495,"nominal":"61","volume":"92","trades":"3"},"12:10":{"price":1.505,"nominal":"3","volume":"5","trades":"1"},"12:09":{"price":1.505,"nominal":"2","volume":"3","trades":"1"},"12:08":{"price":1.5,"nominal":"249","volume":"372","trades":"3"},"12:07":{"price":1.5,"nominal":"249","volume":"372","trades":"3"},"12:06":{"price":1.5,"nominal":"249","volume":"372","trades":"3"},"12:05":{"price":1.49,"nominal":"1","volume":"2","trades":"2"},"12:04":{"price":1.49,"nominal":"1","volume":"2","trades":"2"},"12:03":{"price":1.5,"nominal":"8","volume":"12","trades":"2"},"12:02":{"price":1.5,"nominal":"164","volume":"245","trades":"1"},"12:01":{"price":1.5,"nominal":"164","volume":"245","trades":"1"},"12:00":{"price":1.495,"nominal":"13","volume":"19","trades":"3"},"11:59":{"price":1.495,"nominal":"13","volume":"19","trades":"3"},"11:58":{"price":1.495,"nominal":"13","volume":"19","trades":"3"},"11:57":{"price":1.495,"nominal":"13","volume":"19","trades":"3"},"11:56":{"price":1.495,"nominal":"13","volume":"19","trades":"3"},"11:55":{"price":1.495,"nominal":"30","volume":"45","trades":"1"},"11:54":{"price":1.49,"nominal":"1","volume":"2","trades":"2"},"11:53":{"price":1.495,"nominal":"199","volume":"298","trades":"1"},"11:52":{"price":1.495,"nominal":"199","volume":"298","trades":"1"},"11:51":{"price":1.495,"nominal":"199","volume":"298","trades":"1"},"11:50":{"price":1.495,"nominal":"8","volume":"12","trades":"2"},"11:49":{"price":1.495,"nominal":"8","volume":"12","trades":"2"},"11:48":{"price":1.495,"nominal":"6","volume":"9","trades":"1"},"11:47":{"price":1.495,"nominal":"562","volume":"835","trades":"1"},"11:46":{"price":1.495,"nominal":"562","volume":"835","trades":"1"},"11:45":{"price":1.495,"nominal":"562","volume":"835","trades":"1"},"11:44":{"price":1.495,"nominal":"562","volume":"835","trades":"1"},"11:43":{"price":1.495,"nominal":"562","volume":"835","trades":"1"},"11:42":{"price":1.485,"nominal":"3","volume":"4","trades":"2"},"11:41":{"price":1.485,"nominal":"3","volume":"4","trades":"2"},"11:40":{"price":1.485,"nominal":"3","volume":"4","trades":"2"},"11:39":{"price":1.495,"nominal":"630","volume":"942","trades":"1"},"11:38":{"price":1.495,"nominal":"630","volume":"942","trades":"1"},"11:37":{"price":1.495,"nominal":"630","volume":"942","trades":"1"},"11:36":{"price":1.495,"nominal":"3","volume":"4","trades":"1"},"11:35":{"price":1.485,"nominal":"1","volume":"2","trades":"1"},"11:34":{"price":1.485,"nominal":"1","volume":"2","trades":"1"},"11:33":{"price":1.495,"nominal":"66","volume":"99","trades":"1"},"11:32":{"price":1.495,"nominal":"1","volume":"1","trades":"1"},"11:31":{"price":1.495,"nominal":"1","volume":"1","trades":"1"},"11:30":{"price":1.49,"nominal":"166","volume":"248","trades":"1"},"11:29":{"price":1.49,"nominal":"166","volume":"248","trades":"1"},"11:28":{"price":1.495,"nominal":"661","volume":"979","trades":"2"},"11:27":{"price":1.48,"nominal":"559","volume":"830","trades":"7"},"11:26":{"price":1.48,"nominal":"559","volume":"830","trades":"7"},"11:25":{"price":1.485,"nominal":"234","volume":"347","trades":"4"},"11:24":{"price":1.485,"nominal":"290","volume":"430","trades":"7"},"11:23":{"price":1.485,"nominal":"2385","volume":"3542","trades":"6"},"11:22":{"price":1.49,"nominal":"972","volume":"1453","trades":"4"},"11:21":{"price":1.495,"nominal":"132","volume":"197","trades":"4"},"11:20":{"price":1.495,"nominal":"16","volume":"24","trades":"1"},"11:19":{"price":1.5,"nominal":"30","volume":"45","trades":"1"},"11:18":{"price":1.5,"nominal":"30","volume":"45","trades":"1"},"11:17":{"price":1.5,"nominal":"3","volume":"5","trades":"1"},"11:16":{"price":1.5,"nominal":"665","volume":"998","trades":"5"},"11:15":{"price":1.5,"nominal":"42","volume":"63","trades":"3"},"11:14":{"price":1.49,"nominal":"7","volume":"11","trades":"1"},"11:13":{"price":1.5,"nominal":"2","volume":"3","trades":"1"},"11:12":{"price":1.5,"nominal":"1409","volume":"2099","trades":"7"},"11:11":{"price":1.495,"nominal":"3","volume":"5","trades":"1"},"11:10":{"price":1.495,"nominal":"3","volume":"5","trades":"1"},"11:09":{"price":1.495,"nominal":"3","volume":"5","trades":"1"},"11:08":{"price":1.5,"nominal":"32","volume":"48","trades":"1"},"11:07":{"price":1.5,"nominal":"5","volume":"8","trades":"1"},"11:06":{"price":1.5,"nominal":"5","volume":"8","trades":"1"},"11:05":{"price":1.5,"nominal":"1","volume":"2","trades":"1"},"11:04":{"price":1.5,"nominal":"1","volume":"1","trades":"1"},"11:03":{"price":1.5,"nominal":"1","volume":"1","trades":"1"},"11:02":{"price":1.49,"nominal":"1119","volume":"1678","trades":"7"},"11:01":[],"11:00":[],"10:58":{"price":1.49,"nominal":"1","volume":"2","trades":"4"},"10:57":{"price":1.505,"nominal":"2","volume":"3","trades":"1"},"10:55":{"price":1.505,"nominal":"6","volume":"9","trades":"2"},"10:53":{"price":1.505,"nominal":"7","volume":"11","trades":"1"},"10:51":{"price":1.505,"nominal":"149","volume":"224","trades":"3"},"10:50":{"price":1.5,"nominal":"17","volume":"26","trades":"7"},"10:49":{"price":1.5,"nominal":"8","volume":"12","trades":"2"},"10:48":{"price":1.5,"nominal":"11","volume":"16","trades":"1"},"10:47":{"price":1.49,"nominal":"22","volume":"33","trades":"2"},"10:46":{"price":1.495,"nominal":"36","volume":"54","trades":"3"},"10:45":{"price":1.49,"nominal":"4","volume":"6","trades":"1"},"10:44":{"price":1.5,"nominal":"240","volume":"357","trades":"2"},"10:40":{"price":1.48,"nominal":"2","volume":"3","trades":"1"},"10:39":{"price":1.49,"nominal":"2","volume":"3","trades":"1"},"10:37":{"price":1.49,"nominal":"13","volume":"19","trades":"2"},"10:36":{"price":1.48,"nominal":"4","volume":"6","trades":"3"},"10:35":{"price":1.485,"nominal":"103","volume":"153","trades":"1"},"10:34":{"price":1.49,"nominal":"342","volume":"510","trades":"5"},"10:33":{"price":1.495,"nominal":"1802","volume":"2685","trades":"20"},"10:32":{"price":1.49,"nominal":"226","volume":"337","trades":"6"},"10:31":{"price":1.5,"nominal":"128","volume":"191","trades":"1"},"10:30":{"price":1.495,"nominal":"1876","volume":"2805","trades":"3"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:58":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:57":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:56":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:55":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:54":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:53":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:52":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:51":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:50":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:49":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:48":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:47":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:46":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:45":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:44":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:43":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:42":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:41":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:40":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:39":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:38":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:37":{"price":1.45,"nominal":"194","volume":"282","trades":"2"},"16:36":{"price":1.455,"nominal":"1","volume":"1","trades":"1"},"16:35":{"price":1.455,"nominal":"1","volume":"1","trades":"1"},"16:34":{"price":1.455,"nominal":"1","volume":"1","trades":"1"},"16:33":{"price":1.455,"nominal":"1","volume":"1","trades":"1"},"16:32":{"price":1.455,"nominal":"1","volume":"1","trades":"1"},"16:31":{"price":1.455,"nominal":"1","volume":"1","trades":"1"},"16:30":{"price":1.455,"nominal":"1","volume":"1","trades":"1"},"16:29":{"price":1.455,"nominal":"1","volume":"1","trades":"1"},"16:28":{"price":1.455,"nominal":"1","volume":"1","trades":"1"},"16:27":{"price":1.455,"nominal":"1","volume":"1","trades":"1"},"16:26":{"price":1.455,"nominal":"1","volume":"1","trades":"1"},"16:25":{"price":1.455,"nominal":"1","volume":"1","trades":"1"},"16:24":{"price":1.455,"nominal":"1","volume":"1","trades":"1"},"16:23":{"price":1.455,"nominal":"1","volume":"1","trades":"1"},"16:22":{"price":1.455,"nominal":"4","volume":"6","trades":"1"},"16:21":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:20":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:19":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:18":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:17":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:16":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:15":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:14":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:13":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:12":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:11":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:10":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:09":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:08":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:07":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:06":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:05":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:04":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:03":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:02":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:01":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"16:00":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"15:59":{"price":1.45,"nominal":"2","volume":"3","trades":"1"},"15:58":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:57":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:56":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:55":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:54":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:53":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:52":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:51":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:50":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:49":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:48":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:47":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:46":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:45":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:44":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:43":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:42":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:41":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:40":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:39":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:38":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:37":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:36":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:35":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:34":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:33":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:32":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:31":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:30":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:29":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:28":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:27":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:26":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:25":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:24":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:23":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:22":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:21":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:20":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:19":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:18":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:17":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:16":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:15":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:14":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:13":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:12":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:11":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:10":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:09":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:08":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:07":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:06":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:05":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:04":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:03":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:02":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:01":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"15:00":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:59":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:58":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:57":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:56":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:55":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:54":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:53":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:52":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:51":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:50":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:49":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:48":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:47":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:46":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:45":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:44":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:43":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:42":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:41":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:40":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:39":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:38":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:37":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:36":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:35":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:34":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:33":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:32":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:31":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:30":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:29":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:28":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:27":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:26":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:25":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:24":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:23":{"price":1.445,"nominal":"4","volume":"6","trades":"1"},"14:22":{"price":1.445,"nominal":"4","volume":"6","trades":"1"},"14:21":{"price":1.445,"nominal":"4","volume":"6","trades":"1"},"14:20":{"price":1.445,"nominal":"4","volume":"6","trades":"1"},"14:19":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"14:18":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"14:17":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"14:16":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"14:15":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"14:14":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"14:13":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"14:12":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"14:11":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"14:10":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"14:09":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"14:08":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"14:07":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"14:06":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:05":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:04":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:03":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:02":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:01":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"14:00":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"13:59":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"13:58":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"13:57":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"13:56":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"13:55":{"price":1.445,"nominal":"2","volume":"3","trades":"1"},"13:54":{"price":1.445,"nominal":"449","volume":"651","trades":"1"},"13:53":{"price":1.445,"nominal":"449","volume":"651","trades":"1"},"13:52":{"price":1.445,"nominal":"449","volume":"651","trades":"1"},"13:51":{"price":1.445,"nominal":"449","volume":"651","trades":"1"},"13:50":{"price":1.445,"nominal":"449","volume":"651","trades":"1"},"13:49":{"price":1.445,"nominal":"449","volume":"651","trades":"1"},"13:48":{"price":1.445,"nominal":"449","volume":"651","trades":"1"},"13:47":{"price":1.445,"nominal":"449","volume":"651","trades":"1"},"13:46":{"price":1.445,"nominal":"449","volume":"651","trades":"1"},"13:45":{"price":1.445,"nominal":"449","volume":"651","trades":"1"},"13:44":{"price":1.445,"nominal":"449","volume":"651","trades":"1"},"13:43":{"price":1.445,"nominal":"449","volume":"651","trades":"1"},"13:42":{"price":1.445,"nominal":"449","volume":"651","trades":"1"},"13:41":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:40":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:39":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:38":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:37":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:36":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:35":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:34":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:33":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:32":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:31":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:30":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:29":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:28":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:27":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:26":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:25":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:24":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:23":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:22":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:21":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:20":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:19":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:18":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:17":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:16":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:15":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:14":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:13":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:12":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:11":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:10":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"13:09":{"price":1.45,"nominal":"4","volume":"6","trades":"1"},"13:08":{"price":1.45,"nominal":"4","volume":"6","trades":"1"},"13:07":{"price":1.45,"nominal":"4","volume":"6","trades":"1"},"13:06":{"price":1.45,"nominal":"4","volume":"6","trades":"1"},"13:05":{"price":1.45,"nominal":"4","volume":"6","trades":"1"},"13:04":{"price":1.45,"nominal":"4","volume":"6","trades":"1"},"13:03":{"price":1.45,"nominal":"4","volume":"6","trades":"1"},"13:02":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"13:01":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"13:00":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:59":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:58":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:57":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:56":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:55":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:54":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:53":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:52":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:51":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:50":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:49":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:48":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:47":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:46":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:45":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:44":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:43":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:42":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:41":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:40":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:39":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:38":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:37":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:36":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:35":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:34":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:33":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:32":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:31":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:30":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:29":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:28":{"price":1.445,"nominal":"5","volume":"7","trades":"1"},"12:27":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"12:26":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"12:25":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"12:24":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"12:23":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:22":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:21":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:20":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:19":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:18":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:17":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:16":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:15":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:14":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:13":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:12":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:11":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:10":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:09":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:08":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:07":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:06":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:05":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:04":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:03":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:02":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:01":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"12:00":{"price":1.45,"nominal":"44","volume":"64","trades":"1"},"11:59":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"11:58":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"11:57":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"11:56":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"11:55":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"11:54":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"11:53":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"11:52":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"11:51":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"11:50":{"price":1.445,"nominal":"1","volume":"1","trades":"1"},"11:49":{"price":1.445,"nominal":"3","volume":"4","trades":"1"},"11:48":{"price":1.445,"nominal":"3","volume":"4","trades":"1"},"11:47":{"price":1.445,"nominal":"3","volume":"4","trades":"1"},"11:46":{"price":1.445,"nominal":"3","volume":"4","trades":"1"},"11:45":{"price":1.445,"nominal":"3","volume":"4","trades":"1"},"11:44":{"price":1.445,"nominal":"3","volume":"4","trades":"1"},"11:43":{"price":1.445,"nominal":"3","volume":"4","trades":"1"},"11:42":{"price":1.445,"nominal":"3","volume":"4","trades":"1"},"11:41":{"price":1.445,"nominal":"3","volume":"4","trades":"1"},"11:40":{"price":1.445,"nominal":"3","volume":"4","trades":"1"},"11:39":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:38":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:37":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:36":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:35":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:34":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:33":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:32":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:31":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:30":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:29":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:28":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:27":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:26":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:25":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:24":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:23":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:22":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:21":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:20":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:19":{"price":1.445,"nominal":"22","volume":"32","trades":"2"},"11:18":{"price":1.45,"nominal":"1","volume":"1","trades":"1"},"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:51":{"price":1.455,"nominal":"322","volume":"459","trades":"1"},"10:38":{"price":1.425,"nominal":"2","volume":"3","trades":"2"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":2143,"return":-0.51},"1w":{"date":"2026-03-12","prev":2121,"return":0.52},"1m":{"date":"2026-02-19","prev":2059,"return":3.55},"3m":{"date":"2025-12-19","prev":2463,"return":-13.44},"6m":{"date":"2025-09-19","prev":2520,"return":-15.4},"9m":{"date":"2025-06-19","prev":1705,"return":25.04},"1y":{"date":"2025-03-19","prev":1745,"return":22.18}}}}},"ARKK":{"ticker":"ARKK","name":"ETF Ark Innovation","kind":"etf","img":"ARKK","currency":{"ARS":"ARKK"},"data":{"ARS":{"daily":{"2026-03-19":{"price":10450,"nominal":"6780","volume":"70180830"},"2026-03-18":{"price":10550,"nominal":"7208","volume":"76555320"},"2026-03-17":{"price":10690,"nominal":"4028","volume":"43157980"},"2026-03-16":{"price":10600,"nominal":"5752","volume":"60613540"},"2026-03-13":{"price":10280,"nominal":"5442","volume":"56045520"},"2026-03-12":{"price":10280,"nominal":"5166","volume":"53650460"},"2026-03-11":{"price":10590,"nominal":"7575","volume":"80640860"},"2026-03-10":{"price":10620,"nominal":"4579","volume":"49129020"},"2026-03-09":{"price":10930,"nominal":"7728","volume":"83187700"},"2026-03-06":{"price":10830,"nominal":"7482","volume":"80437150"},"2026-03-05":{"price":10760,"nominal":"4045","volume":"43920330"},"2026-03-04":{"price":11010,"nominal":"8987","volume":"98480040"},"2026-03-03":{"price":10760,"nominal":"9734","volume":"103297510"},"2026-03-02":{"price":10760,"nominal":"9488","volume":"101784290"},"2026-02-27":{"price":10550,"nominal":"8139","volume":"87457170"},"2026-02-26":{"price":10960,"nominal":"15101","volume":"163992770"},"2026-02-25":{"price":10930,"nominal":"4926","volume":"52957990"},"2026-02-24":{"price":10380,"nominal":"6508","volume":"66964460"},"2026-02-23":{"price":10010,"nominal":"9069","volume":"90974135"},"2026-02-20":{"price":10340,"nominal":"4595","volume":"47806480"},"2026-02-19":{"price":10420,"nominal":"7618","volume":"79101540"},"2026-02-18":{"price":10360,"nominal":"7730","volume":"81084630"},"2026-02-13":{"price":10370,"nominal":"6289","volume":"64561830"},"2026-02-12":{"price":10020,"nominal":"4013","volume":"40763795"},"2026-02-11":{"price":10400,"nominal":"7534","volume":"78298110"},"2026-02-10":{"price":10710,"nominal":"3264","volume":"34919650"},"2026-02-09":{"price":10730,"nominal":"8759","volume":"93136560"},"2026-02-06":{"price":10410,"nominal":"7135","volume":"74167090"},"2026-02-05":{"price":9970,"nominal":"12776","volume":"129395080"},"2026-02-04":{"price":10500,"nominal":"71788","volume":"759997330"},"2026-02-03":{"price":10850,"nominal":"5665","volume":"62116220"},"2026-02-02":{"price":11140,"nominal":"5112","volume":"57170100"},"2026-01-30":{"price":11320,"nominal":"30634","volume":"353269790"},"2026-01-29":{"price":11610,"nominal":"32453","volume":"379186420"},"2026-01-28":{"price":11970,"nominal":"18756","volume":"224977590"},"2026-01-27":{"price":12050,"nominal":"9858","volume":"119200290"},"2026-01-26":{"price":12110,"nominal":"6755","volume":"82115250"},"2026-01-23":{"price":12200,"nominal":"9037","volume":"110806430"},"2026-01-22":{"price":12440,"nominal":"8338","volume":"103006580"},"2026-01-21":{"price":12200,"nominal":"8344","volume":"100426800"},"2026-01-20":{"price":12090,"nominal":"5585","volume":"67576130"},"2026-01-19":{"price":12420,"nominal":"3038","volume":"37835960"},"2026-01-16":{"price":12470,"nominal":"9852","volume":"122835190"},"2026-01-15":{"price":12480,"nominal":"5418","volume":"68199020"},"2026-01-14":{"price":12550,"nominal":"10270","volume":"129551990"},"2026-01-13":{"price":12720,"nominal":"11684","volume":"148037580"},"2026-01-12":{"price":12630,"nominal":"10771","volume":"134924480"},"2026-01-09":{"price":12320,"nominal":"21894","volume":"270680240"},"2026-01-08":{"price":12340,"nominal":"7365","volume":"90985860"},"2026-01-07":{"price":12570,"nominal":"8426","volume":"105488560"},"2026-01-06":{"price":12510,"nominal":"8786","volume":"109839450"},"2026-01-05":{"price":12540,"nominal":"7818","volume":"96939340"},"2026-01-02":{"price":12030,"nominal":"11701","volume":"140446290"},"2025-12-30":{"price":11910,"nominal":"9149","volume":"109935010"},"2025-12-29":{"price":12020,"nominal":"9988","volume":"120285010"},"2025-12-26":{"price":12150,"nominal":"7925","volume":"95936040"},"2025-12-24":{"price":12310,"nominal":"1380","volume":"16900220"},"2025-12-23":{"price":12210,"nominal":"5239","volume":"64784800"},"2025-12-22":{"price":12610,"nominal":"22226","volume":"280813040"},"2025-12-19":{"price":12380,"nominal":"5711","volume":"70619150"},"2025-12-18":{"price":12190,"nominal":"5525","volume":"68045300"},"2025-12-17":{"price":12160,"nominal":"11200","volume":"137591840"},"2025-12-16":{"price":12270,"nominal":"8096","volume":"98899420"},"2025-12-15":{"price":12190,"nominal":"32982","volume":"402066120"},"2025-12-12":{"price":12230,"nominal":"6708","volume":"82039970"},"2025-12-11":{"price":12360,"nominal":"4296","volume":"53002960"},"2025-12-10":{"price":12490,"nominal":"6010","volume":"74368080"},"2025-12-09":{"price":12490,"nominal":"10107","volume":"124945020"},"2025-12-05":{"price":12380,"nominal":"10251","volume":"126773630"},"2025-12-04":{"price":12480,"nominal":"9408","volume":"115393410"},"2025-12-03":{"price":12190,"nominal":"12239","volume":"148230920"},"2025-12-02":{"price":12040,"nominal":"10449","volume":"125236410"},"2025-12-01":{"price":11830,"nominal":"11568","volume":"136339770"},"2025-11-28":{"price":12240,"nominal":"7620","volume":"92324730"},"2025-11-27":{"price":12200,"nominal":"2968","volume":"36189810"},"2025-11-26":{"price":12010,"nominal":"9675","volume":"115489730"},"2025-11-25":{"price":11670,"nominal":"7401","volume":"85500900"},"2025-11-21":{"price":11070,"nominal":"7354","volume":"81379510"},"2025-11-20":{"price":10800,"nominal":"10940","volume":"120490150"},"2025-11-19":{"price":10980,"nominal":"16527","volume":"180870060"},"2025-11-18":{"price":11140,"nominal":"19761","volume":"217508220"},"2025-11-17":{"price":11070,"nominal":"8383","volume":"94750950"},"2025-11-14":{"price":11580,"nominal":"10691","volume":"122128240"},"2025-11-13":{"price":11400,"nominal":"15440","volume":"178092790"},"2025-11-12":{"price":11970,"nominal":"19147","volume":"232862810"},"2025-11-11":{"price":12150,"nominal":"11024","volume":"133407900"},"2025-11-10":{"price":12280,"nominal":"11482","volume":"140266010"},"2025-11-07":{"price":11850,"nominal":"26836","volume":"314465750"},"2025-11-06":{"price":12270,"nominal":"6568","volume":"81196780"},"2025-11-05":{"price":12800,"nominal":"16997","volume":"215566330"},"2025-11-04":{"price":12730,"nominal":"20207","volume":"259830050"},"2025-11-03":{"price":13500,"nominal":"14652","volume":"194985370"},"2025-10-31":{"price":13300,"nominal":"14640","volume":"194503530"},"2025-10-30":{"price":12870,"nominal":"12038","volume":"156128590"},"2025-10-29":{"price":13280,"nominal":"39968","volume":"532675410"},"2025-10-28":{"price":13360,"nominal":"23635","volume":"316020310"},"2025-10-27":{"price":13110,"nominal":"29925","volume":"384972280"},"2025-10-24":{"price":14010,"nominal":"19895","volume":"277184270"},"2025-10-23":{"price":13680,"nominal":"11319","volume":"155638700"},"2025-10-22":{"price":13810,"nominal":"18483","volume":"253665920"},"2025-10-21":{"price":14340,"nominal":"13234","volume":"187947290"},"2025-10-20":{"price":14150,"nominal":"10566","volume":"147720350"},"2025-10-17":{"price":13400,"nominal":"7956","volume":"104089190"},"2025-10-16":{"price":12920,"nominal":"21997","volume":"285601330"},"2025-10-15":{"price":12980,"nominal":"10120","volume":"132129780"},"2025-10-14":{"price":12780,"nominal":"19139","volume":"239176010"},"2025-10-13":{"price":12560,"nominal":"24895","volume":"311681690"},"2025-10-09":{"price":13300,"nominal":"18265","volume":"252641480"},"2025-10-08":{"price":14330,"nominal":"15213","volume":"217099700"},"2025-10-07":{"price":13980,"nominal":"39236","volume":"545552840"},"2025-10-06":{"price":13880,"nominal":"16227","volume":"225622930"},"2025-10-03":{"price":13530,"nominal":"18195","volume":"248419860"},"2025-10-02":{"price":13850,"nominal":"34995","volume":"483198090"},"2025-10-01":{"price":13680,"nominal":"28231","volume":"383446150"},"2025-09-30":{"price":13330,"nominal":"15087","volume":"195395350"},"2025-09-29":{"price":12850,"nominal":"25434","volume":"317564990"},"2025-09-26":{"price":12190,"nominal":"14138","volume":"166906780"},"2025-09-25":{"price":11410,"nominal":"17915","volume":"203707950"},"2025-09-24":{"price":11620,"nominal":"15244","volume":"178162640"},"2025-09-23":{"price":11780,"nominal":"17380","volume":"204043630"},"2025-09-22":{"price":12120,"nominal":"27740","volume":"338928530"},"2025-09-19":{"price":13240,"nominal":"25040","volume":"329993430"},"2025-09-18":{"price":12960,"nominal":"16991","volume":"215223220"},"2025-09-17":{"price":12050,"nominal":"17572","volume":"211782310"},"2025-09-16":{"price":11930,"nominal":"12179","volume":"144591270"},"2025-09-15":{"price":11920,"nominal":"16965","volume":"199772180"},"2025-09-12":{"price":11560,"nominal":"20428","volume":"234849020"},"2025-09-11":{"price":11300,"nominal":"15505","volume":"174492030"},"2025-09-10":{"price":10830,"nominal":"6733","volume":"73525180"},"2025-09-09":{"price":10970,"nominal":"8083","volume":"88071220"},"2025-09-08":{"price":10970,"nominal":"13962","volume":"153783390"},"2025-09-05":{"price":10475,"nominal":"11655","volume":"121547175"},"2025-09-04":{"price":10375,"nominal":"9898","volume":"101498725"},"2025-09-03":{"price":10225,"nominal":"6809","volume":"69838425"},"2025-09-02":{"price":10225,"nominal":"19134","volume":"194736600"},"2025-09-01":{"price":10150,"nominal":"5086","volume":"51793690"},"2025-08-29":{"price":10175,"nominal":"23613","volume":"236120450"},"2025-08-28":{"price":10200,"nominal":"15538","volume":"158900850"},"2025-08-27":{"price":10225,"nominal":"37718","volume":"389623825"},"2025-08-26":{"price":10325,"nominal":"23219","volume":"238674425"},"2025-08-25":{"price":10300,"nominal":"14919","volume":"153891775"},"2025-08-22":{"price":10175,"nominal":"18591","volume":"189578960"},"2025-08-21":{"price":9750,"nominal":"6571","volume":"63630070"},"2025-08-20":{"price":9640,"nominal":"15306","volume":"144188540"},"2025-08-19":{"price":9670,"nominal":"10614","volume":"103169540"},"2025-08-18":{"price":10000,"nominal":"7572","volume":"75807885"},"2025-08-14":{"price":10050,"nominal":"8037","volume":"81765300"},"2025-08-13":{"price":10325,"nominal":"14572","volume":"150049275"},"2025-08-12":{"price":10150,"nominal":"7253","volume":"73404150"},"2025-08-11":{"price":9990,"nominal":"14827","volume":"151020905"},"2025-08-08":{"price":9950,"nominal":"12710","volume":"127029300"},"2025-08-07":{"price":9880,"nominal":"9364","volume":"92613945"},"2025-08-06":{"price":9900,"nominal":"10078","volume":"98938830"},"2025-08-05":{"price":9810,"nominal":"16807","volume":"165336000"},"2025-08-04":{"price":9960,"nominal":"17863","volume":"176079790"},"2025-08-01":{"price":9750,"nominal":"34067","volume":"331648480"},"2025-07-31":{"price":10250,"nominal":"26865","volume":"277078025"},"2025-07-30":{"price":9980,"nominal":"7312","volume":"72223690"},"2025-07-29":{"price":9630,"nominal":"11636","volume":"113358095"},"2025-07-28":{"price":9990,"nominal":"16435","volume":"163730695"},"2025-07-25":{"price":9920,"nominal":"13261","volume":"130617850"},"2025-07-24":{"price":9650,"nominal":"12916","volume":"124506390"},"2025-07-23":{"price":9820,"nominal":"9085","volume":"88556470"},"2025-07-22":{"price":9670,"nominal":"10491","volume":"101300980"},"2025-07-21":{"price":9900,"nominal":"20037","volume":"202803305"},"2025-07-18":{"price":10050,"nominal":"15898","volume":"159624295"},"2025-07-17":{"price":9810,"nominal":"23205","volume":"225394200"},"2025-07-16":{"price":9600,"nominal":"18455","volume":"174974510"},"2025-07-15":{"price":9290,"nominal":"9981","volume":"94086060"},"2025-07-14":{"price":9560,"nominal":"17283","volume":"163130330"},"2025-07-11":{"price":9190,"nominal":"21286","volume":"196535610"},"2025-07-10":{"price":9340,"nominal":"17322","volume":"160497860"},"2025-07-08":{"price":8950,"nominal":"12379","volume":"111286760"},"2025-07-07":{"price":9000,"nominal":"18380","volume":"163889870"},"2025-07-04":{"price":8900,"nominal":"5818","volume":"51849980"},"2025-07-03":{"price":8840,"nominal":"30052","volume":"264028790"},"2025-07-02":{"price":8750,"nominal":"16204","volume":"141523560"},"2025-07-01":{"price":8500,"nominal":"10922","volume":"92184210"},"2025-06-30":{"price":8530,"nominal":"13716","volume":"116801740"},"2025-06-27":{"price":8410,"nominal":"23035","volume":"192507720"},"2025-06-26":{"price":8530,"nominal":"12226","volume":"104249520"},"2025-06-25":{"price":8370,"nominal":"16245","volume":"134413450"},"2025-06-24":{"price":8330,"nominal":"22367","volume":"186382450"},"2025-06-23":{"price":8180,"nominal":"45602","volume":"369791340"},"2025-06-19":{"price":7510,"nominal":"5892","volume":"45347480"},"2025-06-18":{"price":7780,"nominal":"13710","volume":"106034500"},"2025-06-17":{"price":7580,"nominal":"20027","volume":"152002160"},"2025-06-13":{"price":7370,"nominal":"10867","volume":"79947430"},"2025-06-12":{"price":7390,"nominal":"13679","volume":"101880490"},"2025-06-11":{"price":7550,"nominal":"10391","volume":"78936310"},"2025-06-10":{"price":7520,"nominal":"10787","volume":"80854040"},"2025-06-09":{"price":7490,"nominal":"10788","volume":"79883400"},"2025-06-06":{"price":7300,"nominal":"28746","volume":"209609310"},"2025-06-05":{"price":6740,"nominal":"12281","volume":"84973300"},"2025-06-04":{"price":6950,"nominal":"10615","volume":"73553990"},"2025-06-03":{"price":6960,"nominal":"7256","volume":"50194150"},"2025-06-02":{"price":6800,"nominal":"11537","volume":"78387070"},"2025-05-30":{"price":6810,"nominal":"11061","volume":"74967140"},"2025-05-29":{"price":6730,"nominal":"9574","volume":"64494530"},"2025-05-28":{"price":6690,"nominal":"5468","volume":"36727820"},"2025-05-27":{"price":6820,"nominal":"14448","volume":"97878930"},"2025-05-26":{"price":6590,"nominal":"2683","volume":"17719980"},"2025-05-23":{"price":6520,"nominal":"34245","volume":"221494350"},"2025-05-22":{"price":6520,"nominal":"7912","volume":"51951530"},"2025-05-21":{"price":6460,"nominal":"17163","volume":"112278650"},"2025-05-20":{"price":6690,"nominal":"7923","volume":"53009860"},"2025-05-19":{"price":6670,"nominal":"5434","volume":"36012250"},"2025-05-16":{"price":6800,"nominal":"10707","volume":"72512180"},"2025-05-15":{"price":6580,"nominal":"10459","volume":"67995500"},"2025-05-14":{"price":6680,"nominal":"14918","volume":"99133870"},"2025-05-13":{"price":6620,"nominal":"24573","volume":"161475260"},"2025-05-12":{"price":6310,"nominal":"9986","volume":"62555140"},"2025-05-09":{"price":5910,"nominal":"20462","volume":"121969090"},"2025-05-08":{"price":5960,"nominal":"17829","volume":"105843240"},"2025-05-07":{"price":5750,"nominal":"12347","volume":"71604690"},"2025-05-06":{"price":5910,"nominal":"14610","volume":"86790970"},"2025-05-05":{"price":6140,"nominal":"9350","volume":"57135050"},"2025-04-30":{"price":6040,"nominal":"14657","volume":"87888810"},"2025-04-29":{"price":6080,"nominal":"6542","volume":"39900000"},"2025-04-28":{"price":6110,"nominal":"10182","volume":"61407700"},"2025-04-25":{"price":6120,"nominal":"9487","volume":"57504850"},"2025-04-24":{"price":6010,"nominal":"9088","volume":"54095360"},"2025-04-23":{"price":5710,"nominal":"10871","volume":"62139780"},"2025-04-22":{"price":5350,"nominal":"6311","volume":"33011600"},"2025-04-21":{"price":4995,"nominal":"21724","volume":"106887540"},"2025-04-16":{"price":5300,"nominal":"39538","volume":"214846140"},"2025-04-15":{"price":5750,"nominal":"12650","volume":"73042890"},"2025-04-14":{"price":5840,"nominal":"29042","volume":"164871220"},"2025-04-11":{"price":6130,"nominal":"16275","volume":"99036250"},"2025-04-10":{"price":6040,"nominal":"17252","volume":"103757770"},"2025-04-09":{"price":6420,"nominal":"51373","volume":"302239100"},"2025-04-08":{"price":5550,"nominal":"27580","volume":"157673420"},"2025-04-07":{"price":5740,"nominal":"45053","volume":"257638520"},"2025-04-04":{"price":5580,"nominal":"0","volume":"0"},"2025-04-03":{"price":5930,"nominal":"10335","volume":"61830560"},"2025-04-01":{"price":6230,"nominal":"10520","volume":"65821520"},"2025-03-31":{"price":6240,"nominal":"25397","volume":"157574370"},"2025-03-28":{"price":6360,"nominal":"16193","volume":"103257700"},"2025-03-27":{"price":6600,"nominal":"11001","volume":"73275030"},"2025-03-26":{"price":6710,"nominal":"9023","volume":"61124780"},"2025-03-25":{"price":6990,"nominal":"14824","volume":"103034160"},"2025-03-21":{"price":6610,"nominal":"23110","volume":"151725580"},"2025-03-20":{"price":6420,"nominal":"6673","volume":"42928750"},"2025-03-19":{"price":6480,"nominal":"28292","volume":"182704120"},"2025-03-18":{"price":6260,"nominal":"9759","volume":"60382200"},"2025-03-17":{"price":6260,"nominal":"11571","volume":"71568750"}},"intraday":{"2026-03-19":{"16:59":{"price":10390,"nominal":"242","volume":"2514380","trades":"1"},"16:58":{"price":10390,"nominal":"541","volume":"5669680","trades":"1"},"16:57":{"price":10390,"nominal":"541","volume":"5669680","trades":"1"},"16:56":{"price":10480,"nominal":"4","volume":"41720","trades":"1"},"16:55":{"price":10430,"nominal":"9","volume":"94050","trades":"1"},"16:54":{"price":10430,"nominal":"9","volume":"94050","trades":"1"},"16:53":{"price":10430,"nominal":"9","volume":"94050","trades":"1"},"16:52":{"price":10430,"nominal":"9","volume":"94050","trades":"1"},"16:51":{"price":10450,"nominal":"400","volume":"4160000","trades":"1"},"16:50":{"price":10400,"nominal":"5","volume":"52200","trades":"2"},"16:49":{"price":10400,"nominal":"5","volume":"52200","trades":"2"},"16:48":{"price":10400,"nominal":"5","volume":"52200","trades":"2"},"16:47":{"price":10400,"nominal":"5","volume":"52200","trades":"2"},"16:46":{"price":10400,"nominal":"5","volume":"52200","trades":"2"},"16:45":{"price":10400,"nominal":"5","volume":"52200","trades":"2"},"16:44":{"price":10400,"nominal":"5","volume":"52200","trades":"2"},"16:43":{"price":10400,"nominal":"5","volume":"52200","trades":"2"},"16:42":{"price":10400,"nominal":"5","volume":"52200","trades":"2"},"16:41":{"price":10400,"nominal":"5","volume":"52200","trades":"2"},"16:40":{"price":10400,"nominal":"5","volume":"52200","trades":"2"},"16:39":{"price":10400,"nominal":"5","volume":"52200","trades":"2"},"16:38":{"price":10400,"nominal":"5","volume":"52200","trades":"2"},"16:37":{"price":10400,"nominal":"5","volume":"52200","trades":"2"},"16:36":{"price":10440,"nominal":"4","volume":"41780","trades":"2"},"16:35":{"price":10460,"nominal":"214","volume":"2227740","trades":"1"},"16:34":{"price":10410,"nominal":"98","volume":"1026060","trades":"1"},"16:33":{"price":10410,"nominal":"98","volume":"1026060","trades":"1"},"16:32":{"price":10410,"nominal":"98","volume":"1026060","trades":"1"},"16:31":{"price":10470,"nominal":"27","volume":"283190","trades":"2"},"16:30":{"price":10470,"nominal":"27","volume":"283190","trades":"2"},"16:29":{"price":10470,"nominal":"27","volume":"283190","trades":"2"},"16:28":{"price":10470,"nominal":"27","volume":"283190","trades":"2"},"16:27":{"price":10470,"nominal":"27","volume":"283190","trades":"2"},"16:26":{"price":10470,"nominal":"27","volume":"283190","trades":"2"},"16:25":{"price":10470,"nominal":"27","volume":"283190","trades":"2"},"16:24":{"price":10470,"nominal":"27","volume":"283190","trades":"2"},"16:23":{"price":10490,"nominal":"13","volume":"136500","trades":"1"},"16:22":{"price":10490,"nominal":"13","volume":"136500","trades":"1"},"16:21":{"price":10490,"nominal":"13","volume":"136500","trades":"1"},"16:20":{"price":10490,"nominal":"13","volume":"136500","trades":"1"},"16:19":{"price":10490,"nominal":"13","volume":"136500","trades":"1"},"16:18":{"price":10490,"nominal":"13","volume":"136500","trades":"1"},"16:17":{"price":10490,"nominal":"13","volume":"136500","trades":"1"},"16:16":{"price":10490,"nominal":"13","volume":"136500","trades":"1"},"16:15":{"price":10500,"nominal":"1","volume":"10530","trades":"1"},"16:14":{"price":10530,"nominal":"194","volume":"2039140","trades":"2"},"16:13":{"price":10530,"nominal":"194","volume":"2039140","trades":"2"},"16:12":{"price":10530,"nominal":"194","volume":"2039140","trades":"2"},"16:11":{"price":10530,"nominal":"194","volume":"2039140","trades":"2"},"16:10":{"price":10560,"nominal":"166","volume":"1745680","trades":"3"},"16:09":{"price":10560,"nominal":"166","volume":"1745680","trades":"3"},"16:08":{"price":10560,"nominal":"166","volume":"1745680","trades":"3"},"16:07":{"price":10560,"nominal":"166","volume":"1745680","trades":"3"},"16:06":{"price":10480,"nominal":"26","volume":"271700","trades":"2"},"16:05":{"price":10480,"nominal":"26","volume":"271700","trades":"2"},"16:04":{"price":10480,"nominal":"26","volume":"271700","trades":"2"},"16:03":{"price":10480,"nominal":"26","volume":"271700","trades":"2"},"16:02":{"price":10450,"nominal":"509","volume":"5293960","trades":"2"},"16:01":{"price":10400,"nominal":"54","volume":"560970","trades":"5"},"16:00":{"price":10400,"nominal":"54","volume":"560970","trades":"5"},"15:59":{"price":10300,"nominal":"1","volume":"10350","trades":"1"},"15:58":{"price":10300,"nominal":"1","volume":"10350","trades":"1"},"15:57":{"price":10300,"nominal":"1","volume":"10350","trades":"1"},"15:56":{"price":10300,"nominal":"1","volume":"10350","trades":"1"},"15:55":{"price":10300,"nominal":"1","volume":"10350","trades":"1"},"15:54":{"price":10300,"nominal":"1","volume":"10350","trades":"1"},"15:53":{"price":10300,"nominal":"1","volume":"10350","trades":"1"},"15:52":{"price":10300,"nominal":"1","volume":"10350","trades":"1"},"15:51":{"price":10300,"nominal":"1","volume":"10350","trades":"1"},"15:50":{"price":10300,"nominal":"1","volume":"10350","trades":"1"},"15:49":{"price":10300,"nominal":"1","volume":"10350","trades":"1"},"15:48":{"price":10300,"nominal":"1","volume":"10350","trades":"1"},"15:47":{"price":10300,"nominal":"1","volume":"10350","trades":"1"},"15:46":{"price":10300,"nominal":"1","volume":"10350","trades":"1"},"15:45":{"price":10300,"nominal":"1","volume":"10350","trades":"1"},"15:44":{"price":10300,"nominal":"1","volume":"10350","trades":"1"},"15:43":{"price":10300,"nominal":"1","volume":"10350","trades":"1"},"15:42":{"price":10350,"nominal":"118","volume":"1218940","trades":"1"},"15:41":{"price":10350,"nominal":"118","volume":"1218940","trades":"1"},"15:40":{"price":10350,"nominal":"118","volume":"1218940","trades":"1"},"15:39":{"price":10350,"nominal":"118","volume":"1218940","trades":"1"},"15:38":{"price":10350,"nominal":"118","volume":"1218940","trades":"1"},"15:37":{"price":10350,"nominal":"118","volume":"1218940","trades":"1"},"15:36":{"price":10330,"nominal":"34","volume":"351900","trades":"3"},"15:35":{"price":10330,"nominal":"34","volume":"351900","trades":"3"},"15:34":{"price":10330,"nominal":"34","volume":"351900","trades":"3"},"15:33":{"price":10330,"nominal":"34","volume":"351900","trades":"3"},"15:32":{"price":10330,"nominal":"34","volume":"351900","trades":"3"},"15:31":{"price":10330,"nominal":"34","volume":"351900","trades":"3"},"15:30":{"price":10330,"nominal":"34","volume":"351900","trades":"3"},"15:29":{"price":10330,"nominal":"34","volume":"351900","trades":"3"},"15:28":{"price":10330,"nominal":"34","volume":"351900","trades":"3"},"15:27":{"price":10330,"nominal":"34","volume":"351900","trades":"3"},"15:26":{"price":10350,"nominal":"11","volume":"114090","trades":"2"},"15:25":{"price":10350,"nominal":"11","volume":"114090","trades":"2"},"15:24":{"price":10350,"nominal":"11","volume":"114090","trades":"2"},"15:23":{"price":10350,"nominal":"11","volume":"114090","trades":"2"},"15:22":{"price":10350,"nominal":"11","volume":"114090","trades":"2"},"15:21":{"price":10350,"nominal":"11","volume":"114090","trades":"2"},"15:20":{"price":10390,"nominal":"1","volume":"10330","trades":"1"},"15:19":{"price":10390,"nominal":"1","volume":"10330","trades":"1"},"15:18":{"price":10330,"nominal":"12","volume":"124440","trades":"1"},"15:17":{"price":10330,"nominal":"12","volume":"124440","trades":"1"},"15:16":{"price":10330,"nominal":"12","volume":"124440","trades":"1"},"15:15":{"price":10330,"nominal":"12","volume":"124440","trades":"1"},"15:14":{"price":10330,"nominal":"12","volume":"124440","trades":"1"},"15:13":{"price":10330,"nominal":"12","volume":"124440","trades":"1"},"15:12":{"price":10330,"nominal":"12","volume":"124440","trades":"1"},"15:11":{"price":10330,"nominal":"12","volume":"124440","trades":"1"},"15:10":{"price":10330,"nominal":"12","volume":"124440","trades":"1"},"15:09":{"price":10370,"nominal":"1","volume":"10340","trades":"1"},"15:08":{"price":10340,"nominal":"100","volume":"1033000","trades":"1"},"15:07":{"price":10340,"nominal":"100","volume":"1033000","trades":"1"},"15:06":{"price":10340,"nominal":"100","volume":"1033000","trades":"1"},"15:05":{"price":10340,"nominal":"100","volume":"1033000","trades":"1"},"15:04":{"price":10330,"nominal":"57","volume":"589380","trades":"1"},"15:03":{"price":10330,"nominal":"57","volume":"589380","trades":"1"},"15:02":{"price":10330,"nominal":"57","volume":"589380","trades":"1"},"15:01":{"price":10330,"nominal":"57","volume":"589380","trades":"1"},"15:00":{"price":10330,"nominal":"57","volume":"589380","trades":"1"},"14:59":{"price":10330,"nominal":"57","volume":"589380","trades":"1"},"14:58":{"price":10330,"nominal":"57","volume":"589380","trades":"1"},"14:57":{"price":10330,"nominal":"57","volume":"589380","trades":"1"},"14:56":{"price":10340,"nominal":"10","volume":"102900","trades":"1"},"14:55":{"price":10340,"nominal":"10","volume":"102900","trades":"1"},"14:54":{"price":10340,"nominal":"10","volume":"102900","trades":"1"},"14:53":{"price":10290,"nominal":"9","volume":"92700","trades":"1"},"14:52":{"price":10290,"nominal":"9","volume":"92700","trades":"1"},"14:51":{"price":10290,"nominal":"9","volume":"92700","trades":"1"},"14:50":{"price":10300,"nominal":"14","volume":"143780","trades":"1"},"14:49":{"price":10300,"nominal":"14","volume":"143780","trades":"1"},"14:48":{"price":10300,"nominal":"14","volume":"143780","trades":"1"},"14:47":{"price":10270,"nominal":"5","volume":"51550","trades":"1"},"14:46":{"price":10310,"nominal":"18","volume":"184860","trades":"1"},"14:45":{"price":10270,"nominal":"1","volume":"10280","trades":"1"},"14:44":{"price":10270,"nominal":"1","volume":"10280","trades":"1"},"14:43":{"price":10270,"nominal":"1","volume":"10280","trades":"1"},"14:42":{"price":10270,"nominal":"1","volume":"10280","trades":"1"},"14:41":{"price":10270,"nominal":"1","volume":"10280","trades":"1"},"14:40":{"price":10270,"nominal":"1","volume":"10280","trades":"1"},"14:39":{"price":10270,"nominal":"1","volume":"10280","trades":"1"},"14:38":{"price":10270,"nominal":"1","volume":"10280","trades":"1"},"14:37":{"price":10270,"nominal":"1","volume":"10280","trades":"1"},"14:36":{"price":10270,"nominal":"1","volume":"10280","trades":"1"},"14:35":{"price":10280,"nominal":"6","volume":"61680","trades":"1"},"14:34":{"price":10280,"nominal":"6","volume":"61680","trades":"1"},"14:33":{"price":10280,"nominal":"1","volume":"10320","trades":"1"},"14:32":{"price":10280,"nominal":"1","volume":"10320","trades":"1"},"14:31":{"price":10280,"nominal":"1","volume":"10320","trades":"1"},"14:30":{"price":10280,"nominal":"1","volume":"10320","trades":"1"},"14:29":{"price":10280,"nominal":"1","volume":"10320","trades":"1"},"14:28":{"price":10280,"nominal":"1","volume":"10320","trades":"1"},"14:27":{"price":10280,"nominal":"1","volume":"10320","trades":"1"},"14:26":{"price":10280,"nominal":"1","volume":"10320","trades":"1"},"14:25":{"price":10320,"nominal":"25","volume":"256750","trades":"1"},"14:24":{"price":10320,"nominal":"25","volume":"256750","trades":"1"},"14:23":{"price":10320,"nominal":"25","volume":"256750","trades":"1"},"14:22":{"price":10320,"nominal":"25","volume":"256750","trades":"1"},"14:21":{"price":10320,"nominal":"25","volume":"256750","trades":"1"},"14:20":{"price":10320,"nominal":"25","volume":"256750","trades":"1"},"14:19":{"price":10270,"nominal":"218","volume":"2238020","trades":"2"},"14:18":{"price":10240,"nominal":"110","volume":"1128600","trades":"1"},"14:17":{"price":10240,"nominal":"110","volume":"1128600","trades":"1"},"14:16":{"price":10240,"nominal":"110","volume":"1128600","trades":"1"},"14:15":{"price":10240,"nominal":"110","volume":"1128600","trades":"1"},"14:14":{"price":10260,"nominal":"500","volume":"5150000","trades":"1"},"14:13":{"price":10260,"nominal":"500","volume":"5150000","trades":"1"},"14:12":{"price":10260,"nominal":"500","volume":"5150000","trades":"1"},"14:11":{"price":10300,"nominal":"15","volume":"154100","trades":"2"},"14:10":{"price":10300,"nominal":"15","volume":"154100","trades":"2"},"14:09":{"price":10300,"nominal":"15","volume":"154100","trades":"2"},"14:08":{"price":10260,"nominal":"4","volume":"41160","trades":"2"},"14:07":{"price":10290,"nominal":"1","volume":"10290","trades":"1"},"14:06":{"price":10290,"nominal":"1","volume":"10290","trades":"1"},"14:05":{"price":10290,"nominal":"1","volume":"10290","trades":"1"},"14:04":{"price":10290,"nominal":"1","volume":"10330","trades":"1"},"14:03":{"price":10290,"nominal":"1","volume":"10330","trades":"1"},"14:02":{"price":10290,"nominal":"1","volume":"10330","trades":"1"},"14:01":{"price":10290,"nominal":"1","volume":"10330","trades":"1"},"14:00":{"price":10290,"nominal":"1","volume":"10330","trades":"1"},"13:59":{"price":10290,"nominal":"1","volume":"10330","trades":"1"},"13:58":{"price":10290,"nominal":"1","volume":"10330","trades":"1"},"13:57":{"price":10290,"nominal":"1","volume":"10330","trades":"1"},"13:56":{"price":10290,"nominal":"1","volume":"10330","trades":"1"},"13:55":{"price":10330,"nominal":"238","volume":"2449000","trades":"2"},"13:54":{"price":10280,"nominal":"8","volume":"82160","trades":"1"},"13:53":{"price":10270,"nominal":"10","volume":"103100","trades":"1"},"13:52":{"price":10270,"nominal":"10","volume":"103100","trades":"1"},"13:51":{"price":10310,"nominal":"10","volume":"103100","trades":"1"},"13:50":{"price":10310,"nominal":"10","volume":"103100","trades":"1"},"13:49":{"price":10310,"nominal":"10","volume":"103100","trades":"1"},"13:48":{"price":10310,"nominal":"10","volume":"103100","trades":"1"},"13:47":{"price":10310,"nominal":"8","volume":"82240","trades":"1"},"13:46":{"price":10310,"nominal":"8","volume":"82240","trades":"1"},"13:45":{"price":10310,"nominal":"8","volume":"82240","trades":"1"},"13:44":{"price":10310,"nominal":"8","volume":"82240","trades":"1"},"13:43":{"price":10280,"nominal":"163","volume":"1682760","trades":"1"},"13:42":{"price":10280,"nominal":"163","volume":"1682760","trades":"1"},"13:41":{"price":10280,"nominal":"163","volume":"1682760","trades":"1"},"13:40":{"price":10280,"nominal":"163","volume":"1682760","trades":"1"},"13:39":{"price":10280,"nominal":"163","volume":"1682760","trades":"1"},"13:38":{"price":10280,"nominal":"163","volume":"1682760","trades":"1"},"13:37":{"price":10280,"nominal":"163","volume":"1682760","trades":"1"},"13:36":{"price":10320,"nominal":"53","volume":"544840","trades":"3"},"13:35":{"price":10320,"nominal":"53","volume":"544840","trades":"3"},"13:34":{"price":10320,"nominal":"53","volume":"544840","trades":"3"},"13:33":{"price":10320,"nominal":"53","volume":"544840","trades":"3"},"13:32":{"price":10320,"nominal":"53","volume":"544840","trades":"3"},"13:31":{"price":10320,"nominal":"53","volume":"544840","trades":"3"},"13:30":{"price":10320,"nominal":"53","volume":"544840","trades":"3"},"13:29":{"price":10320,"nominal":"53","volume":"544840","trades":"3"},"13:28":{"price":10320,"nominal":"53","volume":"544840","trades":"3"},"13:27":{"price":10320,"nominal":"53","volume":"544840","trades":"3"},"13:26":{"price":10320,"nominal":"53","volume":"544840","trades":"3"},"13:25":{"price":10320,"nominal":"53","volume":"544840","trades":"3"},"13:24":{"price":10320,"nominal":"53","volume":"544840","trades":"3"},"13:23":{"price":10320,"nominal":"53","volume":"544840","trades":"3"},"13:22":{"price":10320,"nominal":"53","volume":"544840","trades":"3"},"13:21":{"price":10280,"nominal":"302","volume":"3107580","trades":"2"},"13:20":{"price":10280,"nominal":"302","volume":"3107580","trades":"2"},"13:19":{"price":10290,"nominal":"4","volume":"41160","trades":"1"},"13:18":{"price":10290,"nominal":"4","volume":"41160","trades":"1"},"13:17":{"price":10290,"nominal":"4","volume":"41360","trades":"1"},"13:16":{"price":10340,"nominal":"31","volume":"319020","trades":"2"},"13:15":{"price":10340,"nominal":"31","volume":"319020","trades":"2"},"13:14":{"price":10340,"nominal":"31","volume":"319020","trades":"2"},"13:13":{"price":10320,"nominal":"1","volume":"10320","trades":"1"},"13:12":{"price":10320,"nominal":"1","volume":"10320","trades":"1"},"13:11":{"price":10320,"nominal":"1","volume":"10320","trades":"1"},"13:10":{"price":10320,"nominal":"9","volume":"92970","trades":"1"},"13:09":{"price":10330,"nominal":"1","volume":"10330","trades":"2"},"13:08":{"price":10330,"nominal":"1","volume":"10330","trades":"2"},"13:07":{"price":10330,"nominal":"1","volume":"10330","trades":"2"},"13:06":{"price":10330,"nominal":"71","volume":"733440","trades":"2"},"13:05":{"price":10340,"nominal":"3","volume":"30840","trades":"1"},"13:04":{"price":10340,"nominal":"3","volume":"30840","trades":"1"},"13:03":{"price":10340,"nominal":"3","volume":"30840","trades":"1"},"13:02":{"price":10340,"nominal":"3","volume":"30840","trades":"1"},"13:01":{"price":10340,"nominal":"3","volume":"30840","trades":"1"},"13:00":{"price":10340,"nominal":"3","volume":"30840","trades":"1"},"12:59":{"price":10340,"nominal":"3","volume":"30840","trades":"1"},"12:58":{"price":10340,"nominal":"3","volume":"30840","trades":"1"},"12:57":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:56":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:55":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:54":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:53":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:52":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:51":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:50":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:49":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:48":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:47":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:46":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:45":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:44":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:43":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:42":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:41":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:40":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:39":{"price":10280,"nominal":"300","volume":"3096000","trades":"2"},"12:38":{"price":10320,"nominal":"12","volume":"123560","trades":"3"},"12:37":{"price":10320,"nominal":"12","volume":"123560","trades":"3"},"12:36":{"price":10330,"nominal":"11","volume":"113600","trades":"2"},"12:35":{"price":10300,"nominal":"1","volume":"10310","trades":"1"},"12:34":{"price":10300,"nominal":"1","volume":"10310","trades":"1"},"12:33":{"price":10300,"nominal":"1","volume":"10310","trades":"1"},"12:32":{"price":10300,"nominal":"1","volume":"10310","trades":"1"},"12:31":{"price":10300,"nominal":"1","volume":"10310","trades":"1"},"12:30":{"price":10300,"nominal":"1","volume":"10310","trades":"1"},"12:29":{"price":10310,"nominal":"2","volume":"20620","trades":"1"},"12:28":{"price":10310,"nominal":"2","volume":"20620","trades":"1"},"12:27":{"price":10310,"nominal":"2","volume":"20620","trades":"1"},"12:26":{"price":10310,"nominal":"5","volume":"51800","trades":"1"},"12:25":{"price":10310,"nominal":"5","volume":"51800","trades":"1"},"12:24":{"price":10310,"nominal":"5","volume":"51800","trades":"1"},"12:23":{"price":10310,"nominal":"5","volume":"51800","trades":"1"},"12:22":{"price":10360,"nominal":"1","volume":"10430","trades":"1"},"12:21":{"price":10360,"nominal":"1","volume":"10430","trades":"1"},"12:20":{"price":10360,"nominal":"1","volume":"10430","trades":"1"},"12:19":{"price":10360,"nominal":"1","volume":"10430","trades":"1"},"12:18":{"price":10360,"nominal":"1","volume":"10430","trades":"1"},"12:17":{"price":10430,"nominal":"2","volume":"20700","trades":"1"},"12:16":{"price":10350,"nominal":"3","volume":"31080","trades":"1"},"12:15":{"price":10350,"nominal":"3","volume":"31080","trades":"1"},"12:14":{"price":10350,"nominal":"3","volume":"31080","trades":"1"},"12:13":{"price":10360,"nominal":"1","volume":"10420","trades":"1"},"12:12":{"price":10360,"nominal":"1","volume":"10420","trades":"1"},"12:11":{"price":10360,"nominal":"1","volume":"10420","trades":"1"},"12:10":{"price":10420,"nominal":"3","volume":"31140","trades":"1"},"12:09":{"price":10420,"nominal":"3","volume":"31140","trades":"1"},"12:08":{"price":10420,"nominal":"3","volume":"31140","trades":"1"},"12:07":{"price":10380,"nominal":"3","volume":"31110","trades":"2"},"12:06":{"price":10380,"nominal":"3","volume":"31110","trades":"2"},"12:05":{"price":10340,"nominal":"12","volume":"123960","trades":"3"},"12:04":{"price":10340,"nominal":"12","volume":"123960","trades":"3"},"12:03":{"price":10340,"nominal":"12","volume":"123960","trades":"3"},"12:02":{"price":10310,"nominal":"4","volume":"41320","trades":"1"},"12:01":{"price":10330,"nominal":"39","volume":"400920","trades":"1"},"12:00":{"price":10330,"nominal":"39","volume":"400920","trades":"1"},"11:59":{"price":10330,"nominal":"39","volume":"400920","trades":"1"},"11:58":{"price":10330,"nominal":"39","volume":"400920","trades":"1"},"11:57":{"price":10330,"nominal":"39","volume":"400920","trades":"1"},"11:56":{"price":10280,"nominal":"21","volume":"216600","trades":"3"},"11:55":{"price":10330,"nominal":"7","volume":"71840","trades":"2"},"11:54":{"price":10330,"nominal":"7","volume":"71840","trades":"2"},"11:53":{"price":10330,"nominal":"7","volume":"71840","trades":"2"},"11:52":{"price":10330,"nominal":"7","volume":"71840","trades":"2"},"11:51":{"price":10330,"nominal":"7","volume":"71840","trades":"2"},"11:50":{"price":10330,"nominal":"7","volume":"71840","trades":"2"},"11:49":{"price":10330,"nominal":"7","volume":"71840","trades":"2"},"11:48":{"price":10260,"nominal":"43","volume":"441610","trades":"2"},"11:47":{"price":10270,"nominal":"121","volume":"1242910","trades":"4"},"11:46":{"price":10270,"nominal":"121","volume":"1242910","trades":"4"},"11:45":{"price":10320,"nominal":"30","volume":"309000","trades":"1"},"11:44":{"price":10300,"nominal":"7","volume":"72310","trades":"1"},"11:43":{"price":10300,"nominal":"7","volume":"72310","trades":"1"},"11:42":{"price":10300,"nominal":"7","volume":"72310","trades":"1"},"11:41":{"price":10330,"nominal":"11","volume":"113520","trades":"1"},"11:40":{"price":10330,"nominal":"11","volume":"113520","trades":"1"},"11:39":{"price":10330,"nominal":"11","volume":"113520","trades":"1"},"11:38":{"price":10320,"nominal":"38","volume":"390940","trades":"2"},"11:37":{"price":10290,"nominal":"1","volume":"10320","trades":"1"},"11:36":{"price":10320,"nominal":"2","volume":"20440","trades":"1"},"11:35":{"price":10320,"nominal":"2","volume":"20440","trades":"1"},"11:34":{"price":10320,"nominal":"2","volume":"20440","trades":"1"},"11:33":{"price":10320,"nominal":"2","volume":"20440","trades":"1"},"11:32":{"price":10320,"nominal":"2","volume":"20440","trades":"1"},"11:31":{"price":10220,"nominal":"2","volume":"20540","trades":"1"},"11:30":{"price":10270,"nominal":"64","volume":"654120","trades":"2"},"11:29":{"price":10270,"nominal":"64","volume":"654120","trades":"2"},"11:28":{"price":10220,"nominal":"1","volume":"10230","trades":"1"},"11:27":{"price":10220,"nominal":"1","volume":"10230","trades":"1"},"11:26":{"price":10230,"nominal":"7","volume":"71610","trades":"1"},"11:25":{"price":10230,"nominal":"16","volume":"163830","trades":"2"},"11:24":{"price":10240,"nominal":"3","volume":"30690","trades":"1"},"11:23":{"price":10230,"nominal":"17","volume":"173910","trades":"2"},"11:22":{"price":10230,"nominal":"2","volume":"20500","trades":"1"},"11:21":{"price":10250,"nominal":"5","volume":"51650","trades":"1"},"11:20":{"price":10330,"nominal":"361","volume":"3714690","trades":"1"},"11:19":{"price":10330,"nominal":"361","volume":"3714690","trades":"1"},"11:18":{"price":10330,"nominal":"361","volume":"3714690","trades":"1"},"11:17":{"price":10330,"nominal":"361","volume":"3714690","trades":"1"},"11:16":{"price":10290,"nominal":"8","volume":"82160","trades":"1"},"11:15":{"price":10290,"nominal":"8","volume":"82160","trades":"1"},"11:14":{"price":10290,"nominal":"8","volume":"82160","trades":"1"},"11:13":{"price":10290,"nominal":"8","volume":"82160","trades":"1"},"11:12":{"price":10290,"nominal":"8","volume":"82160","trades":"1"},"11:11":{"price":10290,"nominal":"8","volume":"82160","trades":"1"},"11:10":{"price":10270,"nominal":"104","volume":"1074210","trades":"2"},"11:09":{"price":10320,"nominal":"29","volume":"301020","trades":"1"},"11:08":{"price":10320,"nominal":"29","volume":"301020","trades":"1"},"11:07":{"price":10380,"nominal":"10","volume":"103800","trades":"1"},"11:06":{"price":10380,"nominal":"10","volume":"103800","trades":"1"},"11:05":{"price":10380,"nominal":"10","volume":"103800","trades":"1"},"11:04":{"price":10380,"nominal":"10","volume":"103800","trades":"1"},"11:03":{"price":10380,"nominal":"3","volume":"31060","trades":"2"},"11:02":{"price":10380,"nominal":"2","volume":"20640","trades":"1"},"11:01":{"price":10380,"nominal":"2","volume":"20640","trades":"1"},"11:00":{"price":10380,"nominal":"2","volume":"20640","trades":"1"},"10:59":{"price":10320,"nominal":"1","volume":"10320","trades":"1"},"10:54":{"price":10320,"nominal":"66","volume":"681250","trades":"1"},"10:53":{"price":10320,"nominal":"57","volume":"589950","trades":"2"},"10:51":{"price":10350,"nominal":"88","volume":"910760","trades":"5"},"10:50":{"price":10350,"nominal":"21","volume":"216650","trades":"6"},"10:49":{"price":10280,"nominal":"5","volume":"51700","trades":"1"},"10:48":{"price":10340,"nominal":"105","volume":"1084740","trades":"2"},"10:44":{"price":10330,"nominal":"139","volume":"1437480","trades":"4"},"10:40":{"price":10270,"nominal":"163","volume":"1674010","trades":"4"},"10:39":{"price":10270,"nominal":"46","volume":"469200","trades":"1"},"10:36":{"price":10200,"nominal":"3","volume":"30630","trades":"1"},"10:33":{"price":10210,"nominal":"73","volume":"748260","trades":"7"},"10:30":{"price":10290,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:58":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:57":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:56":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:55":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:54":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:53":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:52":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:51":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:50":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:49":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:48":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:47":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:46":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:45":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:44":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:43":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:42":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:41":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:40":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:39":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:38":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:37":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:36":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:35":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:34":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:33":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:32":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:31":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:30":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:29":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:28":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:27":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:26":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:25":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:24":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:23":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:22":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:21":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:20":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:19":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:18":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:17":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:16":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:15":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:14":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:13":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:12":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:11":{"price":7.4,"nominal":"215","volume":"1587","trades":"2"},"16:10":{"price":7.38,"nominal":"10","volume":"74","trades":"1"},"16:09":{"price":7.38,"nominal":"10","volume":"74","trades":"1"},"16:08":{"price":7.38,"nominal":"10","volume":"74","trades":"1"},"16:07":{"price":7.38,"nominal":"10","volume":"74","trades":"1"},"16:06":{"price":7.38,"nominal":"10","volume":"74","trades":"1"},"16:05":{"price":7.38,"nominal":"9","volume":"66","trades":"1"},"16:04":{"price":7.33,"nominal":"120","volume":"880","trades":"1"},"16:03":{"price":7.33,"nominal":"120","volume":"880","trades":"1"},"16:02":{"price":7.33,"nominal":"120","volume":"880","trades":"1"},"16:01":{"price":7.33,"nominal":"10","volume":"73","trades":"1"},"16:00":{"price":7.3,"nominal":"6","volume":"44","trades":"1"},"15:59":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:58":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:57":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:56":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:55":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:54":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:53":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:52":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:51":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:50":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:49":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:48":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:47":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:46":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:45":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:44":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:43":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:42":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:41":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:40":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:39":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:38":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:37":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:36":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:35":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:34":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:33":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:32":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:31":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:30":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:29":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:28":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:27":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:26":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:25":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:24":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:23":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:22":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:21":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:20":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:19":{"price":7.33,"nominal":"1","volume":"7","trades":"1"},"15:18":{"price":7.3,"nominal":"14","volume":"101","trades":"1"},"15:17":{"price":7.3,"nominal":"14","volume":"101","trades":"1"},"15:16":{"price":7.3,"nominal":"14","volume":"101","trades":"1"},"15:15":{"price":7.3,"nominal":"14","volume":"101","trades":"1"},"15:14":{"price":7.3,"nominal":"14","volume":"101","trades":"1"},"15:13":{"price":7.3,"nominal":"14","volume":"101","trades":"1"},"15:12":{"price":7.3,"nominal":"14","volume":"101","trades":"1"},"15:11":{"price":7.3,"nominal":"14","volume":"101","trades":"1"},"15:10":{"price":7.3,"nominal":"14","volume":"101","trades":"1"},"15:09":{"price":7.3,"nominal":"14","volume":"101","trades":"1"},"15:08":{"price":7.3,"nominal":"14","volume":"101","trades":"1"},"15:07":{"price":7.3,"nominal":"14","volume":"101","trades":"1"},"15:06":{"price":7.3,"nominal":"14","volume":"101","trades":"1"},"15:05":{"price":7.3,"nominal":"14","volume":"101","trades":"1"},"15:04":{"price":7.22,"nominal":"150","volume":"1079","trades":"1"},"15:03":{"price":7.22,"nominal":"150","volume":"1079","trades":"1"},"15:02":{"price":7.22,"nominal":"150","volume":"1079","trades":"1"},"15:01":{"price":7.22,"nominal":"150","volume":"1079","trades":"1"},"15:00":{"price":7.22,"nominal":"150","volume":"1079","trades":"1"},"14:59":{"price":7.22,"nominal":"150","volume":"1079","trades":"1"},"14:58":{"price":7.22,"nominal":"150","volume":"1079","trades":"1"},"14:57":{"price":7.22,"nominal":"150","volume":"1079","trades":"1"},"14:56":{"price":7.22,"nominal":"150","volume":"1079","trades":"1"},"14:55":{"price":7.22,"nominal":"150","volume":"1079","trades":"1"},"14:54":{"price":7.22,"nominal":"150","volume":"1079","trades":"1"},"14:53":{"price":7.22,"nominal":"150","volume":"1079","trades":"1"},"14:52":{"price":7.22,"nominal":"150","volume":"1079","trades":"1"},"14:51":{"price":7.22,"nominal":"150","volume":"1079","trades":"1"},"14:50":{"price":7.22,"nominal":"150","volume":"1079","trades":"1"},"14:49":{"price":7.22,"nominal":"150","volume":"1079","trades":"1"},"14:48":{"price":7.22,"nominal":"150","volume":"1079","trades":"1"},"14:47":{"price":7.22,"nominal":"150","volume":"1079","trades":"1"},"14:46":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:45":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:44":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:43":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:42":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:41":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:40":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:39":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:38":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:37":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:36":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:35":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:34":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:33":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:32":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:31":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:30":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:29":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:28":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:27":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:26":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:25":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:24":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:23":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:22":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:21":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:20":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:19":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:18":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:17":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:16":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:15":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:14":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:13":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:12":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:11":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:10":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:09":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:08":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:07":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:06":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:05":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:04":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:03":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:02":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:01":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"14:00":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:59":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:58":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:57":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:56":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:55":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:54":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:53":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:52":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:51":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:50":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:49":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:48":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:47":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:46":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:45":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:44":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:43":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:42":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:41":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:40":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:39":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:38":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:37":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:36":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:35":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:34":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:33":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:32":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:31":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:30":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:29":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:28":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:27":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:26":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:25":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:24":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:23":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:22":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:21":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:20":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:19":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:18":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:17":{"price":7.2,"nominal":"300","volume":"2181","trades":"3"},"13:16":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"13:15":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"13:14":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"13:13":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"13:12":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"13:11":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"13:10":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"13:09":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"13:08":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"13:07":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"13:06":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"13:05":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"13:04":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"13:03":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"13:02":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"13:01":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"13:00":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:59":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:58":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:57":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:56":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:55":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:54":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:53":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:52":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:51":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:50":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:49":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:48":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:47":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:46":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:45":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:44":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:43":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:42":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:41":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:40":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:39":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:38":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:37":{"price":7.27,"nominal":"2","volume":"15","trades":"1"},"12:36":{"price":7.29,"nominal":"11","volume":"80","trades":"2"},"12:35":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:34":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:33":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:32":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:31":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:30":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:29":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:28":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:27":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:26":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:25":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:24":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:23":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:22":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:21":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:20":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:19":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:18":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:17":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:16":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:15":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:14":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:13":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:12":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:11":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:10":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:09":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:08":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:07":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:06":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:05":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:04":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:03":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:02":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:01":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"12:00":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"11:59":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"11:58":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"11:57":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"11:56":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"11:55":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"11:54":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"11:53":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"11:52":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"11:51":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"11:50":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"11:49":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"11:48":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"11:47":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"11:46":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"11:45":{"price":7.28,"nominal":"7","volume":"50","trades":"1"},"11:44":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:43":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:42":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:41":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:40":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:39":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:38":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:37":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:36":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:35":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:34":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:33":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:32":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:31":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:30":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:29":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:28":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:27":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:26":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:25":{"price":7.19,"nominal":"93","volume":"677","trades":"1"},"11:24":{"price":7.28,"nominal":"1","volume":"7","trades":"1"},"11:23":{"price":7.28,"nominal":"1","volume":"7","trades":"1"},"11:22":{"price":7.28,"nominal":"1","volume":"7","trades":"1"},"11:21":{"price":7.28,"nominal":"1","volume":"7","trades":"1"},"11:20":{"price":7.28,"nominal":"1","volume":"7","trades":"1"},"11:19":{"price":7.28,"nominal":"1","volume":"7","trades":"1"},"11:18":{"price":7.28,"nominal":"1","volume":"7","trades":"1"},"11:17":{"price":7.28,"nominal":"1","volume":"7","trades":"1"},"11:16":{"price":7.28,"nominal":"1","volume":"7","trades":"1"},"11:15":{"price":7.28,"nominal":"1","volume":"7","trades":"1"},"11:14":{"price":7.28,"nominal":"1","volume":"7","trades":"1"},"11:13":{"price":7.28,"nominal":"1","volume":"7","trades":"1"},"11:12":{"price":7.28,"nominal":"1","volume":"7","trades":"1"},"11:11":{"price":7.28,"nominal":"1","volume":"7","trades":"1"},"11:10":{"price":7.28,"nominal":"1","volume":"7","trades":"1"},"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:39":{"price":7.3,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":10550,"return":-0.95},"1w":{"date":"2026-03-12","prev":10280,"return":1.65},"1m":{"date":"2026-02-19","prev":10420,"return":0.29},"3m":{"date":"2025-12-19","prev":12380,"return":-15.59},"6m":{"date":"2025-09-19","prev":13240,"return":-21.07},"9m":{"date":"2025-06-19","prev":7510,"return":39.15},"1y":{"date":"2025-03-19","prev":6480,"return":61.27}}}}},"BABA":{"ticker":"BABA","name":"Alibaba","kind":"cedear","img":"BABA","currency":{"ARS":"BABA"},"data":{"ARS":{"daily":{"2026-03-19":{"price":20380,"nominal":"86131","volume":"1753791940"},"2026-03-18":{"price":22040,"nominal":"28361","volume":"631568200"},"2026-03-17":{"price":22240,"nominal":"18922","volume":"422914430"},"2026-03-16":{"price":22340,"nominal":"23813","volume":"533162700"},"2026-03-13":{"price":22070,"nominal":"15427","volume":"339152800"},"2026-03-12":{"price":21700,"nominal":"25606","volume":"557074690"},"2026-03-11":{"price":22070,"nominal":"18596","volume":"408856920"},"2026-03-10":{"price":22240,"nominal":"39659","volume":"886623060"},"2026-03-09":{"price":21670,"nominal":"16767","volume":"360812570"},"2026-03-06":{"price":21710,"nominal":"39837","volume":"858850650"},"2026-03-05":{"price":21160,"nominal":"67725","volume":"1437049130"},"2026-03-04":{"price":21680,"nominal":"114036","volume":"2487562590"},"2026-03-03":{"price":22490,"nominal":"46725","volume":"1042374060"},"2026-03-02":{"price":23110,"nominal":"73293","volume":"1681773750"},"2026-02-27":{"price":23340,"nominal":"26855","volume":"636300220"},"2026-02-26":{"price":24260,"nominal":"47108","volume":"1138270960"},"2026-02-25":{"price":24840,"nominal":"50390","volume":"1231917420"},"2026-02-24":{"price":24550,"nominal":"34213","volume":"840585430"},"2026-02-23":{"price":24470,"nominal":"8980","volume":"221853160"},"2026-02-20":{"price":24820,"nominal":"13242","volume":"327209570"},"2026-02-19":{"price":24710,"nominal":"6658","volume":"165384520"},"2026-02-18":{"price":25120,"nominal":"19904","volume":"505595020"},"2026-02-13":{"price":25260,"nominal":"88267","volume":"2234569190"},"2026-02-12":{"price":25920,"nominal":"21042","volume":"548317980"},"2026-02-11":{"price":27080,"nominal":"41709","volume":"1111104780"},"2026-02-10":{"price":27520,"nominal":"21006","volume":"566399620"},"2026-02-09":{"price":26840,"nominal":"14731","volume":"396543440"},"2026-02-06":{"price":26800,"nominal":"53332","volume":"1431188680"},"2026-02-05":{"price":26220,"nominal":"17751","volume":"470221860"},"2026-02-04":{"price":26400,"nominal":"57223","volume":"1508013100"},"2026-02-03":{"price":26940,"nominal":"32946","volume":"887699720"},"2026-02-02":{"price":27920,"nominal":"28525","volume":"798443660"},"2026-01-30":{"price":28540,"nominal":"60462","volume":"1746269340"},"2026-01-29":{"price":29300,"nominal":"80486","volume":"2367885640"},"2026-01-28":{"price":29560,"nominal":"18258","volume":"538630640"},"2026-01-27":{"price":28920,"nominal":"15235","volume":"446275400"},"2026-01-26":{"price":28820,"nominal":"71360","volume":"2055586920"},"2026-01-23":{"price":29240,"nominal":"27760","volume":"810686400"},"2026-01-22":{"price":29760,"nominal":"73683","volume":"2199395540"},"2026-01-21":{"price":28500,"nominal":"40687","volume":"1147861780"},"2026-01-20":{"price":27360,"nominal":"16272","volume":"448544220"},"2026-01-19":{"price":28060,"nominal":"7816","volume":"215763820"},"2026-01-16":{"price":28020,"nominal":"33295","volume":"930648600"},"2026-01-15":{"price":28880,"nominal":"39927","volume":"1148415300"},"2026-01-14":{"price":28940,"nominal":"57307","volume":"1664738020"},"2026-01-13":{"price":28480,"nominal":"102058","volume":"2918715380"},"2026-01-12":{"price":28400,"nominal":"107907","volume":"2979590260"},"2026-01-09":{"price":25660,"nominal":"21871","volume":"560856140"},"2026-01-08":{"price":26260,"nominal":"66840","volume":"1726718370"},"2026-01-07":{"price":25120,"nominal":"40203","volume":"1011969180"},"2026-01-06":{"price":25940,"nominal":"55714","volume":"1462735380"},"2026-01-05":{"price":26760,"nominal":"40311","volume":"1068063640"},"2026-01-02":{"price":26760,"nominal":"57624","volume":"1528562440"},"2025-12-30":{"price":24960,"nominal":"40541","volume":"1022656470"},"2025-12-29":{"price":25120,"nominal":"27026","volume":"679806080"},"2025-12-26":{"price":26180,"nominal":"14302","volume":"370483020"},"2025-12-24":{"price":25480,"nominal":"4112","volume":"105092340"},"2025-12-23":{"price":25620,"nominal":"24283","volume":"624396620"},"2025-12-22":{"price":25920,"nominal":"15351","volume":"396073300"},"2025-12-19":{"price":25940,"nominal":"12742","volume":"329069980"},"2025-12-18":{"price":25380,"nominal":"58160","volume":"1476608760"},"2025-12-17":{"price":25420,"nominal":"9853","volume":"251876960"},"2025-12-16":{"price":25600,"nominal":"13335","volume":"338758620"},"2025-12-15":{"price":25600,"nominal":"46071","volume":"1173801840"},"2025-12-12":{"price":26160,"nominal":"26554","volume":"695306160"},"2025-12-11":{"price":26140,"nominal":"21023","volume":"547105760"},"2025-12-10":{"price":26700,"nominal":"39383","volume":"1048311980"},"2025-12-09":{"price":26080,"nominal":"17056","volume":"441728100"},"2025-12-05":{"price":26680,"nominal":"12394","volume":"328971900"},"2025-12-04":{"price":26460,"nominal":"14368","volume":"379570000"},"2025-12-03":{"price":26480,"nominal":"27811","volume":"739705980"},"2025-12-02":{"price":27180,"nominal":"27371","volume":"744052540"},"2025-12-01":{"price":27740,"nominal":"62810","volume":"1712463800"},"2025-11-28":{"price":26540,"nominal":"9950","volume":"263913200"},"2025-11-27":{"price":27000,"nominal":"4427","volume":"118289380"},"2025-11-26":{"price":26820,"nominal":"145427","volume":"3891299000"},"2025-11-25":{"price":26600,"nominal":"84265","volume":"2260240880"},"2025-11-21":{"price":25740,"nominal":"10923","volume":"278842150"},"2025-11-20":{"price":25520,"nominal":"16239","volume":"421587260"},"2025-11-19":{"price":26120,"nominal":"17029","volume":"443205880"},"2025-11-18":{"price":26120,"nominal":"16950","volume":"444120220"},"2025-11-17":{"price":26020,"nominal":"36697","volume":"965056460"},"2025-11-14":{"price":25260,"nominal":"332894","volume":"8671506080"},"2025-11-13":{"price":26200,"nominal":"28812","volume":"766379400"},"2025-11-12":{"price":25780,"nominal":"34996","volume":"903133080"},"2025-11-11":{"price":26520,"nominal":"18861","volume":"502821780"},"2025-11-10":{"price":27200,"nominal":"42862","volume":"1160858860"},"2025-11-07":{"price":27140,"nominal":"31189","volume":"843211520"},"2025-11-06":{"price":28260,"nominal":"11082","volume":"311103100"},"2025-11-05":{"price":27720,"nominal":"52195","volume":"1445459740"},"2025-11-04":{"price":27620,"nominal":"29235","volume":"809297340"},"2025-11-03":{"price":28500,"nominal":"20683","volume":"580988680"},"2025-10-31":{"price":28460,"nominal":"33667","volume":"949165760"},"2025-10-30":{"price":28780,"nominal":"17683","volume":"512584160"},"2025-10-29":{"price":29700,"nominal":"40286","volume":"1194783800"},"2025-10-28":{"price":29320,"nominal":"36553","volume":"1067946340"},"2025-10-27":{"price":28940,"nominal":"31333","volume":"892337900"},"2025-10-24":{"price":30360,"nominal":"37112","volume":"1123099340"},"2025-10-23":{"price":29720,"nominal":"74488","volume":"2235755120"},"2025-10-22":{"price":29640,"nominal":"85046","volume":"2519679040"},"2025-10-21":{"price":29820,"nominal":"32106","volume":"949262620"},"2025-10-20":{"price":30300,"nominal":"47702","volume":"1431776000"},"2025-10-17":{"price":28680,"nominal":"49738","volume":"1399557460"},"2025-10-16":{"price":27400,"nominal":"18843","volume":"510948740"},"2025-10-15":{"price":26860,"nominal":"26390","volume":"712588140"},"2025-10-14":{"price":26640,"nominal":"76616","volume":"2033501160"},"2025-10-13":{"price":26620,"nominal":"57484","volume":"1525918980"},"2025-10-09":{"price":28040,"nominal":"79555","volume":"2326816880"},"2025-10-08":{"price":31220,"nominal":"56187","volume":"1748663280"},"2025-10-07":{"price":31420,"nominal":"33197","volume":"1035051920"},"2025-10-06":{"price":31560,"nominal":"66672","volume":"2126928500"},"2025-10-03":{"price":31880,"nominal":"63385","volume":"2042706400"},"2025-10-02":{"price":32600,"nominal":"62343","volume":"2053865780"},"2025-10-01":{"price":31860,"nominal":"49109","volume":"1547596880"},"2025-09-30":{"price":30560,"nominal":"63445","volume":"1916114380"},"2025-09-29":{"price":29800,"nominal":"70951","volume":"2080810320"},"2025-09-26":{"price":28040,"nominal":"29609","volume":"802289240"},"2025-09-25":{"price":27280,"nominal":"51600","volume":"1390493000"},"2025-09-24":{"price":27320,"nominal":"139043","volume":"3813757920"},"2025-09-23":{"price":25600,"nominal":"96955","volume":"2476794360"},"2025-09-22":{"price":26140,"nominal":"70618","volume":"1869842580"},"2025-09-19":{"price":28260,"nominal":"77250","volume":"2196538960"},"2025-09-18":{"price":28120,"nominal":"67372","volume":"1855486140"},"2025-09-17":{"price":27660,"nominal":"113520","volume":"3123264360"},"2025-09-16":{"price":26560,"nominal":"58673","volume":"1546787240"},"2025-09-15":{"price":26180,"nominal":"142713","volume":"3707234440"},"2025-09-12":{"price":25420,"nominal":"38613","volume":"966761320"},"2025-09-11":{"price":24980,"nominal":"90875","volume":"2237275400"},"2025-09-10":{"price":22910,"nominal":"56373","volume":"1292049740"},"2025-09-09":{"price":23440,"nominal":"57938","volume":"1355029220"},"2025-09-08":{"price":22540,"nominal":"104880","volume":"2340520430"},"2025-09-05":{"price":20875,"nominal":"32815","volume":"680824150"},"2025-09-04":{"price":20075,"nominal":"63240","volume":"1267506075"},"2025-09-03":{"price":20750,"nominal":"27975","volume":"581419175"},"2025-09-02":{"price":21075,"nominal":"81899","volume":"1707708775"},"2025-09-01":{"price":20925,"nominal":"28193","volume":"592225025"},"2025-08-29":{"price":20300,"nominal":"232893","volume":"4619399475"},"2025-08-28":{"price":17925,"nominal":"102598","volume":"1844074675"},"2025-08-27":{"price":18450,"nominal":"22584","volume":"416399200"},"2025-08-26":{"price":18650,"nominal":"57220","volume":"1075080400"},"2025-08-25":{"price":18825,"nominal":"40799","volume":"768117625"},"2025-08-22":{"price":18200,"nominal":"74686","volume":"1355749200"},"2025-08-21":{"price":17350,"nominal":"13427","volume":"232801375"},"2025-08-20":{"price":17400,"nominal":"25421","volume":"440754350"},"2025-08-19":{"price":17400,"nominal":"25139","volume":"439300475"},"2025-08-18":{"price":17550,"nominal":"53748","volume":"945427925"},"2025-08-14":{"price":17775,"nominal":"24610","volume":"440682800"},"2025-08-13":{"price":18650,"nominal":"83648","volume":"1554824925"},"2025-08-12":{"price":18050,"nominal":"94884","volume":"1697905150"},"2025-08-11":{"price":17525,"nominal":"28075","volume":"495238275"},"2025-08-08":{"price":17850,"nominal":"32553","volume":"577733025"},"2025-08-07":{"price":17850,"nominal":"18381","volume":"328799025"},"2025-08-06":{"price":18000,"nominal":"33616","volume":"597311025"},"2025-08-05":{"price":17475,"nominal":"63822","volume":"1119537450"},"2025-08-04":{"price":17700,"nominal":"15089","volume":"267777775"},"2025-08-01":{"price":17800,"nominal":"33111","volume":"586595300"},"2025-07-31":{"price":18175,"nominal":"56574","volume":"1021887300"},"2025-07-30":{"price":17150,"nominal":"39248","volume":"671974575"},"2025-07-29":{"price":17150,"nominal":"28415","volume":"494061900"},"2025-07-28":{"price":17625,"nominal":"55097","volume":"969140425"},"2025-07-25":{"price":17200,"nominal":"80692","volume":"1385681275"},"2025-07-24":{"price":17125,"nominal":"71715","volume":"1227907000"},"2025-07-23":{"price":17275,"nominal":"24489","volume":"421248300"},"2025-07-22":{"price":16950,"nominal":"45078","volume":"766828300"},"2025-07-21":{"price":17125,"nominal":"64243","volume":"1119950500"},"2025-07-18":{"price":17325,"nominal":"69364","volume":"1202449050"},"2025-07-17":{"price":16725,"nominal":"54583","volume":"908905350"},"2025-07-16":{"price":16425,"nominal":"140957","volume":"2294159500"},"2025-07-15":{"price":16625,"nominal":"135253","volume":"2241171925"},"2025-07-14":{"price":15625,"nominal":"36767","volume":"568649550"},"2025-07-11":{"price":15100,"nominal":"58291","volume":"879589850"},"2025-07-10":{"price":15100,"nominal":"53178","volume":"795188775"},"2025-07-08":{"price":15175,"nominal":"66890","volume":"1018699925"},"2025-07-07":{"price":15100,"nominal":"55282","volume":"833521200"},"2025-07-04":{"price":15050,"nominal":"16252","volume":"243565500"},"2025-07-03":{"price":15000,"nominal":"57366","volume":"855681550"},"2025-07-02":{"price":15275,"nominal":"68366","volume":"1045020225"},"2025-07-01":{"price":15675,"nominal":"24919","volume":"386934675"},"2025-06-30":{"price":15275,"nominal":"30719","volume":"463447075"},"2025-06-27":{"price":15225,"nominal":"18255","volume":"277573975"},"2025-06-26":{"price":15225,"nominal":"43937","volume":"670025600"},"2025-06-25":{"price":15300,"nominal":"51609","volume":"786412375"},"2025-06-24":{"price":15450,"nominal":"59852","volume":"920942250"},"2025-06-23":{"price":14875,"nominal":"19864","volume":"292174950"},"2025-06-19":{"price":14525,"nominal":"5320","volume":"77328550"},"2025-06-18":{"price":14700,"nominal":"12063","volume":"177179300"},"2025-06-17":{"price":15125,"nominal":"18951","volume":"289326775"},"2025-06-13":{"price":14875,"nominal":"259751","volume":"3873374175"},"2025-06-12":{"price":15425,"nominal":"39821","volume":"615180550"},"2025-06-11":{"price":15925,"nominal":"22781","volume":"364866425"},"2025-06-10":{"price":16200,"nominal":"24270","volume":"389628825"},"2025-06-09":{"price":16200,"nominal":"26959","volume":"435744750"},"2025-06-06":{"price":15925,"nominal":"25553","volume":"403836525"},"2025-06-05":{"price":15950,"nominal":"57778","volume":"927901075"},"2025-06-04":{"price":15975,"nominal":"380922","volume":"6045218475"},"2025-06-03":{"price":15325,"nominal":"26273","volume":"400773550"},"2025-06-02":{"price":15250,"nominal":"18559","volume":"282287675"},"2025-05-30":{"price":15250,"nominal":"41827","volume":"636247525"},"2025-05-29":{"price":15550,"nominal":"27877","volume":"431805225"},"2025-05-28":{"price":15225,"nominal":"29884","volume":"456341550"},"2025-05-27":{"price":15600,"nominal":"18965","volume":"293945700"},"2025-05-26":{"price":15525,"nominal":"6604","volume":"102665075"},"2025-05-23":{"price":15575,"nominal":"39635","volume":"615660000"},"2025-05-22":{"price":15675,"nominal":"20292","volume":"317973450"},"2025-05-21":{"price":15950,"nominal":"184206","volume":"2955015900"},"2025-05-20":{"price":16250,"nominal":"27320","volume":"441313175"},"2025-05-19":{"price":15900,"nominal":"36159","volume":"569345800"},"2025-05-16":{"price":16050,"nominal":"62369","volume":"1008662425"},"2025-05-15":{"price":16000,"nominal":"305581","volume":"4857670175"},"2025-05-14":{"price":17200,"nominal":"195222","volume":"3349335975"},"2025-05-13":{"price":16950,"nominal":"48849","volume":"827435975"},"2025-05-12":{"price":17100,"nominal":"55383","volume":"943726700"},"2025-05-09":{"price":16100,"nominal":"44159","volume":"710160650"},"2025-05-08":{"price":16200,"nominal":"60430","volume":"977402175"},"2025-05-07":{"price":16000,"nominal":"27904","volume":"450654650"},"2025-05-06":{"price":17200,"nominal":"37604","volume":"650748575"},"2025-05-05":{"price":17075,"nominal":"85556","volume":"1437414650"},"2025-04-30":{"price":15825,"nominal":"55989","volume":"884589125"},"2025-04-29":{"price":15700,"nominal":"16822","volume":"265893350"},"2025-04-28":{"price":15650,"nominal":"22747","volume":"354359075"},"2025-04-25":{"price":16050,"nominal":"52859","volume":"841549425"},"2025-04-24":{"price":15900,"nominal":"140154","volume":"2236995725"},"2025-04-23":{"price":15650,"nominal":"77340","volume":"1208027625"},"2025-04-22":{"price":14925,"nominal":"96860","volume":"1408624850"},"2025-04-21":{"price":13825,"nominal":"117519","volume":"1607465225"},"2025-04-16":{"price":14025,"nominal":"149864","volume":"2176530075"},"2025-04-15":{"price":15550,"nominal":"42355","volume":"657958300"},"2025-04-14":{"price":15975,"nominal":"79827","volume":"1256944725"},"2025-04-11":{"price":15975,"nominal":"259707","volume":"4094746750"},"2025-04-10":{"price":15575,"nominal":"173045","volume":"2752219875"},"2025-04-09":{"price":15950,"nominal":"148582","volume":"2299863975"},"2025-04-08":{"price":15050,"nominal":"170585","volume":"2633528675"},"2025-04-07":{"price":15975,"nominal":"279119","volume":"4473024300"},"2025-04-04":{"price":17325,"nominal":"0","volume":"0"},"2025-04-03":{"price":18900,"nominal":"60515","volume":"1143346025"},"2025-04-01":{"price":19325,"nominal":"30309","volume":"587706125"},"2025-03-31":{"price":19325,"nominal":"73978","volume":"1429839750"},"2025-03-28":{"price":19200,"nominal":"65476","volume":"1254660150"},"2025-03-27":{"price":19475,"nominal":"89320","volume":"1754381225"},"2025-03-26":{"price":19025,"nominal":"128123","volume":"2466485150"},"2025-03-25":{"price":19150,"nominal":"98144","volume":"1886362450"},"2025-03-21":{"price":19400,"nominal":"68463","volume":"1331147525"},"2025-03-20":{"price":19600,"nominal":"57910","volume":"1134305450"},"2025-03-19":{"price":20525,"nominal":"73271","volume":"1517584900"},"2025-03-18":{"price":20600,"nominal":"51630","volume":"1056892175"},"2025-03-17":{"price":20600,"nominal":"137072","volume":"2808838125"}},"intraday":{"2026-03-19":{"16:59":{"price":20390,"nominal":"195","volume":"3976610","trades":"4"},"16:58":{"price":20400,"nominal":"1","volume":"20340","trades":"1"},"16:57":{"price":20340,"nominal":"34","volume":"692310","trades":"2"},"16:56":{"price":20360,"nominal":"602","volume":"12265040","trades":"7"},"16:55":{"price":20350,"nominal":"76","volume":"1548480","trades":"5"},"16:54":{"price":20390,"nominal":"135","volume":"2750930","trades":"4"},"16:53":{"price":20400,"nominal":"70","volume":"1429400","trades":"1"},"16:52":{"price":20420,"nominal":"276","volume":"5625460","trades":"5"},"16:51":{"price":20420,"nominal":"276","volume":"5625460","trades":"5"},"16:50":{"price":20370,"nominal":"272","volume":"5548520","trades":"21"},"16:49":{"price":20430,"nominal":"20","volume":"409320","trades":"2"},"16:48":{"price":20470,"nominal":"25","volume":"512360","trades":"4"},"16:47":{"price":20490,"nominal":"15","volume":"307590","trades":"3"},"16:46":{"price":20490,"nominal":"31","volume":"635500","trades":"1"},"16:45":{"price":20500,"nominal":"15","volume":"307650","trades":"2"},"16:44":{"price":20510,"nominal":"781","volume":"16018920","trades":"3"},"16:43":{"price":20520,"nominal":"1","volume":"20470","trades":"2"},"16:42":{"price":20470,"nominal":"169","volume":"3454970","trades":"3"},"16:41":{"price":20440,"nominal":"14","volume":"286120","trades":"4"},"16:40":{"price":20440,"nominal":"14","volume":"286120","trades":"4"},"16:39":{"price":20440,"nominal":"27","volume":"551880","trades":"1"},"16:38":{"price":20440,"nominal":"26","volume":"531440","trades":"2"},"16:37":{"price":20440,"nominal":"19","volume":"387850","trades":"2"},"16:36":{"price":20410,"nominal":"14","volume":"286040","trades":"6"},"16:35":{"price":20430,"nominal":"2","volume":"40880","trades":"1"},"16:34":{"price":20440,"nominal":"169","volume":"3449320","trades":"2"},"16:33":{"price":20440,"nominal":"57","volume":"1164180","trades":"5"},"16:32":{"price":20410,"nominal":"8","volume":"163360","trades":"4"},"16:31":{"price":20420,"nominal":"1030","volume":"21063500","trades":"4"},"16:30":{"price":20450,"nominal":"12","volume":"245400","trades":"4"},"16:29":{"price":20450,"nominal":"117","volume":"2392650","trades":"1"},"16:28":{"price":20450,"nominal":"18","volume":"367740","trades":"2"},"16:27":{"price":20410,"nominal":"6","volume":"122700","trades":"4"},"16:26":{"price":20450,"nominal":"85","volume":"1741250","trades":"3"},"16:25":{"price":20450,"nominal":"85","volume":"1741250","trades":"3"},"16:24":{"price":20490,"nominal":"11","volume":"225280","trades":"1"},"16:23":{"price":20480,"nominal":"69","volume":"1413220","trades":"9"},"16:22":{"price":20500,"nominal":"150","volume":"3075500","trades":"2"},"16:21":{"price":20510,"nominal":"16","volume":"328000","trades":"1"},"16:20":{"price":20500,"nominal":"11","volume":"225770","trades":"7"},"16:19":{"price":20530,"nominal":"251","volume":"5147820","trades":"4"},"16:18":{"price":20500,"nominal":"4","volume":"82190","trades":"1"},"16:17":{"price":20540,"nominal":"44","volume":"902720","trades":"3"},"16:16":{"price":20530,"nominal":"21","volume":"431110","trades":"4"},"16:15":{"price":20520,"nominal":"133","volume":"2729290","trades":"4"},"16:14":{"price":20510,"nominal":"62","volume":"1269020","trades":"4"},"16:13":{"price":20460,"nominal":"7","volume":"143650","trades":"3"},"16:12":{"price":20530,"nominal":"13","volume":"266230","trades":"3"},"16:11":{"price":20530,"nominal":"13","volume":"266230","trades":"3"},"16:10":{"price":20470,"nominal":"48","volume":"982290","trades":"6"},"16:09":{"price":20470,"nominal":"1045","volume":"21453630","trades":"3"},"16:08":{"price":20530,"nominal":"4","volume":"82040","trades":"2"},"16:07":{"price":20530,"nominal":"4","volume":"82040","trades":"2"},"16:06":{"price":20510,"nominal":"402","volume":"8226040","trades":"6"},"16:05":{"price":20470,"nominal":"80","volume":"1638060","trades":"5"},"16:04":{"price":20450,"nominal":"60","volume":"1222550","trades":"4"},"16:03":{"price":20360,"nominal":"2957","volume":"60276260","trades":"8"},"16:02":{"price":20360,"nominal":"2957","volume":"60276260","trades":"8"},"16:01":{"price":20360,"nominal":"2957","volume":"60276260","trades":"8"},"16:00":{"price":20400,"nominal":"33682","volume":"686020580","trades":"64"},"15:59":{"price":20460,"nominal":"100","volume":"2045920","trades":"3"},"15:58":{"price":20460,"nominal":"720","volume":"14702400","trades":"2"},"15:57":{"price":20420,"nominal":"25","volume":"510500","trades":"2"},"15:56":{"price":20420,"nominal":"61","volume":"1245590","trades":"3"},"15:55":{"price":20410,"nominal":"7","volume":"142900","trades":"2"},"15:54":{"price":20420,"nominal":"4","volume":"81680","trades":"3"},"15:53":{"price":20420,"nominal":"5","volume":"102060","trades":"2"},"15:52":{"price":20410,"nominal":"156","volume":"3182050","trades":"6"},"15:51":{"price":20410,"nominal":"52","volume":"1060830","trades":"3"},"15:50":{"price":20410,"nominal":"52","volume":"1060830","trades":"3"},"15:49":{"price":20400,"nominal":"75","volume":"1530300","trades":"2"},"15:48":{"price":20400,"nominal":"75","volume":"1530300","trades":"2"},"15:47":{"price":20400,"nominal":"107","volume":"2182900","trades":"6"},"15:46":{"price":20390,"nominal":"33","volume":"673530","trades":"1"},"15:45":{"price":20410,"nominal":"1","volume":"20420","trades":"1"},"15:44":{"price":20420,"nominal":"71","volume":"1448400","trades":"1"},"15:43":{"price":20420,"nominal":"71","volume":"1448400","trades":"1"},"15:42":{"price":20400,"nominal":"39","volume":"796380","trades":"6"},"15:41":{"price":20420,"nominal":"99","volume":"2021110","trades":"7"},"15:40":{"price":20410,"nominal":"90","volume":"1838920","trades":"5"},"15:39":{"price":20440,"nominal":"72","volume":"1470960","trades":"1"},"15:38":{"price":20430,"nominal":"34","volume":"694620","trades":"1"},"15:37":{"price":20430,"nominal":"15","volume":"306330","trades":"3"},"15:36":{"price":20440,"nominal":"78","volume":"1594310","trades":"6"},"15:35":{"price":20440,"nominal":"8","volume":"163570","trades":"3"},"15:34":{"price":20450,"nominal":"32","volume":"654580","trades":"3"},"15:33":{"price":20460,"nominal":"69","volume":"1411290","trades":"8"},"15:32":{"price":20470,"nominal":"64","volume":"1311590","trades":"5"},"15:31":{"price":20500,"nominal":"1","volume":"20490","trades":"1"},"15:30":{"price":20500,"nominal":"1","volume":"20490","trades":"1"},"15:29":{"price":20490,"nominal":"146","volume":"2992000","trades":"1"},"15:28":{"price":20500,"nominal":"7","volume":"143780","trades":"5"},"15:27":{"price":20540,"nominal":"2","volume":"41000","trades":"1"},"15:26":{"price":20500,"nominal":"8","volume":"164160","trades":"1"},"15:25":{"price":20520,"nominal":"62","volume":"1272860","trades":"1"},"15:24":{"price":20530,"nominal":"3","volume":"61590","trades":"1"},"15:23":{"price":20530,"nominal":"3","volume":"61590","trades":"1"},"15:22":{"price":20530,"nominal":"3","volume":"61590","trades":"1"},"15:21":{"price":20530,"nominal":"22","volume":"451660","trades":"5"},"15:20":{"price":20530,"nominal":"3","volume":"61480","trades":"2"},"15:19":{"price":20480,"nominal":"13","volume":"266670","trades":"2"},"15:18":{"price":20510,"nominal":"1","volume":"20510","trades":"1"},"15:17":{"price":20510,"nominal":"101","volume":"2072440","trades":"3"},"15:16":{"price":20510,"nominal":"101","volume":"2072440","trades":"3"},"15:15":{"price":20510,"nominal":"1","volume":"20470","trades":"1"},"15:14":{"price":20470,"nominal":"1","volume":"20480","trades":"1"},"15:13":{"price":20480,"nominal":"2","volume":"40960","trades":"1"},"15:12":{"price":20480,"nominal":"222","volume":"4548780","trades":"5"},"15:11":{"price":20490,"nominal":"19","volume":"389580","trades":"3"},"15:10":{"price":20520,"nominal":"6","volume":"123140","trades":"2"},"15:09":{"price":20520,"nominal":"6","volume":"123140","trades":"2"},"15:08":{"price":20520,"nominal":"1","volume":"20520","trades":"1"},"15:07":{"price":20520,"nominal":"1","volume":"20520","trades":"1"},"15:06":{"price":20520,"nominal":"50","volume":"1026000","trades":"1"},"15:05":{"price":20520,"nominal":"2","volume":"41040","trades":"2"},"15:04":{"price":20520,"nominal":"8","volume":"164140","trades":"2"},"15:03":{"price":20510,"nominal":"1","volume":"20500","trades":"1"},"15:02":{"price":20500,"nominal":"10","volume":"205060","trades":"3"},"15:01":{"price":20500,"nominal":"10","volume":"205060","trades":"3"},"15:00":{"price":20500,"nominal":"72","volume":"1474000","trades":"2"},"14:59":{"price":20470,"nominal":"22","volume":"450420","trades":"4"},"14:58":{"price":20480,"nominal":"27","volume":"553520","trades":"5"},"14:57":{"price":20500,"nominal":"34","volume":"697560","trades":"4"},"14:56":{"price":20520,"nominal":"7","volume":"143790","trades":"3"},"14:55":{"price":20530,"nominal":"19","volume":"390270","trades":"4"},"14:54":{"price":20550,"nominal":"14","volume":"287790","trades":"6"},"14:53":{"price":20520,"nominal":"6","volume":"123240","trades":"3"},"14:52":{"price":20530,"nominal":"1","volume":"20490","trades":"1"},"14:51":{"price":20490,"nominal":"39","volume":"799980","trades":"4"},"14:50":{"price":20500,"nominal":"1","volume":"20500","trades":"2"},"14:49":{"price":20500,"nominal":"3","volume":"61440","trades":"1"},"14:48":{"price":20490,"nominal":"52","volume":"1066810","trades":"7"},"14:47":{"price":20490,"nominal":"52","volume":"1066810","trades":"7"},"14:46":{"price":20530,"nominal":"486","volume":"9962240","trades":"6"},"14:45":{"price":20530,"nominal":"486","volume":"9962240","trades":"6"},"14:44":{"price":20490,"nominal":"1","volume":"20490","trades":"1"},"14:43":{"price":20490,"nominal":"55","volume":"1126300","trades":"4"},"14:42":{"price":20490,"nominal":"55","volume":"1126300","trades":"4"},"14:41":{"price":20440,"nominal":"94","volume":"1925120","trades":"2"},"14:40":{"price":20480,"nominal":"2","volume":"40940","trades":"2"},"14:39":{"price":20480,"nominal":"2","volume":"40940","trades":"2"},"14:38":{"price":20480,"nominal":"2","volume":"40940","trades":"2"},"14:37":{"price":20470,"nominal":"1","volume":"20460","trades":"1"},"14:36":{"price":20470,"nominal":"1","volume":"20460","trades":"1"},"14:35":{"price":20460,"nominal":"33","volume":"674850","trades":"2"},"14:34":{"price":20450,"nominal":"4","volume":"81840","trades":"3"},"14:33":{"price":20460,"nominal":"12","volume":"245140","trades":"4"},"14:32":{"price":20430,"nominal":"125","volume":"2556980","trades":"4"},"14:31":{"price":20460,"nominal":"22","volume":"450090","trades":"3"},"14:30":{"price":20460,"nominal":"165","volume":"3369950","trades":"6"},"14:29":{"price":20470,"nominal":"77","volume":"1576000","trades":"4"},"14:28":{"price":20420,"nominal":"52","volume":"1061450","trades":"4"},"14:27":{"price":20400,"nominal":"3","volume":"61380","trades":"3"},"14:26":{"price":20400,"nominal":"3","volume":"61380","trades":"3"},"14:25":{"price":20460,"nominal":"69","volume":"1408220","trades":"1"},"14:24":{"price":20400,"nominal":"493","volume":"10067060","trades":"3"},"14:23":{"price":20420,"nominal":"17","volume":"347140","trades":"2"},"14:22":{"price":20420,"nominal":"88","volume":"1793370","trades":"2"},"14:21":{"price":20370,"nominal":"29","volume":"592180","trades":"4"},"14:20":{"price":20370,"nominal":"29","volume":"592180","trades":"4"},"14:19":{"price":20420,"nominal":"5","volume":"102100","trades":"1"},"14:18":{"price":20420,"nominal":"1","volume":"20420","trades":"1"},"14:17":{"price":20420,"nominal":"10","volume":"204150","trades":"2"},"14:16":{"price":20410,"nominal":"88","volume":"1795940","trades":"5"},"14:15":{"price":20410,"nominal":"13","volume":"265060","trades":"4"},"14:14":{"price":20360,"nominal":"38","volume":"773680","trades":"1"},"14:13":{"price":20360,"nominal":"92","volume":"1875260","trades":"5"},"14:12":{"price":20390,"nominal":"15","volume":"305850","trades":"2"},"14:11":{"price":20390,"nominal":"15","volume":"305850","trades":"2"},"14:10":{"price":20390,"nominal":"21","volume":"427390","trades":"1"},"14:09":{"price":20390,"nominal":"21","volume":"427390","trades":"1"},"14:08":{"price":20350,"nominal":"21","volume":"428070","trades":"4"},"14:07":{"price":20390,"nominal":"67","volume":"1365570","trades":"4"},"14:06":{"price":20350,"nominal":"16","volume":"326080","trades":"2"},"14:05":{"price":20350,"nominal":"16","volume":"326080","trades":"2"},"14:04":{"price":20380,"nominal":"12","volume":"244560","trades":"1"},"14:03":{"price":20380,"nominal":"12","volume":"244560","trades":"1"},"14:02":{"price":20380,"nominal":"38","volume":"774420","trades":"4"},"14:01":{"price":20380,"nominal":"24","volume":"489560","trades":"5"},"14:00":{"price":20410,"nominal":"6","volume":"122510","trades":"2"},"13:59":{"price":20420,"nominal":"97","volume":"1979280","trades":"5"},"13:58":{"price":20420,"nominal":"58","volume":"1184940","trades":"1"},"13:57":{"price":20430,"nominal":"45","volume":"916650","trades":"1"},"13:56":{"price":20370,"nominal":"98","volume":"1995180","trades":"7"},"13:55":{"price":20370,"nominal":"6","volume":"122100","trades":"1"},"13:54":{"price":20350,"nominal":"23","volume":"468510","trades":"4"},"13:53":{"price":20370,"nominal":"33","volume":"672680","trades":"6"},"13:52":{"price":20380,"nominal":"62","volume":"1264440","trades":"8"},"13:51":{"price":20400,"nominal":"71","volume":"1448610","trades":"13"},"13:50":{"price":20430,"nominal":"4","volume":"81740","trades":"2"},"13:49":{"price":20430,"nominal":"313","volume":"6397080","trades":"8"},"13:48":{"price":20440,"nominal":"113","volume":"2311960","trades":"4"},"13:47":{"price":20440,"nominal":"113","volume":"2311960","trades":"4"},"13:46":{"price":20440,"nominal":"113","volume":"2311960","trades":"4"},"13:45":{"price":20470,"nominal":"13","volume":"265460","trades":"2"},"13:44":{"price":20420,"nominal":"8","volume":"163360","trades":"2"},"13:43":{"price":20420,"nominal":"26","volume":"531200","trades":"6"},"13:42":{"price":20460,"nominal":"112","volume":"2289380","trades":"5"},"13:41":{"price":20440,"nominal":"1","volume":"20450","trades":"1"},"13:40":{"price":20450,"nominal":"73","volume":"1490810","trades":"3"},"13:39":{"price":20450,"nominal":"125","volume":"2554900","trades":"2"},"13:38":{"price":20420,"nominal":"6","volume":"122520","trades":"2"},"13:37":{"price":20420,"nominal":"82","volume":"1677720","trades":"1"},"13:36":{"price":20460,"nominal":"19","volume":"388740","trades":"1"},"13:35":{"price":20460,"nominal":"19","volume":"388740","trades":"1"},"13:34":{"price":20460,"nominal":"19","volume":"388740","trades":"1"},"13:33":{"price":20460,"nominal":"10","volume":"204600","trades":"1"},"13:32":{"price":20460,"nominal":"112","volume":"2292460","trades":"4"},"13:31":{"price":20490,"nominal":"210","volume":"4288200","trades":"2"},"13:30":{"price":20490,"nominal":"210","volume":"4288200","trades":"2"},"13:29":{"price":20420,"nominal":"351","volume":"7173520","trades":"5"},"13:28":{"price":20410,"nominal":"5","volume":"101850","trades":"2"},"13:27":{"price":20370,"nominal":"9","volume":"183690","trades":"1"},"13:26":{"price":20410,"nominal":"12","volume":"244800","trades":"2"},"13:25":{"price":20370,"nominal":"41","volume":"835580","trades":"1"},"13:24":{"price":20380,"nominal":"17","volume":"346340","trades":"4"},"13:23":{"price":20380,"nominal":"17","volume":"346340","trades":"4"},"13:22":{"price":20380,"nominal":"17","volume":"346340","trades":"4"},"13:21":{"price":20380,"nominal":"17","volume":"346340","trades":"4"},"13:20":{"price":20370,"nominal":"146","volume":"2982760","trades":"4"},"13:19":{"price":20430,"nominal":"50","volume":"1020980","trades":"2"},"13:18":{"price":20420,"nominal":"119","volume":"2421550","trades":"4"},"13:17":{"price":20340,"nominal":"3","volume":"61260","trades":"3"},"13:16":{"price":20420,"nominal":"14","volume":"285980","trades":"4"},"13:15":{"price":20420,"nominal":"14","volume":"285980","trades":"4"},"13:14":{"price":20430,"nominal":"177","volume":"3613730","trades":"7"},"13:13":{"price":20410,"nominal":"8","volume":"163270","trades":"4"},"13:12":{"price":20410,"nominal":"16","volume":"326550","trades":"2"},"13:11":{"price":20410,"nominal":"73","volume":"1486320","trades":"4"},"13:10":{"price":20360,"nominal":"102","volume":"2078850","trades":"7"},"13:09":{"price":20430,"nominal":"11","volume":"224470","trades":"2"},"13:08":{"price":20380,"nominal":"41","volume":"837700","trades":"8"},"13:07":{"price":20460,"nominal":"4","volume":"81660","trades":"2"},"13:06":{"price":20400,"nominal":"34","volume":"694960","trades":"2"},"13:05":{"price":20440,"nominal":"11","volume":"224920","trades":"2"},"13:04":{"price":20450,"nominal":"6","volume":"122510","trades":"3"},"13:03":{"price":20430,"nominal":"100","volume":"2042190","trades":"6"},"13:02":{"price":20370,"nominal":"20","volume":"407820","trades":"4"},"13:01":{"price":20410,"nominal":"103","volume":"2100860","trades":"4"},"13:00":{"price":20390,"nominal":"180","volume":"3668430","trades":"4"},"12:59":{"price":20360,"nominal":"1","volume":"20390","trades":"5"},"12:58":{"price":20390,"nominal":"4","volume":"81510","trades":"2"},"12:57":{"price":20390,"nominal":"4","volume":"81510","trades":"2"},"12:56":{"price":20400,"nominal":"3","volume":"61110","trades":"1"},"12:55":{"price":20370,"nominal":"13","volume":"265210","trades":"4"},"12:54":{"price":20400,"nominal":"111","volume":"2265580","trades":"8"},"12:53":{"price":20420,"nominal":"21","volume":"427980","trades":"2"},"12:52":{"price":20380,"nominal":"1","volume":"20440","trades":"1"},"12:51":{"price":20440,"nominal":"26","volume":"530730","trades":"5"},"12:50":{"price":20410,"nominal":"9","volume":"183420","trades":"1"},"12:49":{"price":20380,"nominal":"12","volume":"244680","trades":"3"},"12:48":{"price":20380,"nominal":"12","volume":"244680","trades":"3"},"12:47":{"price":20380,"nominal":"12","volume":"244680","trades":"3"},"12:46":{"price":20380,"nominal":"12","volume":"244680","trades":"3"},"12:45":{"price":20410,"nominal":"10","volume":"203750","trades":"2"},"12:44":{"price":20350,"nominal":"6","volume":"122520","trades":"3"},"12:43":{"price":20370,"nominal":"159","volume":"3238350","trades":"3"},"12:42":{"price":20370,"nominal":"15","volume":"305430","trades":"3"},"12:41":{"price":20360,"nominal":"145","volume":"2945820","trades":"4"},"12:40":{"price":20370,"nominal":"6","volume":"122280","trades":"1"},"12:39":{"price":20380,"nominal":"11","volume":"224180","trades":"2"},"12:38":{"price":20380,"nominal":"17","volume":"345950","trades":"1"},"12:37":{"price":20350,"nominal":"16","volume":"325600","trades":"2"},"12:36":{"price":20350,"nominal":"1","volume":"20400","trades":"1"},"12:35":{"price":20400,"nominal":"79","volume":"1611600","trades":"3"},"12:34":{"price":20400,"nominal":"131","volume":"2672010","trades":"4"},"12:33":{"price":20380,"nominal":"33","volume":"672750","trades":"4"},"12:32":{"price":20300,"nominal":"377","volume":"7653020","trades":"3"},"12:31":{"price":20290,"nominal":"4","volume":"81280","trades":"2"},"12:30":{"price":20300,"nominal":"70","volume":"1423020","trades":"7"},"12:29":{"price":20340,"nominal":"55","volume":"1117690","trades":"2"},"12:28":{"price":20320,"nominal":"526","volume":"10711740","trades":"6"},"12:27":{"price":20350,"nominal":"65","volume":"1323420","trades":"3"},"12:26":{"price":20360,"nominal":"1563","volume":"31817220","trades":"7"},"12:25":{"price":20360,"nominal":"1563","volume":"31817220","trades":"7"},"12:24":{"price":20360,"nominal":"93","volume":"1893450","trades":"8"},"12:23":{"price":20360,"nominal":"30","volume":"611130","trades":"5"},"12:22":{"price":20380,"nominal":"267","volume":"5449770","trades":"15"},"12:21":{"price":20450,"nominal":"49","volume":"1001520","trades":"4"},"12:20":{"price":20470,"nominal":"16","volume":"327560","trades":"2"},"12:19":{"price":20450,"nominal":"51","volume":"1044180","trades":"7"},"12:18":{"price":20430,"nominal":"53","volume":"1083190","trades":"5"},"12:17":{"price":20450,"nominal":"57","volume":"1167060","trades":"2"},"12:16":{"price":20500,"nominal":"11","volume":"225460","trades":"3"},"12:15":{"price":20500,"nominal":"497","volume":"10180680","trades":"7"},"12:14":{"price":20460,"nominal":"119","volume":"2436220","trades":"3"},"12:13":{"price":20470,"nominal":"301","volume":"6179530","trades":"4"},"12:12":{"price":20530,"nominal":"19","volume":"388440","trades":"2"},"12:11":{"price":20440,"nominal":"2","volume":"41060","trades":"1"},"12:10":{"price":20530,"nominal":"6","volume":"122780","trades":"1"},"12:09":{"price":20460,"nominal":"10","volume":"204970","trades":"4"},"12:08":{"price":20500,"nominal":"246","volume":"5043000","trades":"1"},"12:07":{"price":20500,"nominal":"83","volume":"1708140","trades":"3"},"12:06":{"price":20580,"nominal":"6","volume":"123340","trades":"1"},"12:05":{"price":20550,"nominal":"104","volume":"2135520","trades":"3"},"12:04":{"price":20530,"nominal":"103","volume":"2122770","trades":"4"},"12:03":{"price":20620,"nominal":"5","volume":"102850","trades":"3"},"12:02":{"price":20570,"nominal":"245","volume":"5032870","trades":"5"},"12:01":{"price":20530,"nominal":"2822","volume":"57853400","trades":"6"},"12:00":{"price":20500,"nominal":"11","volume":"225490","trades":"2"},"11:59":{"price":20500,"nominal":"46","volume":"940910","trades":"4"},"11:58":{"price":20490,"nominal":"71","volume":"1455100","trades":"6"},"11:57":{"price":20460,"nominal":"1766","volume":"36149900","trades":"3"},"11:56":{"price":20430,"nominal":"40","volume":"818400","trades":"1"},"11:55":{"price":20460,"nominal":"121","volume":"2474450","trades":"2"},"11:54":{"price":20450,"nominal":"68","volume":"1391280","trades":"1"},"11:53":{"price":20460,"nominal":"41","volume":"839040","trades":"7"},"11:52":{"price":20480,"nominal":"107","volume":"2195540","trades":"4"},"11:51":{"price":20540,"nominal":"59","volume":"1209890","trades":"5"},"11:50":{"price":20580,"nominal":"391","volume":"8053720","trades":"3"},"11:49":{"price":20620,"nominal":"16","volume":"328840","trades":"3"},"11:48":{"price":20520,"nominal":"503","volume":"10341070","trades":"13"},"11:47":{"price":20570,"nominal":"338","volume":"6962620","trades":"4"},"11:46":{"price":20600,"nominal":"61","volume":"1256350","trades":"6"},"11:45":{"price":20550,"nominal":"147","volume":"3025170","trades":"3"},"11:44":{"price":20550,"nominal":"2","volume":"41080","trades":"1"},"11:43":{"price":20540,"nominal":"253","volume":"5195310","trades":"7"},"11:42":{"price":20510,"nominal":"474","volume":"9750030","trades":"3"},"11:41":{"price":20570,"nominal":"286","volume":"5844410","trades":"7"},"11:40":{"price":20570,"nominal":"286","volume":"5844410","trades":"7"},"11:39":{"price":20400,"nominal":"23","volume":"470560","trades":"6"},"11:38":{"price":20460,"nominal":"188","volume":"3849140","trades":"14"},"11:37":{"price":20520,"nominal":"487","volume":"9998070","trades":"3"},"11:36":{"price":20550,"nominal":"305","volume":"6268540","trades":"9"},"11:35":{"price":20580,"nominal":"8","volume":"164400","trades":"1"},"11:34":{"price":20550,"nominal":"6","volume":"123200","trades":"2"},"11:33":{"price":20530,"nominal":"939","volume":"19278870","trades":"6"},"11:32":{"price":20560,"nominal":"23","volume":"471920","trades":"3"},"11:31":{"price":20480,"nominal":"33","volume":"676220","trades":"3"},"11:30":{"price":20490,"nominal":"68","volume":"1393780","trades":"4"},"11:29":{"price":20500,"nominal":"85","volume":"1742500","trades":"1"},"11:28":{"price":20500,"nominal":"23","volume":"472120","trades":"3"},"11:27":{"price":20530,"nominal":"15","volume":"308090","trades":"3"},"11:26":{"price":20530,"nominal":"10","volume":"205690","trades":"3"},"11:25":{"price":20520,"nominal":"3","volume":"61740","trades":"2"},"11:24":{"price":20580,"nominal":"628","volume":"12923910","trades":"7"},"11:23":{"price":20580,"nominal":"5","volume":"102700","trades":"2"},"11:22":{"price":20530,"nominal":"32","volume":"657320","trades":"7"},"11:21":{"price":20540,"nominal":"194","volume":"3974460","trades":"7"},"11:20":{"price":20500,"nominal":"107","volume":"2197980","trades":"3"},"11:19":{"price":20560,"nominal":"84","volume":"1722050","trades":"2"},"11:18":{"price":20500,"nominal":"33","volume":"676550","trades":"6"},"11:17":{"price":20550,"nominal":"115","volume":"2359900","trades":"9"},"11:16":{"price":20560,"nominal":"64","volume":"1314700","trades":"9"},"11:15":{"price":20590,"nominal":"819","volume":"16869850","trades":"18"},"11:14":{"price":20680,"nominal":"296","volume":"6114700","trades":"8"},"11:13":{"price":20660,"nominal":"127","volume":"2621320","trades":"5"},"11:12":{"price":20680,"nominal":"437","volume":"9028830","trades":"14"},"11:11":{"price":20680,"nominal":"275","volume":"5693440","trades":"8"},"11:10":{"price":20700,"nominal":"33","volume":"681510","trades":"4"},"11:09":{"price":20600,"nominal":"12","volume":"247060","trades":"3"},"11:08":{"price":20600,"nominal":"12","volume":"247060","trades":"3"},"11:07":{"price":20570,"nominal":"30","volume":"616670","trades":"5"},"11:06":{"price":20550,"nominal":"233","volume":"4793020","trades":"8"},"11:05":{"price":20560,"nominal":"7","volume":"142910","trades":"2"},"11:04":{"price":20400,"nominal":"290","volume":"5911960","trades":"9"},"11:03":{"price":20400,"nominal":"290","volume":"5911960","trades":"9"},"11:02":{"price":20440,"nominal":"166","volume":"3388020","trades":"11"},"11:01":{"price":20430,"nominal":"202","volume":"4126700","trades":"10"},"11:00":{"price":20400,"nominal":"503","volume":"10266030","trades":"3"},"10:59":{"price":20410,"nominal":"223","volume":"4547630","trades":"6"},"10:58":{"price":20330,"nominal":"284","volume":"5765000","trades":"5"},"10:57":{"price":20280,"nominal":"2","volume":"40500","trades":"2"},"10:56":{"price":20250,"nominal":"135","volume":"2729420","trades":"5"},"10:55":{"price":20180,"nominal":"40","volume":"807670","trades":"6"},"10:54":{"price":20180,"nominal":"58","volume":"1171170","trades":"2"},"10:53":{"price":20220,"nominal":"142","volume":"2869180","trades":"5"},"10:52":{"price":20200,"nominal":"557","volume":"11284030","trades":"10"},"10:51":{"price":20250,"nominal":"70","volume":"1414390","trades":"4"},"10:50":{"price":20200,"nominal":"323","volume":"6509180","trades":"6"},"10:49":{"price":20080,"nominal":"64","volume":"1290190","trades":"8"},"10:48":{"price":20230,"nominal":"328","volume":"6603230","trades":"11"},"10:47":{"price":20140,"nominal":"112","volume":"2251600","trades":"3"},"10:46":{"price":20100,"nominal":"259","volume":"5211650","trades":"10"},"10:45":{"price":20100,"nominal":"137","volume":"2755760","trades":"8"},"10:44":{"price":20150,"nominal":"40","volume":"803320","trades":"5"},"10:43":{"price":20030,"nominal":"14","volume":"280940","trades":"3"},"10:42":{"price":20030,"nominal":"44","volume":"880860","trades":"5"},"10:41":{"price":20040,"nominal":"1854","volume":"37149450","trades":"6"},"10:40":{"price":19950,"nominal":"389","volume":"7776910","trades":"10"},"10:39":{"price":19970,"nominal":"57","volume":"1138220","trades":"6"},"10:38":{"price":19970,"nominal":"61","volume":"1216790","trades":"9"},"10:37":{"price":19970,"nominal":"535","volume":"10650160","trades":"10"},"10:36":{"price":19900,"nominal":"55","volume":"1093550","trades":"10"},"10:35":{"price":19910,"nominal":"386","volume":"7677890","trades":"12"},"10:34":{"price":19950,"nominal":"788","volume":"15705720","trades":"12"},"10:33":{"price":19960,"nominal":"884","volume":"17584480","trades":"25"},"10:32":{"price":19990,"nominal":"564","volume":"11274660","trades":"13"},"10:31":{"price":19990,"nominal":"4996","volume":"100208020","trades":"9"},"10:30":{"price":19980,"nominal":"260","volume":"5264440","trades":"12"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":14.5,"nominal":"5","volume":"72","trades":"1"},"16:58":{"price":14.39,"nominal":"24","volume":"346","trades":"3"},"16:57":{"price":14.39,"nominal":"24","volume":"346","trades":"3"},"16:56":{"price":14.39,"nominal":"24","volume":"346","trades":"3"},"16:55":{"price":14.39,"nominal":"24","volume":"346","trades":"3"},"16:54":{"price":14.39,"nominal":"24","volume":"346","trades":"3"},"16:53":{"price":14.39,"nominal":"24","volume":"346","trades":"3"},"16:52":{"price":14.39,"nominal":"24","volume":"346","trades":"3"},"16:51":{"price":14.39,"nominal":"24","volume":"346","trades":"3"},"16:50":{"price":14.39,"nominal":"24","volume":"346","trades":"3"},"16:49":{"price":14.4,"nominal":"1","volume":"14","trades":"1"},"16:48":{"price":14.41,"nominal":"18","volume":"261","trades":"1"},"16:47":{"price":14.41,"nominal":"18","volume":"261","trades":"1"},"16:46":{"price":14.48,"nominal":"27","volume":"390","trades":"1"},"16:45":{"price":14.48,"nominal":"27","volume":"390","trades":"1"},"16:44":{"price":14.43,"nominal":"4","volume":"58","trades":"1"},"16:43":{"price":14.43,"nominal":"4","volume":"58","trades":"1"},"16:42":{"price":14.43,"nominal":"4","volume":"58","trades":"1"},"16:41":{"price":14.43,"nominal":"4","volume":"58","trades":"1"},"16:40":{"price":14.43,"nominal":"4","volume":"58","trades":"1"},"16:39":{"price":14.43,"nominal":"4","volume":"58","trades":"1"},"16:38":{"price":14.43,"nominal":"4","volume":"58","trades":"1"},"16:37":{"price":14.42,"nominal":"4","volume":"58","trades":"1"},"16:36":{"price":14.42,"nominal":"4","volume":"58","trades":"1"},"16:35":{"price":14.42,"nominal":"4","volume":"58","trades":"1"},"16:34":{"price":14.42,"nominal":"4","volume":"58","trades":"1"},"16:33":{"price":14.42,"nominal":"4","volume":"58","trades":"1"},"16:32":{"price":14.45,"nominal":"75","volume":"1085","trades":"1"},"16:31":{"price":14.45,"nominal":"75","volume":"1085","trades":"1"},"16:30":{"price":14.45,"nominal":"75","volume":"1085","trades":"1"},"16:29":{"price":14.45,"nominal":"75","volume":"1085","trades":"1"},"16:28":{"price":14.45,"nominal":"75","volume":"1085","trades":"1"},"16:27":{"price":14.45,"nominal":"75","volume":"1085","trades":"1"},"16:26":{"price":14.47,"nominal":"100","volume":"1448","trades":"1"},"16:25":{"price":14.47,"nominal":"100","volume":"1448","trades":"1"},"16:24":{"price":14.47,"nominal":"100","volume":"1448","trades":"1"},"16:23":{"price":14.48,"nominal":"1","volume":"14","trades":"1"},"16:22":{"price":14.48,"nominal":"1","volume":"14","trades":"1"},"16:21":{"price":14.48,"nominal":"1","volume":"14","trades":"1"},"16:20":{"price":14.48,"nominal":"68","volume":"985","trades":"1"},"16:19":{"price":14.48,"nominal":"27","volume":"391","trades":"4"},"16:18":{"price":14.48,"nominal":"27","volume":"391","trades":"4"},"16:17":{"price":14.48,"nominal":"27","volume":"391","trades":"4"},"16:16":{"price":14.48,"nominal":"27","volume":"391","trades":"4"},"16:15":{"price":14.47,"nominal":"18","volume":"259","trades":"1"},"16:14":{"price":14.47,"nominal":"18","volume":"259","trades":"1"},"16:13":{"price":14.47,"nominal":"18","volume":"259","trades":"1"},"16:12":{"price":14.47,"nominal":"18","volume":"259","trades":"1"},"16:11":{"price":14.47,"nominal":"18","volume":"259","trades":"1"},"16:10":{"price":14.47,"nominal":"18","volume":"259","trades":"1"},"16:09":{"price":14.47,"nominal":"18","volume":"259","trades":"1"},"16:08":{"price":14.47,"nominal":"18","volume":"259","trades":"1"},"16:07":{"price":14.38,"nominal":"404","volume":"5810","trades":"4"},"16:06":{"price":14.38,"nominal":"404","volume":"5810","trades":"4"},"16:05":{"price":14.38,"nominal":"94","volume":"1352","trades":"4"},"16:04":{"price":14.38,"nominal":"1","volume":"14","trades":"1"},"16:03":{"price":14.38,"nominal":"1","volume":"14","trades":"1"},"16:02":{"price":14.38,"nominal":"1","volume":"14","trades":"1"},"16:01":{"price":14.33,"nominal":"5527","volume":"79150","trades":"16"},"16:00":{"price":14.33,"nominal":"5527","volume":"79150","trades":"16"},"15:59":{"price":14.44,"nominal":"3","volume":"43","trades":"3"},"15:58":{"price":14.44,"nominal":"3","volume":"43","trades":"3"},"15:57":{"price":14.39,"nominal":"3","volume":"43","trades":"1"},"15:56":{"price":14.39,"nominal":"3","volume":"43","trades":"1"},"15:55":{"price":14.39,"nominal":"3","volume":"43","trades":"1"},"15:54":{"price":14.4,"nominal":"91","volume":"1309","trades":"1"},"15:53":{"price":14.38,"nominal":"54","volume":"777","trades":"6"},"15:52":{"price":14.38,"nominal":"54","volume":"777","trades":"6"},"15:51":{"price":14.38,"nominal":"54","volume":"777","trades":"6"},"15:50":{"price":14.38,"nominal":"54","volume":"777","trades":"6"},"15:49":{"price":14.38,"nominal":"54","volume":"777","trades":"6"},"15:48":{"price":14.38,"nominal":"54","volume":"777","trades":"6"},"15:47":{"price":14.38,"nominal":"54","volume":"777","trades":"6"},"15:46":{"price":14.38,"nominal":"41","volume":"590","trades":"1"},"15:45":{"price":14.38,"nominal":"41","volume":"590","trades":"1"},"15:44":{"price":14.38,"nominal":"41","volume":"590","trades":"1"},"15:43":{"price":14.38,"nominal":"41","volume":"590","trades":"1"},"15:42":{"price":14.38,"nominal":"41","volume":"590","trades":"1"},"15:41":{"price":14.38,"nominal":"41","volume":"590","trades":"1"},"15:40":{"price":14.4,"nominal":"1","volume":"14","trades":"1"},"15:39":{"price":14.38,"nominal":"72","volume":"1038","trades":"2"},"15:38":{"price":14.38,"nominal":"72","volume":"1038","trades":"2"},"15:37":{"price":14.38,"nominal":"72","volume":"1038","trades":"2"},"15:36":{"price":14.42,"nominal":"14","volume":"202","trades":"3"},"15:35":{"price":14.43,"nominal":"8","volume":"116","trades":"1"},"15:34":{"price":14.43,"nominal":"8","volume":"116","trades":"1"},"15:33":{"price":14.43,"nominal":"8","volume":"116","trades":"1"},"15:32":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"15:31":{"price":14.49,"nominal":"95","volume":"1376","trades":"1"},"15:30":{"price":14.49,"nominal":"95","volume":"1376","trades":"1"},"15:29":{"price":14.49,"nominal":"95","volume":"1376","trades":"1"},"15:28":{"price":14.49,"nominal":"95","volume":"1376","trades":"1"},"15:27":{"price":14.49,"nominal":"95","volume":"1376","trades":"1"},"15:26":{"price":14.48,"nominal":"20","volume":"290","trades":"2"},"15:25":{"price":14.48,"nominal":"20","volume":"290","trades":"2"},"15:24":{"price":14.48,"nominal":"20","volume":"290","trades":"2"},"15:23":{"price":14.48,"nominal":"20","volume":"290","trades":"2"},"15:22":{"price":14.48,"nominal":"20","volume":"290","trades":"2"},"15:21":{"price":14.48,"nominal":"10","volume":"145","trades":"2"},"15:20":{"price":14.48,"nominal":"1","volume":"14","trades":"2"},"15:19":{"price":14.48,"nominal":"1","volume":"14","trades":"2"},"15:18":{"price":14.48,"nominal":"1","volume":"14","trades":"2"},"15:17":{"price":14.43,"nominal":"8","volume":"116","trades":"1"},"15:16":{"price":14.43,"nominal":"8","volume":"116","trades":"1"},"15:15":{"price":14.43,"nominal":"8","volume":"116","trades":"1"},"15:14":{"price":14.43,"nominal":"8","volume":"116","trades":"1"},"15:13":{"price":14.43,"nominal":"8","volume":"116","trades":"1"},"15:12":{"price":14.43,"nominal":"8","volume":"116","trades":"1"},"15:11":{"price":14.47,"nominal":"35","volume":"505","trades":"2"},"15:10":{"price":14.47,"nominal":"35","volume":"505","trades":"2"},"15:09":{"price":14.47,"nominal":"35","volume":"505","trades":"2"},"15:08":{"price":14.47,"nominal":"35","volume":"505","trades":"2"},"15:07":{"price":14.47,"nominal":"35","volume":"505","trades":"2"},"15:06":{"price":14.47,"nominal":"35","volume":"505","trades":"2"},"15:05":{"price":14.47,"nominal":"35","volume":"505","trades":"2"},"15:04":{"price":14.47,"nominal":"35","volume":"505","trades":"2"},"15:03":{"price":14.42,"nominal":"1","volume":"14","trades":"1"},"15:02":{"price":14.42,"nominal":"1","volume":"14","trades":"1"},"15:01":{"price":14.42,"nominal":"1","volume":"14","trades":"1"},"15:00":{"price":14.42,"nominal":"1","volume":"14","trades":"1"},"14:59":{"price":14.42,"nominal":"1","volume":"14","trades":"1"},"14:58":{"price":14.42,"nominal":"1","volume":"14","trades":"1"},"14:57":{"price":14.42,"nominal":"1","volume":"14","trades":"1"},"14:56":{"price":14.42,"nominal":"1","volume":"14","trades":"1"},"14:55":{"price":14.42,"nominal":"1","volume":"14","trades":"1"},"14:54":{"price":14.42,"nominal":"1","volume":"14","trades":"1"},"14:53":{"price":14.42,"nominal":"1","volume":"14","trades":"1"},"14:52":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"14:51":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"14:50":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"14:49":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"14:48":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"14:47":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"14:46":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"14:45":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"14:44":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"14:43":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"14:42":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"14:41":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"14:40":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"14:39":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"14:38":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"14:37":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"14:36":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"14:35":{"price":14.44,"nominal":"7","volume":"101","trades":"1"},"14:34":{"price":14.45,"nominal":"4","volume":"58","trades":"1"},"14:33":{"price":14.45,"nominal":"4","volume":"58","trades":"1"},"14:32":{"price":14.45,"nominal":"1","volume":"14","trades":"1"},"14:31":{"price":14.45,"nominal":"1","volume":"14","trades":"1"},"14:30":{"price":14.45,"nominal":"415","volume":"5968","trades":"1"},"14:29":{"price":14.45,"nominal":"415","volume":"5968","trades":"1"},"14:28":{"price":14.38,"nominal":"34","volume":"489","trades":"1"},"14:27":{"price":14.38,"nominal":"34","volume":"489","trades":"1"},"14:26":{"price":14.38,"nominal":"1","volume":"14","trades":"1"},"14:25":{"price":14.38,"nominal":"1","volume":"14","trades":"1"},"14:24":{"price":14.38,"nominal":"1","volume":"14","trades":"1"},"14:23":{"price":14.38,"nominal":"1","volume":"14","trades":"1"},"14:22":{"price":14.38,"nominal":"1","volume":"14","trades":"1"},"14:21":{"price":14.38,"nominal":"50","volume":"719","trades":"1"},"14:20":{"price":14.38,"nominal":"17","volume":"244","trades":"1"},"14:19":{"price":14.38,"nominal":"17","volume":"244","trades":"1"},"14:18":{"price":14.36,"nominal":"53","volume":"761","trades":"2"},"14:17":{"price":14.36,"nominal":"53","volume":"761","trades":"2"},"14:16":{"price":14.36,"nominal":"53","volume":"761","trades":"2"},"14:15":{"price":14.36,"nominal":"53","volume":"761","trades":"2"},"14:14":{"price":14.36,"nominal":"53","volume":"761","trades":"2"},"14:13":{"price":14.36,"nominal":"53","volume":"761","trades":"2"},"14:12":{"price":14.36,"nominal":"20","volume":"288","trades":"1"},"14:11":{"price":14.39,"nominal":"2","volume":"29","trades":"1"},"14:10":{"price":14.39,"nominal":"2","volume":"29","trades":"1"},"14:09":{"price":14.39,"nominal":"2","volume":"29","trades":"1"},"14:08":{"price":14.39,"nominal":"2","volume":"29","trades":"1"},"14:07":{"price":14.39,"nominal":"2","volume":"29","trades":"1"},"14:06":{"price":14.39,"nominal":"2","volume":"29","trades":"1"},"14:05":{"price":14.39,"nominal":"2","volume":"29","trades":"1"},"14:04":{"price":14.39,"nominal":"2","volume":"29","trades":"1"},"14:03":{"price":14.39,"nominal":"2","volume":"29","trades":"1"},"14:02":{"price":14.39,"nominal":"2","volume":"29","trades":"1"},"14:01":{"price":14.41,"nominal":"34","volume":"490","trades":"1"},"14:00":{"price":14.41,"nominal":"34","volume":"490","trades":"1"},"13:59":{"price":14.42,"nominal":"20","volume":"288","trades":"3"},"13:58":{"price":14.38,"nominal":"12","volume":"172","trades":"2"},"13:57":{"price":14.38,"nominal":"12","volume":"172","trades":"2"},"13:56":{"price":14.38,"nominal":"12","volume":"172","trades":"2"},"13:55":{"price":14.38,"nominal":"12","volume":"172","trades":"2"},"13:54":{"price":14.38,"nominal":"12","volume":"172","trades":"2"},"13:53":{"price":14.37,"nominal":"9","volume":"130","trades":"3"},"13:52":{"price":14.44,"nominal":"109","volume":"1574","trades":"2"},"13:51":{"price":14.44,"nominal":"109","volume":"1574","trades":"2"},"13:50":{"price":14.44,"nominal":"109","volume":"1574","trades":"2"},"13:49":{"price":14.44,"nominal":"109","volume":"1574","trades":"2"},"13:48":{"price":14.44,"nominal":"109","volume":"1574","trades":"2"},"13:47":{"price":14.44,"nominal":"109","volume":"1574","trades":"2"},"13:46":{"price":14.44,"nominal":"109","volume":"1574","trades":"2"},"13:45":{"price":14.44,"nominal":"109","volume":"1574","trades":"2"},"13:44":{"price":14.44,"nominal":"109","volume":"1574","trades":"2"},"13:43":{"price":14.44,"nominal":"109","volume":"1574","trades":"2"},"13:42":{"price":14.44,"nominal":"109","volume":"1574","trades":"2"},"13:41":{"price":14.44,"nominal":"109","volume":"1574","trades":"2"},"13:40":{"price":14.44,"nominal":"109","volume":"1574","trades":"2"},"13:39":{"price":14.44,"nominal":"109","volume":"1574","trades":"2"},"13:38":{"price":14.45,"nominal":"210","volume":"3018","trades":"2"},"13:37":{"price":14.45,"nominal":"210","volume":"3018","trades":"2"},"13:36":{"price":14.45,"nominal":"210","volume":"3018","trades":"2"},"13:35":{"price":14.45,"nominal":"210","volume":"3018","trades":"2"},"13:34":{"price":14.45,"nominal":"210","volume":"3018","trades":"2"},"13:33":{"price":14.45,"nominal":"210","volume":"3018","trades":"2"},"13:32":{"price":14.45,"nominal":"210","volume":"3018","trades":"2"},"13:31":{"price":14.37,"nominal":"316","volume":"4541","trades":"3"},"13:30":{"price":14.37,"nominal":"316","volume":"4541","trades":"3"},"13:29":{"price":14.37,"nominal":"316","volume":"4541","trades":"3"},"13:28":{"price":14.37,"nominal":"28","volume":"402","trades":"1"},"13:27":{"price":14.37,"nominal":"2","volume":"29","trades":"1"},"13:26":{"price":14.37,"nominal":"2","volume":"29","trades":"1"},"13:25":{"price":14.37,"nominal":"2","volume":"29","trades":"1"},"13:24":{"price":14.37,"nominal":"2","volume":"29","trades":"1"},"13:23":{"price":14.37,"nominal":"2","volume":"29","trades":"1"},"13:22":{"price":14.4,"nominal":"4","volume":"58","trades":"1"},"13:21":{"price":14.4,"nominal":"4","volume":"58","trades":"1"},"13:20":{"price":14.4,"nominal":"4","volume":"58","trades":"1"},"13:19":{"price":14.4,"nominal":"4","volume":"58","trades":"1"},"13:18":{"price":14.4,"nominal":"89","volume":"1283","trades":"1"},"13:17":{"price":14.4,"nominal":"89","volume":"1283","trades":"1"},"13:16":{"price":14.4,"nominal":"89","volume":"1283","trades":"1"},"13:15":{"price":14.4,"nominal":"89","volume":"1283","trades":"1"},"13:14":{"price":14.42,"nominal":"3","volume":"43","trades":"2"},"13:13":{"price":14.42,"nominal":"3","volume":"43","trades":"2"},"13:12":{"price":14.44,"nominal":"5","volume":"72","trades":"2"},"13:11":{"price":14.44,"nominal":"5","volume":"72","trades":"2"},"13:10":{"price":14.44,"nominal":"5","volume":"72","trades":"2"},"13:09":{"price":14.44,"nominal":"5","volume":"72","trades":"2"},"13:08":{"price":14.44,"nominal":"5","volume":"72","trades":"2"},"13:07":{"price":14.42,"nominal":"6","volume":"86","trades":"1"},"13:06":{"price":14.42,"nominal":"6","volume":"86","trades":"1"},"13:05":{"price":14.34,"nominal":"228","volume":"3286","trades":"6"},"13:04":{"price":14.34,"nominal":"228","volume":"3286","trades":"6"},"13:03":{"price":14.34,"nominal":"228","volume":"3286","trades":"6"},"13:02":{"price":14.39,"nominal":"1","volume":"14","trades":"3"},"13:01":{"price":14.39,"nominal":"1","volume":"14","trades":"3"},"13:00":{"price":14.39,"nominal":"2","volume":"29","trades":"1"},"12:59":{"price":14.39,"nominal":"2","volume":"29","trades":"1"},"12:58":{"price":14.39,"nominal":"2","volume":"29","trades":"1"},"12:57":{"price":14.39,"nominal":"2","volume":"29","trades":"1"},"12:56":{"price":14.39,"nominal":"81","volume":"1166","trades":"4"},"12:55":{"price":14.39,"nominal":"81","volume":"1166","trades":"4"},"12:54":{"price":14.39,"nominal":"81","volume":"1166","trades":"4"},"12:53":{"price":14.39,"nominal":"27","volume":"388","trades":"4"},"12:52":{"price":14.39,"nominal":"27","volume":"388","trades":"4"},"12:51":{"price":14.39,"nominal":"27","volume":"388","trades":"4"},"12:50":{"price":14.32,"nominal":"5","volume":"72","trades":"1"},"12:49":{"price":14.34,"nominal":"3","volume":"43","trades":"2"},"12:48":{"price":14.34,"nominal":"3","volume":"43","trades":"2"},"12:47":{"price":14.34,"nominal":"3","volume":"43","trades":"2"},"12:46":{"price":14.34,"nominal":"3","volume":"43","trades":"2"},"12:45":{"price":14.34,"nominal":"3","volume":"43","trades":"2"},"12:44":{"price":14.33,"nominal":"5","volume":"72","trades":"1"},"12:43":{"price":14.33,"nominal":"5","volume":"72","trades":"1"},"12:42":{"price":14.36,"nominal":"6","volume":"86","trades":"1"},"12:41":{"price":14.38,"nominal":"344","volume":"4952","trades":"1"},"12:40":{"price":14.38,"nominal":"344","volume":"4952","trades":"1"},"12:39":{"price":14.38,"nominal":"344","volume":"4952","trades":"1"},"12:38":{"price":14.4,"nominal":"2","volume":"29","trades":"4"},"12:37":{"price":14.4,"nominal":"2","volume":"29","trades":"4"},"12:36":{"price":14.4,"nominal":"2","volume":"29","trades":"4"},"12:35":{"price":14.4,"nominal":"2","volume":"29","trades":"4"},"12:34":{"price":14.4,"nominal":"2","volume":"29","trades":"4"},"12:33":{"price":14.31,"nominal":"7","volume":"100","trades":"1"},"12:32":{"price":14.31,"nominal":"7","volume":"100","trades":"1"},"12:31":{"price":14.31,"nominal":"7","volume":"100","trades":"1"},"12:30":{"price":14.31,"nominal":"7","volume":"100","trades":"1"},"12:29":{"price":14.31,"nominal":"119","volume":"1708","trades":"3"},"12:28":{"price":14.35,"nominal":"157","volume":"2253","trades":"4"},"12:27":{"price":14.35,"nominal":"157","volume":"2253","trades":"4"},"12:26":{"price":14.35,"nominal":"157","volume":"2253","trades":"4"},"12:25":{"price":14.35,"nominal":"157","volume":"2253","trades":"4"},"12:24":{"price":14.35,"nominal":"14","volume":"201","trades":"1"},"12:23":{"price":14.36,"nominal":"3","volume":"43","trades":"1"},"12:22":{"price":14.37,"nominal":"132","volume":"1901","trades":"6"},"12:21":{"price":14.45,"nominal":"26","volume":"375","trades":"3"},"12:20":{"price":14.45,"nominal":"26","volume":"375","trades":"3"},"12:19":{"price":14.45,"nominal":"26","volume":"375","trades":"3"},"12:18":{"price":14.4,"nominal":"20","volume":"289","trades":"1"},"12:17":{"price":14.45,"nominal":"57","volume":"822","trades":"2"},"12:16":{"price":14.44,"nominal":"5","volume":"72","trades":"3"},"12:15":{"price":14.47,"nominal":"2","volume":"29","trades":"1"},"12:14":{"price":14.47,"nominal":"2","volume":"29","trades":"1"},"12:13":{"price":14.47,"nominal":"2","volume":"29","trades":"1"},"12:12":{"price":14.47,"nominal":"2","volume":"29","trades":"1"},"12:11":{"price":14.47,"nominal":"1","volume":"14","trades":"1"},"12:10":{"price":14.47,"nominal":"1","volume":"14","trades":"1"},"12:09":{"price":14.39,"nominal":"1","volume":"14","trades":"1"},"12:08":{"price":14.39,"nominal":"1","volume":"15","trades":"1"},"12:07":{"price":14.5,"nominal":"68","volume":"981","trades":"1"},"12:06":{"price":14.5,"nominal":"68","volume":"981","trades":"1"},"12:05":{"price":14.5,"nominal":"68","volume":"981","trades":"1"},"12:04":{"price":14.5,"nominal":"68","volume":"981","trades":"1"},"12:03":{"price":14.43,"nominal":"139","volume":"2014","trades":"3"},"12:02":{"price":14.43,"nominal":"139","volume":"2014","trades":"3"},"12:01":{"price":14.43,"nominal":"139","volume":"2014","trades":"3"},"12:00":{"price":14.43,"nominal":"139","volume":"2014","trades":"3"},"11:59":{"price":14.43,"nominal":"139","volume":"2014","trades":"3"},"11:58":{"price":14.43,"nominal":"139","volume":"2014","trades":"3"},"11:57":{"price":14.43,"nominal":"139","volume":"2014","trades":"3"},"11:56":{"price":14.43,"nominal":"139","volume":"2014","trades":"3"},"11:55":{"price":14.43,"nominal":"139","volume":"2014","trades":"3"},"11:54":{"price":14.43,"nominal":"139","volume":"2014","trades":"3"},"11:53":{"price":14.43,"nominal":"139","volume":"2014","trades":"3"},"11:52":{"price":14.5,"nominal":"90","volume":"1308","trades":"3"},"11:51":{"price":14.53,"nominal":"20","volume":"291","trades":"1"},"11:50":{"price":14.53,"nominal":"20","volume":"291","trades":"1"},"11:49":{"price":14.53,"nominal":"36","volume":"523","trades":"2"},"11:48":{"price":14.53,"nominal":"36","volume":"523","trades":"2"},"11:47":{"price":14.53,"nominal":"36","volume":"523","trades":"2"},"11:46":{"price":14.5,"nominal":"8","volume":"115","trades":"1"},"11:45":{"price":14.5,"nominal":"8","volume":"115","trades":"1"},"11:44":{"price":14.5,"nominal":"8","volume":"115","trades":"1"},"11:43":{"price":14.38,"nominal":"29","volume":"417","trades":"2"},"11:42":{"price":14.38,"nominal":"29","volume":"417","trades":"2"},"11:41":{"price":14.38,"nominal":"29","volume":"417","trades":"2"},"11:40":{"price":14.38,"nominal":"29","volume":"417","trades":"2"},"11:39":{"price":14.38,"nominal":"22","volume":"317","trades":"2"},"11:38":{"price":14.42,"nominal":"149","volume":"2155","trades":"6"},"11:37":{"price":14.5,"nominal":"13","volume":"189","trades":"2"},"11:36":{"price":14.5,"nominal":"13","volume":"189","trades":"2"},"11:35":{"price":14.5,"nominal":"10","volume":"144","trades":"1"},"11:34":{"price":14.5,"nominal":"10","volume":"144","trades":"1"},"11:33":{"price":14.44,"nominal":"1","volume":"14","trades":"1"},"11:32":{"price":14.44,"nominal":"1","volume":"14","trades":"1"},"11:31":{"price":14.44,"nominal":"1","volume":"14","trades":"1"},"11:30":{"price":14.47,"nominal":"11","volume":"159","trades":"2"},"11:29":{"price":14.47,"nominal":"11","volume":"159","trades":"2"},"11:28":{"price":14.47,"nominal":"11","volume":"159","trades":"2"},"11:27":{"price":14.47,"nominal":"11","volume":"159","trades":"2"},"11:26":{"price":14.47,"nominal":"11","volume":"159","trades":"2"},"11:25":{"price":14.47,"nominal":"11","volume":"159","trades":"2"},"11:24":{"price":14.47,"nominal":"11","volume":"159","trades":"2"},"11:23":{"price":14.47,"nominal":"11","volume":"159","trades":"2"},"11:22":{"price":14.47,"nominal":"11","volume":"159","trades":"2"},"11:21":{"price":14.47,"nominal":"11","volume":"159","trades":"2"},"11:20":{"price":14.47,"nominal":"34","volume":"492","trades":"3"},"11:19":{"price":14.47,"nominal":"34","volume":"492","trades":"3"},"11:18":{"price":14.47,"nominal":"34","volume":"492","trades":"3"},"11:17":{"price":14.47,"nominal":"34","volume":"492","trades":"3"},"11:16":{"price":14.48,"nominal":"5","volume":"73","trades":"2"},"11:15":{"price":14.53,"nominal":"180","volume":"2614","trades":"6"},"11:14":{"price":14.57,"nominal":"100","volume":"1455","trades":"1"},"11:13":{"price":14.57,"nominal":"100","volume":"1455","trades":"1"},"11:12":{"price":14.57,"nominal":"100","volume":"1455","trades":"1"},"11:11":{"price":14.55,"nominal":"61","volume":"883","trades":"2"},"11:10":{"price":14.39,"nominal":"1","volume":"14","trades":"4"},"11:09":{"price":14.39,"nominal":"1","volume":"14","trades":"4"},"11:08":{"price":14.39,"nominal":"1","volume":"14","trades":"4"},"11:07":{"price":14.39,"nominal":"1","volume":"14","trades":"4"},"11:06":{"price":14.48,"nominal":"88","volume":"1260","trades":"1"},"11:05":{"price":14.48,"nominal":"88","volume":"1260","trades":"1"},"11:04":{"price":14.31,"nominal":"37","volume":"533","trades":"4"},"11:03":{"price":14.31,"nominal":"37","volume":"533","trades":"4"},"11:02":{"price":14.4,"nominal":"2","volume":"29","trades":"2"},"11:01":{"price":14.41,"nominal":"100","volume":"1427","trades":"1"},"11:00":[],"10:56":{"price":14.27,"nominal":"176","volume":"2508","trades":"7"},"10:54":{"price":14.21,"nominal":"10","volume":"142","trades":"1"},"10:52":{"price":14.21,"nominal":"20","volume":"285","trades":"1"},"10:51":{"price":14.27,"nominal":"3","volume":"43","trades":"1"},"10:50":{"price":14.22,"nominal":"500","volume":"7095","trades":"1"},"10:49":{"price":14.19,"nominal":"71","volume":"1006","trades":"3"},"10:47":{"price":14.17,"nominal":"34","volume":"480","trades":"2"},"10:46":{"price":14.18,"nominal":"10","volume":"142","trades":"2"},"10:45":{"price":14.18,"nominal":"10","volume":"141","trades":"1"},"10:44":{"price":14.09,"nominal":"1","volume":"14","trades":"1"},"10:40":{"price":14.08,"nominal":"35","volume":"493","trades":"1"},"10:39":{"price":14.09,"nominal":"3","volume":"42","trades":"3"},"10:38":{"price":14.07,"nominal":"50","volume":"701","trades":"7"},"10:36":{"price":14.02,"nominal":"158","volume":"2215","trades":"6"},"10:32":{"price":14.5,"nominal":"12","volume":"169","trades":"1"},"10:31":{"price":14.05,"nominal":"2","volume":"28","trades":"2"},"10:30":{"price":14.13,"nominal":"228","volume":"3273","trades":"12"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:58":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:57":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:56":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:55":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:54":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:53":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:52":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:51":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:50":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:49":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:48":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:47":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:46":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:45":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:44":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:43":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:42":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:41":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:40":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:39":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:38":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:37":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:36":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:35":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:34":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:33":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:32":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:31":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:30":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:29":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:28":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:27":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:26":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:25":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:24":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:23":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:22":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:21":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:20":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:19":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:18":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:17":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:16":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:15":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:14":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:13":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:12":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:11":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:10":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:09":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:08":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:07":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:06":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:05":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:04":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:03":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:02":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:01":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"16:00":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:59":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:58":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:57":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:56":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:55":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:54":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:53":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:52":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:51":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:50":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:49":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:48":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:47":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:46":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:45":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:44":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:43":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:42":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:41":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:40":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:39":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:38":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:37":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:36":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:35":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:34":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:33":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:32":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:31":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:30":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:29":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:28":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:27":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:26":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:25":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:24":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:23":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:22":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:21":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:20":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:19":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:18":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:17":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:16":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:15":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:14":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:13":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:12":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:11":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:10":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:09":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:08":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:07":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:06":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:05":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:04":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:03":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:02":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:01":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"15:00":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:59":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:58":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:57":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:56":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:55":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:54":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:53":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:52":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:51":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:50":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:49":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:48":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:47":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:46":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:45":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:44":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:43":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:42":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:41":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:40":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:39":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:38":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:37":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:36":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:35":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:34":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:33":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:32":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:31":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:30":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:29":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:28":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:27":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:26":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:25":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:24":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:23":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:22":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:21":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:20":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:19":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:18":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:17":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:16":{"price":14.15,"nominal":"1","volume":"14","trades":"2"},"14:15":[],"14:14":[],"14:13":[],"14:12":[],"14:11":[],"14:10":[],"14:09":[],"14:08":[],"14:07":[],"14:06":[],"14:05":[],"14:04":[],"14:03":[],"14:02":[],"14:01":[],"14:00":[],"13:59":[],"13:58":[],"13:57":[],"13:56":[],"13:55":[],"13:54":[],"13:53":[],"13:52":[],"13:51":[],"13:50":[],"13:49":[],"13:48":[],"13:47":[],"13:46":[],"13:45":[],"13:44":[],"13:43":[],"13:42":[],"13:41":[],"13:40":[],"13:39":[],"13:38":[],"13:37":[],"13:36":[],"13:35":[],"13:34":[],"13:33":[],"13:32":[],"13:31":[],"13:30":[],"13:29":[],"13:28":[],"13:27":[],"13:26":[],"13:25":[],"13:24":[],"13:23":[],"13:22":[],"13:21":[],"13:20":[],"13:19":[],"13:18":[],"13:17":[],"13:16":[],"13:15":[],"13:14":[],"13:13":[],"13:12":[],"13:11":[],"13:10":[],"13:09":[],"13:08":[],"13:07":[],"13:06":[],"13:05":[],"13:04":[],"13:03":[],"13:02":[],"13:01":[],"13:00":[],"12:59":[],"12:58":[],"12:57":[],"12:56":[],"12:55":[],"12:54":[],"12:53":[],"12:52":[],"12:51":[],"12:50":[],"12:49":[],"12:48":[],"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":22040,"return":-7.53},"1w":{"date":"2026-03-12","prev":21700,"return":-6.08},"1m":{"date":"2026-02-19","prev":24710,"return":-17.52},"3m":{"date":"2025-12-19","prev":25940,"return":-21.43},"6m":{"date":"2025-09-19","prev":28260,"return":-27.88},"9m":{"date":"2025-06-19","prev":14525,"return":40.31},"1y":{"date":"2025-03-19","prev":20525,"return":-0.71}}}}},"BBAR":{"ticker":"BBAR","name":"Banco Frances","kind":"equity","img":"BBAR","currency":{"USM":"BBARD","ARS":"BBAR"},"data":{"ARS":{"daily":{"2026-03-19":{"price":6760,"nominal":"258868","volume":"1714622880"},"2026-03-18":{"price":6390,"nominal":"164653","volume":"1051538535"},"2026-03-17":{"price":6410,"nominal":"273593","volume":"1765990285"},"2026-03-16":{"price":6330,"nominal":"332641","volume":"2140655685"},"2026-03-13":{"price":6550,"nominal":"290125","volume":"1920081675"},"2026-03-12":{"price":6990,"nominal":"228186","volume":"1620376765"},"2026-03-11":{"price":7290,"nominal":"166687","volume":"1211515560"},"2026-03-10":{"price":7075,"nominal":"450083","volume":"3237984290"},"2026-03-09":{"price":6960,"nominal":"157574","volume":"1073516180"},"2026-03-06":{"price":6870,"nominal":"167652","volume":"1153016900"},"2026-03-05":{"price":6845,"nominal":"386170","volume":"2616252560"},"2026-03-04":{"price":6815,"nominal":"229755","volume":"1576182110"},"2026-03-03":{"price":6895,"nominal":"508584","volume":"3448664855"},"2026-03-02":{"price":6870,"nominal":"649428","volume":"4545399180"},"2026-02-27":{"price":7285,"nominal":"236881","volume":"1756167855"},"2026-02-26":{"price":7820,"nominal":"167128","volume":"1324879245"},"2026-02-25":{"price":8065,"nominal":"211366","volume":"1697298940"},"2026-02-24":{"price":8200,"nominal":"576444","volume":"4660838580"},"2026-02-23":{"price":7790,"nominal":"160438","volume":"1260599930"},"2026-02-20":{"price":8235,"nominal":"236677","volume":"1915085730"},"2026-02-19":{"price":8010,"nominal":"286054","volume":"2249119355"},"2026-02-18":{"price":7680,"nominal":"226933","volume":"1736718320"},"2026-02-13":{"price":7955,"nominal":"140760","volume":"1137481920"},"2026-02-12":{"price":8180,"nominal":"416445","volume":"3473275445"},"2026-02-11":{"price":8975,"nominal":"71428","volume":"643507195"},"2026-02-10":{"price":9260,"nominal":"183646","volume":"1659327950"},"2026-02-09":{"price":9050,"nominal":"423870","volume":"3760560290"},"2026-02-06":{"price":8970,"nominal":"322339","volume":"2878842375"},"2026-02-05":{"price":8750,"nominal":"243195","volume":"2162042740"},"2026-02-04":{"price":9295,"nominal":"376900","volume":"3493598100"},"2026-02-03":{"price":9735,"nominal":"179074","volume":"1754762670"},"2026-02-02":{"price":9955,"nominal":"183213","volume":"1849131530"},"2026-01-30":{"price":10170,"nominal":"159690","volume":"1618623285"},"2026-01-29":{"price":10180,"nominal":"286054","volume":"2878071190"},"2026-01-28":{"price":10300,"nominal":"445136","volume":"4621539700"},"2026-01-27":{"price":10540,"nominal":"261163","volume":"2699236410"},"2026-01-26":{"price":9935,"nominal":"224726","volume":"2246334660"},"2026-01-23":{"price":9805,"nominal":"375446","volume":"3635790695"},"2026-01-22":{"price":9350,"nominal":"232675","volume":"2168775720"},"2026-01-21":{"price":9050,"nominal":"326381","volume":"2904088490"},"2026-01-20":{"price":8780,"nominal":"182390","volume":"1592661355"},"2026-01-19":{"price":8585,"nominal":"85699","volume":"737269105"},"2026-01-16":{"price":8805,"nominal":"108484","volume":"965939415"},"2026-01-15":{"price":8800,"nominal":"303681","volume":"2671870920"},"2026-01-14":{"price":9010,"nominal":"337925","volume":"3079988855"},"2026-01-13":{"price":9475,"nominal":"190917","volume":"1815712365"},"2026-01-12":{"price":9695,"nominal":"204285","volume":"1964561425"},"2026-01-09":{"price":9615,"nominal":"278863","volume":"2663522440"},"2026-01-08":{"price":9405,"nominal":"417133","volume":"3837272495"},"2026-01-07":{"price":9080,"nominal":"397299","volume":"3570419145"},"2026-01-06":{"price":9270,"nominal":"289614","volume":"2744705425"},"2026-01-05":{"price":9400,"nominal":"388627","volume":"3661097845"},"2026-01-02":{"price":9420,"nominal":"100345","volume":"928088350"},"2025-12-30":{"price":9140,"nominal":"176731","volume":"1637405470"},"2025-12-29":{"price":9360,"nominal":"226151","volume":"2144685505"},"2025-12-26":{"price":9310,"nominal":"139625","volume":"1286660410"},"2025-12-24":{"price":9310,"nominal":"8423","volume":"78708720"},"2025-12-23":{"price":9340,"nominal":"140271","volume":"1333715785"},"2025-12-22":{"price":9470,"nominal":"263285","volume":"2492022505"},"2025-12-19":{"price":9440,"nominal":"282866","volume":"2688690010"},"2025-12-18":{"price":9595,"nominal":"472897","volume":"4463634060"},"2025-12-17":{"price":8820,"nominal":"194766","volume":"1692894190"},"2025-12-16":{"price":8725,"nominal":"265028","volume":"2282616810"},"2025-12-15":{"price":8605,"nominal":"125732","volume":"1079346815"},"2025-12-12":{"price":8485,"nominal":"187899","volume":"1603261335"},"2025-12-11":{"price":8490,"nominal":"604011","volume":"5114443540"},"2025-12-10":{"price":8410,"nominal":"387149","volume":"3261780410"},"2025-12-09":{"price":8305,"nominal":"256666","volume":"2128418195"},"2025-12-05":{"price":8410,"nominal":"360106","volume":"3070564545"},"2025-12-04":{"price":8500,"nominal":"817154","volume":"7017334385"},"2025-12-03":{"price":8645,"nominal":"383859","volume":"3259098545"},"2025-12-02":{"price":8260,"nominal":"320558","volume":"2667243785"},"2025-12-01":{"price":8260,"nominal":"299694","volume":"2457334540"},"2025-11-28":{"price":8195,"nominal":"421582","volume":"3475685385"},"2025-11-27":{"price":8170,"nominal":"174173","volume":"1410475035"},"2025-11-26":{"price":8085,"nominal":"537843","volume":"4232613720"},"2025-11-25":{"price":7430,"nominal":"379342","volume":"2735977160"},"2025-11-21":{"price":7030,"nominal":"70139","volume":"494275855"},"2025-11-20":{"price":7365,"nominal":"138523","volume":"1039993700"},"2025-11-19":{"price":7495,"nominal":"128480","volume":"979694975"},"2025-11-18":{"price":7645,"nominal":"226639","volume":"1702482015"},"2025-11-17":{"price":7700,"nominal":"153080","volume":"1183531415"},"2025-11-14":{"price":7845,"nominal":"461423","volume":"3619172495"},"2025-11-13":{"price":7440,"nominal":"478545","volume":"3547928060"},"2025-11-12":{"price":7805,"nominal":"319625","volume":"2494845150"},"2025-11-11":{"price":7635,"nominal":"334189","volume":"2563603200"},"2025-11-10":{"price":7660,"nominal":"529459","volume":"4114003850"},"2025-11-07":{"price":7820,"nominal":"1367706","volume":"10797674505"},"2025-11-06":{"price":8290,"nominal":"111175","volume":"924190445"},"2025-11-05":{"price":8610,"nominal":"475152","volume":"4060158670"},"2025-11-04":{"price":8585,"nominal":"1183726","volume":"10100050430"},"2025-11-03":{"price":8900,"nominal":"1466687","volume":"12945659790"},"2025-10-31":{"price":8320,"nominal":"1066591","volume":"8755801935"},"2025-10-30":{"price":7600,"nominal":"902477","volume":"6847313390"},"2025-10-29":{"price":7695,"nominal":"972522","volume":"7496708135"},"2025-10-28":{"price":7410,"nominal":"1680313","volume":"12468385375"},"2025-10-27":{"price":6915,"nominal":"1045037","volume":"7105806925"},"2025-10-24":{"price":5280,"nominal":"305348","volume":"1607262275"},"2025-10-23":{"price":5245,"nominal":"482013","volume":"2558776775"},"2025-10-22":{"price":5090,"nominal":"331707","volume":"1677765788"},"2025-10-21":{"price":5070,"nominal":"424422","volume":"2162179533"},"2025-10-20":{"price":4895,"nominal":"419704","volume":"2045350298"},"2025-10-17":{"price":4847.5,"nominal":"140798","volume":"677654335"},"2025-10-16":{"price":4712.5,"nominal":"100636","volume":"472143478"},"2025-10-15":{"price":4632.5,"nominal":"210765","volume":"999743358"},"2025-10-14":{"price":4630,"nominal":"512231","volume":"2409174443"},"2025-10-13":{"price":4800,"nominal":"937862","volume":"4392420558"},"2025-10-09":{"price":4722.5,"nominal":"514889","volume":"2385113503"},"2025-10-08":{"price":4260,"nominal":"322868","volume":"1350886685"},"2025-10-07":{"price":4140,"nominal":"298290","volume":"1246063675"},"2025-10-06":{"price":4225,"nominal":"204554","volume":"855994378"},"2025-10-03":{"price":4212.5,"nominal":"242499","volume":"1017096145"},"2025-10-02":{"price":4255,"nominal":"542953","volume":"2259028575"},"2025-10-01":{"price":4177.5,"nominal":"188618","volume":"808676918"},"2025-09-30":{"price":4247.5,"nominal":"201550","volume":"852457143"},"2025-09-29":{"price":4412.5,"nominal":"261229","volume":"1146014363"},"2025-09-26":{"price":4322.5,"nominal":"408629","volume":"1794584193"},"2025-09-25":{"price":4347.5,"nominal":"341764","volume":"1504430568"},"2025-09-24":{"price":4727.5,"nominal":"702369","volume":"3423665688"},"2025-09-23":{"price":4780,"nominal":"356467","volume":"1694217243"},"2025-09-22":{"price":4732.5,"nominal":"544526","volume":"2540691090"},"2025-09-19":{"price":4007.5,"nominal":"660741","volume":"2745393908"},"2025-09-18":{"price":4230,"nominal":"522452","volume":"2198397755"},"2025-09-17":{"price":4410,"nominal":"253289","volume":"1126791573"},"2025-09-16":{"price":4400,"nominal":"322929","volume":"1416289293"},"2025-09-15":{"price":4320,"nominal":"243696","volume":"1064425935"},"2025-09-12":{"price":4447.5,"nominal":"368612","volume":"1612587690"},"2025-09-11":{"price":4592.5,"nominal":"266476","volume":"1239998273"},"2025-09-10":{"price":4655,"nominal":"206773","volume":"957307265"},"2025-09-09":{"price":4400,"nominal":"761865","volume":"3420376913"},"2025-09-08":{"price":4507.5,"nominal":"1397505","volume":"6475489535"},"2025-09-05":{"price":5640,"nominal":"596875","volume":"3341806920"},"2025-09-04":{"price":5720,"nominal":"276731","volume":"1591629530"},"2025-09-03":{"price":5540,"nominal":"452300","volume":"2505423560"},"2025-09-02":{"price":5620,"nominal":"573483","volume":"3091652970"},"2025-09-01":{"price":5380,"nominal":"271104","volume":"1445863710"},"2025-08-29":{"price":5520,"nominal":"207925","volume":"1149623970"},"2025-08-28":{"price":5610,"nominal":"336710","volume":"1912663990"},"2025-08-27":{"price":5520,"nominal":"539597","volume":"2999814240"},"2025-08-26":{"price":5770,"nominal":"311112","volume":"1797244300"},"2025-08-25":{"price":5810,"nominal":"300336","volume":"1771276880"},"2025-08-22":{"price":6160,"nominal":"250755","volume":"1561389290"},"2025-08-21":{"price":6210,"nominal":"371106","volume":"2329745350"},"2025-08-20":{"price":6510,"nominal":"202253","volume":"1323778370"},"2025-08-19":{"price":6500,"nominal":"496649","volume":"3289747050"},"2025-08-18":{"price":7020,"nominal":"209438","volume":"1464507080"},"2025-08-14":{"price":6860,"nominal":"158314","volume":"1088839690"},"2025-08-13":{"price":7220,"nominal":"98002","volume":"716102060"},"2025-08-12":{"price":7390,"nominal":"206939","volume":"1536656040"},"2025-08-11":{"price":7360,"nominal":"149001","volume":"1090125100"},"2025-08-08":{"price":7320,"nominal":"146008","volume":"1064992980"},"2025-08-07":{"price":7360,"nominal":"259074","volume":"1944919020"},"2025-08-06":{"price":7640,"nominal":"191911","volume":"1450390490"},"2025-08-05":{"price":7380,"nominal":"214459","volume":"1570132760"},"2025-08-04":{"price":7150,"nominal":"225533","volume":"1608587900"},"2025-08-01":{"price":6950,"nominal":"168631","volume":"1176220670"},"2025-07-31":{"price":7190,"nominal":"162775","volume":"1175949010"},"2025-07-30":{"price":7190,"nominal":"230376","volume":"1637138230"},"2025-07-29":{"price":7130,"nominal":"415448","volume":"2941714460"},"2025-07-28":{"price":6800,"nominal":"239596","volume":"1637619530"},"2025-07-25":{"price":6850,"nominal":"294959","volume":"2018281880"},"2025-07-24":{"price":6680,"nominal":"128565","volume":"838580000"},"2025-07-23":{"price":6450,"nominal":"225868","volume":"1447708780"},"2025-07-22":{"price":6200,"nominal":"252167","volume":"1582848160"},"2025-07-21":{"price":6380,"nominal":"112187","volume":"720957670"},"2025-07-18":{"price":6480,"nominal":"258229","volume":"1687928160"},"2025-07-17":{"price":6500,"nominal":"267819","volume":"1729042870"},"2025-07-16":{"price":6270,"nominal":"255442","volume":"1602738140"},"2025-07-15":{"price":6430,"nominal":"216847","volume":"1383313210"},"2025-07-14":{"price":6330,"nominal":"381669","volume":"2386461990"},"2025-07-11":{"price":6210,"nominal":"334708","volume":"2117989100"},"2025-07-10":{"price":6510,"nominal":"137443","volume":"898131790"},"2025-07-08":{"price":6770,"nominal":"337281","volume":"2243307180"},"2025-07-07":{"price":6530,"nominal":"336993","volume":"2201191150"},"2025-07-04":{"price":6670,"nominal":"80645","volume":"537156760"},"2025-07-03":{"price":6640,"nominal":"89900","volume":"601738910"},"2025-07-02":{"price":6680,"nominal":"112860","volume":"748696230"},"2025-07-01":{"price":6630,"nominal":"215343","volume":"1412849600"},"2025-06-30":{"price":6580,"nominal":"370952","volume":"2423238790"},"2025-06-27":{"price":6730,"nominal":"150788","volume":"1015363370"},"2025-06-26":{"price":6790,"nominal":"137982","volume":"945752550"},"2025-06-25":{"price":6780,"nominal":"176184","volume":"1194795630"},"2025-06-24":{"price":7000,"nominal":"401988","volume":"2761931510"},"2025-06-23":{"price":6470,"nominal":"242882","volume":"1554941360"},"2025-06-19":{"price":6720,"nominal":"73139","volume":"487355150"},"2025-06-18":{"price":6600,"nominal":"335211","volume":"2243618470"},"2025-06-17":{"price":6750,"nominal":"371577","volume":"2515547320"},"2025-06-13":{"price":7130,"nominal":"278837","volume":"2001618260"},"2025-06-12":{"price":7410,"nominal":"259761","volume":"1900102570"},"2025-06-11":{"price":7150,"nominal":"313837","volume":"2269635660"},"2025-06-10":{"price":7280,"nominal":"634009","volume":"4639955970"},"2025-06-09":{"price":7030,"nominal":"290799","volume":"2050656190"},"2025-06-06":{"price":7180,"nominal":"393581","volume":"2807684810"},"2025-06-05":{"price":6940,"nominal":"436335","volume":"3043319140"},"2025-06-04":{"price":7050,"nominal":"705563","volume":"5020763880"},"2025-06-03":{"price":7570,"nominal":"337245","volume":"2543809590"},"2025-06-02":{"price":7490,"nominal":"411170","volume":"3128930880"},"2025-05-30":{"price":7860,"nominal":"433355","volume":"3416523750"},"2025-05-29":{"price":7840,"nominal":"725092","volume":"5709210290"},"2025-05-28":{"price":8170,"nominal":"317116","volume":"2552569690"},"2025-05-27":{"price":8230,"nominal":"219682","volume":"1814541960"},"2025-05-26":{"price":8410,"nominal":"67648","volume":"572123070"},"2025-05-23":{"price":8370,"nominal":"148143","volume":"1227836130"},"2025-05-22":{"price":8240,"nominal":"543365","volume":"4539198210"},"2025-05-21":{"price":8470,"nominal":"153069","volume":"1306947030"},"2025-05-20":{"price":8590,"nominal":"267668","volume":"2302042130"},"2025-05-19":{"price":8670,"nominal":"430578","volume":"3763976820"},"2025-05-16":{"price":8340,"nominal":"361771","volume":"2989301990"},"2025-05-15":{"price":8290,"nominal":"513750","volume":"4239079780"},"2025-05-14":{"price":8540,"nominal":"191608","volume":"1609311980"},"2025-05-13":{"price":8470,"nominal":"387588","volume":"3284681400"},"2025-05-12":{"price":8210,"nominal":"252271","volume":"2045453490"},"2025-05-09":{"price":7850,"nominal":"346251","volume":"2728054990"},"2025-05-08":{"price":7730,"nominal":"161283","volume":"1234738220"},"2025-05-07":{"price":7690,"nominal":"348257","volume":"2690775700"},"2025-05-06":{"price":8000,"nominal":"250122","volume":"1996214400"},"2025-05-05":{"price":7770,"nominal":"424793","volume":"3299417480"},"2025-04-30":{"price":8000,"nominal":"93868","volume":"756862350"},"2025-04-29":{"price":8250,"nominal":"228279","volume":"1883270840"},"2025-04-28":{"price":8220,"nominal":"182187","volume":"1503086290"},"2025-04-25":{"price":8430,"nominal":"292891","volume":"2479262560"},"2025-04-24":{"price":8340,"nominal":"328384","volume":"2799132940"},"2025-04-23":{"price":8430,"nominal":"537725","volume":"4598340150"},"2025-04-22":{"price":8010,"nominal":"378290","volume":"2986241470"},"2025-04-21":{"price":7460,"nominal":"170066","volume":"1260009040"},"2025-04-16":{"price":7920,"nominal":"263206","volume":"2116869330"},"2025-04-15":{"price":8260,"nominal":"352261","volume":"2933551620"},"2025-04-14":{"price":8610,"nominal":"607446","volume":"5156763760"},"2025-04-11":{"price":7990,"nominal":"901432","volume":"7274981660"},"2025-04-10":{"price":7330,"nominal":"351168","volume":"2568133220"},"2025-04-09":{"price":7360,"nominal":"505842","volume":"3567603170"},"2025-04-08":{"price":6800,"nominal":"533141","volume":"3753001480"},"2025-04-07":{"price":6700,"nominal":"434329","volume":"2978166560"},"2025-04-04":{"price":7080,"nominal":"0","volume":"0"},"2025-04-03":{"price":7820,"nominal":"101564","volume":"793913130"},"2025-04-01":{"price":8000,"nominal":"182260","volume":"1456927520"},"2025-03-31":{"price":7950,"nominal":"216821","volume":"1728846440"},"2025-03-28":{"price":8130,"nominal":"177345","volume":"1440020780"},"2025-03-27":{"price":8240,"nominal":"303146","volume":"2524743300"},"2025-03-26":{"price":8450,"nominal":"433354","volume":"3713010280"},"2025-03-25":{"price":8620,"nominal":"606024","volume":"5195845140"},"2025-03-21":{"price":8180,"nominal":"173206","volume":"1401427720"},"2025-03-20":{"price":7930,"nominal":"174640","volume":"1397237340"},"2025-03-19":{"price":8140,"nominal":"316101","volume":"2543688470"},"2025-03-18":{"price":7630,"nominal":"265494","volume":"2003943350"},"2025-03-17":{"price":7740,"nominal":"115164","volume":"901688740"}},"intraday":{"2026-03-19":{"16:59":{"price":6785,"nominal":"55","volume":"372740","trades":"4"},"16:58":{"price":6770,"nominal":"1442","volume":"9745150","trades":"6"},"16:57":{"price":6770,"nominal":"1442","volume":"9745150","trades":"6"},"16:56":{"price":6770,"nominal":"1442","volume":"9745150","trades":"6"},"16:55":{"price":6745,"nominal":"24","volume":"161980","trades":"3"},"16:54":{"price":6750,"nominal":"1249","volume":"8443280","trades":"2"},"16:53":{"price":6800,"nominal":"142","volume":"962050","trades":"2"},"16:52":{"price":6775,"nominal":"6","volume":"40670","trades":"2"},"16:51":{"price":6780,"nominal":"1","volume":"6765","trades":"1"},"16:50":{"price":6765,"nominal":"63","volume":"426575","trades":"5"},"16:49":{"price":6775,"nominal":"146","volume":"989980","trades":"2"},"16:48":{"price":6780,"nominal":"349","volume":"2365375","trades":"4"},"16:47":{"price":6765,"nominal":"456","volume":"3090150","trades":"5"},"16:46":{"price":6780,"nominal":"19000","volume":"129149660","trades":"32"},"16:45":{"price":6780,"nominal":"6662","volume":"45230390","trades":"20"},"16:44":{"price":6780,"nominal":"268","volume":"1817040","trades":"8"},"16:43":{"price":6780,"nominal":"60","volume":"406800","trades":"2"},"16:42":{"price":6780,"nominal":"74","volume":"501420","trades":"5"},"16:41":{"price":6765,"nominal":"60","volume":"404775","trades":"4"},"16:40":{"price":6730,"nominal":"565","volume":"3802480","trades":"4"},"16:39":{"price":6730,"nominal":"222","volume":"1494200","trades":"6"},"16:38":{"price":6730,"nominal":"157","volume":"1058305","trades":"9"},"16:37":{"price":6740,"nominal":"51","volume":"343385","trades":"6"},"16:36":{"price":6725,"nominal":"2","volume":"13480","trades":"1"},"16:35":{"price":6740,"nominal":"576","volume":"3877580","trades":"5"},"16:34":{"price":6730,"nominal":"65","volume":"437455","trades":"5"},"16:33":{"price":6730,"nominal":"7509","volume":"50522585","trades":"14"},"16:32":{"price":6720,"nominal":"262","volume":"1759360","trades":"5"},"16:31":{"price":6720,"nominal":"5020","volume":"33734300","trades":"3"},"16:30":{"price":6715,"nominal":"4189","volume":"28121565","trades":"10"},"16:29":{"price":6705,"nominal":"4","volume":"26835","trades":"4"},"16:28":{"price":6705,"nominal":"687","volume":"4606410","trades":"5"},"16:27":{"price":6700,"nominal":"47","volume":"315075","trades":"6"},"16:26":{"price":6705,"nominal":"6481","volume":"43407905","trades":"5"},"16:25":{"price":6700,"nominal":"525","volume":"3512180","trades":"3"},"16:24":{"price":6700,"nominal":"525","volume":"3512180","trades":"3"},"16:23":{"price":6670,"nominal":"3","volume":"20025","trades":"1"},"16:22":{"price":6670,"nominal":"3","volume":"20025","trades":"1"},"16:21":{"price":6675,"nominal":"4018","volume":"26890570","trades":"8"},"16:20":{"price":6700,"nominal":"3186","volume":"21359870","trades":"8"},"16:19":{"price":6720,"nominal":"22","volume":"147740","trades":"2"},"16:18":{"price":6720,"nominal":"4025","volume":"27047840","trades":"6"},"16:17":{"price":6720,"nominal":"2296","volume":"15429120","trades":"3"},"16:16":{"price":6720,"nominal":"602","volume":"4033400","trades":"3"},"16:15":{"price":6700,"nominal":"24171","volume":"161873840","trades":"16"},"16:14":{"price":6670,"nominal":"2295","volume":"15330590","trades":"6"},"16:13":{"price":6680,"nominal":"3547","volume":"23704335","trades":"9"},"16:12":{"price":6695,"nominal":"106","volume":"709610","trades":"2"},"16:11":{"price":6695,"nominal":"2032","volume":"13604135","trades":"3"},"16:10":{"price":6680,"nominal":"984","volume":"6573770","trades":"2"},"16:09":{"price":6680,"nominal":"984","volume":"6573770","trades":"2"},"16:08":{"price":6680,"nominal":"20138","volume":"134823820","trades":"2"},"16:07":{"price":6695,"nominal":"9496","volume":"63579015","trades":"27"},"16:06":{"price":6690,"nominal":"42","volume":"280840","trades":"5"},"16:05":{"price":6680,"nominal":"125","volume":"833915","trades":"10"},"16:04":{"price":6670,"nominal":"32","volume":"213260","trades":"4"},"16:03":{"price":6670,"nominal":"562","volume":"3740110","trades":"10"},"16:02":{"price":6655,"nominal":"588","volume":"3912485","trades":"22"},"16:01":{"price":6640,"nominal":"8","volume":"53110","trades":"2"},"16:00":{"price":6640,"nominal":"11","volume":"72950","trades":"3"},"15:59":{"price":6640,"nominal":"823","volume":"5456645","trades":"4"},"15:58":{"price":6630,"nominal":"59","volume":"391080","trades":"5"},"15:57":{"price":6620,"nominal":"807","volume":"5334200","trades":"3"},"15:56":{"price":6620,"nominal":"807","volume":"5334200","trades":"3"},"15:55":{"price":6600,"nominal":"2175","volume":"14376710","trades":"3"},"15:54":{"price":6600,"nominal":"2175","volume":"14376710","trades":"3"},"15:53":{"price":6610,"nominal":"6","volume":"39660","trades":"3"},"15:52":{"price":6610,"nominal":"10","volume":"66000","trades":"3"},"15:51":{"price":6610,"nominal":"10","volume":"66000","trades":"3"},"15:50":{"price":6600,"nominal":"6","volume":"39660","trades":"2"},"15:49":{"price":6610,"nominal":"1","volume":"6610","trades":"1"},"15:48":{"price":6610,"nominal":"3","volume":"19830","trades":"3"},"15:47":{"price":6610,"nominal":"3","volume":"19830","trades":"3"},"15:46":{"price":6610,"nominal":"3","volume":"19830","trades":"3"},"15:45":{"price":6610,"nominal":"3","volume":"19830","trades":"3"},"15:44":{"price":6610,"nominal":"366","volume":"2418600","trades":"4"},"15:43":{"price":6600,"nominal":"137","volume":"904175","trades":"7"},"15:42":{"price":6610,"nominal":"39","volume":"257685","trades":"2"},"15:41":{"price":6605,"nominal":"1532","volume":"10129285","trades":"16"},"15:40":{"price":6625,"nominal":"182","volume":"1205750","trades":"6"},"15:39":{"price":6625,"nominal":"182","volume":"1205750","trades":"6"},"15:38":{"price":6625,"nominal":"2","volume":"13250","trades":"3"},"15:37":{"price":6625,"nominal":"2","volume":"13250","trades":"3"},"15:36":{"price":6625,"nominal":"2","volume":"13250","trades":"3"},"15:35":{"price":6625,"nominal":"1","volume":"6625","trades":"1"},"15:34":{"price":6625,"nominal":"30","volume":"198650","trades":"1"},"15:33":{"price":6625,"nominal":"30","volume":"198650","trades":"1"},"15:32":{"price":6625,"nominal":"30","volume":"198650","trades":"1"},"15:31":{"price":6625,"nominal":"30","volume":"198650","trades":"1"},"15:30":{"price":6625,"nominal":"78","volume":"515580","trades":"4"},"15:29":{"price":6625,"nominal":"78","volume":"515580","trades":"4"},"15:28":{"price":6610,"nominal":"9","volume":"59580","trades":"3"},"15:27":{"price":6620,"nominal":"10","volume":"66200","trades":"1"},"15:26":{"price":6620,"nominal":"10","volume":"66200","trades":"1"},"15:25":{"price":6620,"nominal":"10","volume":"66200","trades":"1"},"15:24":{"price":6620,"nominal":"87","volume":"575070","trades":"2"},"15:23":{"price":6610,"nominal":"5","volume":"33150","trades":"4"},"15:22":{"price":6630,"nominal":"83","volume":"548790","trades":"2"},"15:21":{"price":6610,"nominal":"34","volume":"225320","trades":"3"},"15:20":{"price":6610,"nominal":"114","volume":"755820","trades":"2"},"15:19":{"price":6630,"nominal":"3","volume":"19900","trades":"2"},"15:18":{"price":6635,"nominal":"328","volume":"2169720","trades":"1"},"15:17":{"price":6615,"nominal":"4","volume":"26520","trades":"2"},"15:16":{"price":6630,"nominal":"4","volume":"26500","trades":"2"},"15:15":{"price":6625,"nominal":"4","volume":"26460","trades":"4"},"15:14":{"price":6615,"nominal":"43","volume":"284295","trades":"8"},"15:13":{"price":6595,"nominal":"257","volume":"1694915","trades":"1"},"15:12":{"price":6595,"nominal":"238","volume":"1569625","trades":"5"},"15:11":{"price":6600,"nominal":"580","volume":"3826000","trades":"2"},"15:10":{"price":6595,"nominal":"5","volume":"33050","trades":"4"},"15:09":{"price":6610,"nominal":"207","volume":"1366270","trades":"3"},"15:08":{"price":6600,"nominal":"9","volume":"59400","trades":"1"},"15:07":{"price":6600,"nominal":"821","volume":"5429775","trades":"10"},"15:06":{"price":6600,"nominal":"20","volume":"132100","trades":"2"},"15:05":{"price":6595,"nominal":"27","volume":"178470","trades":"2"},"15:04":{"price":6610,"nominal":"5713","volume":"37702315","trades":"9"},"15:03":{"price":6595,"nominal":"1611","volume":"10624545","trades":"13"},"15:02":{"price":6595,"nominal":"239","volume":"1577400","trades":"1"},"15:01":{"price":6600,"nominal":"20","volume":"131900","trades":"1"},"15:00":{"price":6595,"nominal":"8","volume":"52800","trades":"2"},"14:59":{"price":6600,"nominal":"920","volume":"6072075","trades":"6"},"14:58":{"price":6600,"nominal":"7","volume":"46165","trades":"1"},"14:57":{"price":6595,"nominal":"3","volume":"19795","trades":"2"},"14:56":{"price":6595,"nominal":"3","volume":"19795","trades":"2"},"14:55":{"price":6600,"nominal":"60","volume":"396000","trades":"3"},"14:54":{"price":6600,"nominal":"60","volume":"396000","trades":"3"},"14:53":{"price":6600,"nominal":"152","volume":"1000950","trades":"4"},"14:52":{"price":6585,"nominal":"13","volume":"85740","trades":"4"},"14:51":{"price":6585,"nominal":"13","volume":"85740","trades":"4"},"14:50":{"price":6600,"nominal":"4","volume":"26320","trades":"1"},"14:49":{"price":6580,"nominal":"629","volume":"4138820","trades":"1"},"14:48":{"price":6580,"nominal":"160","volume":"1053650","trades":"7"},"14:47":{"price":6595,"nominal":"1","volume":"6595","trades":"1"},"14:46":{"price":6595,"nominal":"1","volume":"6595","trades":"1"},"14:45":{"price":6595,"nominal":"2","volume":"13160","trades":"1"},"14:44":{"price":6580,"nominal":"62","volume":"407975","trades":"3"},"14:43":{"price":6580,"nominal":"16","volume":"105520","trades":"2"},"14:42":{"price":6595,"nominal":"43","volume":"282940","trades":"5"},"14:41":{"price":6580,"nominal":"124","volume":"814740","trades":"4"},"14:40":{"price":6570,"nominal":"2162","volume":"14236920","trades":"10"},"14:39":{"price":6560,"nominal":"42","volume":"275520","trades":"4"},"14:38":{"price":6560,"nominal":"42","volume":"275520","trades":"4"},"14:37":{"price":6560,"nominal":"5","volume":"32800","trades":"2"},"14:36":{"price":6560,"nominal":"1","volume":"6585","trades":"1"},"14:35":{"price":6585,"nominal":"35","volume":"230525","trades":"3"},"14:34":{"price":6595,"nominal":"365","volume":"2399855","trades":"8"},"14:33":{"price":6575,"nominal":"5","volume":"32975","trades":"2"},"14:32":{"price":6595,"nominal":"608","volume":"4012420","trades":"9"},"14:31":{"price":6600,"nominal":"753","volume":"4969815","trades":"5"},"14:30":{"price":6605,"nominal":"365","volume":"2409010","trades":"7"},"14:29":{"price":6600,"nominal":"824","volume":"5424705","trades":"4"},"14:28":{"price":6570,"nominal":"1","volume":"6590","trades":"5"},"14:27":{"price":6590,"nominal":"8","volume":"52810","trades":"4"},"14:26":{"price":6610,"nominal":"3519","volume":"23275445","trades":"10"},"14:25":{"price":6605,"nominal":"14","volume":"92570","trades":"4"},"14:24":{"price":6605,"nominal":"14","volume":"92570","trades":"4"},"14:23":{"price":6615,"nominal":"624","volume":"4118400","trades":"2"},"14:22":{"price":6615,"nominal":"624","volume":"4118400","trades":"2"},"14:21":{"price":6600,"nominal":"1009","volume":"6659295","trades":"4"},"14:20":{"price":6600,"nominal":"1009","volume":"6659295","trades":"4"},"14:19":{"price":6585,"nominal":"32","volume":"210415","trades":"4"},"14:18":{"price":6595,"nominal":"1","volume":"6595","trades":"1"},"14:17":{"price":6595,"nominal":"63","volume":"413805","trades":"5"},"14:16":{"price":6550,"nominal":"151","volume":"992075","trades":"4"},"14:15":{"price":6550,"nominal":"151","volume":"992075","trades":"4"},"14:14":{"price":6550,"nominal":"151","volume":"992075","trades":"4"},"14:13":{"price":6575,"nominal":"4","volume":"26200","trades":"1"},"14:12":{"price":6550,"nominal":"6","volume":"39370","trades":"2"},"14:11":{"price":6560,"nominal":"7","volume":"45945","trades":"2"},"14:10":{"price":6560,"nominal":"7","volume":"45945","trades":"2"},"14:09":{"price":6560,"nominal":"43","volume":"283010","trades":"5"},"14:08":{"price":6600,"nominal":"4","volume":"26400","trades":"2"},"14:07":{"price":6600,"nominal":"274","volume":"1802995","trades":"8"},"14:06":{"price":6575,"nominal":"174","volume":"1144050","trades":"3"},"14:05":{"price":6575,"nominal":"337","volume":"2215900","trades":"2"},"14:04":{"price":6600,"nominal":"35","volume":"231000","trades":"3"},"14:03":{"price":6600,"nominal":"111","volume":"732790","trades":"5"},"14:02":{"price":6610,"nominal":"773","volume":"5107965","trades":"22"},"14:01":{"price":6600,"nominal":"45","volume":"296565","trades":"6"},"14:00":{"price":6580,"nominal":"22","volume":"144320","trades":"1"},"13:59":{"price":6560,"nominal":"3","volume":"19650","trades":"1"},"13:58":{"price":6550,"nominal":"39","volume":"255420","trades":"5"},"13:57":{"price":6550,"nominal":"5","volume":"32860","trades":"3"},"13:56":{"price":6580,"nominal":"5","volume":"32875","trades":"1"},"13:55":{"price":6575,"nominal":"17","volume":"111760","trades":"2"},"13:54":{"price":6560,"nominal":"24","volume":"157440","trades":"1"},"13:53":{"price":6560,"nominal":"38","volume":"250040","trades":"2"},"13:52":{"price":6580,"nominal":"200","volume":"1316025","trades":"2"},"13:51":{"price":6580,"nominal":"3","volume":"19720","trades":"2"},"13:50":{"price":6560,"nominal":"30","volume":"196860","trades":"4"},"13:49":{"price":6560,"nominal":"30","volume":"196860","trades":"4"},"13:48":{"price":6560,"nominal":"290","volume":"1911980","trades":"7"},"13:47":{"price":6590,"nominal":"2","volume":"13185","trades":"2"},"13:46":{"price":6590,"nominal":"42","volume":"276935","trades":"3"},"13:45":{"price":6595,"nominal":"2","volume":"13220","trades":"2"},"13:44":{"price":6610,"nominal":"32","volume":"211055","trades":"3"},"13:43":{"price":6595,"nominal":"21","volume":"138565","trades":"4"},"13:42":{"price":6600,"nominal":"22","volume":"145200","trades":"1"},"13:41":{"price":6600,"nominal":"10","volume":"66100","trades":"1"},"13:40":{"price":6610,"nominal":"22","volume":"145290","trades":"3"},"13:39":{"price":6600,"nominal":"47","volume":"309860","trades":"5"},"13:38":{"price":6600,"nominal":"47","volume":"309860","trades":"5"},"13:37":{"price":6600,"nominal":"47","volume":"309860","trades":"5"},"13:36":{"price":6595,"nominal":"112","volume":"736400","trades":"12"},"13:35":{"price":6590,"nominal":"21","volume":"138440","trades":"7"},"13:34":{"price":6600,"nominal":"239","volume":"1571975","trades":"5"},"13:33":{"price":6590,"nominal":"128","volume":"841930","trades":"1"},"13:32":{"price":6590,"nominal":"128","volume":"841930","trades":"1"},"13:31":{"price":6575,"nominal":"158","volume":"1039740","trades":"6"},"13:30":{"price":6590,"nominal":"13","volume":"85700","trades":"3"},"13:29":{"price":6590,"nominal":"13","volume":"85700","trades":"3"},"13:28":{"price":6605,"nominal":"20","volume":"131800","trades":"1"},"13:27":{"price":6590,"nominal":"274","volume":"1805560","trades":"4"},"13:26":{"price":6580,"nominal":"45","volume":"296550","trades":"3"},"13:25":{"price":6590,"nominal":"58","volume":"382090","trades":"6"},"13:24":{"price":6610,"nominal":"5","volume":"33050","trades":"1"},"13:23":{"price":6610,"nominal":"32","volume":"211275","trades":"3"},"13:22":{"price":6605,"nominal":"18","volume":"118620","trades":"1"},"13:21":{"price":6605,"nominal":"18","volume":"118620","trades":"1"},"13:20":{"price":6590,"nominal":"1","volume":"6600","trades":"1"},"13:19":{"price":6600,"nominal":"20","volume":"132120","trades":"5"},"13:18":{"price":6600,"nominal":"3194","volume":"21064865","trades":"4"},"13:17":{"price":6595,"nominal":"319","volume":"2104270","trades":"8"},"13:16":{"price":6615,"nominal":"569","volume":"3769405","trades":"5"},"13:15":{"price":6625,"nominal":"488","volume":"3233950","trades":"12"},"13:14":{"price":6625,"nominal":"11","volume":"73370","trades":"2"},"13:13":{"price":6670,"nominal":"1319","volume":"8768465","trades":"5"},"13:12":{"price":6695,"nominal":"453","volume":"3035100","trades":"5"},"13:11":{"price":6700,"nominal":"3907","volume":"26216055","trades":"9"},"13:10":{"price":6715,"nominal":"322","volume":"2159890","trades":"8"},"13:09":{"price":6715,"nominal":"95","volume":"636500","trades":"6"},"13:08":{"price":6700,"nominal":"1090","volume":"7313950","trades":"27"},"13:07":{"price":6680,"nominal":"167","volume":"1117030","trades":"5"},"13:06":{"price":6685,"nominal":"138","volume":"921905","trades":"11"},"13:05":{"price":6675,"nominal":"28","volume":"186200","trades":"4"},"13:04":{"price":6635,"nominal":"37","volume":"247160","trades":"3"},"13:03":{"price":6680,"nominal":"789","volume":"5248405","trades":"18"},"13:02":{"price":6645,"nominal":"4267","volume":"28319295","trades":"11"},"13:01":{"price":6625,"nominal":"21","volume":"139135","trades":"2"},"13:00":{"price":6625,"nominal":"21","volume":"139135","trades":"2"},"12:59":{"price":6625,"nominal":"10","volume":"66300","trades":"1"},"12:58":{"price":6630,"nominal":"209","volume":"1385155","trades":"5"},"12:57":{"price":6625,"nominal":"145","volume":"961725","trades":"4"},"12:56":{"price":6625,"nominal":"58","volume":"384830","trades":"2"},"12:55":{"price":6635,"nominal":"705","volume":"4670650","trades":"3"},"12:54":{"price":6630,"nominal":"200","volume":"1326360","trades":"4"},"12:53":{"price":6630,"nominal":"175","volume":"1159040","trades":"8"},"12:52":{"price":6620,"nominal":"5","volume":"33125","trades":"3"},"12:51":{"price":6625,"nominal":"1027","volume":"6798740","trades":"2"},"12:50":{"price":6625,"nominal":"1027","volume":"6798740","trades":"2"},"12:49":{"price":6620,"nominal":"89","volume":"589455","trades":"6"},"12:48":{"price":6620,"nominal":"89","volume":"589455","trades":"6"},"12:47":{"price":6625,"nominal":"90","volume":"595940","trades":"5"},"12:46":{"price":6620,"nominal":"191","volume":"1264430","trades":"2"},"12:45":{"price":6620,"nominal":"698","volume":"4639385","trades":"5"},"12:44":{"price":6650,"nominal":"2901","volume":"19276775","trades":"8"},"12:43":{"price":6655,"nominal":"38","volume":"253140","trades":"5"},"12:42":{"price":6685,"nominal":"4674","volume":"31247690","trades":"5"},"12:41":{"price":6700,"nominal":"1966","volume":"13141550","trades":"19"},"12:40":{"price":6670,"nominal":"2240","volume":"14937020","trades":"13"},"12:39":{"price":6650,"nominal":"63","volume":"419400","trades":"8"},"12:38":{"price":6650,"nominal":"1","volume":"6635","trades":"1"},"12:37":{"price":6635,"nominal":"1789","volume":"11896055","trades":"8"},"12:36":{"price":6640,"nominal":"105","volume":"697775","trades":"5"},"12:35":{"price":6650,"nominal":"17","volume":"112700","trades":"4"},"12:34":{"price":6620,"nominal":"2187","volume":"14476860","trades":"10"},"12:33":{"price":6570,"nominal":"210","volume":"1381270","trades":"6"},"12:32":{"price":6530,"nominal":"201","volume":"1317775","trades":"8"},"12:31":{"price":6555,"nominal":"9296","volume":"60829770","trades":"8"},"12:30":{"price":6550,"nominal":"625","volume":"4088585","trades":"12"},"12:29":{"price":6545,"nominal":"296","volume":"1937460","trades":"9"},"12:28":{"price":6515,"nominal":"1412","volume":"9176815","trades":"7"},"12:27":{"price":6490,"nominal":"31","volume":"200905","trades":"1"},"12:26":{"price":6480,"nominal":"2","volume":"13000","trades":"3"},"12:25":{"price":6500,"nominal":"101","volume":"654540","trades":"2"},"12:24":{"price":6500,"nominal":"431","volume":"2801405","trades":"4"},"12:23":{"price":6500,"nominal":"1708","volume":"11088950","trades":"7"},"12:22":{"price":6475,"nominal":"230","volume":"1488025","trades":"13"},"12:21":{"price":6475,"nominal":"19","volume":"122740","trades":"2"},"12:20":{"price":6455,"nominal":"31","volume":"200710","trades":"5"},"12:19":{"price":6475,"nominal":"35","volume":"226785","trades":"3"},"12:18":{"price":6485,"nominal":"11","volume":"71190","trades":"3"},"12:17":{"price":6485,"nominal":"11","volume":"71190","trades":"3"},"12:16":{"price":6485,"nominal":"11","volume":"71190","trades":"3"},"12:15":{"price":6490,"nominal":"9","volume":"58260","trades":"1"},"12:14":{"price":6450,"nominal":"75","volume":"484220","trades":"8"},"12:13":{"price":6450,"nominal":"101","volume":"650850","trades":"7"},"12:12":{"price":6445,"nominal":"133","volume":"854605","trades":"13"},"12:11":{"price":6405,"nominal":"89","volume":"569650","trades":"3"},"12:10":{"price":6400,"nominal":"7","volume":"44800","trades":"2"},"12:09":{"price":6400,"nominal":"902","volume":"5768485","trades":"8"},"12:08":{"price":6380,"nominal":"5","volume":"31925","trades":"1"},"12:07":{"price":6385,"nominal":"113","volume":"721260","trades":"4"},"12:06":{"price":6370,"nominal":"526","volume":"3352290","trades":"11"},"12:05":{"price":6355,"nominal":"8","volume":"50780","trades":"2"},"12:04":{"price":6340,"nominal":"33","volume":"209155","trades":"3"},"12:03":{"price":6335,"nominal":"255","volume":"1615485","trades":"3"},"12:02":{"price":6355,"nominal":"15","volume":"95320","trades":"1"},"12:01":{"price":6360,"nominal":"2303","volume":"14577765","trades":"10"},"12:00":{"price":6360,"nominal":"2303","volume":"14577765","trades":"10"},"11:59":{"price":6305,"nominal":"11","volume":"69355","trades":"7"},"11:58":{"price":6305,"nominal":"1","volume":"6305","trades":"1"},"11:57":{"price":6305,"nominal":"226","volume":"1427830","trades":"2"},"11:56":{"price":6300,"nominal":"1052","volume":"6638230","trades":"8"},"11:55":{"price":6310,"nominal":"6454","volume":"40788960","trades":"23"},"11:54":{"price":6325,"nominal":"46","volume":"292290","trades":"6"},"11:53":{"price":6345,"nominal":"12","volume":"76050","trades":"2"},"11:52":{"price":6335,"nominal":"78","volume":"496310","trades":"1"},"11:51":{"price":6380,"nominal":"42","volume":"266180","trades":"10"},"11:50":{"price":6335,"nominal":"58","volume":"367440","trades":"2"},"11:49":{"price":6345,"nominal":"19","volume":"120555","trades":"2"},"11:48":{"price":6345,"nominal":"34","volume":"215920","trades":"3"},"11:47":{"price":6370,"nominal":"1","volume":"6350","trades":"1"},"11:46":{"price":6370,"nominal":"1","volume":"6350","trades":"1"},"11:45":{"price":6350,"nominal":"120","volume":"762720","trades":"3"},"11:44":{"price":6350,"nominal":"120","volume":"762720","trades":"3"},"11:43":{"price":6350,"nominal":"62","volume":"393740","trades":"7"},"11:42":{"price":6370,"nominal":"174","volume":"1106830","trades":"6"},"11:41":{"price":6350,"nominal":"99","volume":"628670","trades":"1"},"11:40":{"price":6350,"nominal":"99","volume":"628670","trades":"1"},"11:39":{"price":6350,"nominal":"22","volume":"139920","trades":"3"},"11:38":{"price":6360,"nominal":"151","volume":"959760","trades":"2"},"11:37":{"price":6355,"nominal":"350","volume":"2226020","trades":"3"},"11:36":{"price":6355,"nominal":"350","volume":"2226020","trades":"3"},"11:35":{"price":6380,"nominal":"28","volume":"178640","trades":"3"},"11:34":{"price":6380,"nominal":"409","volume":"2599215","trades":"12"},"11:33":{"price":6340,"nominal":"681","volume":"4317640","trades":"5"},"11:32":{"price":6340,"nominal":"153","volume":"969170","trades":"12"},"11:31":{"price":6325,"nominal":"733","volume":"4622465","trades":"10"},"11:30":{"price":6305,"nominal":"42","volume":"265440","trades":"5"},"11:29":{"price":6320,"nominal":"45","volume":"284770","trades":"3"},"11:28":{"price":6330,"nominal":"78","volume":"494145","trades":"4"},"11:27":{"price":6340,"nominal":"3","volume":"19005","trades":"3"},"11:26":{"price":6335,"nominal":"22","volume":"139860","trades":"1"},"11:25":{"price":6340,"nominal":"616","volume":"3917440","trades":"6"},"11:24":{"price":6340,"nominal":"616","volume":"3917440","trades":"6"},"11:23":{"price":6385,"nominal":"30","volume":"190200","trades":"4"},"11:22":{"price":6385,"nominal":"30","volume":"190200","trades":"4"},"11:21":{"price":6340,"nominal":"280","volume":"1778120","trades":"7"},"11:20":{"price":6355,"nominal":"85","volume":"540175","trades":"3"},"11:19":{"price":6355,"nominal":"30","volume":"190725","trades":"4"},"11:18":{"price":6380,"nominal":"478","volume":"3046180","trades":"5"},"11:17":{"price":6365,"nominal":"25","volume":"158875","trades":"2"},"11:16":{"price":6355,"nominal":"1","volume":"6370","trades":"2"},"11:15":{"price":6370,"nominal":"1352","volume":"8600540","trades":"6"},"11:14":{"price":6350,"nominal":"195","volume":"1238310","trades":"5"},"11:13":{"price":6370,"nominal":"1","volume":"6370","trades":"1"},"11:12":{"price":6370,"nominal":"22","volume":"139810","trades":"1"},"11:11":{"price":6355,"nominal":"11","volume":"70070","trades":"2"},"11:10":{"price":6370,"nominal":"32","volume":"203455","trades":"3"},"11:09":{"price":6370,"nominal":"32","volume":"203455","trades":"3"},"11:08":{"price":6360,"nominal":"20","volume":"127150","trades":"2"},"11:07":{"price":6360,"nominal":"35","volume":"221945","trades":"1"},"11:06":{"price":6340,"nominal":"4","volume":"25470","trades":"3"},"11:05":{"price":6365,"nominal":"1002","volume":"6352710","trades":"3"},"11:04":{"price":6340,"nominal":"3","volume":"19045","trades":"1"},"11:03":{"price":6350,"nominal":"3691","volume":"23397660","trades":"11"},"11:02":{"price":6300,"nominal":"80","volume":"504780","trades":"2"},"11:01":{"price":6300,"nominal":"50","volume":"315500","trades":"1"},"11:00":{"price":6310,"nominal":"1","volume":"6300","trades":"1"},"10:59":{"price":6300,"nominal":"30","volume":"189150","trades":"1"},"10:58":{"price":6305,"nominal":"3195","volume":"20128510","trades":"4"},"10:57":{"price":6300,"nominal":"93","volume":"586050","trades":"10"},"10:56":{"price":6300,"nominal":"372","volume":"2343355","trades":"10"},"10:55":{"price":6280,"nominal":"48","volume":"300960","trades":"1"},"10:53":{"price":6270,"nominal":"2875","volume":"18026470","trades":"13"},"10:52":{"price":6280,"nominal":"14","volume":"87850","trades":"1"},"10:51":{"price":6275,"nominal":"319","volume":"2008200","trades":"7"},"10:50":{"price":6270,"nominal":"3","volume":"18825","trades":"2"},"10:49":{"price":6275,"nominal":"67","volume":"419510","trades":"3"},"10:48":{"price":6260,"nominal":"1006","volume":"6302530","trades":"6"},"10:47":{"price":6250,"nominal":"11","volume":"68725","trades":"3"},"10:46":{"price":6225,"nominal":"3","volume":"18675","trades":"2"},"10:45":{"price":6225,"nominal":"551","volume":"3431950","trades":"9"},"10:44":{"price":6240,"nominal":"795","volume":"4974600","trades":"14"},"10:43":{"price":6290,"nominal":"3486","volume":"21844500","trades":"8"},"10:42":{"price":6265,"nominal":"121","volume":"758005","trades":"4"},"10:41":{"price":6260,"nominal":"176","volume":"1107870","trades":"6"},"10:40":{"price":6295,"nominal":"68","volume":"427085","trades":"8"},"10:39":{"price":6265,"nominal":"510","volume":"3190350","trades":"3"},"10:38":{"price":6255,"nominal":"195","volume":"1220230","trades":"5"},"10:37":{"price":6280,"nominal":"369","volume":"2318605","trades":"7"},"10:36":{"price":6245,"nominal":"31","volume":"194645","trades":"2"},"10:35":{"price":6280,"nominal":"101","volume":"632605","trades":"7"},"10:34":{"price":6225,"nominal":"42","volume":"261515","trades":"10"},"10:33":{"price":6230,"nominal":"428","volume":"2677735","trades":"29"},"10:32":{"price":6260,"nominal":"443","volume":"2776780","trades":"7"},"10:30":{"price":6255,"nominal":"112","volume":"707240","trades":"6"}}}},"USM":{"daily":{"2026-03-19":{"price":4.76,"nominal":"4417","volume":"20591"},"2026-03-18":{"price":4.52,"nominal":"1194","volume":"5338"},"2026-03-17":{"price":4.51,"nominal":"2783","volume":"12584"},"2026-03-16":{"price":4.48,"nominal":"3631","volume":"16428"},"2026-03-13":{"price":4.665,"nominal":"9516","volume":"44165"},"2026-03-12":{"price":4.99,"nominal":"1626","volume":"8084"},"2026-03-11":{"price":5.1,"nominal":"3361","volume":"17241"},"2026-03-10":{"price":5.01,"nominal":"5788","volume":"29262"},"2026-03-09":{"price":4.86,"nominal":"1432","volume":"6787"},"2026-03-06":{"price":4.755,"nominal":"15312","volume":"73290"},"2026-03-05":{"price":4.775,"nominal":"6533","volume":"31242"},"2026-03-04":{"price":4.765,"nominal":"5295","volume":"25595"},"2026-03-03":{"price":4.79,"nominal":"14923","volume":"70990"},"2026-03-02":{"price":4.875,"nominal":"9410","volume":"46046"},"2026-02-27":{"price":5.1,"nominal":"5666","volume":"29401"},"2026-02-26":{"price":5.45,"nominal":"2819","volume":"15785"},"2026-02-25":{"price":5.66,"nominal":"7190","volume":"41026"},"2026-02-24":{"price":5.87,"nominal":"3969","volume":"22893"},"2026-02-23":{"price":5.62,"nominal":"3507","volume":"20091"},"2026-02-20":{"price":5.88,"nominal":"3092","volume":"17723"},"2026-02-19":{"price":5.72,"nominal":"5761","volume":"32170"},"2026-02-18":{"price":5.33,"nominal":"5326","volume":"28874"},"2026-02-13":{"price":5.59,"nominal":"10397","volume":"59361"},"2026-02-12":{"price":5.81,"nominal":"22734","volume":"132633"},"2026-02-11":{"price":6.29,"nominal":"1424","volume":"9052"},"2026-02-10":{"price":6.39,"nominal":"8286","volume":"52267"},"2026-02-09":{"price":6.27,"nominal":"9617","volume":"58271"},"2026-02-06":{"price":6.15,"nominal":"6213","volume":"38121"},"2026-02-05":{"price":5.99,"nominal":"6654","volume":"40985"},"2026-02-04":{"price":6.35,"nominal":"18578","volume":"117697"},"2026-02-03":{"price":6.66,"nominal":"8580","volume":"57677"},"2026-02-02":{"price":6.88,"nominal":"5175","volume":"35878"},"2026-01-30":{"price":6.96,"nominal":"9046","volume":"62697"},"2026-01-29":{"price":6.89,"nominal":"8106","volume":"55408"},"2026-01-28":{"price":7.08,"nominal":"9014","volume":"64577"},"2026-01-27":{"price":7.16,"nominal":"14780","volume":"103932"},"2026-01-26":{"price":6.79,"nominal":"7250","volume":"49106"},"2026-01-23":{"price":6.66,"nominal":"11615","volume":"76945"},"2026-01-22":{"price":6.42,"nominal":"9486","volume":"60567"},"2026-01-21":{"price":6.13,"nominal":"4140","volume":"24936"},"2026-01-20":{"price":6.1,"nominal":"7375","volume":"44148"},"2026-01-19":{"price":6.09,"nominal":"2453","volume":"14480"},"2026-01-16":{"price":6.02,"nominal":"2475","volume":"15180"},"2026-01-15":{"price":5.98,"nominal":"4516","volume":"27230"},"2026-01-14":{"price":6.09,"nominal":"15824","volume":"98350"},"2026-01-13":{"price":6.39,"nominal":"4478","volume":"28823"},"2026-01-12":{"price":6.49,"nominal":"15467","volume":"100268"},"2026-01-09":{"price":6.49,"nominal":"5101","volume":"32475"},"2026-01-08":{"price":6.3,"nominal":"7438","volume":"45703"},"2026-01-07":{"price":6.09,"nominal":"11944","volume":"71645"},"2026-01-06":{"price":6.21,"nominal":"2304","volume":"14571"},"2026-01-05":{"price":6.25,"nominal":"4936","volume":"31015"},"2026-01-02":{"price":6.24,"nominal":"6171","volume":"37970"},"2025-12-30":{"price":6.22,"nominal":"2267","volume":"14067"},"2025-12-29":{"price":6.32,"nominal":"10062","volume":"63829"},"2025-12-26":{"price":6.2,"nominal":"3738","volume":"23418"},"2025-12-24":{"price":6.27,"nominal":"1230","volume":"7722"},"2025-12-23":{"price":6.3,"nominal":"3786","volume":"24135"},"2025-12-22":{"price":6.39,"nominal":"2120","volume":"13447"},"2025-12-19":{"price":6.3,"nominal":"5699","volume":"36010"},"2025-12-18":{"price":6.39,"nominal":"32678","volume":"205203"},"2025-12-17":{"price":5.76,"nominal":"4906","volume":"28160"},"2025-12-16":{"price":5.79,"nominal":"3076","volume":"17982"},"2025-12-15":{"price":5.77,"nominal":"5738","volume":"32882"},"2025-12-12":{"price":5.78,"nominal":"1111","volume":"6474"},"2025-12-11":{"price":5.75,"nominal":"12407","volume":"71253"},"2025-12-10":{"price":5.69,"nominal":"1977","volume":"11339"},"2025-12-09":{"price":5.79,"nominal":"1356","volume":"7653"},"2025-12-05":{"price":5.7,"nominal":"18881","volume":"112175"},"2025-12-04":{"price":5.75,"nominal":"10604","volume":"62389"},"2025-12-03":{"price":5.87,"nominal":"8708","volume":"49210"},"2025-12-02":{"price":5.6,"nominal":"5820","volume":"32980"},"2025-12-01":{"price":5.61,"nominal":"11188","volume":"62341"},"2025-11-28":{"price":5.65,"nominal":"11795","volume":"66463"},"2025-11-27":{"price":5.51,"nominal":"2892","volume":"15936"},"2025-11-26":{"price":5.36,"nominal":"3962","volume":"21020"},"2025-11-25":{"price":5,"nominal":"9879","volume":"48676"},"2025-11-21":{"price":4.825,"nominal":"1768","volume":"8560"},"2025-11-20":{"price":5.18,"nominal":"6209","volume":"31778"},"2025-11-19":{"price":5.23,"nominal":"1313","volume":"7008"},"2025-11-18":{"price":5.3,"nominal":"2770","volume":"14633"},"2025-11-17":{"price":5.09,"nominal":"4290","volume":"23006"},"2025-11-14":{"price":5.47,"nominal":"11970","volume":"64377"},"2025-11-13":{"price":5.02,"nominal":"8242","volume":"42354"},"2025-11-12":{"price":5.44,"nominal":"2803","volume":"15103"},"2025-11-11":{"price":5.26,"nominal":"9853","volume":"52179"},"2025-11-10":{"price":5.34,"nominal":"10306","volume":"55765"},"2025-11-07":{"price":5.37,"nominal":"10380","volume":"55941"},"2025-11-06":{"price":5.51,"nominal":"2188","volume":"12316"},"2025-11-05":{"price":5.76,"nominal":"14406","volume":"82481"},"2025-11-04":{"price":5.79,"nominal":"17021","volume":"97431"},"2025-11-03":{"price":6,"nominal":"27462","volume":"163865"},"2025-10-31":{"price":5.6,"nominal":"35631","volume":"197700"},"2025-10-30":{"price":5.15,"nominal":"41825","volume":"213615"},"2025-10-29":{"price":5.21,"nominal":"21914","volume":"116101"},"2025-10-28":{"price":5.02,"nominal":"38849","volume":"192896"},"2025-10-27":{"price":4.84,"nominal":"65487","volume":"311359"},"2025-10-24":{"price":3.375,"nominal":"90254","volume":"302452"},"2025-10-23":{"price":3.45,"nominal":"13022","volume":"44467"},"2025-10-22":{"price":3.135,"nominal":"5403","volume":"17294"},"2025-10-21":{"price":3.13,"nominal":"10998","volume":"36310"},"2025-10-20":{"price":3.13,"nominal":"17900","volume":"56523"},"2025-10-17":{"price":3.14,"nominal":"903","volume":"2874"},"2025-10-16":{"price":3.16,"nominal":"570","volume":"1848"},"2025-10-15":{"price":3.32,"nominal":"7540","volume":"23976"},"2025-10-14":{"price":3.15,"nominal":"4828","volume":"15283"},"2025-10-13":{"price":3.505,"nominal":"5974","volume":"20144"},"2025-10-09":{"price":3.24,"nominal":"13653","volume":"42397"},"2025-10-08":{"price":2.755,"nominal":"6134","volume":"17105"},"2025-10-07":{"price":2.73,"nominal":"4142","volume":"11449"},"2025-10-06":{"price":2.805,"nominal":"5382","volume":"15510"},"2025-10-03":{"price":2.81,"nominal":"2937","volume":"8294"},"2025-10-02":{"price":2.87,"nominal":"4366","volume":"12083"},"2025-10-01":{"price":2.715,"nominal":"29622","volume":"84869"},"2025-09-30":{"price":2.98,"nominal":"6104","volume":"17775"},"2025-09-29":{"price":3.15,"nominal":"865","volume":"2673"},"2025-09-26":{"price":3.05,"nominal":"11754","volume":"37037"},"2025-09-25":{"price":3.1,"nominal":"8527","volume":"27327"},"2025-09-24":{"price":3.46,"nominal":"13618","volume":"47564"},"2025-09-23":{"price":3.41,"nominal":"10832","volume":"38539"},"2025-09-22":{"price":3.34,"nominal":"14503","volume":"45654"},"2025-09-19":{"price":2.53,"nominal":"12578","volume":"33974"},"2025-09-18":{"price":2.7,"nominal":"9596","volume":"26351"},"2025-09-17":{"price":3.07,"nominal":"1622","volume":"4921"},"2025-09-16":{"price":2.915,"nominal":"4030","volume":"12133"},"2025-09-15":{"price":2.95,"nominal":"8485","volume":"25065"},"2025-09-12":{"price":3.02,"nominal":"6238","volume":"18799"},"2025-09-11":{"price":3.21,"nominal":"15302","volume":"49544"},"2025-09-10":{"price":3.285,"nominal":"9259","volume":"30114"},"2025-09-09":{"price":3.01,"nominal":"16607","volume":"52568"},"2025-09-08":{"price":3.15,"nominal":"41027","volume":"134806"},"2025-09-05":{"price":4.015,"nominal":"8385","volume":"34393"},"2025-09-04":{"price":4.185,"nominal":"6023","volume":"25182"},"2025-09-03":{"price":4.04,"nominal":"4479","volume":"18085"},"2025-09-02":{"price":4.1,"nominal":"8370","volume":"32706"},"2025-09-01":{"price":3.9,"nominal":"5684","volume":"22082"},"2025-08-29":{"price":4.055,"nominal":"2378","volume":"9826"},"2025-08-28":{"price":4.22,"nominal":"6753","volume":"28597"},"2025-08-27":{"price":4.1,"nominal":"1714","volume":"7039"},"2025-08-26":{"price":4.28,"nominal":"5486","volume":"23437"},"2025-08-25":{"price":4.27,"nominal":"6038","volume":"26439"},"2025-08-22":{"price":4.63,"nominal":"6980","volume":"32640"},"2025-08-21":{"price":4.71,"nominal":"5740","volume":"27396"},"2025-08-20":{"price":4.97,"nominal":"6762","volume":"33986"},"2025-08-19":{"price":5.04,"nominal":"6409","volume":"32819"},"2025-08-18":{"price":5.44,"nominal":"1340","volume":"7199"},"2025-08-14":{"price":5.28,"nominal":"1828","volume":"9551"},"2025-08-13":{"price":5.42,"nominal":"1704","volume":"9500"},"2025-08-12":{"price":5.62,"nominal":"1632","volume":"9159"},"2025-08-11":{"price":5.52,"nominal":"3488","volume":"19200"},"2025-08-08":{"price":5.44,"nominal":"724","volume":"3990"},"2025-08-07":{"price":5.57,"nominal":"2082","volume":"11818"},"2025-08-06":{"price":5.73,"nominal":"9577","volume":"54235"},"2025-08-05":{"price":5.42,"nominal":"2199","volume":"11896"},"2025-08-04":{"price":5.32,"nominal":"1888","volume":"9826"},"2025-08-01":{"price":5.12,"nominal":"375","volume":"1926"},"2025-07-31":{"price":5.33,"nominal":"1095","volume":"5857"},"2025-07-30":{"price":5.46,"nominal":"2150","volume":"11669"},"2025-07-29":{"price":5.57,"nominal":"1797","volume":"9821"},"2025-07-28":{"price":5.26,"nominal":"1765","volume":"9418"},"2025-07-25":{"price":5.32,"nominal":"4535","volume":"24150"},"2025-07-24":{"price":5.23,"nominal":"886","volume":"4530"},"2025-07-23":{"price":5.1,"nominal":"1188","volume":"6071"},"2025-07-22":{"price":4.92,"nominal":"2050","volume":"10201"},"2025-07-21":{"price":4.975,"nominal":"1981","volume":"9872"},"2025-07-18":{"price":5.04,"nominal":"2538","volume":"12848"},"2025-07-17":{"price":5.12,"nominal":"4838","volume":"24481"},"2025-07-16":{"price":4.965,"nominal":"3936","volume":"19315"},"2025-07-15":{"price":5.05,"nominal":"4088","volume":"20165"},"2025-07-14":{"price":4.88,"nominal":"5956","volume":"28939"},"2025-07-11":{"price":4.9,"nominal":"5066","volume":"25267"},"2025-07-10":{"price":5.17,"nominal":"2456","volume":"12702"},"2025-07-08":{"price":5.36,"nominal":"1086","volume":"5714"},"2025-07-07":{"price":5.13,"nominal":"5889","volume":"30392"},"2025-07-04":{"price":5.37,"nominal":"272","volume":"1455"},"2025-07-03":{"price":5.4,"nominal":"3528","volume":"19077"},"2025-07-02":{"price":5.35,"nominal":"393","volume":"2143"},"2025-07-01":{"price":5.42,"nominal":"1680","volume":"9052"},"2025-06-30":{"price":5.41,"nominal":"4791","volume":"26398"},"2025-06-27":{"price":5.55,"nominal":"538","volume":"3025"},"2025-06-26":{"price":5.69,"nominal":"1061","volume":"6048"},"2025-06-25":{"price":5.69,"nominal":"4572","volume":"26161"},"2025-06-24":{"price":5.96,"nominal":"4530","volume":"25834"},"2025-06-23":{"price":5.42,"nominal":"3178","volume":"17476"},"2025-06-19":{"price":5.74,"nominal":"325","volume":"1849"},"2025-06-18":{"price":5.68,"nominal":"2671","volume":"15520"},"2025-06-17":{"price":5.76,"nominal":"1445","volume":"8304"},"2025-06-13":{"price":5.93,"nominal":"3758","volume":"22939"},"2025-06-12":{"price":6.25,"nominal":"1115","volume":"6917"},"2025-06-11":{"price":6.03,"nominal":"1202","volume":"7349"},"2025-06-10":{"price":6.15,"nominal":"2438","volume":"15090"},"2025-06-09":{"price":5.92,"nominal":"5240","volume":"31186"},"2025-06-06":{"price":6,"nominal":"654","volume":"3910"},"2025-06-05":{"price":5.84,"nominal":"2983","volume":"17549"},"2025-06-04":{"price":5.93,"nominal":"4738","volume":"28515"},"2025-06-03":{"price":6.33,"nominal":"1204","volume":"7712"},"2025-06-02":{"price":6.29,"nominal":"2623","volume":"17015"},"2025-05-30":{"price":6.58,"nominal":"1093","volume":"7231"},"2025-05-29":{"price":6.61,"nominal":"5815","volume":"38933"},"2025-05-28":{"price":7.08,"nominal":"1507","volume":"10458"},"2025-05-27":{"price":7.1,"nominal":"4341","volume":"31109"},"2025-05-26":{"price":7.38,"nominal":"4350","volume":"32178"},"2025-05-23":{"price":7.34,"nominal":"2447","volume":"17751"},"2025-05-22":{"price":7.54,"nominal":"2612","volume":"19422"},"2025-05-21":{"price":7.42,"nominal":"2734","volume":"20427"},"2025-05-20":{"price":7.61,"nominal":"1816","volume":"13618"},"2025-05-19":{"price":7.61,"nominal":"6065","volume":"46358"},"2025-05-16":{"price":7.3,"nominal":"2252","volume":"16078"},"2025-05-15":{"price":7.24,"nominal":"870","volume":"6309"},"2025-05-14":{"price":7.27,"nominal":"4816","volume":"35741"},"2025-05-13":{"price":7.5,"nominal":"7206","volume":"53630"},"2025-05-12":{"price":7.22,"nominal":"2805","volume":"19772"},"2025-05-09":{"price":6.9,"nominal":"2716","volume":"18963"},"2025-05-08":{"price":6.81,"nominal":"1328","volume":"8937"},"2025-05-07":{"price":6.72,"nominal":"7081","volume":"47253"},"2025-05-06":{"price":6.68,"nominal":"3164","volume":"20945"},"2025-05-05":{"price":6.45,"nominal":"3694","volume":"24073"},"2025-04-30":{"price":6.8,"nominal":"5118","volume":"35414"},"2025-04-29":{"price":6.96,"nominal":"1366","volume":"9527"},"2025-04-28":{"price":7.06,"nominal":"1186","volume":"8395"},"2025-04-25":{"price":7.12,"nominal":"3715","volume":"26470"},"2025-04-24":{"price":7.18,"nominal":"6617","volume":"47843"},"2025-04-23":{"price":7.19,"nominal":"10466","volume":"77498"},"2025-04-22":{"price":7.1,"nominal":"2347","volume":"16514"},"2025-04-21":{"price":6.58,"nominal":"4620","volume":"30868"},"2025-04-16":{"price":6.8,"nominal":"4023","volume":"27545"},"2025-04-15":{"price":6.79,"nominal":"9048","volume":"62109"},"2025-04-14":{"price":6.85,"nominal":"13170","volume":"89547"},"2025-04-11":{"price":5.95,"nominal":"6596","volume":"39009"},"2025-04-10":{"price":5.4,"nominal":"4187","volume":"22239"},"2025-04-09":{"price":5.57,"nominal":"3809","volume":"19434"},"2025-04-08":{"price":4.915,"nominal":"12806","volume":"66421"},"2025-04-07":{"price":4.88,"nominal":"10049","volume":"50238"},"2025-04-04":{"price":5.34,"nominal":"0","volume":"0"},"2025-04-03":{"price":5.92,"nominal":"620","volume":"3663"},"2025-04-01":{"price":6.13,"nominal":"3236","volume":"19645"},"2025-03-31":{"price":5.99,"nominal":"2681","volume":"16300"},"2025-03-28":{"price":6.23,"nominal":"1498","volume":"9321"},"2025-03-27":{"price":6.38,"nominal":"876","volume":"5731"},"2025-03-26":{"price":6.48,"nominal":"614","volume":"4020"},"2025-03-25":{"price":6.7,"nominal":"8882","volume":"59244"},"2025-03-21":{"price":6.38,"nominal":"4990","volume":"31295"},"2025-03-20":{"price":6.24,"nominal":"417","volume":"2604"},"2025-03-19":{"price":6.31,"nominal":"7880","volume":"48556"},"2025-03-18":{"price":5.86,"nominal":"1119","volume":"6677"},"2025-03-17":{"price":6.23,"nominal":"4782","volume":"29918"}},"intraday":{"2026-03-19":{"16:59":{"price":4.74,"nominal":"5","volume":"24","trades":"1"},"16:58":{"price":4.74,"nominal":"5","volume":"24","trades":"1"},"16:57":{"price":4.74,"nominal":"5","volume":"24","trades":"1"},"16:56":{"price":4.74,"nominal":"5","volume":"24","trades":"1"},"16:55":{"price":4.74,"nominal":"5","volume":"24","trades":"1"},"16:54":{"price":4.74,"nominal":"5","volume":"24","trades":"1"},"16:53":{"price":4.74,"nominal":"5","volume":"24","trades":"1"},"16:52":{"price":4.74,"nominal":"5","volume":"24","trades":"1"},"16:51":{"price":4.74,"nominal":"5","volume":"24","trades":"1"},"16:50":{"price":4.74,"nominal":"5","volume":"24","trades":"1"},"16:49":{"price":4.74,"nominal":"5","volume":"24","trades":"1"},"16:48":{"price":4.74,"nominal":"5","volume":"24","trades":"1"},"16:47":{"price":4.74,"nominal":"5","volume":"24","trades":"1"},"16:46":{"price":4.795,"nominal":"29","volume":"138","trades":"1"},"16:45":{"price":4.795,"nominal":"29","volume":"138","trades":"1"},"16:44":{"price":4.76,"nominal":"1","volume":"5","trades":"1"},"16:43":{"price":4.76,"nominal":"1","volume":"5","trades":"1"},"16:42":{"price":4.76,"nominal":"1","volume":"5","trades":"1"},"16:41":{"price":4.76,"nominal":"1","volume":"5","trades":"1"},"16:40":{"price":4.76,"nominal":"18","volume":"86","trades":"2"},"16:39":{"price":4.76,"nominal":"18","volume":"86","trades":"2"},"16:38":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:37":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:36":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:35":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:34":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:33":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:32":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:31":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:30":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:29":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:28":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:27":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:26":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:25":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:24":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:23":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:22":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:21":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:20":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:19":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:18":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:17":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:16":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:15":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:14":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:13":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:12":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:11":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:10":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:09":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:08":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:07":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:06":{"price":4.705,"nominal":"5","volume":"23","trades":"2"},"16:05":{"price":4.69,"nominal":"16","volume":"75","trades":"1"},"16:04":{"price":4.69,"nominal":"13","volume":"61","trades":"1"},"16:03":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"16:02":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"16:01":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"16:00":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:59":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:58":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:57":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:56":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:55":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:54":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:53":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:52":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:51":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:50":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:49":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:48":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:47":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:46":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:45":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:44":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:43":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:42":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:41":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:40":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:39":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:38":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:37":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:36":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:35":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:34":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:33":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:32":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:31":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:30":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:29":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:28":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:27":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:26":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:25":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:24":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:23":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:22":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:21":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:20":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:19":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:18":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:17":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:16":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:15":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:14":{"price":4.665,"nominal":"329","volume":"1540","trades":"2"},"15:13":{"price":4.68,"nominal":"332","volume":"1548","trades":"6"},"15:12":{"price":4.68,"nominal":"332","volume":"1548","trades":"6"},"15:11":{"price":4.68,"nominal":"332","volume":"1548","trades":"6"},"15:10":{"price":4.68,"nominal":"332","volume":"1548","trades":"6"},"15:09":{"price":4.68,"nominal":"332","volume":"1548","trades":"6"},"15:08":{"price":4.68,"nominal":"332","volume":"1548","trades":"6"},"15:07":{"price":4.68,"nominal":"332","volume":"1548","trades":"6"},"15:06":{"price":4.63,"nominal":"1","volume":"5","trades":"1"},"15:05":{"price":4.63,"nominal":"1","volume":"5","trades":"1"},"15:04":{"price":4.63,"nominal":"1","volume":"5","trades":"1"},"15:03":{"price":4.63,"nominal":"1","volume":"5","trades":"1"},"15:02":{"price":4.63,"nominal":"1","volume":"5","trades":"1"},"15:01":{"price":4.63,"nominal":"1","volume":"5","trades":"1"},"15:00":{"price":4.63,"nominal":"1","volume":"5","trades":"1"},"14:59":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:58":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:57":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:56":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:55":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:54":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:53":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:52":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:51":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:50":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:49":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:48":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:47":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:46":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:45":{"price":4.655,"nominal":"1882","volume":"8742","trades":"1"},"14:44":{"price":4.655,"nominal":"1882","volume":"8742","trades":"1"},"14:43":{"price":4.645,"nominal":"271","volume":"1259","trades":"5"},"14:42":{"price":4.645,"nominal":"271","volume":"1259","trades":"5"},"14:41":{"price":4.645,"nominal":"271","volume":"1259","trades":"5"},"14:40":{"price":4.645,"nominal":"271","volume":"1259","trades":"5"},"14:39":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:38":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:37":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:36":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:35":{"price":4.655,"nominal":"1","volume":"5","trades":"1"},"14:34":{"price":4.665,"nominal":"6","volume":"28","trades":"1"},"14:33":{"price":4.665,"nominal":"6","volume":"28","trades":"1"},"14:32":{"price":4.665,"nominal":"6","volume":"28","trades":"1"},"14:31":{"price":4.665,"nominal":"6","volume":"28","trades":"1"},"14:30":{"price":4.665,"nominal":"6","volume":"28","trades":"1"},"14:29":{"price":4.65,"nominal":"1","volume":"5","trades":"1"},"14:28":{"price":4.65,"nominal":"1","volume":"5","trades":"1"},"14:27":{"price":4.65,"nominal":"1","volume":"5","trades":"1"},"14:26":{"price":4.65,"nominal":"1","volume":"5","trades":"1"},"14:25":{"price":4.65,"nominal":"1","volume":"5","trades":"1"},"14:24":{"price":4.65,"nominal":"1","volume":"5","trades":"1"},"14:23":{"price":4.65,"nominal":"20","volume":"93","trades":"1"},"14:22":{"price":4.65,"nominal":"20","volume":"93","trades":"1"},"14:21":{"price":4.65,"nominal":"20","volume":"93","trades":"1"},"14:20":{"price":4.65,"nominal":"20","volume":"93","trades":"1"},"14:19":{"price":4.64,"nominal":"1","volume":"5","trades":"1"},"14:18":{"price":4.64,"nominal":"1","volume":"5","trades":"1"},"14:17":{"price":4.64,"nominal":"1","volume":"5","trades":"1"},"14:16":{"price":4.64,"nominal":"1","volume":"5","trades":"1"},"14:15":{"price":4.64,"nominal":"1","volume":"5","trades":"1"},"14:14":{"price":4.64,"nominal":"1","volume":"5","trades":"1"},"14:13":{"price":4.64,"nominal":"1","volume":"5","trades":"1"},"14:12":{"price":4.64,"nominal":"1","volume":"5","trades":"1"},"14:11":{"price":4.64,"nominal":"1","volume":"5","trades":"1"},"14:10":{"price":4.64,"nominal":"1","volume":"5","trades":"1"},"14:09":{"price":4.64,"nominal":"1","volume":"5","trades":"1"},"14:08":{"price":4.64,"nominal":"1","volume":"5","trades":"1"},"14:07":{"price":4.64,"nominal":"1","volume":"5","trades":"1"},"14:06":{"price":4.64,"nominal":"1","volume":"5","trades":"1"},"14:05":{"price":4.64,"nominal":"1","volume":"5","trades":"1"},"14:04":{"price":4.64,"nominal":"1","volume":"5","trades":"1"},"14:03":{"price":4.645,"nominal":"3","volume":"14","trades":"1"},"14:02":{"price":4.645,"nominal":"3","volume":"14","trades":"1"},"14:01":{"price":4.645,"nominal":"3","volume":"14","trades":"1"},"14:00":{"price":4.645,"nominal":"3","volume":"14","trades":"1"},"13:59":{"price":4.63,"nominal":"8","volume":"37","trades":"1"},"13:58":{"price":4.63,"nominal":"8","volume":"37","trades":"1"},"13:57":{"price":4.63,"nominal":"8","volume":"37","trades":"1"},"13:56":{"price":4.63,"nominal":"8","volume":"37","trades":"1"},"13:55":{"price":4.63,"nominal":"8","volume":"37","trades":"1"},"13:54":{"price":4.63,"nominal":"8","volume":"37","trades":"1"},"13:53":{"price":4.63,"nominal":"8","volume":"37","trades":"1"},"13:52":{"price":4.63,"nominal":"8","volume":"37","trades":"1"},"13:51":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:50":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:49":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:48":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:47":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:46":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:45":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:44":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:43":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:42":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:41":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:40":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:39":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:38":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:37":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:36":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:35":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:34":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:33":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:32":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:31":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:30":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:29":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:28":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:27":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:26":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:25":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:24":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:23":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:22":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:21":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:20":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:19":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:18":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:17":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:16":{"price":4.67,"nominal":"6","volume":"28","trades":"1"},"13:15":{"price":4.71,"nominal":"239","volume":"1138","trades":"1"},"13:14":{"price":4.71,"nominal":"239","volume":"1138","trades":"1"},"13:13":{"price":4.76,"nominal":"233","volume":"1105","trades":"5"},"13:12":{"price":4.76,"nominal":"233","volume":"1105","trades":"5"},"13:11":{"price":4.76,"nominal":"233","volume":"1105","trades":"5"},"13:10":{"price":4.76,"nominal":"233","volume":"1105","trades":"5"},"13:09":{"price":4.76,"nominal":"233","volume":"1105","trades":"5"},"13:08":{"price":4.76,"nominal":"233","volume":"1105","trades":"5"},"13:07":{"price":4.715,"nominal":"67","volume":"312","trades":"3"},"13:06":{"price":4.715,"nominal":"67","volume":"312","trades":"3"},"13:05":{"price":4.715,"nominal":"67","volume":"312","trades":"3"},"13:04":{"price":4.715,"nominal":"67","volume":"312","trades":"3"},"13:03":{"price":4.715,"nominal":"67","volume":"312","trades":"3"},"13:02":{"price":4.65,"nominal":"79","volume":"371","trades":"1"},"13:01":{"price":4.65,"nominal":"79","volume":"371","trades":"1"},"13:00":{"price":4.65,"nominal":"79","volume":"371","trades":"1"},"12:59":{"price":4.65,"nominal":"79","volume":"371","trades":"1"},"12:58":{"price":4.65,"nominal":"79","volume":"371","trades":"1"},"12:57":{"price":4.65,"nominal":"79","volume":"371","trades":"1"},"12:56":{"price":4.65,"nominal":"79","volume":"371","trades":"1"},"12:55":{"price":4.65,"nominal":"79","volume":"371","trades":"1"},"12:54":{"price":4.65,"nominal":"79","volume":"371","trades":"1"},"12:53":{"price":4.65,"nominal":"79","volume":"371","trades":"1"},"12:52":{"price":4.65,"nominal":"79","volume":"371","trades":"1"},"12:51":{"price":4.69,"nominal":"211","volume":"984","trades":"1"},"12:50":{"price":4.69,"nominal":"211","volume":"984","trades":"1"},"12:49":{"price":4.69,"nominal":"211","volume":"984","trades":"1"},"12:48":{"price":4.69,"nominal":"211","volume":"984","trades":"1"},"12:47":{"price":4.69,"nominal":"211","volume":"984","trades":"1"},"12:46":{"price":4.69,"nominal":"211","volume":"984","trades":"1"},"12:45":{"price":4.69,"nominal":"211","volume":"984","trades":"1"},"12:44":{"price":4.69,"nominal":"211","volume":"984","trades":"1"},"12:43":{"price":4.69,"nominal":"211","volume":"984","trades":"1"},"12:42":{"price":4.69,"nominal":"211","volume":"984","trades":"1"},"12:41":{"price":4.69,"nominal":"211","volume":"984","trades":"1"},"12:40":{"price":4.69,"nominal":"211","volume":"984","trades":"1"},"12:39":{"price":4.69,"nominal":"211","volume":"984","trades":"1"},"12:38":{"price":4.69,"nominal":"211","volume":"984","trades":"1"},"12:37":{"price":4.69,"nominal":"211","volume":"984","trades":"1"},"12:36":{"price":4.69,"nominal":"211","volume":"984","trades":"1"},"12:35":{"price":4.69,"nominal":"211","volume":"984","trades":"1"},"12:34":{"price":4.665,"nominal":"510","volume":"2372","trades":"4"},"12:33":{"price":4.625,"nominal":"100","volume":"455","trades":"4"},"12:32":{"price":4.625,"nominal":"100","volume":"455","trades":"4"},"12:31":{"price":4.55,"nominal":"6","volume":"27","trades":"1"},"12:30":{"price":4.55,"nominal":"6","volume":"27","trades":"1"},"12:29":{"price":4.55,"nominal":"6","volume":"27","trades":"1"},"12:28":{"price":4.55,"nominal":"6","volume":"27","trades":"1"},"12:27":{"price":4.55,"nominal":"6","volume":"27","trades":"1"},"12:26":{"price":4.55,"nominal":"6","volume":"27","trades":"1"},"12:25":{"price":4.55,"nominal":"6","volume":"27","trades":"1"},"12:24":{"price":4.55,"nominal":"6","volume":"27","trades":"1"},"12:23":{"price":4.55,"nominal":"6","volume":"27","trades":"1"},"12:22":{"price":4.55,"nominal":"6","volume":"27","trades":"1"},"12:21":{"price":4.475,"nominal":"7","volume":"31","trades":"3"},"12:20":{"price":4.475,"nominal":"7","volume":"31","trades":"3"},"12:19":{"price":4.475,"nominal":"7","volume":"31","trades":"3"},"12:18":{"price":4.475,"nominal":"7","volume":"31","trades":"3"},"12:17":{"price":4.475,"nominal":"7","volume":"31","trades":"3"},"12:16":{"price":4.475,"nominal":"7","volume":"31","trades":"3"},"12:15":{"price":4.475,"nominal":"7","volume":"31","trades":"3"},"12:14":{"price":4.475,"nominal":"7","volume":"31","trades":"3"},"12:13":{"price":4.475,"nominal":"7","volume":"31","trades":"3"},"12:12":{"price":4.475,"nominal":"7","volume":"31","trades":"3"},"12:11":{"price":4.475,"nominal":"7","volume":"31","trades":"3"},"12:10":{"price":4.475,"nominal":"7","volume":"31","trades":"3"},"12:09":{"price":4.475,"nominal":"7","volume":"31","trades":"3"},"12:08":{"price":4.475,"nominal":"7","volume":"31","trades":"3"},"12:07":{"price":4.475,"nominal":"7","volume":"31","trades":"3"},"12:06":{"price":4.475,"nominal":"7","volume":"31","trades":"3"},"12:05":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"12:04":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"12:03":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"12:02":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"12:01":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"12:00":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:59":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:58":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:57":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:56":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:55":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:54":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:53":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:52":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:51":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:50":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:49":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:48":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:47":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:46":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:45":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:44":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:43":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:42":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:41":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:40":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:39":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:38":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:37":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:36":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:35":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:34":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:33":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:32":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:31":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:30":{"price":4.455,"nominal":"8","volume":"36","trades":"2"},"11:29":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:28":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:27":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:26":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:25":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:24":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:23":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:22":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:21":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:20":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:19":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:18":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:17":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:16":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:15":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:14":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:13":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:12":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:11":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:10":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:09":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:08":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:07":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:06":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:05":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:04":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:03":{"price":4.455,"nominal":"1","volume":"4","trades":"1"},"11:02":[],"11:01":[],"11:00":[],"10:33":{"price":4.465,"nominal":"0","volume":"0","trades":"1"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:58":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:57":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:56":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:55":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:54":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:53":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:52":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:51":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:50":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:49":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:48":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:47":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:46":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:45":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:44":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:43":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:42":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:41":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:40":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:39":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:38":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:37":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:36":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:35":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:34":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:33":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:32":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:31":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:30":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:29":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:28":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:27":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:26":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:25":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:24":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:23":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:22":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:21":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:20":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:19":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:18":{"price":4.5,"nominal":"0","volume":"0","trades":"1"},"16:17":[],"16:16":[],"16:15":[],"16:14":[],"16:13":[],"16:12":[],"16:11":[],"16:10":[],"16:09":[],"16:08":[],"16:07":[],"16:06":[],"16:05":[],"16:04":[],"16:03":[],"16:02":[],"16:01":[],"16:00":[],"15:59":[],"15:58":[],"15:57":[],"15:56":[],"15:55":[],"15:54":[],"15:53":[],"15:52":[],"15:51":[],"15:50":[],"15:49":[],"15:48":[],"15:47":[],"15:46":[],"15:45":[],"15:44":[],"15:43":[],"15:42":[],"15:41":[],"15:40":[],"15:39":[],"15:38":[],"15:37":[],"15:36":[],"15:35":[],"15:34":[],"15:33":[],"15:32":[],"15:31":[],"15:30":[],"15:29":[],"15:28":[],"15:27":[],"15:26":[],"15:25":[],"15:24":[],"15:23":[],"15:22":[],"15:21":[],"15:20":[],"15:19":[],"15:18":[],"15:17":[],"15:16":[],"15:15":[],"15:14":[],"15:13":[],"15:12":[],"15:11":[],"15:10":[],"15:09":[],"15:08":[],"15:07":[],"15:06":[],"15:05":[],"15:04":[],"15:03":[],"15:02":[],"15:01":[],"15:00":[],"14:59":[],"14:58":[],"14:57":[],"14:56":[],"14:55":[],"14:54":[],"14:53":[],"14:52":[],"14:51":[],"14:50":[],"14:49":[],"14:48":[],"14:47":[],"14:46":[],"14:45":[],"14:44":[],"14:43":[],"14:42":[],"14:41":[],"14:40":[],"14:39":[],"14:38":[],"14:37":[],"14:36":[],"14:35":[],"14:34":[],"14:33":[],"14:32":[],"14:31":[],"14:30":[],"14:29":[],"14:28":[],"14:27":[],"14:26":[],"14:25":[],"14:24":[],"14:23":[],"14:22":[],"14:21":[],"14:20":[],"14:19":[],"14:18":[],"14:17":[],"14:16":[],"14:15":[],"14:14":[],"14:13":[],"14:12":[],"14:11":[],"14:10":[],"14:09":[],"14:08":[],"14:07":[],"14:06":[],"14:05":[],"14:04":[],"14:03":[],"14:02":[],"14:01":[],"14:00":[],"13:59":[],"13:58":[],"13:57":[],"13:56":[],"13:55":[],"13:54":[],"13:53":[],"13:52":[],"13:51":[],"13:50":[],"13:49":[],"13:48":[],"13:47":[],"13:46":[],"13:45":[],"13:44":[],"13:43":[],"13:42":[],"13:41":[],"13:40":[],"13:39":[],"13:38":[],"13:37":[],"13:36":[],"13:35":[],"13:34":[],"13:33":[],"13:32":[],"13:31":[],"13:30":[],"13:29":[],"13:28":[],"13:27":[],"13:26":[],"13:25":[],"13:24":[],"13:23":[],"13:22":[],"13:21":[],"13:20":[],"13:19":[],"13:18":[],"13:17":[],"13:16":[],"13:15":[],"13:14":[],"13:13":[],"13:12":[],"13:11":[],"13:10":[],"13:09":[],"13:08":[],"13:07":[],"13:06":[],"13:05":[],"13:04":[],"13:03":[],"13:02":[],"13:01":[],"13:00":[],"12:59":[],"12:58":[],"12:57":[],"12:56":[],"12:55":[],"12:54":[],"12:53":[],"12:52":[],"12:51":[],"12:50":[],"12:49":[],"12:48":[],"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":4.52,"return":5.31},"1w":{"date":"2026-03-12","prev":4.99,"return":-4.61},"1m":{"date":"2026-02-19","prev":5.72,"return":-16.78},"3m":{"date":"2025-12-19","prev":6.3,"return":-24.44},"6m":{"date":"2025-09-19","prev":2.53,"return":88.14},"9m":{"date":"2025-06-19","prev":5.74,"return":-17.07},"1y":{"date":"2025-03-19","prev":6.31,"return":-24.56}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":6390,"return":5.79},"1w":{"date":"2026-03-12","prev":6990,"return":-3.29},"1m":{"date":"2026-02-19","prev":8010,"return":-15.61},"3m":{"date":"2025-12-19","prev":9440,"return":-28.39},"6m":{"date":"2025-09-19","prev":4007.5,"return":68.68},"9m":{"date":"2025-06-19","prev":6720,"return":0.6},"1y":{"date":"2025-03-19","prev":8140,"return":-16.95}}}}},"BLUE":{"ticker":"BLUE","name":"Dolar Blue","kind":"dolar","img":"USA","currency":{"ARS":"BLUE"},"data":{"ARS":{"daily":{"2026-03-19":{"price":1430,"price_L":1410},"2026-03-18":{"price":1435,"price_L":1415},"2026-03-17":{"price":1435,"price_L":1415},"2026-03-16":{"price":1425,"price_L":1405},"2026-03-13":{"price":1415,"price_L":1395},"2026-03-12":{"price":1420,"price_L":1400},"2026-03-11":{"price":1425,"price_L":1405},"2026-03-10":{"price":1425,"price_L":1405},"2026-03-06":{"price":1415,"price_L":1395},"2026-03-05":{"price":1395,"price_L":1375},"2026-03-04":{"price":1415,"price_L":1395},"2026-03-03":{"price":1425,"price_L":1405},"2026-03-02":{"price":1420,"price_L":1400},"2026-02-27":{"price":1425,"price_L":1405},"2026-02-26":{"price":1435,"price_L":1415},"2026-02-25":{"price":1435,"price_L":1415},"2026-02-24":{"price":1430,"price_L":1410},"2026-02-23":{"price":1425,"price_L":1405},"2026-02-20":{"price":1430,"price_L":1410},"2026-02-19":{"price":1440,"price_L":1420},"2026-02-18":{"price":1435,"price_L":1415},"2026-02-17":{"price":1440,"price_L":1420},"2026-02-16":{"price":1440,"price_L":1420},"2026-02-13":{"price":1440,"price_L":1420},"2026-02-12":{"price":1440,"price_L":1420},"2026-02-11":{"price":1435,"price_L":1415},"2026-02-10":{"price":1425,"price_L":1405},"2026-02-09":{"price":1430,"price_L":1410},"2026-02-06":{"price":1435,"price_L":1415},"2026-02-05":{"price":1440,"price_L":1420},"2026-02-04":{"price":1455,"price_L":1435},"2026-02-03":{"price":1450,"price_L":1430},"2026-02-02":{"price":1450,"price_L":1430},"2026-01-30":{"price":1470,"price_L":1450},"2026-01-29":{"price":1475,"price_L":1455},"2026-01-28":{"price":1485,"price_L":1465},"2026-01-27":{"price":1490,"price_L":1470},"2026-01-26":{"price":1490,"price_L":1470},"2026-01-23":{"price":1485,"price_L":1465},"2026-01-22":{"price":1495,"price_L":1475},"2026-01-21":{"price":1500,"price_L":1480},"2026-01-20":{"price":1500,"price_L":1480},"2026-01-19":{"price":1505,"price_L":1485},"2026-01-16":{"price":1505,"price_L":1485},"2026-01-15":{"price":1505,"price_L":1485},"2026-01-14":{"price":1515,"price_L":1495},"2026-01-13":{"price":1505,"price_L":1485},"2026-01-12":{"price":1505,"price_L":1485},"2026-01-09":{"price":1505,"price_L":1485},"2026-01-08":{"price":1505,"price_L":1485},"2026-01-07":{"price":1515,"price_L":1495},"2026-01-06":{"price":1520,"price_L":1500},"2026-01-05":{"price":1515,"price_L":1495},"2026-01-02":{"price":1530,"price_L":1510},"2026-01-01":{"price":1530,"price_L":1510},"2025-12-31":{"price":1530,"price_L":1510},"2025-12-30":{"price":1525,"price_L":1505},"2025-12-29":{"price":1540,"price_L":1520},"2025-12-26":{"price":1530,"price_L":1510},"2025-12-25":{"price":1505,"price_L":1485},"2025-12-24":{"price":1505,"price_L":1485},"2025-12-23":{"price":1505,"price_L":1485},"2025-12-22":{"price":1505,"price_L":1495},"2025-12-19":{"price":1485,"price_L":1465},"2025-12-18":{"price":1490,"price_L":1470},"2025-12-17":{"price":1500,"price_L":1480},"2025-12-16":{"price":1500,"price_L":1480},"2025-12-15":{"price":1480,"price_L":1460},"2025-12-12":{"price":1445,"price_L":1425},"2025-12-11":{"price":1450,"price_L":1430},"2025-12-10":{"price":1450,"price_L":1430},"2025-12-09":{"price":1445,"price_L":1425},"2025-12-08":{"price":1425,"price_L":1405},"2025-12-05":{"price":1425,"price_L":1405},"2025-12-04":{"price":1430,"price_L":1410},"2025-12-03":{"price":1440,"price_L":1420},"2025-12-02":{"price":1445,"price_L":1425},"2025-12-01":{"price":1445,"price_L":1425},"2025-11-28":{"price":1435,"price_L":1415},"2025-11-27":{"price":1440,"price_L":1420},"2025-11-26":{"price":1450,"price_L":1430},"2025-11-25":{"price":1460,"price_L":1440},"2025-11-24":{"price":1425,"price_L":1405},"2025-11-20":{"price":1425,"price_L":1405},"2025-11-19":{"price":1430,"price_L":1410},"2025-11-18":{"price":1430,"price_L":1410},"2025-11-17":{"price":1435,"price_L":1415},"2025-11-14":{"price":1430,"price_L":1410},"2025-11-13":{"price":1435,"price_L":1415},"2025-11-12":{"price":1440,"price_L":1420},"2025-11-11":{"price":1440,"price_L":1420},"2025-11-10":{"price":1415,"price_L":1395},"2025-11-07":{"price":1415,"price_L":1395},"2025-11-06":{"price":1435,"price_L":1415},"2025-11-05":{"price":1440,"price_L":1420},"2025-11-04":{"price":1460,"price_L":1440},"2025-11-03":{"price":1445,"price_L":1425},"2025-10-31":{"price":1445,"price_L":1425},"2025-10-30":{"price":1450,"price_L":1430},"2025-10-29":{"price":1460,"price_L":1440},"2025-10-28":{"price":1470,"price_L":1450},"2025-10-27":{"price":1465,"price_L":1445},"2025-10-24":{"price":1510,"price_L":1490},"2025-10-23":{"price":1525,"price_L":1505},"2025-10-22":{"price":1550,"price_L":1530},"2025-10-21":{"price":1545,"price_L":1525},"2025-10-20":{"price":1505,"price_L":1485},"2025-10-17":{"price":1485,"price_L":1465},"2025-10-16":{"price":1465,"price_L":1445},"2025-10-15":{"price":1450,"price_L":1430},"2025-10-14":{"price":1420,"price_L":1400},"2025-10-13":{"price":1405,"price_L":1385},"2025-10-09":{"price":1475,"price_L":1455},"2025-10-08":{"price":1475,"price_L":1455},"2025-10-07":{"price":1460,"price_L":1440},"2025-10-06":{"price":1450,"price_L":1430},"2025-10-03":{"price":1440,"price_L":1420},"2025-10-02":{"price":1450,"price_L":1430},"2025-10-01":{"price":1475,"price_L":1455},"2025-09-30":{"price":1445,"price_L":1425},"2025-09-29":{"price":1430,"price_L":1410},"2025-09-26":{"price":1440,"price_L":1420},"2025-09-25":{"price":1405,"price_L":1385},"2025-09-24":{"price":1405,"price_L":1385},"2025-09-23":{"price":1410,"price_L":1390},"2025-09-22":{"price":1475,"price_L":1455},"2025-09-19":{"price":1520,"price_L":1500},"2025-09-18":{"price":1510,"price_L":1490},"2025-09-17":{"price":1490,"price_L":1470},"2025-09-16":{"price":1455,"price_L":1435},"2025-09-15":{"price":1425,"price_L":1405},"2025-09-12":{"price":1410,"price_L":1390},"2025-09-11":{"price":1395,"price_L":1375},"2025-09-10":{"price":1385,"price_L":1365},"2025-09-09":{"price":1385,"price_L":1365},"2025-09-08":{"price":1370,"price_L":1350},"2025-09-05":{"price":1365,"price_L":1345},"2025-09-04":{"price":1365,"price_L":1345},"2025-09-03":{"price":1350,"price_L":1330},"2025-09-02":{"price":1360,"price_L":1340},"2025-09-01":{"price":1355,"price_L":1335},"2025-08-30":{"price":1320,"price_L":1300},"2025-08-29":{"price":1350,"price_L":1330},"2025-08-27":{"price":1365,"price_L":1345},"2025-08-26":{"price":1365,"price_L":1345},"2025-08-25":{"price":1345,"price_L":1325},"2025-08-22":{"price":1340,"price_L":1320},"2025-08-21":{"price":1340,"price_L":1320},"2025-08-19":{"price":1340,"price_L":1320},"2025-08-18":{"price":1340,"price_L":1320},"2025-08-14":{"price":1340,"price_L":1320},"2025-08-13":{"price":1330,"price_L":1310},"2025-08-12":{"price":1335,"price_L":1315},"2025-08-11":{"price":1325,"price_L":1305},"2025-08-08":{"price":1325,"price_L":1305},"2025-08-07":{"price":1320,"price_L":1300},"2025-08-06":{"price":1325,"price_L":1305},"2025-08-05":{"price":1330,"price_L":1310},"2025-08-04":{"price":1335,"price_L":1315},"2025-08-01":{"price":1335,"price_L":1315},"2025-07-31":{"price":1320,"price_L":1300},"2025-07-30":{"price":1320,"price_L":1300},"2025-07-29":{"price":1320,"price_L":1300},"2025-07-28":{"price":1315,"price_L":1295},"2025-07-25":{"price":1320,"price_L":1300},"2025-07-23":{"price":1310,"price_L":1290},"2025-07-22":{"price":1310,"price_L":1290},"2025-07-21":{"price":1325,"price_L":1305},"2025-07-18":{"price":1305,"price_L":1285},"2025-07-17":{"price":1295,"price_L":1275},"2025-07-16":{"price":1295,"price_L":1275},"2025-07-15":{"price":1330,"price_L":1310},"2025-07-14":{"price":1340,"price_L":1220},"2025-07-11":{"price":1300,"price_L":1280},"2025-07-10":{"price":1295,"price_L":1275},"2025-07-08":{"price":1280,"price_L":1260},"2025-07-07":{"price":1270,"price_L":1250},"2025-07-04":{"price":1230,"price_L":1210},"2025-07-03":{"price":1225,"price_L":1205},"2025-07-02":{"price":1240,"price_L":1220},"2025-07-01":{"price":1225,"price_L":1205},"2025-06-30":{"price":1215,"price_L":1195},"2025-06-27":{"price":1210,"price_L":1190},"2025-06-26":{"price":1210,"price_L":1190},"2025-06-25":{"price":1210,"price_L":1190},"2025-06-24":{"price":1215,"price_L":1195},"2025-06-23":{"price":1210,"price_L":1190},"2025-06-19":{"price":1200,"price_L":1180},"2025-06-18":{"price":1190,"price_L":1170},"2025-06-17":{"price":1200,"price_L":1180},"2025-06-13":{"price":1190,"price_L":1170},"2025-06-12":{"price":1185,"price_L":1165},"2025-06-11":{"price":1180,"price_L":1160},"2025-06-10":{"price":1190,"price_L":1170},"2025-06-09":{"price":1195,"price_L":1175},"2025-06-06":{"price":1165,"price_L":1145},"2025-06-05":{"price":1175,"price_L":1155},"2025-06-04":{"price":1180,"price_L":1160},"2025-06-03":{"price":1160,"price_L":1140},"2025-06-02":{"price":1165,"price_L":1145},"2025-05-30":{"price":1170,"price_L":1150},"2025-05-29":{"price":1170,"price_L":1150},"2025-05-27":{"price":1170,"price_L":1150},"2025-05-26":{"price":1170,"price_L":1150},"2025-05-23":{"price":1165,"price_L":1145},"2025-05-22":{"price":1175,"price_L":1155},"2025-05-21":{"price":1170,"price_L":1150},"2025-05-20":{"price":1165,"price_L":1145},"2025-05-19":{"price":1165,"price_L":1145},"2025-05-16":{"price":1165,"price_L":1145},"2025-05-15":{"price":1165,"price_L":1145},"2025-05-14":{"price":1160,"price_L":1140},"2025-05-12":{"price":1175,"price_L":1155},"2025-05-09":{"price":1165,"price_L":1145},"2025-05-08":{"price":1170,"price_L":1150},"2025-05-07":{"price":1190,"price_L":1170},"2025-05-06":{"price":1205,"price_L":1185},"2025-05-05":{"price":1185,"price_L":1165},"2025-04-30":{"price":1200,"price_L":1180},"2025-04-29":{"price":1205,"price_L":1185},"2025-04-28":{"price":1210,"price_L":1190},"2025-04-24":{"price":1225,"price_L":1205},"2025-04-23":{"price":1210,"price_L":1190},"2025-04-22":{"price":1185,"price_L":1165},"2025-04-21":{"price":1150,"price_L":1130},"2025-04-16":{"price":1250,"price_L":1230},"2025-04-15":{"price":1285,"price_L":1255},"2025-04-14":{"price":1285,"price_L":1265},"2025-04-11":{"price":1375,"price_L":1355},"2025-04-10":{"price":1365,"price_L":1345},"2025-04-09":{"price":1355,"price_L":1335},"2025-04-08":{"price":1360,"price_L":1340},"2025-04-07":{"price":1345,"price_L":1325},"2025-04-04":{"price":1310,"price_L":1290},"2025-04-03":{"price":1310,"price_L":1290},"2025-04-01":{"price":1315,"price_L":1285},"2025-03-31":{"price":1325,"price_L":1305},"2025-03-28":{"price":1300,"price_L":1280},"2025-03-27":{"price":1300,"price_L":1280},"2025-03-26":{"price":1310,"price_L":1290},"2025-03-25":{"price":1295,"price_L":1275},"2025-03-21":{"price":1280,"price_L":1260},"2025-03-20":{"price":1265,"price_L":1245},"2025-03-19":{"price":1280,"price_L":1260},"2025-03-18":{"price":1255,"price_L":1235},"2025-03-17":{"price":1255,"price_L":1235}},"intraday":{"2026-03-19":{"16:59":{"price":1430},"16:58":{"price":1430},"16:57":{"price":1430},"16:56":{"price":1430},"16:55":{"price":1430},"16:54":{"price":1430},"16:53":{"price":1430},"16:52":{"price":1430},"16:51":{"price":1430},"16:50":{"price":1430},"16:49":{"price":1430},"16:48":{"price":1430},"16:47":{"price":1430},"16:46":{"price":1430},"16:45":{"price":1430},"16:44":{"price":1430},"16:43":{"price":1430},"16:42":{"price":1430},"16:41":{"price":1430},"16:40":{"price":1430},"16:39":{"price":1430},"16:38":{"price":1430},"16:37":{"price":1430},"16:36":{"price":1430},"16:35":{"price":1430},"16:34":{"price":1430},"16:33":{"price":1430},"16:32":{"price":1430},"16:31":{"price":1430},"16:30":{"price":1430},"16:29":{"price":1430},"16:28":{"price":1430},"16:27":{"price":1430},"16:26":{"price":1430},"16:25":{"price":1430},"16:24":{"price":1430},"16:23":{"price":1430},"16:22":{"price":1430},"16:21":{"price":1430},"16:20":{"price":1430},"16:19":{"price":1430},"16:18":{"price":1430},"16:17":{"price":1430},"16:16":{"price":1430},"16:15":{"price":1430},"16:14":{"price":1430},"16:13":{"price":1430},"16:12":{"price":1430},"16:11":{"price":1430},"16:10":{"price":1430},"16:09":{"price":1430},"16:08":{"price":1430},"16:07":{"price":1430},"16:06":{"price":1430},"16:05":{"price":1430},"16:04":{"price":1430},"16:03":{"price":1430},"16:02":{"price":1430},"16:01":{"price":1430},"16:00":{"price":1430},"15:59":{"price":1430},"15:58":{"price":1430},"15:57":{"price":1430},"15:56":{"price":1430},"15:55":{"price":1430},"15:54":{"price":1430},"15:53":{"price":1430},"15:52":{"price":1430},"15:51":{"price":1430},"15:50":{"price":1430},"15:49":{"price":1430},"15:48":{"price":1430},"15:47":{"price":1430},"15:46":{"price":1430},"15:45":{"price":1430},"15:44":{"price":1430},"15:43":{"price":1430},"15:42":{"price":1430},"15:41":{"price":1430},"15:40":{"price":1430},"15:39":{"price":1430},"15:38":{"price":1430},"15:37":{"price":1430},"15:36":{"price":1430},"15:35":{"price":1430},"15:34":{"price":1430},"15:33":{"price":1430},"15:32":{"price":1430},"15:31":{"price":1430},"15:30":{"price":1430},"15:29":{"price":1430},"15:28":{"price":1430},"15:27":{"price":1430},"15:26":{"price":1430},"15:25":{"price":1430},"15:24":{"price":1430},"15:23":{"price":1430},"15:22":{"price":1430},"15:21":{"price":1430},"15:20":{"price":1430},"15:19":{"price":1430},"15:18":{"price":1430},"15:17":{"price":1430},"15:16":{"price":1430},"15:15":{"price":1430},"15:14":{"price":1430},"15:13":{"price":1430},"15:12":{"price":1430},"15:11":{"price":1430},"15:10":{"price":1430},"15:09":{"price":1430},"15:08":{"price":1430},"15:07":{"price":1430},"15:06":{"price":1430},"15:05":{"price":1430},"15:04":{"price":1430},"15:03":{"price":1430},"15:02":{"price":1430},"15:01":{"price":1430},"15:00":{"price":1430},"14:59":{"price":1430},"14:58":{"price":1430},"14:57":{"price":1430},"14:56":{"price":1430},"14:55":{"price":1430},"14:54":{"price":1430},"14:53":{"price":1430},"14:52":{"price":1430},"14:51":{"price":1430},"14:50":{"price":1430},"14:49":{"price":1430},"14:48":{"price":1430},"14:47":{"price":1430},"14:46":{"price":1430},"14:45":{"price":1430},"14:44":{"price":1430},"14:43":{"price":1430},"14:42":{"price":1430},"14:41":{"price":1430},"14:40":{"price":1430},"14:39":{"price":1430},"14:38":{"price":1430},"14:37":{"price":1430},"14:36":{"price":1430},"14:35":{"price":1430},"14:34":{"price":1430},"14:33":{"price":1430},"14:32":{"price":1430},"14:31":{"price":1430},"14:30":{"price":1430},"14:29":{"price":1430},"14:28":{"price":1430},"14:27":{"price":1430},"14:26":{"price":1430},"14:25":{"price":1430},"14:24":{"price":1430},"14:23":{"price":1430},"14:22":{"price":1430},"14:21":{"price":1430},"14:20":{"price":1430},"14:19":{"price":1430},"14:18":{"price":1430},"14:17":{"price":1430},"14:16":{"price":1430},"14:15":{"price":1430},"14:14":{"price":1430},"14:13":{"price":1430},"14:12":{"price":1430},"14:11":{"price":1430},"14:10":{"price":1430},"14:09":{"price":1430},"14:08":{"price":1430},"14:07":{"price":1430},"14:06":{"price":1430},"14:05":{"price":1430},"14:04":{"price":1430},"14:03":{"price":1430},"14:02":{"price":1430},"14:01":{"price":1430},"14:00":{"price":1430},"13:59":{"price":1430},"13:58":{"price":1430},"13:57":{"price":1430},"13:56":{"price":1430},"13:55":{"price":1430},"13:54":{"price":1430},"13:53":{"price":1430},"13:52":{"price":1430},"13:51":{"price":1430},"13:50":{"price":1430},"13:49":{"price":1430},"13:48":{"price":1430},"13:47":{"price":1430},"13:46":{"price":1430},"13:45":{"price":1430},"13:44":{"price":1430},"13:43":{"price":1430},"13:42":{"price":1430},"13:41":{"price":1430},"13:40":{"price":1430},"13:39":{"price":1430},"13:38":{"price":1430},"13:37":{"price":1430},"13:36":{"price":1430},"13:35":{"price":1430},"13:34":{"price":1430},"13:33":{"price":1430},"13:32":{"price":1430},"13:31":{"price":1430},"13:30":{"price":1430},"13:29":{"price":1430},"13:28":{"price":1430},"13:27":{"price":1430},"13:26":{"price":1430},"13:25":{"price":1430},"13:24":{"price":1430},"13:23":{"price":1430},"13:22":{"price":1430},"13:21":{"price":1430},"13:20":{"price":1430},"13:19":{"price":1430},"13:18":{"price":1430},"13:17":{"price":1430},"13:16":{"price":1430},"13:15":{"price":1430},"13:14":{"price":1430},"13:13":{"price":1430},"13:12":{"price":1430},"13:11":{"price":1430},"13:10":{"price":1430},"13:09":{"price":1430},"13:08":{"price":1430},"13:07":[],"13:06":[],"13:05":[],"13:04":[],"13:03":[],"13:02":[],"13:01":[],"13:00":[],"12:59":[],"12:58":[],"12:57":[],"12:56":[],"12:55":[],"12:54":[],"12:53":[],"12:52":[],"12:51":[],"12:50":[],"12:49":[],"12:48":[],"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1435,"return":-0.35},"1w":{"date":"2026-03-12","prev":1420,"return":0.7},"1m":{"date":"2026-02-19","prev":1440,"return":-0.69},"3m":{"date":"2025-12-19","prev":1485,"return":-3.7},"6m":{"date":"2025-09-19","prev":1520,"return":-5.92},"9m":{"date":"2025-06-19","prev":1200,"return":19.17},"1y":{"date":"2025-03-19","prev":1280,"return":11.72}}}}},"BMA":{"ticker":"BMA","name":"Banco Macro","kind":"equity","img":"BMA","currency":{"USM":"BMA.D","ARS":"BMA"},"data":{"ARS":{"daily":{"2026-03-19":{"price":10170,"nominal":"183565","volume":"1835184760"},"2026-03-18":{"price":9765,"nominal":"223604","volume":"2202103155"},"2026-03-17":{"price":9790,"nominal":"221005","volume":"2177186075"},"2026-03-16":{"price":9650,"nominal":"221296","volume":"2162184095"},"2026-03-13":{"price":9825,"nominal":"254530","volume":"2534325460"},"2026-03-12":{"price":10310,"nominal":"336762","volume":"3504870440"},"2026-03-11":{"price":10840,"nominal":"356484","volume":"3891461680"},"2026-03-10":{"price":10750,"nominal":"751876","volume":"8234976830"},"2026-03-09":{"price":10530,"nominal":"284346","volume":"2918669650"},"2026-03-06":{"price":10380,"nominal":"446918","volume":"4688281550"},"2026-03-05":{"price":10620,"nominal":"442151","volume":"4712089500"},"2026-03-04":{"price":10820,"nominal":"227621","volume":"2476940710"},"2026-03-03":{"price":10970,"nominal":"484745","volume":"5215089860"},"2026-03-02":{"price":10920,"nominal":"536803","volume":"5908457470"},"2026-02-27":{"price":11210,"nominal":"645741","volume":"7418826040"},"2026-02-26":{"price":12220,"nominal":"521485","volume":"6465361880"},"2026-02-25":{"price":13010,"nominal":"208306","volume":"2692827400"},"2026-02-24":{"price":13110,"nominal":"285071","volume":"3731891090"},"2026-02-23":{"price":12710,"nominal":"258214","volume":"3315901270"},"2026-02-20":{"price":13330,"nominal":"216238","volume":"2877820210"},"2026-02-19":{"price":13300,"nominal":"298702","volume":"3871702240"},"2026-02-18":{"price":12200,"nominal":"141101","volume":"1742886710"},"2026-02-13":{"price":12700,"nominal":"270032","volume":"3459287770"},"2026-02-12":{"price":13040,"nominal":"356505","volume":"4743327430"},"2026-02-11":{"price":13920,"nominal":"230655","volume":"3200504200"},"2026-02-10":{"price":14120,"nominal":"163813","volume":"2248182390"},"2026-02-09":{"price":13730,"nominal":"130077","volume":"1770954410"},"2026-02-06":{"price":13840,"nominal":"141975","volume":"1943967540"},"2026-02-05":{"price":13380,"nominal":"365474","volume":"4956999660"},"2026-02-04":{"price":14000,"nominal":"358933","volume":"5019592190"},"2026-02-03":{"price":14340,"nominal":"322715","volume":"4708255360"},"2026-02-02":{"price":14780,"nominal":"117644","volume":"1769795510"},"2026-01-30":{"price":15290,"nominal":"214734","volume":"3296916800"},"2026-01-29":{"price":15290,"nominal":"284426","volume":"4372559280"},"2026-01-28":{"price":15570,"nominal":"433630","volume":"6782778910"},"2026-01-27":{"price":15700,"nominal":"383151","volume":"5905729840"},"2026-01-26":{"price":14880,"nominal":"302801","volume":"4531663610"},"2026-01-23":{"price":14710,"nominal":"605973","volume":"8915666480"},"2026-01-22":{"price":14650,"nominal":"269010","volume":"3986976730"},"2026-01-21":{"price":14730,"nominal":"368870","volume":"5295573220"},"2026-01-20":{"price":13810,"nominal":"328924","volume":"4547283980"},"2026-01-19":{"price":13460,"nominal":"69857","volume":"945140810"},"2026-01-16":{"price":13890,"nominal":"178412","volume":"2493547720"},"2026-01-15":{"price":13620,"nominal":"203272","volume":"2766208000"},"2026-01-14":{"price":13820,"nominal":"258234","volume":"3599518090"},"2026-01-13":{"price":14210,"nominal":"247111","volume":"3532744190"},"2026-01-12":{"price":14490,"nominal":"199173","volume":"2875293660"},"2026-01-09":{"price":14530,"nominal":"282236","volume":"4091718580"},"2026-01-08":{"price":14410,"nominal":"244575","volume":"3475241940"},"2026-01-07":{"price":13970,"nominal":"471213","volume":"6430450170"},"2026-01-06":{"price":14090,"nominal":"281851","volume":"4059119690"},"2026-01-05":{"price":14060,"nominal":"361152","volume":"5049207990"},"2026-01-02":{"price":13880,"nominal":"203279","volume":"2767003890"},"2025-12-30":{"price":13570,"nominal":"128396","volume":"1764446750"},"2025-12-29":{"price":13810,"nominal":"257557","volume":"3603954470"},"2025-12-26":{"price":13940,"nominal":"121944","volume":"1694360080"},"2025-12-24":{"price":13970,"nominal":"7378","volume":"102050280"},"2025-12-23":{"price":13720,"nominal":"374293","volume":"5211652600"},"2025-12-22":{"price":14010,"nominal":"167615","volume":"2345307620"},"2025-12-19":{"price":13950,"nominal":"249273","volume":"3511184410"},"2025-12-18":{"price":14320,"nominal":"308144","volume":"4351346420"},"2025-12-17":{"price":13460,"nominal":"191310","volume":"2557312250"},"2025-12-16":{"price":13510,"nominal":"275061","volume":"3670808790"},"2025-12-15":{"price":13340,"nominal":"200220","volume":"2641644300"},"2025-12-12":{"price":13150,"nominal":"119090","volume":"1574867470"},"2025-12-11":{"price":13320,"nominal":"511506","volume":"6808180350"},"2025-12-10":{"price":13460,"nominal":"348094","volume":"4686772570"},"2025-12-09":{"price":13050,"nominal":"190603","volume":"2491671830"},"2025-12-05":{"price":13240,"nominal":"664804","volume":"9016615950"},"2025-12-04":{"price":13500,"nominal":"382227","volume":"5149047500"},"2025-12-03":{"price":13200,"nominal":"328353","volume":"4264766210"},"2025-12-02":{"price":12680,"nominal":"258809","volume":"3308613240"},"2025-12-01":{"price":12900,"nominal":"330827","volume":"4288054310"},"2025-11-28":{"price":12980,"nominal":"433168","volume":"5639271710"},"2025-11-27":{"price":13070,"nominal":"240330","volume":"3130131070"},"2025-11-26":{"price":12680,"nominal":"703813","volume":"8639126120"},"2025-11-25":{"price":11790,"nominal":"854617","volume":"9670282010"},"2025-11-21":{"price":11160,"nominal":"248472","volume":"2765980410"},"2025-11-20":{"price":11650,"nominal":"242445","volume":"2843759240"},"2025-11-19":{"price":11450,"nominal":"249904","volume":"2902032190"},"2025-11-18":{"price":11680,"nominal":"341817","volume":"3953734230"},"2025-11-17":{"price":11850,"nominal":"236374","volume":"2847511480"},"2025-11-14":{"price":12390,"nominal":"688331","volume":"8498851500"},"2025-11-13":{"price":12210,"nominal":"346877","volume":"4248576660"},"2025-11-12":{"price":12800,"nominal":"360978","volume":"4604803250"},"2025-11-11":{"price":12450,"nominal":"269622","volume":"3389737180"},"2025-11-10":{"price":12490,"nominal":"304126","volume":"3808674130"},"2025-11-07":{"price":12430,"nominal":"1338549","volume":"16784408630"},"2025-11-06":{"price":13100,"nominal":"147518","volume":"1922682850"},"2025-11-05":{"price":13290,"nominal":"566689","volume":"7549220790"},"2025-11-04":{"price":13510,"nominal":"828528","volume":"11079231220"},"2025-11-03":{"price":13660,"nominal":"1259415","volume":"17244112030"},"2025-10-31":{"price":13510,"nominal":"687513","volume":"9213122640"},"2025-10-30":{"price":12610,"nominal":"675998","volume":"8558165410"},"2025-10-29":{"price":12620,"nominal":"1269128","volume":"16195550680"},"2025-10-28":{"price":12340,"nominal":"1429495","volume":"17536234000"},"2025-10-27":{"price":11590,"nominal":"1766765","volume":"19960885210"},"2025-10-24":{"price":9010,"nominal":"1146282","volume":"10287928390"},"2025-10-23":{"price":9040,"nominal":"897291","volume":"8234491915"},"2025-10-22":{"price":8895,"nominal":"705163","volume":"6199419630"},"2025-10-21":{"price":8535,"nominal":"899440","volume":"7765880455"},"2025-10-20":{"price":8240,"nominal":"416807","volume":"3427313995"},"2025-10-17":{"price":8195,"nominal":"292409","volume":"2331186055"},"2025-10-16":{"price":7775,"nominal":"443767","volume":"3433701250"},"2025-10-15":{"price":7635,"nominal":"1419354","volume":"10763298010"},"2025-10-14":{"price":7430,"nominal":"1366881","volume":"10453017635"},"2025-10-13":{"price":7660,"nominal":"705501","volume":"5357372160"},"2025-10-09":{"price":7485,"nominal":"1725412","volume":"12848481455"},"2025-10-08":{"price":6775,"nominal":"189427","volume":"1268740355"},"2025-10-07":{"price":6620,"nominal":"253884","volume":"1675208380"},"2025-10-06":{"price":6615,"nominal":"299699","volume":"1978389955"},"2025-10-03":{"price":6525,"nominal":"194589","volume":"1247467960"},"2025-10-02":{"price":6470,"nominal":"869494","volume":"5527423495"},"2025-10-01":{"price":6300,"nominal":"327457","volume":"2100706925"},"2025-09-30":{"price":6445,"nominal":"712379","volume":"4554536225"},"2025-09-29":{"price":6585,"nominal":"565782","volume":"3727939975"},"2025-09-26":{"price":6570,"nominal":"498722","volume":"3317032040"},"2025-09-25":{"price":6600,"nominal":"348404","volume":"2318761460"},"2025-09-24":{"price":6835,"nominal":"793631","volume":"5625371940"},"2025-09-23":{"price":6800,"nominal":"864496","volume":"5860991950"},"2025-09-22":{"price":6805,"nominal":"722136","volume":"4840860120"},"2025-09-19":{"price":6050,"nominal":"1793765","volume":"10847333795"},"2025-09-18":{"price":6155,"nominal":"1345531","volume":"8214164940"},"2025-09-17":{"price":6410,"nominal":"288186","volume":"1860642805"},"2025-09-16":{"price":6425,"nominal":"721896","volume":"4623942230"},"2025-09-15":{"price":6330,"nominal":"654118","volume":"4147651170"},"2025-09-12":{"price":6420,"nominal":"584327","volume":"3722778360"},"2025-09-11":{"price":6650,"nominal":"349563","volume":"2362843545"},"2025-09-10":{"price":6795,"nominal":"1224508","volume":"8209236340"},"2025-09-09":{"price":6305,"nominal":"1597976","volume":"10329239380"},"2025-09-08":{"price":6555,"nominal":"3488715","volume":"23407362955"},"2025-09-05":{"price":8140,"nominal":"431754","volume":"3475532880"},"2025-09-04":{"price":8010,"nominal":"405782","volume":"3237138100"},"2025-09-03":{"price":7720,"nominal":"453871","volume":"3549524710"},"2025-09-02":{"price":7930,"nominal":"751538","volume":"5760313170"},"2025-09-01":{"price":7660,"nominal":"168217","volume":"1273217520"},"2025-08-29":{"price":7820,"nominal":"354050","volume":"2771129110"},"2025-08-28":{"price":7930,"nominal":"329409","volume":"2628337560"},"2025-08-27":{"price":7650,"nominal":"868211","volume":"6705670140"},"2025-08-26":{"price":8080,"nominal":"675471","volume":"5468363910"},"2025-08-25":{"price":8200,"nominal":"885620","volume":"7329671810"},"2025-08-22":{"price":8770,"nominal":"1494728","volume":"13191562920"},"2025-08-21":{"price":8700,"nominal":"372561","volume":"3248957550"},"2025-08-20":{"price":8690,"nominal":"1092129","volume":"9550876730"},"2025-08-19":{"price":8560,"nominal":"593103","volume":"5216341950"},"2025-08-18":{"price":9220,"nominal":"251391","volume":"2299056320"},"2025-08-14":{"price":9040,"nominal":"247267","volume":"2235024640"},"2025-08-13":{"price":9420,"nominal":"470750","volume":"4444512060"},"2025-08-12":{"price":9600,"nominal":"1546372","volume":"14849995290"},"2025-08-11":{"price":9460,"nominal":"579396","volume":"5463203810"},"2025-08-08":{"price":9470,"nominal":"475719","volume":"4501338530"},"2025-08-07":{"price":9650,"nominal":"603549","volume":"5910101470"},"2025-08-06":{"price":10050,"nominal":"718110","volume":"7164530345"},"2025-08-05":{"price":9750,"nominal":"609327","volume":"5870453390"},"2025-08-04":{"price":9340,"nominal":"589307","volume":"5502210250"},"2025-08-01":{"price":9160,"nominal":"520138","volume":"4779597040"},"2025-07-31":{"price":9440,"nominal":"297259","volume":"2810090440"},"2025-07-30":{"price":9420,"nominal":"497289","volume":"4702080200"},"2025-07-29":{"price":9480,"nominal":"357261","volume":"3350007390"},"2025-07-28":{"price":9130,"nominal":"285073","volume":"2626735960"},"2025-07-25":{"price":9190,"nominal":"960771","volume":"8882087470"},"2025-07-24":{"price":8930,"nominal":"923410","volume":"8096969850"},"2025-07-23":{"price":8590,"nominal":"603823","volume":"5162992900"},"2025-07-22":{"price":8350,"nominal":"402490","volume":"3370044590"},"2025-07-21":{"price":8380,"nominal":"285081","volume":"2394927080"},"2025-07-18":{"price":8370,"nominal":"452739","volume":"3819895590"},"2025-07-17":{"price":8350,"nominal":"402898","volume":"3351138840"},"2025-07-16":{"price":8010,"nominal":"575248","volume":"4634534840"},"2025-07-15":{"price":8400,"nominal":"383823","volume":"3230280530"},"2025-07-14":{"price":8430,"nominal":"408634","volume":"3395915050"},"2025-07-11":{"price":8310,"nominal":"376604","volume":"3146699460"},"2025-07-10":{"price":8570,"nominal":"182670","volume":"1569237760"},"2025-07-08":{"price":8850,"nominal":"279970","volume":"2436078240"},"2025-07-07":{"price":8420,"nominal":"284411","volume":"2390892970"},"2025-07-04":{"price":8580,"nominal":"75650","volume":"648161090"},"2025-07-03":{"price":8520,"nominal":"272090","volume":"2319283980"},"2025-07-02":{"price":8570,"nominal":"352554","volume":"3020685600"},"2025-07-01":{"price":8520,"nominal":"380456","volume":"3225975730"},"2025-06-30":{"price":8410,"nominal":"507818","volume":"4232129870"},"2025-06-27":{"price":8560,"nominal":"122587","volume":"1047996470"},"2025-06-26":{"price":8600,"nominal":"235117","volume":"2030959610"},"2025-06-25":{"price":8560,"nominal":"233005","volume":"2007066850"},"2025-06-24":{"price":8720,"nominal":"586668","volume":"5077992470"},"2025-06-23":{"price":8210,"nominal":"420056","volume":"3442114740"},"2025-06-19":{"price":8660,"nominal":"90894","volume":"783765040"},"2025-06-18":{"price":8630,"nominal":"191059","volume":"1653457960"},"2025-06-17":{"price":8680,"nominal":"312506","volume":"2709368310"},"2025-06-13":{"price":8870,"nominal":"261878","volume":"2355260240"},"2025-06-12":{"price":9300,"nominal":"112041","volume":"1043693660"},"2025-06-11":{"price":9280,"nominal":"337540","volume":"3141512250"},"2025-06-10":{"price":9450,"nominal":"629368","volume":"5855201030"},"2025-06-09":{"price":9060,"nominal":"343105","volume":"3112287230"},"2025-06-06":{"price":9200,"nominal":"360038","volume":"3307363210"},"2025-06-05":{"price":9050,"nominal":"475741","volume":"4324328070"},"2025-06-04":{"price":9130,"nominal":"1068561","volume":"9938218970"},"2025-06-03":{"price":9830,"nominal":"266823","volume":"2632832920"},"2025-06-02":{"price":9800,"nominal":"509094","volume":"5013849610"},"2025-05-30":{"price":10125,"nominal":"224162","volume":"2266191650"},"2025-05-29":{"price":10100,"nominal":"785440","volume":"8089300900"},"2025-05-28":{"price":10600,"nominal":"404803","volume":"4283580450"},"2025-05-27":{"price":10850,"nominal":"134966","volume":"1466410050"},"2025-05-26":{"price":10950,"nominal":"67409","volume":"742823075"},"2025-05-23":{"price":10925,"nominal":"220028","volume":"2396866150"},"2025-05-22":{"price":10800,"nominal":"637005","volume":"6965950175"},"2025-05-21":{"price":10825,"nominal":"684135","volume":"7505169750"},"2025-05-20":{"price":11125,"nominal":"318842","volume":"3573578875"},"2025-05-19":{"price":11200,"nominal":"403420","volume":"4567284775"},"2025-05-16":{"price":10875,"nominal":"430081","volume":"4636032825"},"2025-05-15":{"price":10700,"nominal":"195510","volume":"2093675150"},"2025-05-14":{"price":10850,"nominal":"220791","volume":"2377115400"},"2025-05-13":{"price":10775,"nominal":"576526","volume":"6276388200"},"2025-05-12":{"price":10725,"nominal":"801007","volume":"8531733025"},"2025-05-09":{"price":10200,"nominal":"397293","volume":"4065546375"},"2025-05-08":{"price":10125,"nominal":"269149","volume":"2707997050"},"2025-05-07":{"price":10050,"nominal":"414955","volume":"4201846550"},"2025-05-06":{"price":10400,"nominal":"341831","volume":"3528141500"},"2025-05-05":{"price":10075,"nominal":"552740","volume":"5591994720"},"2025-04-30":{"price":10500,"nominal":"332290","volume":"3514052350"},"2025-04-29":{"price":10725,"nominal":"210682","volume":"2276148475"},"2025-04-28":{"price":10850,"nominal":"254991","volume":"2776680900"},"2025-04-25":{"price":11200,"nominal":"337086","volume":"3765925550"},"2025-04-24":{"price":11150,"nominal":"283118","volume":"3240679950"},"2025-04-23":{"price":11150,"nominal":"586743","volume":"6669050650"},"2025-04-22":{"price":10775,"nominal":"401113","volume":"4263933925"},"2025-04-21":{"price":10050,"nominal":"337544","volume":"3375645780"},"2025-04-16":{"price":10600,"nominal":"402522","volume":"4344023550"},"2025-04-15":{"price":11075,"nominal":"566274","volume":"6303613500"},"2025-04-14":{"price":11475,"nominal":"1486359","volume":"16707550600"},"2025-04-11":{"price":10575,"nominal":"1546713","volume":"16442951065"},"2025-04-10":{"price":9760,"nominal":"747455","volume":"7273403190"},"2025-04-09":{"price":10300,"nominal":"962891","volume":"8842281560"},"2025-04-08":{"price":8920,"nominal":"695915","volume":"6371507690"},"2025-04-07":{"price":8750,"nominal":"595937","volume":"5321995210"},"2025-04-04":{"price":8990,"nominal":"0","volume":"0"},"2025-04-03":{"price":9820,"nominal":"407610","volume":"3981496100"},"2025-04-01":{"price":10075,"nominal":"519392","volume":"5220017150"},"2025-03-31":{"price":9930,"nominal":"365570","volume":"3632342030"},"2025-03-28":{"price":10200,"nominal":"332992","volume":"3378974675"},"2025-03-27":{"price":10425,"nominal":"349092","volume":"3711998800"},"2025-03-26":{"price":10800,"nominal":"507236","volume":"5509797925"},"2025-03-25":{"price":11025,"nominal":"758187","volume":"8373498925"},"2025-03-21":{"price":10675,"nominal":"423421","volume":"4450312900"},"2025-03-20":{"price":10325,"nominal":"266705","volume":"2773561350"},"2025-03-19":{"price":10675,"nominal":"144589","volume":"1530268575"},"2025-03-18":{"price":10150,"nominal":"369589","volume":"3755252775"},"2025-03-17":{"price":10425,"nominal":"287677","volume":"3030977000"}},"intraday":{"2026-03-19":{"16:59":{"price":10150,"nominal":"241","volume":"2445990","trades":"7"},"16:58":{"price":10150,"nominal":"24","volume":"243220","trades":"1"},"16:57":{"price":10130,"nominal":"10","volume":"101300","trades":"3"},"16:56":{"price":10130,"nominal":"95","volume":"966150","trades":"3"},"16:55":{"price":10170,"nominal":"23","volume":"234090","trades":"3"},"16:54":{"price":10180,"nominal":"6","volume":"61040","trades":"2"},"16:53":{"price":10170,"nominal":"1477","volume":"15034800","trades":"8"},"16:52":{"price":10170,"nominal":"1206","volume":"12252800","trades":"12"},"16:51":{"price":10130,"nominal":"1","volume":"10150","trades":"1"},"16:50":{"price":10150,"nominal":"19","volume":"192830","trades":"2"},"16:49":{"price":10150,"nominal":"132","volume":"1338410","trades":"5"},"16:48":{"price":10140,"nominal":"1","volume":"10130","trades":"3"},"16:47":{"price":10130,"nominal":"55","volume":"556820","trades":"6"},"16:46":{"price":10130,"nominal":"198","volume":"2003350","trades":"7"},"16:45":{"price":10100,"nominal":"2006","volume":"20242210","trades":"12"},"16:44":{"price":10120,"nominal":"134","volume":"1356080","trades":"8"},"16:43":{"price":10120,"nominal":"33","volume":"333360","trades":"5"},"16:42":{"price":10120,"nominal":"2837","volume":"28626940","trades":"12"},"16:41":{"price":10090,"nominal":"6561","volume":"66200360","trades":"7"},"16:40":{"price":10090,"nominal":"35","volume":"352900","trades":"4"},"16:39":{"price":10090,"nominal":"35","volume":"352900","trades":"4"},"16:38":{"price":10090,"nominal":"35","volume":"352900","trades":"4"},"16:37":{"price":10080,"nominal":"95","volume":"957600","trades":"4"},"16:36":{"price":10080,"nominal":"19","volume":"191690","trades":"6"},"16:35":{"price":10080,"nominal":"79","volume":"797900","trades":"1"},"16:34":{"price":10100,"nominal":"15","volume":"151500","trades":"3"},"16:33":{"price":10100,"nominal":"370","volume":"3736500","trades":"3"},"16:32":{"price":10100,"nominal":"24","volume":"242160","trades":"1"},"16:31":{"price":10090,"nominal":"102","volume":"1029180","trades":"4"},"16:30":{"price":10090,"nominal":"84","volume":"847560","trades":"4"},"16:29":{"price":10090,"nominal":"715","volume":"7214350","trades":"1"},"16:28":{"price":10090,"nominal":"2668","volume":"26920550","trades":"5"},"16:27":{"price":10100,"nominal":"440","volume":"4439890","trades":"5"},"16:26":{"price":10090,"nominal":"133","volume":"1341930","trades":"6"},"16:25":{"price":10090,"nominal":"3","volume":"30270","trades":"2"},"16:24":{"price":10090,"nominal":"9","volume":"90720","trades":"1"},"16:23":{"price":10080,"nominal":"56","volume":"564480","trades":"1"},"16:22":{"price":10080,"nominal":"756","volume":"7607030","trades":"1"},"16:21":{"price":10020,"nominal":"68","volume":"685940","trades":"7"},"16:20":{"price":10090,"nominal":"2","volume":"20180","trades":"1"},"16:19":{"price":10090,"nominal":"73","volume":"736590","trades":"5"},"16:18":{"price":10110,"nominal":"87","volume":"879690","trades":"7"},"16:17":{"price":10120,"nominal":"2166","volume":"21919920","trades":"4"},"16:16":{"price":10120,"nominal":"44","volume":"444480","trades":"4"},"16:15":{"price":10080,"nominal":"91","volume":"918530","trades":"5"},"16:14":{"price":10080,"nominal":"16","volume":"161760","trades":"3"},"16:13":{"price":10110,"nominal":"21","volume":"211890","trades":"1"},"16:12":{"price":10090,"nominal":"30","volume":"302950","trades":"5"},"16:11":{"price":10100,"nominal":"19","volume":"192140","trades":"1"},"16:10":{"price":10120,"nominal":"20","volume":"201800","trades":"2"},"16:09":{"price":10090,"nominal":"3100","volume":"31371000","trades":"4"},"16:08":{"price":10120,"nominal":"231","volume":"2337720","trades":"3"},"16:07":{"price":10120,"nominal":"29907","volume":"301168780","trades":"20"},"16:06":{"price":10100,"nominal":"217","volume":"2191660","trades":"4"},"16:05":{"price":10100,"nominal":"3033","volume":"30572150","trades":"9"},"16:04":{"price":10060,"nominal":"1587","volume":"15949730","trades":"8"},"16:03":{"price":10030,"nominal":"112","volume":"1123040","trades":"4"},"16:02":{"price":10050,"nominal":"82","volume":"822440","trades":"5"},"16:01":{"price":10020,"nominal":"1377","volume":"13770200","trades":"5"},"16:00":{"price":10020,"nominal":"1377","volume":"13770200","trades":"5"},"15:59":{"price":10000,"nominal":"294","volume":"2940000","trades":"3"},"15:58":{"price":10000,"nominal":"27","volume":"269865","trades":"2"},"15:57":{"price":9985,"nominal":"2149","volume":"21479255","trades":"1"},"15:56":{"price":9995,"nominal":"201","volume":"2008920","trades":"2"},"15:55":{"price":9995,"nominal":"201","volume":"2008920","trades":"2"},"15:54":{"price":9995,"nominal":"201","volume":"2008920","trades":"2"},"15:53":{"price":9995,"nominal":"25","volume":"249750","trades":"4"},"15:52":{"price":9990,"nominal":"210","volume":"2097900","trades":"2"},"15:51":{"price":9990,"nominal":"1","volume":"9985","trades":"1"},"15:50":{"price":9985,"nominal":"193","volume":"1926160","trades":"2"},"15:49":{"price":9980,"nominal":"11","volume":"109775","trades":"3"},"15:48":{"price":9980,"nominal":"11","volume":"109775","trades":"3"},"15:47":{"price":9980,"nominal":"1","volume":"9980","trades":"1"},"15:46":{"price":9980,"nominal":"463","volume":"4622470","trades":"6"},"15:45":{"price":9990,"nominal":"9","volume":"89665","trades":"3"},"15:44":{"price":9950,"nominal":"26","volume":"259260","trades":"4"},"15:43":{"price":9950,"nominal":"26","volume":"259260","trades":"4"},"15:42":{"price":9970,"nominal":"130","volume":"1296750","trades":"2"},"15:41":{"price":9975,"nominal":"1349","volume":"13479900","trades":"11"},"15:40":{"price":10000,"nominal":"20","volume":"200430","trades":"4"},"15:39":{"price":10030,"nominal":"423","volume":"4247510","trades":"4"},"15:38":{"price":10070,"nominal":"49","volume":"492520","trades":"3"},"15:37":{"price":10050,"nominal":"4935","volume":"49646100","trades":"14"},"15:36":{"price":10060,"nominal":"2484","volume":"25013880","trades":"2"},"15:35":{"price":10070,"nominal":"610","volume":"6136610","trades":"6"},"15:34":{"price":10070,"nominal":"610","volume":"6136610","trades":"6"},"15:33":{"price":10060,"nominal":"525","volume":"5281900","trades":"8"},"15:32":{"price":10060,"nominal":"78","volume":"785110","trades":"4"},"15:31":{"price":10050,"nominal":"9","volume":"90640","trades":"4"},"15:30":{"price":10080,"nominal":"70","volume":"704200","trades":"1"},"15:29":{"price":10060,"nominal":"134","volume":"1348140","trades":"6"},"15:28":{"price":10060,"nominal":"3007","volume":"30250420","trades":"7"},"15:27":{"price":10060,"nominal":"1","volume":"10070","trades":"1"},"15:26":{"price":10070,"nominal":"1010","volume":"10160600","trades":"6"},"15:25":{"price":10060,"nominal":"786","volume":"7913000","trades":"5"},"15:24":{"price":10080,"nominal":"6","volume":"60400","trades":"5"},"15:23":{"price":10070,"nominal":"943","volume":"9505420","trades":"2"},"15:22":{"price":10080,"nominal":"1046","volume":"10532760","trades":"4"},"15:21":{"price":10070,"nominal":"113","volume":"1137820","trades":"5"},"15:20":{"price":10060,"nominal":"602","volume":"6057150","trades":"3"},"15:19":{"price":10060,"nominal":"809","volume":"8138730","trades":"7"},"15:18":{"price":10060,"nominal":"41","volume":"412050","trades":"3"},"15:17":{"price":10050,"nominal":"379","volume":"3808950","trades":"8"},"15:16":{"price":10050,"nominal":"260","volume":"2612680","trades":"10"},"15:15":{"price":10050,"nominal":"139","volume":"1395340","trades":"7"},"15:14":{"price":10020,"nominal":"34","volume":"340940","trades":"3"},"15:13":{"price":10030,"nominal":"438","volume":"4384380","trades":"2"},"15:12":{"price":10010,"nominal":"2","volume":"20040","trades":"2"},"15:11":{"price":10010,"nominal":"22","volume":"220220","trades":"1"},"15:10":{"price":10010,"nominal":"2","volume":"20060","trades":"1"},"15:09":{"price":10030,"nominal":"51","volume":"510530","trades":"2"},"15:08":{"price":10010,"nominal":"1251","volume":"12524160","trades":"6"},"15:07":{"price":10040,"nominal":"558","volume":"5596820","trades":"4"},"15:06":{"price":10040,"nominal":"558","volume":"5596820","trades":"4"},"15:05":{"price":10010,"nominal":"1271","volume":"12735420","trades":"1"},"15:04":{"price":10020,"nominal":"2364","volume":"23687370","trades":"7"},"15:03":{"price":10020,"nominal":"2364","volume":"23687370","trades":"7"},"15:02":{"price":10030,"nominal":"14","volume":"140500","trades":"3"},"15:01":{"price":10050,"nominal":"9","volume":"90290","trades":"1"},"15:00":{"price":10050,"nominal":"9","volume":"90290","trades":"1"},"14:59":{"price":10050,"nominal":"20","volume":"200200","trades":"2"},"14:58":{"price":10010,"nominal":"50","volume":"500500","trades":"1"},"14:57":{"price":10010,"nominal":"72","volume":"720500","trades":"4"},"14:56":{"price":10010,"nominal":"72","volume":"720500","trades":"4"},"14:55":{"price":10000,"nominal":"911","volume":"9106730","trades":"13"},"14:54":{"price":9990,"nominal":"60","volume":"599400","trades":"2"},"14:53":{"price":9990,"nominal":"91","volume":"908180","trades":"2"},"14:52":{"price":9980,"nominal":"11","volume":"109890","trades":"2"},"14:51":{"price":9980,"nominal":"11","volume":"109890","trades":"2"},"14:50":{"price":9990,"nominal":"124","volume":"1237520","trades":"1"},"14:49":{"price":9980,"nominal":"1800","volume":"17964905","trades":"4"},"14:48":{"price":9990,"nominal":"7","volume":"69895","trades":"3"},"14:47":{"price":9985,"nominal":"20","volume":"199800","trades":"1"},"14:46":{"price":9990,"nominal":"4","volume":"39930","trades":"2"},"14:45":{"price":9980,"nominal":"2","volume":"19980","trades":"1"},"14:44":{"price":9990,"nominal":"642","volume":"6407160","trades":"2"},"14:43":{"price":9990,"nominal":"642","volume":"6407160","trades":"2"},"14:42":{"price":9980,"nominal":"29","volume":"289710","trades":"4"},"14:41":{"price":9990,"nominal":"130","volume":"1297000","trades":"2"},"14:40":{"price":9990,"nominal":"130","volume":"1297000","trades":"2"},"14:39":{"price":9990,"nominal":"130","volume":"1297000","trades":"2"},"14:38":{"price":9970,"nominal":"1","volume":"9990","trades":"1"},"14:37":{"price":9970,"nominal":"1","volume":"9990","trades":"1"},"14:36":{"price":9970,"nominal":"1","volume":"9990","trades":"1"},"14:35":{"price":9990,"nominal":"7","volume":"69745","trades":"1"},"14:34":{"price":9960,"nominal":"47","volume":"469765","trades":"3"},"14:33":{"price":9995,"nominal":"1","volume":"9990","trades":"1"},"14:32":{"price":9990,"nominal":"4372","volume":"43848560","trades":"5"},"14:31":{"price":10040,"nominal":"214","volume":"2140000","trades":"6"},"14:30":{"price":10000,"nominal":"432","volume":"4320090","trades":"8"},"14:29":{"price":10000,"nominal":"432","volume":"4320090","trades":"8"},"14:28":{"price":10030,"nominal":"101","volume":"1012820","trades":"3"},"14:27":{"price":10000,"nominal":"12","volume":"120480","trades":"4"},"14:26":{"price":10040,"nominal":"1834","volume":"18376640","trades":"4"},"14:25":{"price":10020,"nominal":"17","volume":"170520","trades":"2"},"14:24":{"price":10030,"nominal":"56","volume":"561660","trades":"5"},"14:23":{"price":10010,"nominal":"10","volume":"100400","trades":"1"},"14:22":{"price":10040,"nominal":"25","volume":"250450","trades":"2"},"14:21":{"price":10000,"nominal":"193","volume":"1935060","trades":"8"},"14:20":{"price":10000,"nominal":"35","volume":"350000","trades":"2"},"14:19":{"price":10000,"nominal":"19","volume":"190120","trades":"3"},"14:18":{"price":9970,"nominal":"7","volume":"69725","trades":"5"},"14:17":{"price":9965,"nominal":"1","volume":"9965","trades":"1"},"14:16":{"price":9965,"nominal":"7","volume":"69510","trades":"1"},"14:15":{"price":9930,"nominal":"6","volume":"59620","trades":"2"},"14:14":{"price":9950,"nominal":"4254","volume":"42349405","trades":"3"},"14:13":{"price":9970,"nominal":"55","volume":"545600","trades":"1"},"14:12":{"price":9920,"nominal":"134","volume":"1327080","trades":"8"},"14:11":{"price":9920,"nominal":"134","volume":"1327080","trades":"8"},"14:10":{"price":9920,"nominal":"861","volume":"8547815","trades":"7"},"14:09":{"price":9930,"nominal":"100","volume":"996450","trades":"5"},"14:08":{"price":9965,"nominal":"83","volume":"824410","trades":"9"},"14:07":{"price":9950,"nominal":"7","volume":"69645","trades":"3"},"14:06":{"price":9940,"nominal":"56","volume":"557145","trades":"1"},"14:05":{"price":9950,"nominal":"34","volume":"338980","trades":"8"},"14:04":{"price":9970,"nominal":"1150","volume":"11505120","trades":"8"},"14:03":{"price":10050,"nominal":"419","volume":"4169075","trades":"3"},"14:02":{"price":9950,"nominal":"4","volume":"39820","trades":"3"},"14:01":{"price":9950,"nominal":"4","volume":"39820","trades":"3"},"14:00":{"price":9955,"nominal":"247","volume":"2448655","trades":"13"},"13:59":{"price":9950,"nominal":"91","volume":"907390","trades":"9"},"13:58":{"price":9970,"nominal":"25","volume":"249625","trades":"1"},"13:57":{"price":9985,"nominal":"335","volume":"3337515","trades":"19"},"13:56":{"price":9980,"nominal":"8","volume":"79880","trades":"2"},"13:55":{"price":9990,"nominal":"20","volume":"199430","trades":"1"},"13:54":{"price":9990,"nominal":"20","volume":"199430","trades":"1"},"13:53":{"price":9970,"nominal":"116","volume":"1158410","trades":"8"},"13:52":{"price":9990,"nominal":"20","volume":"199800","trades":"1"},"13:51":{"price":9990,"nominal":"397","volume":"3972210","trades":"7"},"13:50":{"price":9990,"nominal":"57","volume":"570030","trades":"4"},"13:49":{"price":10000,"nominal":"3015","volume":"30153700","trades":"6"},"13:48":{"price":10000,"nominal":"3015","volume":"30153700","trades":"6"},"13:47":{"price":10020,"nominal":"4","volume":"40060","trades":"3"},"13:46":{"price":10020,"nominal":"4","volume":"40060","trades":"3"},"13:45":{"price":10000,"nominal":"11","volume":"110000","trades":"1"},"13:44":{"price":10000,"nominal":"30","volume":"300000","trades":"4"},"13:43":{"price":10000,"nominal":"30","volume":"300000","trades":"4"},"13:42":{"price":10000,"nominal":"28","volume":"280530","trades":"6"},"13:41":{"price":10010,"nominal":"437","volume":"4362750","trades":"11"},"13:40":{"price":10010,"nominal":"4113","volume":"41131060","trades":"11"},"13:39":{"price":10020,"nominal":"16","volume":"160230","trades":"4"},"13:38":{"price":10010,"nominal":"3","volume":"30120","trades":"1"},"13:37":{"price":10040,"nominal":"36","volume":"360360","trades":"1"},"13:36":{"price":10010,"nominal":"61","volume":"612950","trades":"2"},"13:35":{"price":10050,"nominal":"38","volume":"381190","trades":"7"},"13:34":{"price":10010,"nominal":"47","volume":"471040","trades":"5"},"13:33":{"price":10040,"nominal":"86","volume":"860670","trades":"4"},"13:32":{"price":10000,"nominal":"2743","volume":"27458220","trades":"8"},"13:31":{"price":10020,"nominal":"10","volume":"100470","trades":"3"},"13:30":{"price":10020,"nominal":"10","volume":"100470","trades":"3"},"13:29":{"price":10050,"nominal":"9","volume":"90360","trades":"1"},"13:28":{"price":10040,"nominal":"2","volume":"20050","trades":"3"},"13:27":{"price":10010,"nominal":"29","volume":"290290","trades":"2"},"13:26":{"price":10010,"nominal":"29","volume":"290290","trades":"2"},"13:25":{"price":10010,"nominal":"137","volume":"1371290","trades":"5"},"13:24":{"price":10010,"nominal":"87","volume":"871510","trades":"5"},"13:23":{"price":10050,"nominal":"17","volume":"170400","trades":"3"},"13:22":{"price":10030,"nominal":"22","volume":"220580","trades":"4"},"13:21":{"price":10070,"nominal":"13","volume":"130910","trades":"1"},"13:20":{"price":10070,"nominal":"4731","volume":"47593390","trades":"19"},"13:19":{"price":10060,"nominal":"106","volume":"1069390","trades":"7"},"13:18":{"price":10120,"nominal":"9","volume":"90930","trades":"5"},"13:17":{"price":10070,"nominal":"20","volume":"201700","trades":"4"},"13:16":{"price":10090,"nominal":"105","volume":"1061100","trades":"9"},"13:15":{"price":10100,"nominal":"25","volume":"252650","trades":"5"},"13:14":{"price":10110,"nominal":"115","volume":"1164110","trades":"11"},"13:13":{"price":10140,"nominal":"6911","volume":"70146550","trades":"13"},"13:12":{"price":10150,"nominal":"25","volume":"253780","trades":"3"},"13:11":{"price":10180,"nominal":"45","volume":"456750","trades":"1"},"13:10":{"price":10150,"nominal":"33","volume":"334950","trades":"3"},"13:09":{"price":10150,"nominal":"408","volume":"4146150","trades":"9"},"13:08":{"price":10170,"nominal":"378","volume":"3836730","trades":"8"},"13:07":{"price":10150,"nominal":"1502","volume":"15210990","trades":"20"},"13:06":{"price":10120,"nominal":"661","volume":"6665920","trades":"7"},"13:05":{"price":10100,"nominal":"260","volume":"2625930","trades":"6"},"13:04":{"price":10060,"nominal":"557","volume":"5620080","trades":"11"},"13:03":{"price":10090,"nominal":"819","volume":"8249230","trades":"9"},"13:02":{"price":10070,"nominal":"620","volume":"6236530","trades":"18"},"13:01":{"price":10050,"nominal":"15","volume":"150300","trades":"2"},"13:00":{"price":10020,"nominal":"1","volume":"10040","trades":"1"},"12:59":{"price":10040,"nominal":"88","volume":"881780","trades":"3"},"12:58":{"price":10020,"nominal":"9","volume":"90390","trades":"1"},"12:57":{"price":10050,"nominal":"990","volume":"9939600","trades":"2"},"12:56":{"price":10040,"nominal":"192","volume":"1927680","trades":"7"},"12:55":{"price":10040,"nominal":"30","volume":"301200","trades":"2"},"12:54":{"price":10040,"nominal":"21","volume":"210520","trades":"3"},"12:53":{"price":10020,"nominal":"64","volume":"641880","trades":"3"},"12:52":{"price":10030,"nominal":"62","volume":"620440","trades":"7"},"12:51":{"price":10000,"nominal":"412","volume":"4121700","trades":"7"},"12:50":{"price":10010,"nominal":"3","volume":"30120","trades":"1"},"12:49":{"price":10040,"nominal":"3","volume":"29955","trades":"1"},"12:48":{"price":9985,"nominal":"2005","volume":"20014715","trades":"8"},"12:47":{"price":9960,"nominal":"89","volume":"890575","trades":"3"},"12:46":{"price":10050,"nominal":"4","volume":"40300","trades":"2"},"12:45":{"price":10080,"nominal":"1198","volume":"12074590","trades":"10"},"12:44":{"price":10070,"nominal":"23","volume":"231710","trades":"4"},"12:43":{"price":10070,"nominal":"112","volume":"1129070","trades":"3"},"12:42":{"price":10080,"nominal":"860","volume":"8703200","trades":"4"},"12:41":{"price":10120,"nominal":"250","volume":"2530460","trades":"4"},"12:40":{"price":10110,"nominal":"98","volume":"991060","trades":"4"},"12:39":{"price":10130,"nominal":"12","volume":"121320","trades":"6"},"12:38":{"price":10100,"nominal":"3523","volume":"35378820","trades":"12"},"12:37":{"price":10070,"nominal":"4","volume":"40200","trades":"1"},"12:36":{"price":10050,"nominal":"1","volume":"10050","trades":"1"},"12:35":{"price":10050,"nominal":"26","volume":"259780","trades":"3"},"12:34":{"price":9985,"nominal":"12","volume":"119820","trades":"4"},"12:33":{"price":9960,"nominal":"666","volume":"6660005","trades":"9"},"12:32":{"price":9955,"nominal":"23","volume":"229665","trades":"3"},"12:31":{"price":9990,"nominal":"24","volume":"239760","trades":"2"},"12:30":{"price":9990,"nominal":"1881","volume":"18787820","trades":"12"},"12:29":{"price":9970,"nominal":"2","volume":"19925","trades":"1"},"12:28":{"price":9965,"nominal":"151","volume":"1503490","trades":"8"},"12:27":{"price":9965,"nominal":"151","volume":"1503490","trades":"8"},"12:26":{"price":9950,"nominal":"59","volume":"587030","trades":"5"},"12:25":{"price":9940,"nominal":"35","volume":"347450","trades":"7"},"12:24":{"price":9900,"nominal":"5","volume":"49700","trades":"3"},"12:23":{"price":9940,"nominal":"115","volume":"1140225","trades":"3"},"12:22":{"price":9915,"nominal":"128","volume":"1267030","trades":"8"},"12:21":{"price":9855,"nominal":"51","volume":"502665","trades":"7"},"12:20":{"price":9855,"nominal":"51","volume":"502665","trades":"7"},"12:19":{"price":9855,"nominal":"51","volume":"502665","trades":"7"},"12:18":{"price":9895,"nominal":"96","volume":"948340","trades":"6"},"12:17":{"price":9860,"nominal":"105","volume":"1040075","trades":"6"},"12:16":{"price":9910,"nominal":"6","volume":"59220","trades":"4"},"12:15":{"price":9870,"nominal":"581","volume":"5731575","trades":"5"},"12:14":{"price":9830,"nominal":"409","volume":"4003740","trades":"15"},"12:13":{"price":9785,"nominal":"494","volume":"4827570","trades":"10"},"12:12":{"price":9750,"nominal":"228","volume":"2228935","trades":"5"},"12:11":{"price":9750,"nominal":"12","volume":"117150","trades":"3"},"12:10":{"price":9750,"nominal":"13","volume":"126720","trades":"3"},"12:09":{"price":9740,"nominal":"217","volume":"2113080","trades":"3"},"12:08":{"price":9740,"nominal":"1060","volume":"10323550","trades":"3"},"12:07":{"price":9725,"nominal":"33","volume":"321160","trades":"3"},"12:06":{"price":9730,"nominal":"3","volume":"29175","trades":"2"},"12:05":{"price":9725,"nominal":"61","volume":"593105","trades":"5"},"12:04":{"price":9725,"nominal":"696","volume":"6751105","trades":"6"},"12:03":{"price":9685,"nominal":"2","volume":"19365","trades":"2"},"12:02":{"price":9670,"nominal":"222","volume":"2151030","trades":"7"},"12:01":{"price":9700,"nominal":"24","volume":"232200","trades":"1"},"12:00":{"price":9675,"nominal":"204","volume":"1968840","trades":"2"},"11:59":{"price":9650,"nominal":"148","volume":"1431210","trades":"9"},"11:58":{"price":9650,"nominal":"148","volume":"1431210","trades":"9"},"11:57":{"price":9650,"nominal":"8","volume":"77480","trades":"1"},"11:56":{"price":9685,"nominal":"84","volume":"813660","trades":"5"},"11:55":{"price":9690,"nominal":"1590","volume":"15340475","trades":"10"},"11:54":{"price":9670,"nominal":"10","volume":"97000","trades":"1"},"11:53":{"price":9670,"nominal":"10","volume":"97000","trades":"1"},"11:52":{"price":9700,"nominal":"182","volume":"1759005","trades":"11"},"11:51":{"price":9690,"nominal":"15","volume":"145640","trades":"8"},"11:50":{"price":9710,"nominal":"129","volume":"1255410","trades":"9"},"11:49":{"price":9700,"nominal":"6","volume":"58330","trades":"3"},"11:48":{"price":9750,"nominal":"196","volume":"1911040","trades":"4"},"11:47":{"price":9750,"nominal":"5","volume":"48750","trades":"2"},"11:46":{"price":9750,"nominal":"128","volume":"1243505","trades":"2"},"11:45":{"price":9710,"nominal":"743","volume":"7225660","trades":"13"},"11:44":{"price":9700,"nominal":"466","volume":"4509860","trades":"12"},"11:43":{"price":9665,"nominal":"102","volume":"986320","trades":"3"},"11:42":{"price":9650,"nominal":"389","volume":"3752030","trades":"6"},"11:41":{"price":9640,"nominal":"993","volume":"9582450","trades":"3"},"11:40":{"price":9650,"nominal":"4","volume":"38600","trades":"2"},"11:39":{"price":9650,"nominal":"16","volume":"154340","trades":"3"},"11:38":{"price":9640,"nominal":"108","volume":"1041925","trades":"2"},"11:37":{"price":9650,"nominal":"10","volume":"96500","trades":"5"},"11:36":{"price":9650,"nominal":"15","volume":"144750","trades":"1"},"11:35":{"price":9650,"nominal":"9","volume":"86975","trades":"3"},"11:34":{"price":9650,"nominal":"2301","volume":"22181090","trades":"17"},"11:33":{"price":9610,"nominal":"6","volume":"57645","trades":"2"},"11:32":{"price":9605,"nominal":"9","volume":"86470","trades":"5"},"11:31":{"price":9605,"nominal":"28","volume":"268980","trades":"1"},"11:30":{"price":9605,"nominal":"28","volume":"268980","trades":"1"},"11:29":{"price":9600,"nominal":"10","volume":"96280","trades":"5"},"11:28":{"price":9640,"nominal":"181","volume":"1743900","trades":"8"},"11:27":{"price":9695,"nominal":"31","volume":"299485","trades":"4"},"11:26":{"price":9695,"nominal":"31","volume":"299485","trades":"4"},"11:25":{"price":9650,"nominal":"137","volume":"1329000","trades":"6"},"11:24":{"price":9650,"nominal":"137","volume":"1329000","trades":"6"},"11:23":{"price":9700,"nominal":"263","volume":"2551650","trades":"5"},"11:22":{"price":9755,"nominal":"69","volume":"673440","trades":"1"},"11:21":{"price":9760,"nominal":"3328","volume":"32450070","trades":"15"},"11:20":{"price":9690,"nominal":"475","volume":"4593865","trades":"2"},"11:19":{"price":9670,"nominal":"2","volume":"19360","trades":"4"},"11:18":{"price":9680,"nominal":"1","volume":"9675","trades":"1"},"11:17":{"price":9675,"nominal":"13","volume":"125810","trades":"4"},"11:16":{"price":9700,"nominal":"290","volume":"2809700","trades":"5"},"11:15":{"price":9700,"nominal":"127","volume":"1231925","trades":"4"},"11:14":{"price":9700,"nominal":"127","volume":"1231925","trades":"4"},"11:13":{"price":9700,"nominal":"1087","volume":"10533930","trades":"3"},"11:12":{"price":9710,"nominal":"28","volume":"271740","trades":"2"},"11:11":{"price":9705,"nominal":"40","volume":"390380","trades":"1"},"11:10":{"price":9765,"nominal":"8","volume":"77890","trades":"5"},"11:09":{"price":9745,"nominal":"137","volume":"1334780","trades":"7"},"11:08":{"price":9740,"nominal":"546","volume":"5322915","trades":"3"},"11:07":{"price":9750,"nominal":"48","volume":"466390","trades":"4"},"11:06":{"price":9715,"nominal":"3016","volume":"29405440","trades":"2"},"11:05":{"price":9750,"nominal":"1215","volume":"11811230","trades":"12"},"11:04":{"price":9720,"nominal":"10","volume":"96875","trades":"2"},"11:03":{"price":9705,"nominal":"2777","volume":"26791690","trades":"19"},"11:02":{"price":9645,"nominal":"13","volume":"125060","trades":"2"},"11:01":{"price":9620,"nominal":"127","volume":"1221800","trades":"3"},"11:00":{"price":9620,"nominal":"11","volume":"105820","trades":"2"},"10:59":{"price":9620,"nominal":"36","volume":"345600","trades":"3"},"10:58":{"price":9600,"nominal":"69","volume":"663380","trades":"3"},"10:57":{"price":9620,"nominal":"35","volume":"335950","trades":"4"},"10:56":{"price":9600,"nominal":"106","volume":"1017600","trades":"5"},"10:55":{"price":9600,"nominal":"44","volume":"421300","trades":"1"},"10:53":{"price":9575,"nominal":"49","volume":"469445","trades":"5"},"10:52":{"price":9600,"nominal":"82","volume":"787380","trades":"4"},"10:51":{"price":9600,"nominal":"7","volume":"67200","trades":"1"},"10:50":{"price":9600,"nominal":"465","volume":"4470500","trades":"8"},"10:49":{"price":9625,"nominal":"203","volume":"1943950","trades":"19"},"10:48":{"price":9585,"nominal":"278","volume":"2659200","trades":"11"},"10:47":{"price":9575,"nominal":"28","volume":"268100","trades":"3"},"10:46":{"price":9575,"nominal":"59","volume":"565340","trades":"3"},"10:45":{"price":9580,"nominal":"25","volume":"239955","trades":"2"},"10:44":{"price":9600,"nominal":"74","volume":"710400","trades":"3"},"10:43":{"price":9600,"nominal":"106","volume":"1019120","trades":"9"},"10:42":{"price":9635,"nominal":"216","volume":"2076025","trades":"13"},"10:40":{"price":9570,"nominal":"125","volume":"1202260","trades":"20"},"10:39":{"price":9565,"nominal":"320","volume":"3062365","trades":"19"},"10:38":{"price":9600,"nominal":"165","volume":"1578220","trades":"6"},"10:37":{"price":9565,"nominal":"57","volume":"546005","trades":"8"},"10:36":{"price":9650,"nominal":"195","volume":"1864130","trades":"5"},"10:35":{"price":9550,"nominal":"3","volume":"28865","trades":"6"},"10:34":{"price":9695,"nominal":"55","volume":"527815","trades":"12"},"10:33":{"price":9580,"nominal":"322","volume":"3109805","trades":"34"},"10:32":{"price":9610,"nominal":"53","volume":"513080","trades":"6"},"10:31":{"price":9720,"nominal":"282","volume":"2746820","trades":"4"},"10:30":{"price":9740,"nominal":"1","volume":"9750","trades":"2"}}}},"USM":{"daily":{"2026-03-19":{"price":7.18,"nominal":"13814","volume":"97449"},"2026-03-18":{"price":6.88,"nominal":"8605","volume":"59703"},"2026-03-17":{"price":6.9,"nominal":"11721","volume":"80810"},"2026-03-16":{"price":6.82,"nominal":"5427","volume":"37524"},"2026-03-13":{"price":6.94,"nominal":"21687","volume":"152724"},"2026-03-12":{"price":7.32,"nominal":"13113","volume":"96381"},"2026-03-11":{"price":7.71,"nominal":"12064","volume":"92986"},"2026-03-10":{"price":7.6,"nominal":"33629","volume":"255064"},"2026-03-09":{"price":7.37,"nominal":"60186","volume":"431348"},"2026-03-06":{"price":7.23,"nominal":"18534","volume":"135527"},"2026-03-05":{"price":7.38,"nominal":"10816","volume":"81053"},"2026-03-04":{"price":7.61,"nominal":"3799","volume":"29235"},"2026-03-03":{"price":7.67,"nominal":"12624","volume":"94063"},"2026-03-02":{"price":7.69,"nominal":"10626","volume":"82925"},"2026-02-27":{"price":7.9,"nominal":"31913","volume":"257622"},"2026-02-26":{"price":8.56,"nominal":"6179","volume":"53778"},"2026-02-25":{"price":9.18,"nominal":"5052","volume":"46534"},"2026-02-24":{"price":9.34,"nominal":"11707","volume":"108242"},"2026-02-23":{"price":9.11,"nominal":"8848","volume":"81383"},"2026-02-20":{"price":9.48,"nominal":"6140","volume":"58075"},"2026-02-19":{"price":9.48,"nominal":"6068","volume":"56254"},"2026-02-18":{"price":8.69,"nominal":"5641","volume":"49217"},"2026-02-13":{"price":9.04,"nominal":"7069","volume":"64020"},"2026-02-12":{"price":9.25,"nominal":"11603","volume":"108750"},"2026-02-11":{"price":9.74,"nominal":"7349","volume":"71467"},"2026-02-10":{"price":9.81,"nominal":"4361","volume":"41833"},"2026-02-09":{"price":9.56,"nominal":"4926","volume":"46727"},"2026-02-06":{"price":9.56,"nominal":"4005","volume":"37899"},"2026-02-05":{"price":9.21,"nominal":"12115","volume":"112088"},"2026-02-04":{"price":9.57,"nominal":"7473","volume":"71579"},"2026-02-03":{"price":9.84,"nominal":"6896","volume":"69421"},"2026-02-02":{"price":10.2,"nominal":"10449","volume":"107574"},"2026-01-30":{"price":10.45,"nominal":"14718","volume":"154569"},"2026-01-29":{"price":10.49,"nominal":"9666","volume":"101505"},"2026-01-28":{"price":10.63,"nominal":"10712","volume":"115699"},"2026-01-27":{"price":10.71,"nominal":"28966","volume":"302971"},"2026-01-26":{"price":10.16,"nominal":"14924","volume":"151422"},"2026-01-23":{"price":10.03,"nominal":"5666","volume":"57015"},"2026-01-22":{"price":10.08,"nominal":"23843","volume":"241940"},"2026-01-21":{"price":10.09,"nominal":"84571","volume":"827397"},"2026-01-20":{"price":9.43,"nominal":"6271","volume":"59169"},"2026-01-19":{"price":9.25,"nominal":"2146","volume":"19960"},"2026-01-16":{"price":9.47,"nominal":"20514","volume":"193325"},"2026-01-15":{"price":9.27,"nominal":"16464","volume":"153076"},"2026-01-14":{"price":9.38,"nominal":"12467","volume":"117875"},"2026-01-13":{"price":9.58,"nominal":"7121","volume":"68581"},"2026-01-12":{"price":9.7,"nominal":"5763","volume":"56048"},"2026-01-09":{"price":9.74,"nominal":"12171","volume":"118222"},"2026-01-08":{"price":9.69,"nominal":"24507","volume":"232737"},"2026-01-07":{"price":9.28,"nominal":"22542","volume":"204348"},"2026-01-06":{"price":9.45,"nominal":"25063","volume":"241199"},"2026-01-05":{"price":9.37,"nominal":"4888","volume":"45597"},"2026-01-02":{"price":9.18,"nominal":"7977","volume":"72647"},"2025-12-30":{"price":9.2,"nominal":"5165","volume":"47890"},"2025-12-29":{"price":9.32,"nominal":"6615","volume":"62558"},"2025-12-26":{"price":9.39,"nominal":"5786","volume":"54118"},"2025-12-24":{"price":9.46,"nominal":"315","volume":"2919"},"2025-12-23":{"price":9.33,"nominal":"14826","volume":"139632"},"2025-12-22":{"price":9.45,"nominal":"5778","volume":"54260"},"2025-12-19":{"price":9.34,"nominal":"9534","volume":"89615"},"2025-12-18":{"price":9.52,"nominal":"14598","volume":"136920"},"2025-12-17":{"price":8.94,"nominal":"3120","volume":"27679"},"2025-12-16":{"price":9,"nominal":"13322","volume":"119122"},"2025-12-15":{"price":8.99,"nominal":"3733","volume":"33144"},"2025-12-12":{"price":8.9,"nominal":"8733","volume":"78049"},"2025-12-11":{"price":9.22,"nominal":"6688","volume":"60549"},"2025-12-10":{"price":9.15,"nominal":"7640","volume":"70380"},"2025-12-09":{"price":8.96,"nominal":"6675","volume":"59364"},"2025-12-05":{"price":9,"nominal":"23318","volume":"215593"},"2025-12-04":{"price":9.09,"nominal":"15883","volume":"146475"},"2025-12-03":{"price":8.93,"nominal":"6543","volume":"57445"},"2025-12-02":{"price":8.59,"nominal":"12017","volume":"104119"},"2025-12-01":{"price":8.76,"nominal":"6420","volume":"56707"},"2025-11-28":{"price":8.83,"nominal":"15313","volume":"136395"},"2025-11-27":{"price":8.79,"nominal":"6788","volume":"59610"},"2025-11-26":{"price":8.54,"nominal":"9287","volume":"76696"},"2025-11-25":{"price":7.98,"nominal":"9003","volume":"68917"},"2025-11-21":{"price":7.66,"nominal":"2704","volume":"20566"},"2025-11-20":{"price":8.08,"nominal":"16563","volume":"132973"},"2025-11-19":{"price":7.4,"nominal":"38635","volume":"294582"},"2025-11-18":{"price":8.12,"nominal":"8073","volume":"64496"},"2025-11-17":{"price":8.19,"nominal":"7920","volume":"66254"},"2025-11-14":{"price":8.59,"nominal":"19358","volume":"164971"},"2025-11-13":{"price":8.4,"nominal":"5819","volume":"49744"},"2025-11-12":{"price":8.83,"nominal":"12106","volume":"106938"},"2025-11-11":{"price":8.55,"nominal":"13733","volume":"119004"},"2025-11-10":{"price":8.54,"nominal":"11028","volume":"95360"},"2025-11-07":{"price":8.65,"nominal":"86838","volume":"733702"},"2025-11-06":{"price":8.78,"nominal":"9645","volume":"84368"},"2025-11-05":{"price":8.94,"nominal":"17244","volume":"155338"},"2025-11-04":{"price":9.07,"nominal":"16297","volume":"145405"},"2025-11-03":{"price":8.98,"nominal":"26289","volume":"244151"},"2025-10-31":{"price":9.1,"nominal":"31670","volume":"286113"},"2025-10-30":{"price":8.58,"nominal":"37090","volume":"321854"},"2025-10-29":{"price":8.62,"nominal":"65667","volume":"576509"},"2025-10-28":{"price":8.28,"nominal":"26427","volume":"215598"},"2025-10-27":{"price":7.98,"nominal":"211303","volume":"1671167"},"2025-10-24":{"price":5.8,"nominal":"12570","volume":"73982"},"2025-10-23":{"price":5.88,"nominal":"14775","volume":"87348"},"2025-10-22":{"price":5.56,"nominal":"8875","volume":"49044"},"2025-10-21":{"price":5.25,"nominal":"14312","volume":"78180"},"2025-10-20":{"price":5.29,"nominal":"6879","volume":"37019"},"2025-10-17":{"price":5.35,"nominal":"2193","volume":"11602"},"2025-10-16":{"price":5.19,"nominal":"2455","volume":"13116"},"2025-10-15":{"price":5.4,"nominal":"18101","volume":"96811"},"2025-10-14":{"price":4.98,"nominal":"11988","volume":"62725"},"2025-10-13":{"price":5.43,"nominal":"21909","volume":"119227"},"2025-10-09":{"price":5.2,"nominal":"21710","volume":"107487"},"2025-10-08":{"price":4.44,"nominal":"6790","volume":"29597"},"2025-10-07":{"price":4.3,"nominal":"1690","volume":"7345"},"2025-10-06":{"price":4.48,"nominal":"2208","volume":"9789"},"2025-10-03":{"price":4.355,"nominal":"1804","volume":"7705"},"2025-10-02":{"price":4.34,"nominal":"11218","volume":"47636"},"2025-10-01":{"price":4.3,"nominal":"2212","volume":"9372"},"2025-09-30":{"price":4.225,"nominal":"3110","volume":"13125"},"2025-09-29":{"price":4.5,"nominal":"3376","volume":"15505"},"2025-09-26":{"price":4.58,"nominal":"16114","volume":"75203"},"2025-09-25":{"price":4.76,"nominal":"8845","volume":"42951"},"2025-09-24":{"price":5.1,"nominal":"12970","volume":"67503"},"2025-09-23":{"price":4.805,"nominal":"66594","volume":"327608"},"2025-09-22":{"price":4.76,"nominal":"39447","volume":"181318"},"2025-09-19":{"price":3.85,"nominal":"34104","volume":"132834"},"2025-09-18":{"price":3.865,"nominal":"24601","volume":"98271"},"2025-09-17":{"price":4.34,"nominal":"2688","volume":"11834"},"2025-09-16":{"price":4.35,"nominal":"26447","volume":"114875"},"2025-09-15":{"price":4.36,"nominal":"9328","volume":"39998"},"2025-09-12":{"price":4.4,"nominal":"14019","volume":"60927"},"2025-09-11":{"price":4.77,"nominal":"3986","volume":"18735"},"2025-09-10":{"price":4.75,"nominal":"19156","volume":"89989"},"2025-09-09":{"price":4.435,"nominal":"22886","volume":"104163"},"2025-09-08":{"price":4.75,"nominal":"70426","volume":"329840"},"2025-09-05":{"price":5.85,"nominal":"15560","volume":"90710"},"2025-09-04":{"price":5.83,"nominal":"33699","volume":"196534"},"2025-09-03":{"price":5.63,"nominal":"7010","volume":"40257"},"2025-09-02":{"price":5.75,"nominal":"20102","volume":"110243"},"2025-09-01":{"price":5.53,"nominal":"1718","volume":"9502"},"2025-08-29":{"price":5.83,"nominal":"1235","volume":"7242"},"2025-08-28":{"price":5.75,"nominal":"5760","volume":"34297"},"2025-08-27":{"price":5.68,"nominal":"18711","volume":"106851"},"2025-08-26":{"price":5.89,"nominal":"23903","volume":"141553"},"2025-08-25":{"price":6.27,"nominal":"12778","volume":"79407"},"2025-08-22":{"price":6.59,"nominal":"6229","volume":"41370"},"2025-08-21":{"price":6.59,"nominal":"2638","volume":"17697"},"2025-08-20":{"price":6.75,"nominal":"1550","volume":"10406"},"2025-08-19":{"price":6.81,"nominal":"7223","volume":"49214"},"2025-08-18":{"price":7.01,"nominal":"2157","volume":"15096"},"2025-08-14":{"price":6.98,"nominal":"11392","volume":"78728"},"2025-08-13":{"price":7.28,"nominal":"5749","volume":"41349"},"2025-08-12":{"price":7.24,"nominal":"7362","volume":"53686"},"2025-08-11":{"price":7.15,"nominal":"6323","volume":"44751"},"2025-08-08":{"price":7.08,"nominal":"7047","volume":"50009"},"2025-08-07":{"price":7.3,"nominal":"6882","volume":"50688"},"2025-08-06":{"price":7.45,"nominal":"6393","volume":"47657"},"2025-08-05":{"price":7.24,"nominal":"4105","volume":"29369"},"2025-08-04":{"price":6.89,"nominal":"1540","volume":"10600"},"2025-08-01":{"price":6.71,"nominal":"2391","volume":"16222"},"2025-07-31":{"price":7.01,"nominal":"3324","volume":"23266"},"2025-07-30":{"price":7.17,"nominal":"6823","volume":"49596"},"2025-07-29":{"price":7.31,"nominal":"7009","volume":"50813"},"2025-07-28":{"price":7.1,"nominal":"4729","volume":"33829"},"2025-07-25":{"price":7.18,"nominal":"11212","volume":"80688"},"2025-07-24":{"price":7.03,"nominal":"56201","volume":"380397"},"2025-07-23":{"price":6.81,"nominal":"5998","volume":"40803"},"2025-07-22":{"price":6.6,"nominal":"3632","volume":"24111"},"2025-07-21":{"price":6.53,"nominal":"2316","volume":"15083"},"2025-07-18":{"price":6.5,"nominal":"6079","volume":"40000"},"2025-07-17":{"price":6.54,"nominal":"5137","volume":"33395"},"2025-07-16":{"price":6.36,"nominal":"5193","volume":"33072"},"2025-07-15":{"price":6.64,"nominal":"3516","volume":"23098"},"2025-07-14":{"price":6.55,"nominal":"6602","volume":"42837"},"2025-07-11":{"price":6.59,"nominal":"7786","volume":"51633"},"2025-07-10":{"price":6.77,"nominal":"4126","volume":"27977"},"2025-07-08":{"price":7.05,"nominal":"4198","volume":"28573"},"2025-07-07":{"price":6.62,"nominal":"4320","volume":"28807"},"2025-07-04":{"price":6.9,"nominal":"2572","volume":"17722"},"2025-07-03":{"price":6.85,"nominal":"2699","volume":"18677"},"2025-07-02":{"price":7,"nominal":"3325","volume":"23222"},"2025-07-01":{"price":6.92,"nominal":"927","volume":"6471"},"2025-06-30":{"price":7,"nominal":"3526","volume":"25009"},"2025-06-27":{"price":7.18,"nominal":"2033","volume":"14619"},"2025-06-26":{"price":7.19,"nominal":"3026","volume":"21846"},"2025-06-25":{"price":7.35,"nominal":"2730","volume":"19862"},"2025-06-24":{"price":7.42,"nominal":"2229","volume":"16291"},"2025-06-23":{"price":6.93,"nominal":"4193","volume":"29424"},"2025-06-19":{"price":7.37,"nominal":"3944","volume":"29183"},"2025-06-18":{"price":7.05,"nominal":"4067","volume":"30669"},"2025-06-17":{"price":7.34,"nominal":"1351","volume":"9857"},"2025-06-13":{"price":7.57,"nominal":"5121","volume":"38953"},"2025-06-12":{"price":7.82,"nominal":"3658","volume":"28768"},"2025-06-11":{"price":7.84,"nominal":"3360","volume":"26434"},"2025-06-10":{"price":7.97,"nominal":"6637","volume":"52139"},"2025-06-09":{"price":7.6,"nominal":"4119","volume":"31613"},"2025-06-06":{"price":7.76,"nominal":"1650","volume":"12775"},"2025-06-05":{"price":7.74,"nominal":"7868","volume":"60220"},"2025-06-04":{"price":7.71,"nominal":"18908","volume":"148099"},"2025-06-03":{"price":8.31,"nominal":"2834","volume":"23698"},"2025-06-02":{"price":8.44,"nominal":"2889","volume":"24099"},"2025-05-30":{"price":8.57,"nominal":"3180","volume":"26910"},"2025-05-29":{"price":8.61,"nominal":"5057","volume":"44076"},"2025-05-28":{"price":9.28,"nominal":"4104","volume":"37450"},"2025-05-27":{"price":9.36,"nominal":"2961","volume":"28118"},"2025-05-26":{"price":9.65,"nominal":"1613","volume":"15540"},"2025-05-23":{"price":9.59,"nominal":"4250","volume":"40546"},"2025-05-22":{"price":9.46,"nominal":"3243","volume":"30965"},"2025-05-21":{"price":9.45,"nominal":"4461","volume":"42654"},"2025-05-20":{"price":9.67,"nominal":"9048","volume":"88616"},"2025-05-19":{"price":9.77,"nominal":"13248","volume":"131247"},"2025-05-16":{"price":9.43,"nominal":"1616","volume":"15134"},"2025-05-15":{"price":9.39,"nominal":"2324","volume":"22032"},"2025-05-14":{"price":9.48,"nominal":"5502","volume":"51921"},"2025-05-13":{"price":9.52,"nominal":"6280","volume":"59849"},"2025-05-12":{"price":9.33,"nominal":"2120","volume":"19707"},"2025-05-09":{"price":8.95,"nominal":"2870","volume":"25674"},"2025-05-08":{"price":8.81,"nominal":"3850","volume":"33855"},"2025-05-07":{"price":8.72,"nominal":"2556","volume":"22290"},"2025-05-06":{"price":8.64,"nominal":"2986","volume":"25728"},"2025-05-05":{"price":8.38,"nominal":"2219","volume":"19288"},"2025-04-30":{"price":9,"nominal":"1786","volume":"16141"},"2025-04-29":{"price":9.25,"nominal":"779","volume":"7117"},"2025-04-28":{"price":9.36,"nominal":"1500","volume":"13964"},"2025-04-25":{"price":9.37,"nominal":"3929","volume":"37386"},"2025-04-24":{"price":9.4,"nominal":"5709","volume":"55210"},"2025-04-23":{"price":9.55,"nominal":"3540","volume":"35210"},"2025-04-22":{"price":9.55,"nominal":"2312","volume":"21914"},"2025-04-21":{"price":9,"nominal":"1519","volume":"13929"},"2025-04-16":{"price":9.15,"nominal":"4527","volume":"41281"},"2025-04-15":{"price":9,"nominal":"5286","volume":"47773"},"2025-04-14":{"price":9.08,"nominal":"40489","volume":"368461"},"2025-04-11":{"price":8,"nominal":"5686","volume":"43478"},"2025-04-10":{"price":7.21,"nominal":"4447","volume":"31838"},"2025-04-09":{"price":7.5,"nominal":"4429","volume":"30417"},"2025-04-08":{"price":6.5,"nominal":"7081","volume":"47800"},"2025-04-07":{"price":6.37,"nominal":"25752","volume":"170165"},"2025-04-04":{"price":6.81,"nominal":"0","volume":"0"},"2025-04-03":{"price":7.42,"nominal":"1598","volume":"11883"},"2025-04-01":{"price":7.59,"nominal":"3677","volume":"28208"},"2025-03-31":{"price":7.64,"nominal":"1299","volume":"9860"},"2025-03-28":{"price":7.95,"nominal":"2295","volume":"18057"},"2025-03-27":{"price":8.11,"nominal":"2449","volume":"20391"},"2025-03-26":{"price":8.37,"nominal":"531","volume":"4460"},"2025-03-25":{"price":8.51,"nominal":"1844","volume":"15785"},"2025-03-21":{"price":8.17,"nominal":"2573","volume":"20903"},"2025-03-20":{"price":7.96,"nominal":"1431","volume":"11670"},"2025-03-19":{"price":8.28,"nominal":"1831","volume":"14856"},"2025-03-18":{"price":7.8,"nominal":"7040","volume":"55403"},"2025-03-17":{"price":8.36,"nominal":"14368","volume":"122264"}},"intraday":{"2026-03-19":{"16:59":{"price":7.18,"nominal":"279","volume":"2003","trades":"3"},"16:58":{"price":7.18,"nominal":"279","volume":"2003","trades":"3"},"16:57":{"price":7.18,"nominal":"279","volume":"2003","trades":"3"},"16:56":{"price":7.18,"nominal":"279","volume":"2003","trades":"3"},"16:55":{"price":7.18,"nominal":"279","volume":"2003","trades":"3"},"16:54":{"price":7.18,"nominal":"279","volume":"2003","trades":"3"},"16:53":{"price":7.18,"nominal":"279","volume":"2003","trades":"3"},"16:52":{"price":7.18,"nominal":"1104","volume":"7927","trades":"5"},"16:51":{"price":7.22,"nominal":"365","volume":"2604","trades":"4"},"16:50":{"price":7.22,"nominal":"365","volume":"2604","trades":"4"},"16:49":{"price":7.22,"nominal":"365","volume":"2604","trades":"4"},"16:48":{"price":7.13,"nominal":"2","volume":"14","trades":"1"},"16:47":{"price":7.13,"nominal":"2","volume":"14","trades":"1"},"16:46":{"price":7.13,"nominal":"2","volume":"14","trades":"1"},"16:45":{"price":7.13,"nominal":"2","volume":"14","trades":"1"},"16:44":{"price":7.13,"nominal":"2","volume":"14","trades":"1"},"16:43":{"price":7.13,"nominal":"2","volume":"14","trades":"1"},"16:42":{"price":7.13,"nominal":"2","volume":"14","trades":"1"},"16:41":{"price":7.13,"nominal":"2","volume":"14","trades":"1"},"16:40":{"price":7.13,"nominal":"2","volume":"14","trades":"1"},"16:39":{"price":7.13,"nominal":"2","volume":"14","trades":"1"},"16:38":{"price":7.13,"nominal":"2","volume":"14","trades":"1"},"16:37":{"price":7.09,"nominal":"18","volume":"128","trades":"1"},"16:36":{"price":7.09,"nominal":"18","volume":"128","trades":"1"},"16:35":{"price":7.09,"nominal":"18","volume":"128","trades":"1"},"16:34":{"price":7.09,"nominal":"18","volume":"128","trades":"1"},"16:33":{"price":7.09,"nominal":"18","volume":"128","trades":"1"},"16:32":{"price":7.09,"nominal":"18","volume":"128","trades":"1"},"16:31":{"price":7.09,"nominal":"18","volume":"128","trades":"1"},"16:30":{"price":7.09,"nominal":"18","volume":"128","trades":"1"},"16:29":{"price":7.13,"nominal":"104","volume":"742","trades":"1"},"16:28":{"price":7.13,"nominal":"104","volume":"742","trades":"1"},"16:27":{"price":7.13,"nominal":"104","volume":"742","trades":"1"},"16:26":{"price":7.13,"nominal":"104","volume":"742","trades":"1"},"16:25":{"price":7.13,"nominal":"104","volume":"742","trades":"1"},"16:24":{"price":7.14,"nominal":"2","volume":"14","trades":"2"},"16:23":{"price":7.14,"nominal":"2","volume":"14","trades":"2"},"16:22":{"price":7.14,"nominal":"2","volume":"14","trades":"2"},"16:21":{"price":7.14,"nominal":"2","volume":"14","trades":"2"},"16:20":{"price":7.14,"nominal":"2","volume":"14","trades":"2"},"16:19":{"price":7.14,"nominal":"2","volume":"14","trades":"2"},"16:18":{"price":7.14,"nominal":"2","volume":"14","trades":"2"},"16:17":{"price":7.13,"nominal":"10","volume":"71","trades":"1"},"16:16":{"price":7.13,"nominal":"10","volume":"71","trades":"1"},"16:15":{"price":7.13,"nominal":"10","volume":"71","trades":"1"},"16:14":{"price":7.13,"nominal":"10","volume":"71","trades":"1"},"16:13":{"price":7.13,"nominal":"10","volume":"71","trades":"1"},"16:12":{"price":7.07,"nominal":"383","volume":"2700","trades":"1"},"16:11":{"price":7.07,"nominal":"383","volume":"2700","trades":"1"},"16:10":{"price":7.07,"nominal":"383","volume":"2700","trades":"1"},"16:09":{"price":7.07,"nominal":"383","volume":"2700","trades":"1"},"16:08":{"price":7.07,"nominal":"383","volume":"2700","trades":"1"},"16:07":{"price":7.07,"nominal":"383","volume":"2700","trades":"1"},"16:06":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"16:05":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"16:04":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"16:03":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"16:02":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"16:01":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"16:00":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"15:59":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"15:58":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"15:57":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"15:56":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"15:55":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"15:54":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"15:53":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"15:52":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"15:51":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"15:50":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"15:49":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"15:48":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"15:47":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"15:46":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"15:45":{"price":7.05,"nominal":"100","volume":"703","trades":"2"},"15:44":{"price":7.01,"nominal":"100","volume":"706","trades":"2"},"15:43":{"price":7.01,"nominal":"100","volume":"706","trades":"2"},"15:42":{"price":7.01,"nominal":"100","volume":"706","trades":"2"},"15:41":{"price":7.06,"nominal":"2","volume":"14","trades":"1"},"15:40":{"price":7.11,"nominal":"3","volume":"21","trades":"1"},"15:39":{"price":7.11,"nominal":"3","volume":"21","trades":"1"},"15:38":{"price":7.11,"nominal":"3","volume":"21","trades":"1"},"15:37":{"price":7.11,"nominal":"3","volume":"21","trades":"1"},"15:36":{"price":7.11,"nominal":"3","volume":"21","trades":"1"},"15:35":{"price":7.11,"nominal":"3","volume":"21","trades":"1"},"15:34":{"price":7.11,"nominal":"3","volume":"21","trades":"1"},"15:33":{"price":7.11,"nominal":"3","volume":"21","trades":"1"},"15:32":{"price":7.11,"nominal":"3","volume":"21","trades":"1"},"15:31":{"price":7.11,"nominal":"3","volume":"21","trades":"1"},"15:30":{"price":7.11,"nominal":"3","volume":"21","trades":"1"},"15:29":{"price":7.11,"nominal":"3","volume":"21","trades":"1"},"15:28":{"price":7.06,"nominal":"14","volume":"99","trades":"1"},"15:27":{"price":7.06,"nominal":"14","volume":"99","trades":"1"},"15:26":{"price":7.06,"nominal":"14","volume":"99","trades":"1"},"15:25":{"price":7.06,"nominal":"14","volume":"99","trades":"1"},"15:24":{"price":7.06,"nominal":"14","volume":"99","trades":"1"},"15:23":{"price":7.06,"nominal":"14","volume":"99","trades":"1"},"15:22":{"price":7.06,"nominal":"14","volume":"99","trades":"1"},"15:21":{"price":7.06,"nominal":"14","volume":"99","trades":"1"},"15:20":{"price":7.1,"nominal":"23","volume":"162","trades":"1"},"15:19":{"price":7.1,"nominal":"23","volume":"162","trades":"1"},"15:18":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"15:17":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"15:16":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"15:15":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"15:14":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"15:13":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"15:12":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"15:11":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"15:10":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"15:09":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"15:08":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"15:07":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"15:06":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"15:05":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"15:04":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"15:03":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"15:02":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"15:01":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"15:00":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"14:59":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"14:58":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"14:57":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"14:56":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"14:55":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"14:54":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"14:53":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"14:52":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"14:51":{"price":7.03,"nominal":"102","volume":"719","trades":"2"},"14:50":{"price":7.05,"nominal":"1","volume":"7","trades":"1"},"14:49":{"price":7.05,"nominal":"1","volume":"7","trades":"1"},"14:48":{"price":7.05,"nominal":"1","volume":"7","trades":"1"},"14:47":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:46":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:45":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:44":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:43":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:42":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:41":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:40":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:39":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:38":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:37":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:36":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:35":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:34":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:33":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:32":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:31":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:30":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:29":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:28":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:27":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:26":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:25":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:24":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:23":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:22":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:21":{"price":7.09,"nominal":"11","volume":"78","trades":"2"},"14:20":{"price":7.03,"nominal":"211","volume":"1477","trades":"1"},"14:19":{"price":7.03,"nominal":"211","volume":"1477","trades":"1"},"14:18":{"price":7.03,"nominal":"211","volume":"1477","trades":"1"},"14:17":{"price":7.03,"nominal":"211","volume":"1477","trades":"1"},"14:16":{"price":7.03,"nominal":"211","volume":"1477","trades":"1"},"14:15":{"price":7,"nominal":"173","volume":"1212","trades":"2"},"14:14":{"price":7,"nominal":"173","volume":"1212","trades":"2"},"14:13":{"price":7,"nominal":"173","volume":"1212","trades":"2"},"14:12":{"price":7,"nominal":"173","volume":"1212","trades":"2"},"14:11":{"price":7,"nominal":"173","volume":"1212","trades":"2"},"14:10":{"price":7,"nominal":"173","volume":"1212","trades":"2"},"14:09":{"price":7.01,"nominal":"38","volume":"267","trades":"1"},"14:08":{"price":7.01,"nominal":"38","volume":"267","trades":"1"},"14:07":{"price":7.01,"nominal":"38","volume":"267","trades":"1"},"14:06":{"price":7.01,"nominal":"38","volume":"267","trades":"1"},"14:05":{"price":7.01,"nominal":"38","volume":"267","trades":"1"},"14:04":{"price":7.01,"nominal":"38","volume":"267","trades":"1"},"14:03":{"price":7.03,"nominal":"62","volume":"436","trades":"2"},"14:02":{"price":7.03,"nominal":"62","volume":"436","trades":"2"},"14:01":{"price":7.03,"nominal":"62","volume":"436","trades":"2"},"14:00":{"price":7.03,"nominal":"62","volume":"436","trades":"2"},"13:59":{"price":7.03,"nominal":"62","volume":"436","trades":"2"},"13:58":{"price":7.03,"nominal":"31","volume":"219","trades":"1"},"13:57":{"price":7.03,"nominal":"31","volume":"219","trades":"1"},"13:56":{"price":7.06,"nominal":"358","volume":"2523","trades":"4"},"13:55":{"price":7.06,"nominal":"358","volume":"2523","trades":"4"},"13:54":{"price":7.06,"nominal":"358","volume":"2523","trades":"4"},"13:53":{"price":7.06,"nominal":"358","volume":"2523","trades":"4"},"13:52":{"price":7.06,"nominal":"358","volume":"2523","trades":"4"},"13:51":{"price":7.06,"nominal":"358","volume":"2523","trades":"4"},"13:50":{"price":7.06,"nominal":"358","volume":"2523","trades":"4"},"13:49":{"price":6.97,"nominal":"70","volume":"497","trades":"5"},"13:48":{"price":6.97,"nominal":"70","volume":"497","trades":"5"},"13:47":{"price":6.97,"nominal":"70","volume":"497","trades":"5"},"13:46":{"price":6.97,"nominal":"70","volume":"497","trades":"5"},"13:45":{"price":6.97,"nominal":"70","volume":"497","trades":"5"},"13:44":{"price":6.97,"nominal":"70","volume":"497","trades":"5"},"13:43":{"price":6.97,"nominal":"70","volume":"497","trades":"5"},"13:42":{"price":6.97,"nominal":"70","volume":"497","trades":"5"},"13:41":{"price":6.97,"nominal":"70","volume":"497","trades":"5"},"13:40":{"price":6.97,"nominal":"70","volume":"497","trades":"5"},"13:39":{"price":6.97,"nominal":"70","volume":"497","trades":"5"},"13:38":{"price":6.97,"nominal":"70","volume":"497","trades":"5"},"13:37":{"price":6.97,"nominal":"70","volume":"497","trades":"5"},"13:36":{"price":6.97,"nominal":"70","volume":"497","trades":"5"},"13:35":{"price":7.09,"nominal":"3","volume":"21","trades":"3"},"13:34":{"price":7.07,"nominal":"1","volume":"7","trades":"1"},"13:33":{"price":7.1,"nominal":"14","volume":"99","trades":"1"},"13:32":{"price":7.1,"nominal":"14","volume":"99","trades":"1"},"13:31":{"price":7.1,"nominal":"14","volume":"99","trades":"1"},"13:30":{"price":7.1,"nominal":"14","volume":"99","trades":"1"},"13:29":{"price":7.1,"nominal":"14","volume":"99","trades":"1"},"13:28":{"price":7.1,"nominal":"14","volume":"99","trades":"1"},"13:27":{"price":7.1,"nominal":"14","volume":"99","trades":"1"},"13:26":{"price":7.1,"nominal":"14","volume":"99","trades":"1"},"13:25":{"price":7.1,"nominal":"14","volume":"99","trades":"1"},"13:24":{"price":7.1,"nominal":"14","volume":"99","trades":"1"},"13:23":{"price":7.1,"nominal":"14","volume":"99","trades":"1"},"13:22":{"price":7.1,"nominal":"353","volume":"2506","trades":"4"},"13:21":{"price":7.1,"nominal":"353","volume":"2506","trades":"4"},"13:20":{"price":7.1,"nominal":"93","volume":"662","trades":"5"},"13:19":{"price":7.14,"nominal":"11","volume":"78","trades":"2"},"13:18":{"price":7.14,"nominal":"11","volume":"78","trades":"2"},"13:17":{"price":7.11,"nominal":"251","volume":"1797","trades":"5"},"13:16":{"price":7.11,"nominal":"251","volume":"1797","trades":"5"},"13:15":{"price":7.11,"nominal":"251","volume":"1797","trades":"5"},"13:14":{"price":7.11,"nominal":"251","volume":"1797","trades":"5"},"13:13":{"price":7.16,"nominal":"300","volume":"2139","trades":"1"},"13:12":{"price":7.16,"nominal":"300","volume":"2139","trades":"1"},"13:11":{"price":7.16,"nominal":"300","volume":"2139","trades":"1"},"13:10":{"price":7.16,"nominal":"300","volume":"2139","trades":"1"},"13:09":{"price":7.13,"nominal":"64","volume":"456","trades":"1"},"13:08":{"price":7.13,"nominal":"64","volume":"456","trades":"1"},"13:07":{"price":7.12,"nominal":"623","volume":"4424","trades":"5"},"13:06":{"price":7.1,"nominal":"200","volume":"1418","trades":"1"},"13:05":{"price":7.09,"nominal":"19","volume":"134","trades":"1"},"13:04":{"price":7.09,"nominal":"19","volume":"134","trades":"1"},"13:03":{"price":7.04,"nominal":"1134","volume":"7995","trades":"1"},"13:02":{"price":7.04,"nominal":"1134","volume":"7995","trades":"1"},"13:01":{"price":7.04,"nominal":"1134","volume":"7995","trades":"1"},"13:00":{"price":7.04,"nominal":"1134","volume":"7995","trades":"1"},"12:59":{"price":7.04,"nominal":"1134","volume":"7995","trades":"1"},"12:58":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:57":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:56":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:55":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:54":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:53":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:52":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:51":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:50":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:49":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:48":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:47":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:46":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:45":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:44":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:43":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:42":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:41":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:40":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:39":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:38":{"price":7.05,"nominal":"2182","volume":"15384","trades":"5"},"12:37":{"price":7.05,"nominal":"2000","volume":"14095","trades":"1"},"12:36":{"price":7.05,"nominal":"2000","volume":"14095","trades":"1"},"12:35":{"price":7.05,"nominal":"2000","volume":"14095","trades":"1"},"12:34":{"price":7.05,"nominal":"2000","volume":"14095","trades":"1"},"12:33":{"price":7.05,"nominal":"2000","volume":"14095","trades":"1"},"12:32":{"price":7.05,"nominal":"2000","volume":"14095","trades":"1"},"12:31":{"price":7.05,"nominal":"2000","volume":"14095","trades":"1"},"12:30":{"price":7.04,"nominal":"43","volume":"301","trades":"5"},"12:29":{"price":7,"nominal":"2","volume":"14","trades":"1"},"12:28":{"price":7,"nominal":"2","volume":"14","trades":"1"},"12:27":{"price":7,"nominal":"2","volume":"14","trades":"1"},"12:26":{"price":7,"nominal":"2","volume":"14","trades":"1"},"12:25":{"price":7,"nominal":"43","volume":"299","trades":"1"},"12:24":{"price":7,"nominal":"43","volume":"299","trades":"1"},"12:23":{"price":6.95,"nominal":"1","volume":"7","trades":"1"},"12:22":{"price":6.95,"nominal":"1","volume":"7","trades":"1"},"12:21":{"price":6.95,"nominal":"1","volume":"7","trades":"1"},"12:20":{"price":6.95,"nominal":"3","volume":"21","trades":"1"},"12:19":{"price":6.95,"nominal":"3","volume":"21","trades":"1"},"12:18":{"price":6.95,"nominal":"13","volume":"90","trades":"2"},"12:17":{"price":6.95,"nominal":"144","volume":"1001","trades":"3"},"12:16":{"price":6.93,"nominal":"100","volume":"689","trades":"1"},"12:15":{"price":6.89,"nominal":"188","volume":"1291","trades":"4"},"12:14":{"price":6.89,"nominal":"188","volume":"1291","trades":"4"},"12:13":{"price":6.85,"nominal":"519","volume":"3529","trades":"1"},"12:12":{"price":6.85,"nominal":"519","volume":"3529","trades":"1"},"12:11":{"price":6.8,"nominal":"8","volume":"55","trades":"1"},"12:10":{"price":6.8,"nominal":"8","volume":"55","trades":"1"},"12:09":{"price":6.8,"nominal":"8","volume":"55","trades":"1"},"12:08":{"price":6.8,"nominal":"8","volume":"55","trades":"1"},"12:07":{"price":6.8,"nominal":"8","volume":"55","trades":"1"},"12:06":{"price":6.8,"nominal":"8","volume":"55","trades":"1"},"12:05":{"price":6.8,"nominal":"8","volume":"55","trades":"1"},"12:04":{"price":6.83,"nominal":"74","volume":"505","trades":"4"},"12:03":{"price":6.83,"nominal":"74","volume":"505","trades":"4"},"12:02":{"price":6.83,"nominal":"74","volume":"505","trades":"4"},"12:01":{"price":6.83,"nominal":"74","volume":"505","trades":"4"},"12:00":{"price":6.83,"nominal":"74","volume":"505","trades":"4"},"11:59":{"price":6.83,"nominal":"74","volume":"505","trades":"4"},"11:58":{"price":6.83,"nominal":"74","volume":"505","trades":"4"},"11:57":{"price":6.83,"nominal":"74","volume":"505","trades":"4"},"11:56":{"price":6.83,"nominal":"74","volume":"505","trades":"4"},"11:55":{"price":6.83,"nominal":"18","volume":"123","trades":"2"},"11:54":{"price":6.83,"nominal":"7","volume":"48","trades":"1"},"11:53":{"price":6.83,"nominal":"7","volume":"48","trades":"1"},"11:52":{"price":6.83,"nominal":"7","volume":"48","trades":"1"},"11:51":{"price":6.8,"nominal":"69","volume":"475","trades":"1"},"11:50":{"price":6.8,"nominal":"69","volume":"475","trades":"1"},"11:49":{"price":6.8,"nominal":"69","volume":"475","trades":"1"},"11:48":{"price":6.8,"nominal":"69","volume":"475","trades":"1"},"11:47":{"price":6.8,"nominal":"69","volume":"475","trades":"1"},"11:46":{"price":6.8,"nominal":"69","volume":"475","trades":"1"},"11:45":{"price":6.8,"nominal":"69","volume":"475","trades":"1"},"11:44":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:43":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:42":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:41":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:40":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:39":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:38":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:37":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:36":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:35":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:34":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:33":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:32":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:31":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:30":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:29":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:28":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:27":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:26":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:25":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:24":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:23":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:22":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:21":{"price":6.88,"nominal":"458","volume":"3110","trades":"2"},"11:20":{"price":6.79,"nominal":"13","volume":"88","trades":"2"},"11:19":{"price":6.79,"nominal":"13","volume":"88","trades":"2"},"11:18":{"price":6.75,"nominal":"10","volume":"68","trades":"1"},"11:17":{"price":6.75,"nominal":"10","volume":"68","trades":"1"},"11:16":{"price":6.75,"nominal":"10","volume":"68","trades":"1"},"11:15":{"price":6.75,"nominal":"10","volume":"68","trades":"1"},"11:14":{"price":6.75,"nominal":"10","volume":"68","trades":"1"},"11:13":{"price":6.75,"nominal":"10","volume":"68","trades":"1"},"11:12":{"price":6.75,"nominal":"10","volume":"68","trades":"1"},"11:11":{"price":6.75,"nominal":"10","volume":"68","trades":"1"},"11:10":{"price":6.75,"nominal":"10","volume":"68","trades":"1"},"11:09":{"price":6.75,"nominal":"10","volume":"68","trades":"1"},"11:08":{"price":6.75,"nominal":"10","volume":"68","trades":"1"},"11:07":{"price":6.75,"nominal":"10","volume":"68","trades":"1"},"11:06":{"price":6.75,"nominal":"10","volume":"68","trades":"1"},"11:05":{"price":6.75,"nominal":"10","volume":"68","trades":"1"},"11:04":{"price":6.75,"nominal":"10","volume":"68","trades":"1"},"11:03":{"price":6.75,"nominal":"10","volume":"68","trades":"1"},"11:02":{"price":6.75,"nominal":"10","volume":"68","trades":"1"},"11:01":{"price":6.75,"nominal":"10","volume":"68","trades":"1"},"11:00":[],"10:56":{"price":6.77,"nominal":"6","volume":"40","trades":"1"},"10:50":{"price":6.73,"nominal":"156","volume":"1061","trades":"4"},"10:33":{"price":7,"nominal":"1","volume":"7","trades":"2"}}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":6.88,"return":4.36},"1w":{"date":"2026-03-12","prev":7.32,"return":-1.91},"1m":{"date":"2026-02-19","prev":9.48,"return":-24.26},"3m":{"date":"2025-12-19","prev":9.34,"return":-23.13},"6m":{"date":"2025-09-19","prev":3.85,"return":86.49},"9m":{"date":"2025-06-19","prev":7.37,"return":-2.58},"1y":{"date":"2025-03-19","prev":8.28,"return":-13.29}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":9765,"return":4.15},"1w":{"date":"2026-03-12","prev":10310,"return":-1.36},"1m":{"date":"2026-02-19","prev":13300,"return":-23.53},"3m":{"date":"2025-12-19","prev":13950,"return":-27.1},"6m":{"date":"2025-09-19","prev":6050,"return":68.1},"9m":{"date":"2025-06-19","prev":8660,"return":17.44},"1y":{"date":"2025-03-19","prev":10675,"return":-4.73}}}}},"BPOD7":{"ticker":"BPOD7","name":"ARG Bopreal Serie 1","kind":"bondsu","img":"ARG","currency":{"USM":"BPD7D","ARS":"BPOD7"},"cashflow":{"2027-11-01":{"interest":1.2569,"amortization":50,"total":51.2569},"2027-04-30":{"interest":2.4722,"amortization":50,"total":52.4722},"2026-11-02":{"interest":2.5278,"amortization":0,"total":2.5278},"2026-04-30":{"interest":2.5,"amortization":0,"total":2.5},"2025-10-31":{"interest":2.5,"amortization":0,"total":2.5},"2025-04-30":{"interest":2.5,"amortization":0,"total":2.5}},"maturity":"2027-11-01","data":{"ARS":{"daily":{"2026-03-19":{"price":1453.9,"ytm":4.76287,"nominal":"2148170","volume":"3118058517"},"2026-03-18":{"price":1455.8,"ytm":4.60947,"nominal":"1364901","volume":"1980921406"},"2026-03-17":{"price":1445.3,"ytm":5.00336,"nominal":"2721766","volume":"3940765056"},"2026-03-16":{"price":1447.5,"ytm":5.29867,"nominal":"1329785","volume":"1920074064"},"2026-03-13":{"price":1459.8,"ytm":4.58348,"nominal":"966447","volume":"1389371488"},"2026-03-12":{"price":1440.7,"ytm":5.1027,"nominal":"1097124","volume":"1578737410"},"2026-03-11":{"price":1435.6,"ytm":5.27608,"nominal":"4111358","volume":"5919750284"},"2026-03-10":{"price":1447,"ytm":5.10419,"nominal":"1983338","volume":"2861874002"},"2026-03-09":{"price":1444.3,"ytm":5.68563,"nominal":"1854660","volume":"2700460425"},"2026-03-06":{"price":1452,"ytm":5.65895,"nominal":"1823262","volume":"2652025608"},"2026-03-05":{"price":1450.3,"ytm":5.47971,"nominal":"2021711","volume":"2926051274"},"2026-03-04":{"price":1443.8,"ytm":5.51842,"nominal":"2769594","volume":"3994913322"},"2026-03-03":{"price":1450,"ytm":5.52178,"nominal":"1548678","volume":"2243855361"},"2026-03-02":{"price":1433.2,"ytm":5.53716,"nominal":"1090661","volume":"1563726899"},"2026-02-27":{"price":1430,"ytm":5.78464,"nominal":"2429361","volume":"3505702425"},"2026-02-26":{"price":1438,"ytm":6.29594,"nominal":"1501128","volume":"2168351749"},"2026-02-25":{"price":1437.9,"ytm":5.65494,"nominal":"3388279","volume":"4799915749"},"2026-02-24":{"price":1408.6,"ytm":6.09906,"nominal":"4868396","volume":"6873837112"},"2026-02-23":{"price":1400.8,"ytm":5.95086,"nominal":"4816956","volume":"6716741283"},"2026-02-20":{"price":1400.8,"ytm":6.337,"nominal":"3367776","volume":"4725868987"},"2026-02-19":{"price":1403,"ytm":6.55989,"nominal":"2186853","volume":"3059440189"},"2026-02-18":{"price":1410,"ytm":6.52448,"nominal":"1688869","volume":"2391741647"},"2026-02-13":{"price":1424.7,"ytm":6.11952,"nominal":"1910258","volume":"2711924769"},"2026-02-12":{"price":1412,"ytm":6.45186,"nominal":"2690420","volume":"3808451451"},"2026-02-11":{"price":1428.9,"ytm":6.27527,"nominal":"1381960","volume":"1963458271"},"2026-02-10":{"price":1426.5,"ytm":6.45101,"nominal":"1658653","volume":"2354754179"},"2026-02-09":{"price":1426,"ytm":6.7635,"nominal":"3019135","volume":"4327487333"},"2026-02-06":{"price":1448.9,"ytm":6.04523,"nominal":"3767579","volume":"5455492170"},"2026-02-05":{"price":1457.8,"ytm":6.20922,"nominal":"3229585","volume":"4695629953"},"2026-02-04":{"price":1448.8,"ytm":6.47905,"nominal":"2325944","volume":"3367314189"},"2026-02-03":{"price":1454,"ytm":6.35743,"nominal":"2498395","volume":"3619499596"},"2026-02-02":{"price":1458.8,"ytm":5.58524,"nominal":"1355340","volume":"1970524105"},"2026-01-30":{"price":1453,"ytm":6.38018,"nominal":"3211638","volume":"4653428768"},"2026-01-29":{"price":1451.4,"ytm":6.35131,"nominal":"2732486","volume":"3965238948"},"2026-01-28":{"price":1451.2,"ytm":6.52364,"nominal":"4438561","volume":"6445264104"},"2026-01-27":{"price":1454.9,"ytm":6.43995,"nominal":"3748278","volume":"5454025452"},"2026-01-26":{"price":1456.9,"ytm":6.54019,"nominal":"2663536","volume":"3875476489"},"2026-01-23":{"price":1458.7,"ytm":6.45958,"nominal":"1720396","volume":"2497657084"},"2026-01-22":{"price":1447,"ytm":6.48298,"nominal":"1988690","volume":"2873901647"},"2026-01-21":{"price":1449.8,"ytm":6.57316,"nominal":"1403421","volume":"2036068162"},"2026-01-20":{"price":1456,"ytm":6.64735,"nominal":"2301193","volume":"3341309521"},"2026-01-19":{"price":1448.8,"ytm":6.74635,"nominal":"3075002","volume":"4459877833"},"2026-01-16":{"price":1452.9,"ytm":6.79748,"nominal":"2395143","volume":"3483300578"},"2026-01-15":{"price":1456.5,"ytm":6.66215,"nominal":"2473982","volume":"3594366419"},"2026-01-14":{"price":1454.3,"ytm":7.1441,"nominal":"2738333","volume":"4002217427"},"2026-01-13":{"price":1466,"ytm":6.81443,"nominal":"5697587","volume":"8345165119"},"2026-01-12":{"price":1463.5,"ytm":6.96147,"nominal":"3029445","volume":"4448526180"},"2026-01-09":{"price":1479,"ytm":6.26915,"nominal":"956193","volume":"1409533434"},"2026-01-08":{"price":1472.1,"ytm":6.78848,"nominal":"2203384","volume":"3232833682"},"2026-01-07":{"price":1464.9,"ytm":7.14633,"nominal":"1621389","volume":"2368696238"},"2026-01-06":{"price":1465,"ytm":7.29467,"nominal":"1924679","volume":"2810083772"},"2026-01-05":{"price":1462,"ytm":7.59004,"nominal":"1408109","volume":"2048413954"},"2026-01-02":{"price":1467,"ytm":7.5561,"nominal":"2365387","volume":"3456185633"},"2025-12-30":{"price":1460,"ytm":6.64869,"nominal":"1183044","volume":"1727036826"},"2025-12-29":{"price":1454.3,"ytm":7.05544,"nominal":"1531708","volume":"2226261218"},"2025-12-26":{"price":1458.7,"ytm":6.91404,"nominal":"1663018","volume":"2416194251"},"2025-12-24":{"price":1457.4,"ytm":6.67392,"nominal":"109142","volume":"158603630"},"2025-12-23":{"price":1450,"ytm":6.95355,"nominal":"2001145","volume":"2913941792"},"2025-12-22":{"price":1456.6,"ytm":7.26097,"nominal":"3954445","volume":"5772530531"},"2025-12-19":{"price":1460.1,"ytm":7.15394,"nominal":"4118561","volume":"6028952775"},"2025-12-18":{"price":1460,"ytm":7.30179,"nominal":"3463223","volume":"5067275797"},"2025-12-17":{"price":1469.9,"ytm":7.53433,"nominal":"2871919","volume":"4205039889"},"2025-12-16":{"price":1460,"ytm":7.53701,"nominal":"3161789","volume":"4616523448"},"2025-12-15":{"price":1443,"ytm":7.76457,"nominal":"1099093","volume":"1578805136"},"2025-12-12":{"price":1431.5,"ytm":7.68604,"nominal":"1512836","volume":"2164794977"},"2025-12-11":{"price":1428.9,"ytm":7.64758,"nominal":"1137529","volume":"1623772460"},"2025-12-10":{"price":1435,"ytm":7.12465,"nominal":"1110735","volume":"1583696809"},"2025-12-09":{"price":1425.5,"ytm":7.4409,"nominal":"854841","volume":"1217531943"},"2025-12-05":{"price":1438.8,"ytm":7.05397,"nominal":"1800095","volume":"2566911881"},"2025-12-04":{"price":1426.6,"ytm":7.38149,"nominal":"1619878","volume":"2305613662"},"2025-12-03":{"price":1427,"ytm":7.36316,"nominal":"1208532","volume":"1731645888"},"2025-12-02":{"price":1438,"ytm":7.15637,"nominal":"1497203","volume":"2153720574"},"2025-12-01":{"price":1432.8,"ytm":7.28983,"nominal":"1209999","volume":"1728432718"},"2025-11-28":{"price":1442,"ytm":6.90396,"nominal":"3023441","volume":"4345412056"},"2025-11-27":{"price":1438,"ytm":7.29415,"nominal":"1902110","volume":"2733182738"},"2025-11-26":{"price":1445.9,"ytm":7.17396,"nominal":"1941734","volume":"2791153177"},"2025-11-25":{"price":1425.6,"ytm":7.79219,"nominal":"2279541","volume":"3249341747"},"2025-11-21":{"price":1413,"ytm":7.45062,"nominal":"298449","volume":"422158390"},"2025-11-20":{"price":1410,"ytm":7.24639,"nominal":"1930054","volume":"2707637671"},"2025-11-19":{"price":1396.9,"ytm":7.26863,"nominal":"2951771","volume":"4106026791"},"2025-11-18":{"price":1398,"ytm":7.17618,"nominal":"2206317","volume":"3079223422"},"2025-11-17":{"price":1401.2,"ytm":7.39533,"nominal":"3670129","volume":"5162438230"},"2025-11-14":{"price":1408.1,"ytm":7.16304,"nominal":"2129371","volume":"2992195386"},"2025-11-13":{"price":1400.9,"ytm":7.94532,"nominal":"2609665","volume":"3651517599"},"2025-11-12":{"price":1395,"ytm":7.75246,"nominal":"2592140","volume":"3603245032"},"2025-11-11":{"price":1397,"ytm":7.80432,"nominal":"4121967","volume":"5754832344"},"2025-11-10":{"price":1399.6,"ytm":7.79295,"nominal":"2345498","volume":"3266760851"},"2025-11-07":{"price":1404.2,"ytm":7.41242,"nominal":"2305908","volume":"3243119675"},"2025-11-06":{"price":1422.9,"ytm":7.64336,"nominal":"1005102","volume":"1426034805"},"2025-11-05":{"price":1424,"ytm":7.51584,"nominal":"3331449","volume":"4741712049"},"2025-11-04":{"price":1425,"ytm":8.18631,"nominal":"4031052","volume":"5741194660"},"2025-11-03":{"price":1420,"ytm":8.61008,"nominal":"3653288","volume":"5201577812"},"2025-10-31":{"price":1424.1,"ytm":7.41841,"nominal":"5597602","volume":"7939152441"},"2025-10-30":{"price":1420,"ytm":7.26842,"nominal":"6159921","volume":"8690455662"},"2025-10-29":{"price":1430,"ytm":8.67381,"nominal":"2322088","volume":"3301625864"},"2025-10-28":{"price":1415,"ytm":9.47416,"nominal":"3429503","volume":"4841707402"},"2025-10-27":{"price":1375,"ytm":9.67439,"nominal":"7535162","volume":"10292425561"},"2025-10-24":{"price":1360,"ytm":15.35752,"nominal":"2234696","volume":"3028851766"},"2025-10-23":{"price":1357,"ytm":14.71966,"nominal":"2391318","volume":"3277760444"},"2025-10-22":{"price":1401.3,"ytm":15.09584,"nominal":"3309368","volume":"4680330767"},"2025-10-21":{"price":1414,"ytm":14.38452,"nominal":"2487215","volume":"3510332704"},"2025-10-20":{"price":1395,"ytm":13.59797,"nominal":"1374519","volume":"1899806806"},"2025-10-17":{"price":1394,"ytm":13.12552,"nominal":"2381958","volume":"3215800015"},"2025-10-16":{"price":1330.5,"ytm":13.1603,"nominal":"1848457","volume":"2435552513"},"2025-10-15":{"price":1300,"ytm":13.2325,"nominal":"2740560","volume":"3545944368"},"2025-10-14":{"price":1297.9,"ytm":13.93485,"nominal":"2573860","volume":"3347240916"},"2025-10-13":{"price":1298.5,"ytm":11.774,"nominal":"2490637","volume":"3213907113"},"2025-10-09":{"price":1340,"ytm":11.05242,"nominal":"3517439","volume":"4749622375"},"2025-10-08":{"price":1370,"ytm":13.44766,"nominal":"2553269","volume":"3450819140"},"2025-10-07":{"price":1358.4,"ytm":14.25621,"nominal":"2188135","volume":"2943867724"},"2025-10-06":{"price":1336.9,"ytm":13.76155,"nominal":"1915054","volume":"2575964271"},"2025-10-03":{"price":1360,"ytm":12.58984,"nominal":"3903816","volume":"5212997260"},"2025-10-02":{"price":1340,"ytm":13.55401,"nominal":"3638417","volume":"4861106389"},"2025-10-01":{"price":1346,"ytm":14.24385,"nominal":"3668992","volume":"4851010283"},"2025-09-30":{"price":1328.9,"ytm":13.79385,"nominal":"4226571","volume":"5616054460"},"2025-09-29":{"price":1313.8,"ytm":12.77799,"nominal":"2795773","volume":"3639469962"},"2025-09-26":{"price":1288.9,"ytm":12.94449,"nominal":"3485879","volume":"4409930886"},"2025-09-25":{"price":1228.9,"ytm":13.60802,"nominal":"4425513","volume":"5395408321"},"2025-09-24":{"price":1238.4,"ytm":12.57962,"nominal":"2503985","volume":"3134285740"},"2025-09-23":{"price":1246,"ytm":13.82746,"nominal":"9673034","volume":"12034254006"},"2025-09-22":{"price":1289,"ytm":12.63213,"nominal":"2105195","volume":"2676869721"},"2025-09-19":{"price":1217.1,"ytm":22.07748,"nominal":"5468816","volume":"6603429009"},"2025-09-18":{"price":1217.1,"ytm":21.25499,"nominal":"8208872","volume":"10126182017"},"2025-09-17":{"price":1307,"ytm":14.24521,"nominal":"3964936","volume":"5113177089"},"2025-09-16":{"price":1290.8,"ytm":14.30412,"nominal":"3727599","volume":"4815509701"},"2025-09-15":{"price":1282,"ytm":15.52838,"nominal":"3993001","volume":"5226437113"},"2025-09-12":{"price":1336.9,"ytm":11.94508,"nominal":"2480340","volume":"3321124301"},"2025-09-11":{"price":1328,"ytm":11.55956,"nominal":"1695467","volume":"2242528350"},"2025-09-10":{"price":1313.9,"ytm":11.22505,"nominal":"3316629","volume":"4369574354"},"2025-09-09":{"price":1334,"ytm":10.36121,"nominal":"2378235","volume":"3168425602"},"2025-09-08":{"price":1337.3,"ytm":10.37177,"nominal":"1853660","volume":"2466421008"},"2025-09-05":{"price":1319.5,"ytm":8.93333,"nominal":"2116144","volume":"2787006465"},"2025-09-04":{"price":1314.4,"ytm":8.90499,"nominal":"3718101","volume":"4875764216"},"2025-09-03":{"price":1305.1,"ytm":8.9607,"nominal":"2587063","volume":"3367862717"},"2025-09-02":{"price":1296,"ytm":9.16979,"nominal":"2468665","volume":"3215242609"},"2025-09-01":{"price":1333,"ytm":7.9416,"nominal":"2218491","volume":"2921645556"},"2025-08-29":{"price":1299.8,"ytm":8.59894,"nominal":"2797131","volume":"3598337159"},"2025-08-28":{"price":1283.4,"ytm":8.72948,"nominal":"2309173","volume":"2938503394"},"2025-08-27":{"price":1282.7,"ytm":9.37841,"nominal":"1937740","volume":"2493317599"},"2025-08-26":{"price":1286.5,"ytm":8.93003,"nominal":"2131564","volume":"2739181544"},"2025-08-25":{"price":1287.8,"ytm":9.20157,"nominal":"3095701","volume":"3974773456"},"2025-08-22":{"price":1269,"ytm":8.77236,"nominal":"2262110","volume":"2870526823"},"2025-08-21":{"price":1263.8,"ytm":8.62263,"nominal":"2971127","volume":"3735249997"},"2025-08-20":{"price":1255,"ytm":8.33132,"nominal":"3667636","volume":"4583215945"},"2025-08-19":{"price":1243,"ytm":8.36451,"nominal":"4136869","volume":"5141793795"},"2025-08-18":{"price":1246.9,"ytm":8.39472,"nominal":"3340687","volume":"4157761868"},"2025-08-14":{"price":1253.5,"ytm":8.37525,"nominal":"3582896","volume":"4493704978"},"2025-08-13":{"price":1272,"ytm":7.94084,"nominal":"2321814","volume":"2938202953"},"2025-08-12":{"price":1269.1,"ytm":8.26919,"nominal":"2995146","volume":"3803923791"},"2025-08-11":{"price":1276,"ytm":7.99465,"nominal":"640366","volume":"818218691"},"2025-08-08":{"price":1283.3,"ytm":7.98251,"nominal":"795938","volume":"1018764428"},"2025-08-07":{"price":1278.9,"ytm":7.9523,"nominal":"1576899","volume":"2012719354"},"2025-08-06":{"price":1273,"ytm":8.5126,"nominal":"1322177","volume":"1684936356"},"2025-08-05":{"price":1288,"ytm":8.22865,"nominal":"1629993","volume":"2095985560"},"2025-08-04":{"price":1299.9,"ytm":8.19372,"nominal":"1944267","volume":"2530612913"},"2025-08-01":{"price":1306.7,"ytm":8.13465,"nominal":"2320287","volume":"3027412320"},"2025-07-31":{"price":1320.5,"ytm":7.40221,"nominal":"3154841","volume":"4082406373"},"2025-07-30":{"price":1266.4,"ytm":8.18224,"nominal":"2497959","volume":"3118277575"},"2025-07-29":{"price":1246.7,"ytm":7.84893,"nominal":"5064717","volume":"6339667800"},"2025-07-28":{"price":1255.8,"ytm":7.51939,"nominal":"1894546","volume":"2376485463"},"2025-07-25":{"price":1253.5,"ytm":7.1493,"nominal":"1554198","volume":"1932704772"},"2025-07-24":{"price":1238,"ytm":7.24225,"nominal":"3040717","volume":"3740058116"},"2025-07-23":{"price":1225,"ytm":7.45784,"nominal":"2325052","volume":"2851400817"},"2025-07-22":{"price":1225,"ytm":7.27273,"nominal":"3914001","volume":"4809172660"},"2025-07-21":{"price":1248.9,"ytm":7.08933,"nominal":"1828510","volume":"2288981041"},"2025-07-18":{"price":1257.8,"ytm":7.14356,"nominal":"2364546","volume":"2964503873"},"2025-07-17":{"price":1245,"ytm":7.20508,"nominal":"3068800","volume":"3815767897"},"2025-07-16":{"price":1235,"ytm":7.17221,"nominal":"3082955","volume":"3810367442"},"2025-07-15":{"price":1240.5,"ytm":7.17993,"nominal":"3853183","volume":"4802644762"},"2025-07-14":{"price":1260,"ytm":7.14974,"nominal":"3831392","volume":"4750142815"},"2025-07-11":{"price":1230,"ytm":7.31807,"nominal":"3072346","volume":"3773449490"},"2025-07-10":{"price":1227.8,"ytm":7.33141,"nominal":"3639050","volume":"4469804950"},"2025-07-08":{"price":1223,"ytm":7.2255,"nominal":"5634004","volume":"6897422690"},"2025-07-07":{"price":1233.5,"ytm":7.41476,"nominal":"4009895","volume":"4929302040"},"2025-07-04":{"price":1214.7,"ytm":6.96569,"nominal":"1946078","volume":"2354876041"},"2025-07-03":{"price":1198,"ytm":7.31373,"nominal":"2483806","volume":"2965608649"},"2025-07-02":{"price":1195.8,"ytm":7.41304,"nominal":"5414329","volume":"6446820607"},"2025-07-01":{"price":1185.7,"ytm":7.60931,"nominal":"3701252","volume":"4325372360"},"2025-06-30":{"price":1164,"ytm":7.63602,"nominal":"3221288","volume":"3725210167"},"2025-06-27":{"price":1143.4,"ytm":7.98325,"nominal":"2378918","volume":"2711129602"},"2025-06-26":{"price":1141,"ytm":8.14163,"nominal":"3898070","volume":"4443895811"},"2025-06-25":{"price":1136.9,"ytm":8.19612,"nominal":"2874973","volume":"3239988796"},"2025-06-24":{"price":1125,"ytm":8.21142,"nominal":"2398158","volume":"2687731773"},"2025-06-23":{"price":1119,"ytm":8.51934,"nominal":"2719897","volume":"3026765273"},"2025-06-19":{"price":1113.7,"ytm":8.25412,"nominal":"1833487","volume":"2039876091"},"2025-06-18":{"price":1106.1,"ytm":8.25569,"nominal":"2081736","volume":"2293283554"},"2025-06-17":{"price":1119.5,"ytm":8.17987,"nominal":"2222571","volume":"2500052160"},"2025-06-13":{"price":1135.5,"ytm":7.96551,"nominal":"3166731","volume":"3590190675"},"2025-06-12":{"price":1131.8,"ytm":7.84325,"nominal":"3938756","volume":"4467707650"},"2025-06-11":{"price":1135.6,"ytm":7.67386,"nominal":"3164701","volume":"3593841099"},"2025-06-10":{"price":1140,"ytm":7.57017,"nominal":"3114173","volume":"3551947027"},"2025-06-09":{"price":1140,"ytm":7.68007,"nominal":"2070380","volume":"2361166388"},"2025-06-06":{"price":1141,"ytm":7.63394,"nominal":"3439655","volume":"3923676577"},"2025-06-05":{"price":1138.4,"ytm":7.72102,"nominal":"5980198","volume":"6801466489"},"2025-06-04":{"price":1138.4,"ytm":7.74724,"nominal":"3308491","volume":"3755549877"},"2025-06-03":{"price":1133,"ytm":7.82993,"nominal":"3499291","volume":"3963996758"},"2025-06-02":{"price":1131,"ytm":7.65164,"nominal":"3153992","volume":"3562620276"},"2025-05-30":{"price":1138,"ytm":7.66818,"nominal":"1846016","volume":"2093557153"},"2025-05-29":{"price":1122.2,"ytm":7.93362,"nominal":"2818464","volume":"3149231025"},"2025-05-28":{"price":1109.1,"ytm":7.77545,"nominal":"4089261","volume":"4520640149"},"2025-05-27":{"price":1102.8,"ytm":7.90444,"nominal":"3179336","volume":"3489606525"},"2025-05-26":{"price":1083.5,"ytm":8.09569,"nominal":"2180347","volume":"2379376055"},"2025-05-23":{"price":1091.1,"ytm":7.62698,"nominal":"1956045","volume":"2129950513"},"2025-05-22":{"price":1085,"ytm":7.89275,"nominal":"3074210","volume":"3346067394"},"2025-05-21":{"price":1091.3,"ytm":7.82253,"nominal":"2422281","volume":"2655917855"},"2025-05-20":{"price":1100,"ytm":7.60571,"nominal":"4384404","volume":"4809744008"},"2025-05-19":{"price":1096.1,"ytm":7.57459,"nominal":"2286182","volume":"2489232968"},"2025-05-16":{"price":1089.5,"ytm":8.15759,"nominal":"4853745","volume":"5285428034"},"2025-05-15":{"price":1083,"ytm":8.04119,"nominal":"8845260","volume":"9551962104"},"2025-05-14":{"price":1080,"ytm":7.79486,"nominal":"5121093","volume":"5526522479"},"2025-05-13":{"price":1071,"ytm":8.3466,"nominal":"3809268","volume":"4067203861"},"2025-05-12":{"price":1070,"ytm":8.39581,"nominal":"2164904","volume":"2308816079"},"2025-05-09":{"price":1060.1,"ytm":8.99206,"nominal":"3031668","volume":"3189098726"},"2025-05-08":{"price":1045.6,"ytm":9.6291,"nominal":"4040488","volume":"4221418711"},"2025-05-07":{"price":1051.1,"ytm":9.91755,"nominal":"4195309","volume":"4464846154"},"2025-05-06":{"price":1099.7,"ytm":9.48046,"nominal":"2062771","volume":"2271372853"},"2025-05-05":{"price":1105.8,"ytm":9.32533,"nominal":"2142550","volume":"2329529715"},"2025-04-30":{"price":1080.4,"ytm":9.66401,"nominal":"2714126","volume":"2940991914"},"2025-04-29":{"price":1078,"ytm":9.2709,"nominal":"3552931","volume":"3843761581"},"2025-04-28":{"price":1112.5,"ytm":9.16638,"nominal":"3431364","volume":"3796283596"},"2025-04-25":{"price":1112,"ytm":9.51684,"nominal":"4208940","volume":"4658504308"},"2025-04-24":{"price":1107,"ytm":9.8136,"nominal":"2569743","volume":"2857026347"},"2025-04-23":{"price":1086.5,"ytm":9.95403,"nominal":"4001917","volume":"4314433196"},"2025-04-22":{"price":1064.8,"ytm":9.74513,"nominal":"3429285","volume":"3588505938"},"2025-04-21":{"price":1034,"ytm":10.41814,"nominal":"4443611","volume":"4516842275"},"2025-04-16":{"price":1073.3,"ytm":10.45811,"nominal":"10575954","volume":"11519392560"},"2025-04-15":{"price":1130,"ytm":10.82505,"nominal":"6532790","volume":"7380366392"},"2025-04-14":{"price":1140,"ytm":10.99975,"nominal":"8109210","volume":"9091572051"},"2025-04-11":{"price":1214.9,"ytm":10.89053,"nominal":"6119100","volume":"7475935031"},"2025-04-10":{"price":1227,"ytm":11.51361,"nominal":"2789893","volume":"3391438623"},"2025-04-09":{"price":1228.3,"ytm":10.58926,"nominal":"2660217","volume":"3247041838"},"2025-04-08":{"price":1225,"ytm":12.04607,"nominal":"2663888","volume":"3269181560"},"2025-04-07":{"price":1217.9,"ytm":12.17221,"nominal":"3039168","volume":"3709772236"},"2025-04-04":{"price":1207.9,"ytm":11.36145,"nominal":"0","volume":"0"},"2025-04-03":{"price":1194.5,"ytm":11.07641,"nominal":"5849828","volume":"6985505513"},"2025-04-01":{"price":1189.4,"ytm":11.08808,"nominal":"3441827","volume":"4097971143"},"2025-03-31":{"price":1190.9,"ytm":10.91968,"nominal":"3623852","volume":"4308428957"},"2025-03-28":{"price":1183,"ytm":10.84963,"nominal":"3589270","volume":"4232074818"},"2025-03-27":{"price":1172.4,"ytm":10.86652,"nominal":"5292300","volume":"6109519642"},"2025-03-26":{"price":1151.4,"ytm":11.90766,"nominal":"4273948","volume":"4931878184"},"2025-03-25":{"price":1150,"ytm":11.90162,"nominal":"2274677","volume":"2590796980"},"2025-03-21":{"price":1134,"ytm":12.45103,"nominal":"2613842","volume":"2960066071"},"2025-03-20":{"price":1126,"ytm":12.63612,"nominal":"5156633","volume":"5797891595"},"2025-03-19":{"price":1131,"ytm":12.36013,"nominal":"3758952","volume":"4266739760"},"2025-03-18":{"price":1132.5,"ytm":12.7726,"nominal":"2492509","volume":"2798478708"},"2025-03-17":{"price":1104.9,"ytm":12.06363,"nominal":"4405172","volume":"4859438185"}},"intraday":{"2026-03-19":{"17:00":{"price":1453.9,"nominal":"66","volume":"959","trades":"1"},"16:59":{"price":1452.5,"nominal":"350","volume":"5069","trades":"1"},"16:58":{"price":1452.5,"nominal":"350","volume":"5069","trades":"1"},"16:57":{"price":1452.5,"nominal":"350","volume":"5069","trades":"1"},"16:56":{"price":1452.5,"nominal":"350","volume":"5069","trades":"1"},"16:55":{"price":1452.5,"nominal":"350","volume":"5069","trades":"1"},"16:54":{"price":1448.4,"nominal":"66","volume":"957","trades":"1"},"16:53":{"price":1450.7,"nominal":"786","volume":"11428","trades":"1"},"16:52":{"price":1450.7,"nominal":"786","volume":"11428","trades":"1"},"16:51":{"price":1450.7,"nominal":"786","volume":"11428","trades":"1"},"16:50":{"price":1454,"nominal":"642","volume":"9328","trades":"2"},"16:49":{"price":1453,"nominal":"100","volume":"1453","trades":"1"},"16:48":{"price":1453,"nominal":"8316","volume":"120831","trades":"6"},"16:47":{"price":1453,"nominal":"3301","volume":"47964","trades":"2"},"16:46":{"price":1453,"nominal":"4","volume":"58","trades":"1"},"16:45":{"price":1453.9,"nominal":"10129","volume":"147263","trades":"5"},"16:44":{"price":1453.4,"nominal":"25251","volume":"366998","trades":"2"},"16:43":{"price":1453.4,"nominal":"25251","volume":"366998","trades":"2"},"16:42":{"price":1453.4,"nominal":"3000","volume":"43602","trades":"2"},"16:41":{"price":1453.4,"nominal":"489","volume":"7103","trades":"2"},"16:40":{"price":1452.5,"nominal":"190","volume":"2757","trades":"2"},"16:39":{"price":1453.4,"nominal":"269","volume":"3905","trades":"1"},"16:38":{"price":1451.5,"nominal":"3355","volume":"48693","trades":"2"},"16:37":{"price":1451.5,"nominal":"3355","volume":"48693","trades":"2"},"16:36":{"price":1451.5,"nominal":"3355","volume":"48693","trades":"2"},"16:35":{"price":1451.5,"nominal":"1","volume":"15","trades":"1"},"16:34":{"price":1453.7,"nominal":"19","volume":"275","trades":"1"},"16:33":{"price":1449.2,"nominal":"93","volume":"1348","trades":"1"},"16:32":{"price":1449.2,"nominal":"93","volume":"1348","trades":"1"},"16:31":{"price":1449.2,"nominal":"93","volume":"1348","trades":"1"},"16:30":{"price":1449.2,"nominal":"11305","volume":"164157","trades":"11"},"16:29":{"price":1449.2,"nominal":"11305","volume":"164157","trades":"11"},"16:28":{"price":1452.1,"nominal":"78","volume":"1131","trades":"1"},"16:27":{"price":1452.1,"nominal":"78","volume":"1131","trades":"1"},"16:26":{"price":1450,"nominal":"188529","volume":"2733748","trades":"30"},"16:25":{"price":1450,"nominal":"188529","volume":"2733748","trades":"30"},"16:24":{"price":1450,"nominal":"188529","volume":"2733748","trades":"30"},"16:23":{"price":1450.8,"nominal":"686","volume":"9972","trades":"3"},"16:22":{"price":1450.8,"nominal":"686","volume":"9972","trades":"3"},"16:21":{"price":1450.8,"nominal":"686","volume":"9972","trades":"3"},"16:20":{"price":1450.8,"nominal":"686","volume":"9972","trades":"3"},"16:19":{"price":1453.6,"nominal":"5506","volume":"80030","trades":"6"},"16:18":{"price":1454.4,"nominal":"83","volume":"1208","trades":"1"},"16:17":{"price":1454.4,"nominal":"83","volume":"1208","trades":"1"},"16:16":{"price":1454.9,"nominal":"447","volume":"6503","trades":"1"},"16:15":{"price":1454.8,"nominal":"521","volume":"7580","trades":"4"},"16:14":{"price":1454.8,"nominal":"521","volume":"7580","trades":"4"},"16:13":{"price":1454.8,"nominal":"521","volume":"7580","trades":"4"},"16:12":{"price":1454.8,"nominal":"13109","volume":"190710","trades":"17"},"16:11":{"price":1454.8,"nominal":"6000","volume":"87288","trades":"5"},"16:10":{"price":1454.8,"nominal":"11234","volume":"163432","trades":"10"},"16:09":{"price":1454.8,"nominal":"43","volume":"626","trades":"1"},"16:08":{"price":1454.8,"nominal":"1937","volume":"28181","trades":"5"},"16:07":{"price":1454.9,"nominal":"14541","volume":"211484","trades":"6"},"16:06":{"price":1453.6,"nominal":"25280","volume":"367671","trades":"24"},"16:05":{"price":1453.9,"nominal":"18122","volume":"263374","trades":"31"},"16:04":{"price":1454.9,"nominal":"300","volume":"4357","trades":"2"},"16:03":{"price":1452.4,"nominal":"70","volume":"1018","trades":"1"},"16:02":{"price":1454.5,"nominal":"10509","volume":"152572","trades":"6"},"16:01":{"price":1454.5,"nominal":"10509","volume":"152572","trades":"6"},"16:00":{"price":1454.5,"nominal":"10509","volume":"152572","trades":"6"},"15:59":{"price":1451,"nominal":"5655","volume":"82101","trades":"3"},"15:58":{"price":1451.9,"nominal":"989","volume":"14359","trades":"2"},"15:57":{"price":1451.9,"nominal":"989","volume":"14359","trades":"2"},"15:56":{"price":1451.9,"nominal":"989","volume":"14359","trades":"2"},"15:55":{"price":1451.9,"nominal":"408","volume":"5921","trades":"1"},"15:54":{"price":1451.9,"nominal":"408","volume":"5921","trades":"1"},"15:53":{"price":1451.3,"nominal":"2288","volume":"33219","trades":"1"},"15:52":{"price":1451.9,"nominal":"312","volume":"4530","trades":"2"},"15:51":{"price":1451.9,"nominal":"312","volume":"4530","trades":"2"},"15:50":{"price":1451.9,"nominal":"312","volume":"4530","trades":"2"},"15:49":{"price":1451.9,"nominal":"312","volume":"4530","trades":"2"},"15:48":{"price":1451.9,"nominal":"312","volume":"4530","trades":"2"},"15:47":{"price":1451.9,"nominal":"2886","volume":"41919","trades":"1"},"15:46":{"price":1451.9,"nominal":"2886","volume":"41919","trades":"1"},"15:45":{"price":1452.5,"nominal":"89245","volume":"1296252","trades":"22"},"15:44":{"price":1452.5,"nominal":"33643","volume":"488668","trades":"3"},"15:43":{"price":1452,"nominal":"33880","volume":"492489","trades":"9"},"15:42":{"price":1453.6,"nominal":"7617","volume":"110670","trades":"4"},"15:41":{"price":1450.2,"nominal":"345","volume":"5003","trades":"1"},"15:40":{"price":1450.2,"nominal":"443","volume":"6424","trades":"3"},"15:39":{"price":1450.2,"nominal":"443","volume":"6424","trades":"3"},"15:38":{"price":1453.6,"nominal":"1069","volume":"15515","trades":"2"},"15:37":{"price":1453.6,"nominal":"1069","volume":"15515","trades":"2"},"15:36":{"price":1451.4,"nominal":"300","volume":"4352","trades":"1"},"15:35":{"price":1451.4,"nominal":"300","volume":"4352","trades":"1"},"15:34":{"price":1450.8,"nominal":"9187","volume":"133335","trades":"7"},"15:33":{"price":1453.6,"nominal":"2601","volume":"37832","trades":"2"},"15:32":{"price":1454.5,"nominal":"53","volume":"771","trades":"1"},"15:31":{"price":1454.4,"nominal":"6690","volume":"97243","trades":"8"},"15:30":{"price":1452.7,"nominal":"3222","volume":"46798","trades":"7"},"15:29":{"price":1452.4,"nominal":"2484","volume":"36121","trades":"9"},"15:28":{"price":1454.2,"nominal":"350","volume":"5084","trades":"1"},"15:27":{"price":1452.7,"nominal":"10","volume":"145","trades":"1"},"15:26":{"price":1454.5,"nominal":"10376","volume":"150917","trades":"5"},"15:25":{"price":1454.5,"nominal":"10376","volume":"150917","trades":"5"},"15:24":{"price":1454.5,"nominal":"10376","volume":"150917","trades":"5"},"15:23":{"price":1454.4,"nominal":"9290","volume":"135112","trades":"11"},"15:22":{"price":1452.4,"nominal":"203","volume":"2954","trades":"1"},"15:21":{"price":1452.4,"nominal":"203","volume":"2954","trades":"1"},"15:20":{"price":1452.4,"nominal":"203","volume":"2954","trades":"1"},"15:19":{"price":1452.4,"nominal":"203","volume":"2954","trades":"1"},"15:18":{"price":1455.3,"nominal":"212","volume":"3084","trades":"6"},"15:17":{"price":1454.3,"nominal":"3619","volume":"52678","trades":"2"},"15:16":{"price":1454.3,"nominal":"3619","volume":"52678","trades":"2"},"15:15":{"price":1454.3,"nominal":"3619","volume":"52678","trades":"2"},"15:14":{"price":1455.6,"nominal":"1","volume":"15","trades":"1"},"15:13":{"price":1455.6,"nominal":"1","volume":"15","trades":"1"},"15:12":{"price":1455.6,"nominal":"1","volume":"15","trades":"1"},"15:11":{"price":1455.6,"nominal":"1","volume":"15","trades":"1"},"15:10":{"price":1455.6,"nominal":"1","volume":"15","trades":"1"},"15:09":{"price":1455.6,"nominal":"506","volume":"7347","trades":"1"},"15:08":{"price":1452,"nominal":"4","volume":"58","trades":"2"},"15:07":{"price":1452,"nominal":"4","volume":"58","trades":"2"},"15:06":{"price":1454.2,"nominal":"1415","volume":"20577","trades":"8"},"15:05":{"price":1454.1,"nominal":"774","volume":"11255","trades":"2"},"15:04":{"price":1454.1,"nominal":"656","volume":"9539","trades":"2"},"15:03":{"price":1454.1,"nominal":"656","volume":"9539","trades":"2"},"15:02":{"price":1454.1,"nominal":"656","volume":"9539","trades":"2"},"15:01":{"price":1455.5,"nominal":"44621","volume":"649725","trades":"2"},"15:00":{"price":1456.2,"nominal":"99829","volume":"1450608","trades":"38"},"14:59":{"price":1453.9,"nominal":"4098","volume":"59544","trades":"3"},"14:58":{"price":1453,"nominal":"18","volume":"262","trades":"1"},"14:57":{"price":1453,"nominal":"18","volume":"262","trades":"1"},"14:56":{"price":1453,"nominal":"1332","volume":"19354","trades":"2"},"14:55":{"price":1453,"nominal":"81","volume":"1178","trades":"2"},"14:54":{"price":1453,"nominal":"81","volume":"1178","trades":"2"},"14:53":{"price":1453,"nominal":"81","volume":"1178","trades":"2"},"14:52":{"price":1453,"nominal":"81","volume":"1178","trades":"2"},"14:51":{"price":1453,"nominal":"81","volume":"1178","trades":"2"},"14:50":{"price":1453,"nominal":"81","volume":"1178","trades":"2"},"14:49":{"price":1454.9,"nominal":"4","volume":"58","trades":"1"},"14:48":{"price":1454.9,"nominal":"4","volume":"58","trades":"1"},"14:47":{"price":1454.9,"nominal":"4","volume":"58","trades":"1"},"14:46":{"price":1454.4,"nominal":"3596","volume":"52252","trades":"4"},"14:45":{"price":1454.4,"nominal":"3596","volume":"52252","trades":"4"},"14:44":{"price":1454.4,"nominal":"3596","volume":"52252","trades":"4"},"14:43":{"price":1454.4,"nominal":"3596","volume":"52252","trades":"4"},"14:42":{"price":1454.4,"nominal":"3596","volume":"52252","trades":"4"},"14:41":{"price":1453,"nominal":"1600","volume":"23248","trades":"1"},"14:40":{"price":1453,"nominal":"1600","volume":"23248","trades":"1"},"14:39":{"price":1453,"nominal":"1600","volume":"23248","trades":"1"},"14:38":{"price":1453,"nominal":"5596","volume":"81310","trades":"1"},"14:37":{"price":1453,"nominal":"5596","volume":"81310","trades":"1"},"14:36":{"price":1453,"nominal":"4820","volume":"70039","trades":"4"},"14:35":{"price":1453.7,"nominal":"3797","volume":"55193","trades":"4"},"14:34":{"price":1453.7,"nominal":"3797","volume":"55193","trades":"4"},"14:33":{"price":1453.7,"nominal":"3797","volume":"55193","trades":"4"},"14:32":{"price":1453,"nominal":"3113","volume":"45235","trades":"1"},"14:31":{"price":1453.1,"nominal":"135","volume":"1962","trades":"1"},"14:30":{"price":1453.1,"nominal":"152","volume":"2209","trades":"1"},"14:29":{"price":1453.1,"nominal":"152","volume":"2209","trades":"1"},"14:28":{"price":1453.1,"nominal":"152","volume":"2209","trades":"1"},"14:27":{"price":1453.1,"nominal":"152","volume":"2209","trades":"1"},"14:26":{"price":1453.1,"nominal":"152","volume":"2209","trades":"1"},"14:25":{"price":1453.1,"nominal":"118","volume":"1714","trades":"1"},"14:24":{"price":1453.1,"nominal":"118","volume":"1714","trades":"1"},"14:23":{"price":1453.1,"nominal":"118","volume":"1714","trades":"1"},"14:22":{"price":1453.1,"nominal":"118","volume":"1714","trades":"1"},"14:21":{"price":1453.1,"nominal":"118","volume":"1714","trades":"1"},"14:20":{"price":1453.1,"nominal":"118","volume":"1714","trades":"1"},"14:19":{"price":1453.1,"nominal":"118","volume":"1714","trades":"1"},"14:18":{"price":1453.1,"nominal":"118","volume":"1714","trades":"1"},"14:17":{"price":1452.7,"nominal":"791","volume":"11503","trades":"2"},"14:16":{"price":1452.7,"nominal":"791","volume":"11503","trades":"2"},"14:15":{"price":1454.4,"nominal":"8","volume":"116","trades":"2"},"14:14":{"price":1454,"nominal":"3312","volume":"48156","trades":"4"},"14:13":{"price":1454.4,"nominal":"5558","volume":"80799","trades":"10"},"14:12":{"price":1453.9,"nominal":"9119","volume":"132590","trades":"5"},"14:11":{"price":1454,"nominal":"1709","volume":"24849","trades":"2"},"14:10":{"price":1454,"nominal":"10048","volume":"146002","trades":"7"},"14:09":{"price":1453,"nominal":"15532","volume":"225754","trades":"3"},"14:08":{"price":1453.5,"nominal":"3491","volume":"50739","trades":"4"},"14:07":{"price":1452.4,"nominal":"300","volume":"4361","trades":"1"},"14:06":{"price":1453.8,"nominal":"16337","volume":"237544","trades":"7"},"14:05":{"price":1453.4,"nominal":"4","volume":"58","trades":"2"},"14:04":{"price":1453.5,"nominal":"4145","volume":"60271","trades":"8"},"14:03":{"price":1453.5,"nominal":"4145","volume":"60271","trades":"8"},"14:02":{"price":1454.4,"nominal":"7435","volume":"108107","trades":"5"},"14:01":{"price":1453.8,"nominal":"1253","volume":"18216","trades":"3"},"14:00":{"price":1453.8,"nominal":"7971","volume":"115881","trades":"7"},"13:59":{"price":1453.3,"nominal":"9682","volume":"140699","trades":"2"},"13:58":{"price":1453.3,"nominal":"9682","volume":"140699","trades":"2"},"13:57":{"price":1453.3,"nominal":"9682","volume":"140699","trades":"2"},"13:56":{"price":1453.3,"nominal":"9682","volume":"140699","trades":"2"},"13:55":{"price":1453.2,"nominal":"1347","volume":"19575","trades":"1"},"13:54":{"price":1453.2,"nominal":"1448","volume":"21020","trades":"3"},"13:53":{"price":1453.2,"nominal":"1448","volume":"21020","trades":"3"},"13:52":{"price":1453.2,"nominal":"3033","volume":"43972","trades":"1"},"13:51":{"price":1453.2,"nominal":"3033","volume":"43972","trades":"1"},"13:50":{"price":1453.2,"nominal":"3033","volume":"43972","trades":"1"},"13:49":{"price":1453.2,"nominal":"3033","volume":"43972","trades":"1"},"13:48":{"price":1453.2,"nominal":"3033","volume":"43972","trades":"1"},"13:47":{"price":1453.2,"nominal":"3033","volume":"43972","trades":"1"},"13:46":{"price":1453.2,"nominal":"3033","volume":"43972","trades":"1"},"13:45":{"price":1449.8,"nominal":"16603","volume":"241106","trades":"5"},"13:44":{"price":1452,"nominal":"22645","volume":"328805","trades":"5"},"13:43":{"price":1452,"nominal":"2445","volume":"35502","trades":"3"},"13:42":{"price":1452.5,"nominal":"7831","volume":"113792","trades":"17"},"13:41":{"price":1452.5,"nominal":"21633","volume":"314112","trades":"9"},"13:40":{"price":1452,"nominal":"9498","volume":"137983","trades":"12"},"13:39":{"price":1452.8,"nominal":"52202","volume":"758491","trades":"8"},"13:38":{"price":1452.9,"nominal":"16207","volume":"235456","trades":"13"},"13:37":{"price":1452.4,"nominal":"6974","volume":"101318","trades":"4"},"13:36":{"price":1452.4,"nominal":"3700","volume":"53754","trades":"2"},"13:35":{"price":1452.8,"nominal":"1","volume":"15","trades":"1"},"13:34":{"price":1452.9,"nominal":"5889","volume":"85538","trades":"5"},"13:33":{"price":1452.9,"nominal":"2959","volume":"42993","trades":"2"},"13:32":{"price":1453,"nominal":"20403","volume":"296456","trades":"2"},"13:31":{"price":1453,"nominal":"3802","volume":"55233","trades":"7"},"13:30":{"price":1453.2,"nominal":"150","volume":"2178","trades":"1"},"13:29":{"price":1452.3,"nominal":"3171","volume":"46051","trades":"2"},"13:28":{"price":1453.2,"nominal":"280","volume":"4066","trades":"1"},"13:27":{"price":1452.2,"nominal":"60","volume":"872","trades":"1"},"13:26":{"price":1453.3,"nominal":"7582","volume":"110132","trades":"5"},"13:25":{"price":1452,"nominal":"21000","volume":"305088","trades":"2"},"13:24":{"price":1452.8,"nominal":"51377","volume":"746121","trades":"13"},"13:23":{"price":1451.5,"nominal":"38201","volume":"554482","trades":"7"},"13:22":{"price":1451.5,"nominal":"38201","volume":"554482","trades":"7"},"13:21":{"price":1451.3,"nominal":"20216","volume":"293154","trades":"4"},"13:20":{"price":1451.3,"nominal":"20216","volume":"293154","trades":"4"},"13:19":{"price":1451,"nominal":"9016","volume":"130867","trades":"1"},"13:18":{"price":1451.5,"nominal":"4478","volume":"64998","trades":"3"},"13:17":{"price":1451.5,"nominal":"4478","volume":"64998","trades":"3"},"13:16":{"price":1451.5,"nominal":"4478","volume":"64998","trades":"3"},"13:15":{"price":1451.5,"nominal":"4478","volume":"64998","trades":"3"},"13:14":{"price":1451.5,"nominal":"197","volume":"2859","trades":"2"},"13:13":{"price":1451.5,"nominal":"1446","volume":"20987","trades":"6"},"13:12":{"price":1451.5,"nominal":"1446","volume":"20987","trades":"6"},"13:11":{"price":1451.4,"nominal":"2271","volume":"32961","trades":"9"},"13:10":{"price":1451.4,"nominal":"5954","volume":"86409","trades":"4"},"13:09":{"price":1451,"nominal":"57156","volume":"829230","trades":"20"},"13:08":{"price":1451,"nominal":"57156","volume":"829230","trades":"20"},"13:07":{"price":1451,"nominal":"31339","volume":"454728","trades":"15"},"13:06":{"price":1451,"nominal":"12667","volume":"183813","trades":"13"},"13:05":{"price":1450.8,"nominal":"1810","volume":"26261","trades":"3"},"13:04":{"price":1450.8,"nominal":"1810","volume":"26261","trades":"3"},"13:03":{"price":1450.9,"nominal":"2258","volume":"32771","trades":"8"},"13:02":{"price":1451.5,"nominal":"626","volume":"9087","trades":"7"},"13:01":{"price":1452,"nominal":"3227","volume":"46850","trades":"8"},"13:00":{"price":1452,"nominal":"3227","volume":"46850","trades":"8"},"12:59":{"price":1450.9,"nominal":"7889","volume":"114544","trades":"3"},"12:58":{"price":1450.9,"nominal":"34870","volume":"506029","trades":"20"},"12:57":{"price":1451.2,"nominal":"66894","volume":"970468","trades":"27"},"12:56":{"price":1448.8,"nominal":"5901","volume":"85517","trades":"5"},"12:55":{"price":1448.8,"nominal":"5901","volume":"85517","trades":"5"},"12:54":{"price":1449.2,"nominal":"468","volume":"6782","trades":"3"},"12:53":{"price":1450.2,"nominal":"6060","volume":"87810","trades":"18"},"12:52":{"price":1449,"nominal":"110","volume":"1596","trades":"2"},"12:51":{"price":1449,"nominal":"110","volume":"1596","trades":"2"},"12:50":{"price":1450.5,"nominal":"22","volume":"319","trades":"1"},"12:49":{"price":1449.4,"nominal":"8052","volume":"116766","trades":"5"},"12:48":{"price":1451,"nominal":"10","volume":"145","trades":"2"},"12:47":{"price":1451,"nominal":"10","volume":"145","trades":"2"},"12:46":{"price":1451,"nominal":"10","volume":"145","trades":"2"},"12:45":{"price":1451,"nominal":"10","volume":"145","trades":"2"},"12:44":{"price":1452.4,"nominal":"1984","volume":"28768","trades":"3"},"12:43":{"price":1452.4,"nominal":"1984","volume":"28768","trades":"3"},"12:42":{"price":1449.9,"nominal":"21200","volume":"307273","trades":"2"},"12:41":{"price":1449.9,"nominal":"21200","volume":"307273","trades":"2"},"12:40":{"price":1449.9,"nominal":"21200","volume":"307273","trades":"2"},"12:39":{"price":1449.4,"nominal":"792","volume":"11506","trades":"1"},"12:38":{"price":1452.8,"nominal":"21101","volume":"306020","trades":"9"},"12:37":{"price":1450.2,"nominal":"10478","volume":"151976","trades":"9"},"12:36":{"price":1450,"nominal":"14920","volume":"216331","trades":"2"},"12:35":{"price":1449.9,"nominal":"1486","volume":"21530","trades":"5"},"12:34":{"price":1446.9,"nominal":"34","volume":"493","trades":"1"},"12:33":{"price":1450.3,"nominal":"5072","volume":"73529","trades":"10"},"12:32":{"price":1448.9,"nominal":"1684","volume":"24414","trades":"8"},"12:31":{"price":1448.9,"nominal":"1684","volume":"24414","trades":"8"},"12:30":{"price":1448.9,"nominal":"1684","volume":"24414","trades":"8"},"12:29":{"price":1448.9,"nominal":"1684","volume":"24414","trades":"8"},"12:28":{"price":1449.1,"nominal":"9883","volume":"143256","trades":"14"},"12:27":{"price":1449.1,"nominal":"3963","volume":"57428","trades":"3"},"12:26":{"price":1450.2,"nominal":"24962","volume":"361811","trades":"5"},"12:25":{"price":1449.2,"nominal":"1400","volume":"20290","trades":"6"},"12:24":{"price":1449.4,"nominal":"10353","volume":"150050","trades":"10"},"12:23":{"price":1449.2,"nominal":"6410","volume":"92893","trades":"13"},"12:22":{"price":1449.2,"nominal":"19290","volume":"279482","trades":"13"},"12:21":{"price":1449.2,"nominal":"17421","volume":"252403","trades":"10"},"12:20":{"price":1448.8,"nominal":"1824","volume":"26412","trades":"3"},"12:19":{"price":1448,"nominal":"3904","volume":"56555","trades":"3"},"12:18":{"price":1448,"nominal":"10493","volume":"151877","trades":"12"},"12:17":{"price":1448.3,"nominal":"2454","volume":"35535","trades":"2"},"12:16":{"price":1446.2,"nominal":"47","volume":"680","trades":"2"},"12:15":{"price":1446.2,"nominal":"47","volume":"680","trades":"2"},"12:14":{"price":1446.2,"nominal":"47","volume":"680","trades":"2"},"12:13":{"price":1446.7,"nominal":"5301","volume":"76692","trades":"5"},"12:12":{"price":1446.7,"nominal":"5301","volume":"76692","trades":"5"},"12:11":{"price":1448.8,"nominal":"10","volume":"145","trades":"1"},"12:10":{"price":1448.8,"nominal":"10","volume":"145","trades":"1"},"12:09":{"price":1448.9,"nominal":"4763","volume":"68922","trades":"3"},"12:08":{"price":1448.9,"nominal":"4763","volume":"68922","trades":"3"},"12:07":{"price":1447.8,"nominal":"1739","volume":"25177","trades":"3"},"12:06":{"price":1447.8,"nominal":"1739","volume":"25177","trades":"3"},"12:05":{"price":1447.8,"nominal":"1739","volume":"25177","trades":"3"},"12:04":{"price":1447.8,"nominal":"1739","volume":"25177","trades":"3"},"12:03":{"price":1449.4,"nominal":"1","volume":"14","trades":"1"},"12:02":{"price":1447.3,"nominal":"23650","volume":"342397","trades":"12"},"12:01":{"price":1448,"nominal":"24121","volume":"348918","trades":"14"},"12:00":{"price":1448,"nominal":"24121","volume":"348918","trades":"14"},"11:59":{"price":1446.5,"nominal":"11","volume":"159","trades":"1"},"11:58":{"price":1446.2,"nominal":"191","volume":"2765","trades":"2"},"11:57":{"price":1447.5,"nominal":"990","volume":"14327","trades":"4"},"11:56":{"price":1446.9,"nominal":"6436","volume":"93107","trades":"25"},"11:55":{"price":1446.2,"nominal":"6126","volume":"88601","trades":"7"},"11:54":{"price":1446.9,"nominal":"7011","volume":"101420","trades":"9"},"11:53":{"price":1446.1,"nominal":"7712","volume":"111523","trades":"9"},"11:52":{"price":1446.9,"nominal":"155","volume":"2241","trades":"3"},"11:51":{"price":1446.1,"nominal":"2272","volume":"32862","trades":"2"},"11:50":{"price":1446.6,"nominal":"200","volume":"2893","trades":"3"},"11:49":{"price":1447.5,"nominal":"1","volume":"14","trades":"1"},"11:48":{"price":1448,"nominal":"17505","volume":"253245","trades":"1"},"11:47":{"price":1448,"nominal":"17505","volume":"253245","trades":"1"},"11:46":{"price":1448,"nominal":"17505","volume":"253245","trades":"1"},"11:45":{"price":1446.7,"nominal":"1679","volume":"24290","trades":"2"},"11:44":{"price":1446.7,"nominal":"1679","volume":"24327","trades":"1"},"11:43":{"price":1448.9,"nominal":"750","volume":"10850","trades":"1"},"11:42":{"price":1446.6,"nominal":"18046","volume":"261042","trades":"1"},"11:41":{"price":1446.7,"nominal":"19","volume":"275","trades":"4"},"11:40":{"price":1446.7,"nominal":"19","volume":"275","trades":"4"},"11:39":{"price":1446.7,"nominal":"19","volume":"275","trades":"4"},"11:38":{"price":1446.7,"nominal":"19","volume":"275","trades":"4"},"11:37":{"price":1446.8,"nominal":"13400","volume":"194088","trades":"13"},"11:36":{"price":1449.8,"nominal":"101","volume":"1462","trades":"3"},"11:35":{"price":1449.8,"nominal":"101","volume":"1462","trades":"3"},"11:34":{"price":1449.8,"nominal":"101","volume":"1462","trades":"3"},"11:33":{"price":1449.8,"nominal":"1741","volume":"25201","trades":"1"},"11:32":{"price":1449.8,"nominal":"1741","volume":"25201","trades":"1"},"11:31":{"price":1447.5,"nominal":"6446","volume":"93306","trades":"6"},"11:30":{"price":1447.5,"nominal":"2956","volume":"42784","trades":"4"},"11:29":{"price":1448,"nominal":"15276","volume":"221133","trades":"12"},"11:28":{"price":1448,"nominal":"11546","volume":"167274","trades":"8"},"11:27":{"price":1449,"nominal":"10","volume":"145","trades":"1"},"11:26":{"price":1449,"nominal":"135","volume":"1956","trades":"2"},"11:25":{"price":1449.9,"nominal":"10","volume":"145","trades":"1"},"11:24":{"price":1449.9,"nominal":"10","volume":"145","trades":"1"},"11:23":{"price":1449.9,"nominal":"10","volume":"145","trades":"1"},"11:22":{"price":1449.9,"nominal":"6447","volume":"93480","trades":"13"},"11:21":{"price":1450,"nominal":"17583","volume":"255201","trades":"12"},"11:20":{"price":1452,"nominal":"34215","volume":"496802","trades":"4"},"11:19":{"price":1452,"nominal":"34215","volume":"496802","trades":"4"},"11:18":{"price":1452,"nominal":"9485","volume":"137722","trades":"1"},"11:17":{"price":1452,"nominal":"10363","volume":"150471","trades":"6"},"11:16":{"price":1452,"nominal":"35006","volume":"508253","trades":"12"},"11:15":{"price":1449.3,"nominal":"400","volume":"5812","trades":"1"},"11:14":{"price":1452.9,"nominal":"100","volume":"1449","trades":"1"},"11:13":{"price":1452.9,"nominal":"100","volume":"1449","trades":"1"},"11:12":{"price":1452.9,"nominal":"100","volume":"1449","trades":"1"},"11:11":{"price":1449.2,"nominal":"28979","volume":"420717","trades":"12"},"11:10":{"price":1451.8,"nominal":"4842","volume":"70296","trades":"9"},"11:09":{"price":1451.8,"nominal":"2844","volume":"41284","trades":"3"},"11:08":{"price":1451.5,"nominal":"1","volume":"15","trades":"2"},"11:07":{"price":1453.3,"nominal":"243","volume":"3531","trades":"3"},"11:06":{"price":1453.3,"nominal":"5276","volume":"76675","trades":"11"},"11:05":{"price":1451.5,"nominal":"9150","volume":"132812","trades":"8"},"11:04":{"price":1451.5,"nominal":"10011","volume":"145310","trades":"7"},"11:03":{"price":1451.5,"nominal":"1900","volume":"27581","trades":"6"},"11:02":{"price":1451.5,"nominal":"1900","volume":"27581","trades":"6"},"11:01":{"price":1451.5,"nominal":"1900","volume":"27581","trades":"6"},"11:00":{"price":1452.7,"nominal":"25709","volume":"373234","trades":"21"},"10:59":{"price":1452.9,"nominal":"4558","volume":"66161","trades":"3"},"10:57":{"price":1451.5,"nominal":"19678","volume":"285626","trades":"5"},"10:56":{"price":1451.5,"nominal":"4622","volume":"67091","trades":"3"},"10:55":{"price":1451.5,"nominal":"1129","volume":"16387","trades":"2"},"10:54":{"price":1451.5,"nominal":"50085","volume":"727178","trades":"6"},"10:53":{"price":1448.6,"nominal":"2210","volume":"32036","trades":"3"},"10:51":{"price":1449.6,"nominal":"100","volume":"1450","trades":"1"},"10:50":{"price":1449.6,"nominal":"2298","volume":"33308","trades":"2"},"10:44":{"price":1449.3,"nominal":"64","volume":"929","trades":"2"},"10:41":{"price":1452.7,"nominal":"3300","volume":"47919","trades":"1"},"10:38":{"price":1452.1,"nominal":"66","volume":"957","trades":"3"},"10:35":{"price":1449.3,"nominal":"3312","volume":"48002","trades":"4"},"10:34":{"price":1452.2,"nominal":"535","volume":"7754","trades":"1"},"10:33":{"price":1449.3,"nominal":"6430","volume":"93222","trades":"16"},"10:32":{"price":1449.4,"nominal":"1610","volume":"23335","trades":"3"},"10:31":{"price":1449.3,"nominal":"1031","volume":"14941","trades":"2"},"10:30":{"price":1449.2,"nominal":"3000","volume":"43479","trades":"8"}}}},"USM":{"daily":{"2026-03-19":{"price":1.023,"ytm":4.77038,"nominal":"1859665","volume":"1901102"},"2026-03-18":{"price":1.025,"ytm":4.60457,"nominal":"1355162","volume":"1381363"},"2026-03-17":{"price":1.0175,"ytm":5.18001,"nominal":"1782321","volume":"1813535"},"2026-03-16":{"price":1.017,"ytm":5.20819,"nominal":"1749109","volume":"1780466"},"2026-03-13":{"price":1.0185,"ytm":5.07986,"nominal":"850422","volume":"865133"},"2026-03-12":{"price":1.0165,"ytm":5.2031,"nominal":"965233","volume":"979967"},"2026-03-11":{"price":1.016,"ytm":5.23099,"nominal":"3721068","volume":"3781479"},"2026-03-10":{"price":1.017,"ytm":5.14249,"nominal":"1765812","volume":"1792958"},"2026-03-09":{"price":1.016,"ytm":5.20903,"nominal":"1490755","volume":"1512030"},"2026-03-06":{"price":1.0135,"ytm":5.39165,"nominal":"2931182","volume":"2967960"},"2026-03-05":{"price":1.0115,"ytm":5.51239,"nominal":"1074068","volume":"1086220"},"2026-03-04":{"price":1.0125,"ytm":5.4238,"nominal":"2852594","volume":"2888423"},"2026-03-03":{"price":1.0135,"ytm":5.33571,"nominal":"2565878","volume":"2589447"},"2026-03-02":{"price":1.011,"ytm":5.51657,"nominal":"2165339","volume":"2181132"},"2026-02-27":{"price":1.0105,"ytm":5.54356,"nominal":"2692203","volume":"2711942"},"2026-02-26":{"price":1.008,"ytm":5.70066,"nominal":"3066437","volume":"3089342"},"2026-02-25":{"price":1.0075,"ytm":5.72723,"nominal":"3416719","volume":"3432687"},"2026-02-24":{"price":1.007,"ytm":5.75372,"nominal":"7439494","volume":"7482834"},"2026-02-23":{"price":1.0035,"ytm":6.00996,"nominal":"7887210","volume":"7895862"},"2026-02-20":{"price":0.9979,"ytm":6.42907,"nominal":"1632753","volume":"1628637"},"2026-02-19":{"price":0.996,"ytm":6.53619,"nominal":"2398308","volume":"2384141"},"2026-02-18":{"price":0.9989,"ytm":6.30008,"nominal":"1979399","volume":"1973632"},"2026-02-13":{"price":0.9999,"ytm":6.18581,"nominal":"2382763","volume":"2376888"},"2026-02-12":{"price":0.994,"ytm":6.59662,"nominal":"1349932","volume":"1344647"},"2026-02-11":{"price":0.9926,"ytm":6.69016,"nominal":"1740222","volume":"1728893"},"2026-02-10":{"price":0.9911,"ytm":6.79122,"nominal":"1050767","volume":"1044243"},"2026-02-09":{"price":0.9911,"ytm":6.77762,"nominal":"2726501","volume":"2711237"},"2026-02-06":{"price":0.9969,"ytm":6.32496,"nominal":"2297402","volume":"2286649"},"2026-02-05":{"price":0.9946,"ytm":6.45989,"nominal":"1979051","volume":"1964689"},"2026-02-04":{"price":0.9948,"ytm":6.4321,"nominal":"2442741","volume":"2425421"},"2026-02-03":{"price":0.9971,"ytm":6.24764,"nominal":"1257035","volume":"1251418"},"2026-02-02":{"price":0.999,"ytm":6.09426,"nominal":"1084768","volume":"1081900"},"2026-01-30":{"price":0.992,"ytm":6.60332,"nominal":"1461197","volume":"1449322"},"2026-01-29":{"price":0.995,"ytm":6.34181,"nominal":"4186510","volume":"4155613"},"2026-01-28":{"price":0.9911,"ytm":6.61861,"nominal":"3589709","volume":"3566069"},"2026-01-27":{"price":0.9935,"ytm":6.42786,"nominal":"2995809","volume":"2971464"},"2026-01-26":{"price":0.9915,"ytm":6.5632,"nominal":"3184831","volume":"3153124"},"2026-01-23":{"price":0.9916,"ytm":6.54306,"nominal":"2295182","volume":"2274297"},"2026-01-22":{"price":0.9916,"ytm":6.50514,"nominal":"5110883","volume":"5060318"},"2026-01-21":{"price":0.987,"ytm":6.83114,"nominal":"1366645","volume":"1350419"},"2026-01-20":{"price":0.9887,"ytm":6.69279,"nominal":"1215279","volume":"1199684"},"2026-01-19":{"price":0.9874,"ytm":6.77543,"nominal":"3818075","volume":"3768368"},"2026-01-16":{"price":0.9875,"ytm":6.75508,"nominal":"1093689","volume":"1079920"},"2026-01-15":{"price":0.9865,"ytm":6.78941,"nominal":"3354182","volume":"3305012"},"2026-01-14":{"price":0.986,"ytm":6.81295,"nominal":"2872175","volume":"2828401"},"2026-01-13":{"price":0.986,"ytm":6.79999,"nominal":"2765855","volume":"2724592"},"2026-01-12":{"price":0.9851,"ytm":6.85257,"nominal":"2491989","volume":"2457154"},"2026-01-09":{"price":0.99,"ytm":6.48493,"nominal":"1651955","volume":"1631318"},"2026-01-08":{"price":0.9849,"ytm":6.81534,"nominal":"1200470","volume":"1179766"},"2026-01-07":{"price":0.9782,"ytm":7.2887,"nominal":"1540322","volume":"1503997"},"2026-01-06":{"price":0.978,"ytm":7.28955,"nominal":"2288057","volume":"2232540"},"2026-01-05":{"price":0.9722,"ytm":7.69984,"nominal":"1727580","volume":"1678571"},"2026-01-02":{"price":0.9731,"ytm":7.61942,"nominal":"2271139","volume":"2206130"},"2025-12-30":{"price":0.9862,"ytm":6.63396,"nominal":"1445452","volume":"1416898"},"2025-12-29":{"price":0.9786,"ytm":7.13832,"nominal":"3111966","volume":"3037310"},"2025-12-26":{"price":0.9779,"ytm":7.17521,"nominal":"2277660","volume":"2231643"},"2025-12-24":{"price":0.9847,"ytm":6.64194,"nominal":"106568","volume":"104767"},"2025-12-23":{"price":0.9839,"ytm":6.68591,"nominal":"1335013","volume":"1308152"},"2025-12-22":{"price":0.9777,"ytm":7.11052,"nominal":"1853642","volume":"1813664"},"2025-12-19":{"price":0.9751,"ytm":7.28175,"nominal":"902472","volume":"881829"},"2025-12-18":{"price":0.9769,"ytm":7.11508,"nominal":"2426907","volume":"2370058"},"2025-12-17":{"price":0.976,"ytm":7.16545,"nominal":"1966990","volume":"1916475"},"2025-12-16":{"price":0.9746,"ytm":7.25092,"nominal":"1807341","volume":"1759380"},"2025-12-15":{"price":0.973,"ytm":7.35039,"nominal":"936943","volume":"909556"},"2025-12-12":{"price":0.9675,"ytm":7.72582,"nominal":"1344842","volume":"1302227"},"2025-12-11":{"price":0.9654,"ytm":7.83262,"nominal":"1407102","volume":"1361580"},"2025-12-10":{"price":0.9701,"ytm":7.48739,"nominal":"717925","volume":"695820"},"2025-12-09":{"price":0.969,"ytm":7.55107,"nominal":"1107075","volume":"1072117"},"2025-12-05":{"price":0.9694,"ytm":7.49611,"nominal":"1617017","volume":"1567869"},"2025-12-04":{"price":0.969,"ytm":7.48391,"nominal":"1550591","volume":"1504486"},"2025-12-03":{"price":0.9694,"ytm":7.44288,"nominal":"1398889","volume":"1360243"},"2025-12-02":{"price":0.9713,"ytm":7.29839,"nominal":"1301024","volume":"1266690"},"2025-12-01":{"price":0.9694,"ytm":7.41655,"nominal":"1315224","volume":"1275751"},"2025-11-28":{"price":0.9751,"ytm":7.01227,"nominal":"1470446","volume":"1431679"},"2025-11-27":{"price":0.9729,"ytm":7.12511,"nominal":"1652799","volume":"1602275"},"2025-11-26":{"price":0.9655,"ytm":7.61942,"nominal":"1045575","volume":"1010099"},"2025-11-25":{"price":0.9675,"ytm":7.46871,"nominal":"1359379","volume":"1315812"},"2025-11-21":{"price":0.9655,"ytm":7.59276,"nominal":"91605","volume":"88610"},"2025-11-20":{"price":0.9725,"ytm":7.11494,"nominal":"1482759","volume":"1434546"},"2025-11-19":{"price":0.9615,"ytm":7.80006,"nominal":"1133914","volume":"1095852"},"2025-11-18":{"price":0.9657,"ytm":7.5003,"nominal":"1208314","volume":"1171322"},"2025-11-17":{"price":0.9709,"ytm":7.13642,"nominal":"2626537","volume":"2547261"},"2025-11-14":{"price":0.9715,"ytm":7.08391,"nominal":"1701594","volume":"1644180"},"2025-11-13":{"price":0.963,"ytm":7.61806,"nominal":"3285454","volume":"3157887"},"2025-11-12":{"price":0.9623,"ytm":7.65227,"nominal":"1776886","volume":"1708032"},"2025-11-11":{"price":0.959,"ytm":7.86238,"nominal":"2589968","volume":"2487229"},"2025-11-10":{"price":0.9573,"ytm":7.96421,"nominal":"1244425","volume":"1194215"},"2025-11-07":{"price":0.9625,"ytm":7.59965,"nominal":"993606","volume":"953173"},"2025-11-06":{"price":0.9608,"ytm":7.67472,"nominal":"505356","volume":"484861"},"2025-11-05":{"price":0.961,"ytm":7.64833,"nominal":"2643368","volume":"2535474"},"2025-11-04":{"price":0.9599,"ytm":7.7089,"nominal":"1992230","volume":"1900804"},"2025-11-03":{"price":0.952,"ytm":8.22696,"nominal":"2690288","volume":"2576274"},"2025-10-31":{"price":0.9687,"ytm":7.10063,"nominal":"5672709","volume":"5453754"},"2025-10-30":{"price":0.96,"ytm":7.63754,"nominal":"4452904","volume":"4276775"},"2025-10-29":{"price":0.971,"ytm":8.56206,"nominal":"4067906","volume":"3943626"},"2025-10-28":{"price":0.9584,"ytm":9.40914,"nominal":"3309943","volume":"3170212"},"2025-10-27":{"price":0.955,"ytm":9.62825,"nominal":"3985314","volume":"3806350"},"2025-10-24":{"price":0.8815,"ytm":15.05799,"nominal":"1571510","volume":"1384049"},"2025-10-23":{"price":0.881,"ytm":15.01735,"nominal":"1328780","volume":"1170517"},"2025-10-22":{"price":0.8817,"ytm":14.93572,"nominal":"1511101","volume":"1338767"},"2025-10-21":{"price":0.891,"ytm":14.18597,"nominal":"1249958","volume":"1121937"},"2025-10-20":{"price":0.8975,"ytm":13.66386,"nominal":"1582539","volume":"1420712"},"2025-10-17":{"price":0.9099,"ytm":12.70966,"nominal":"1916146","volume":"1722878"},"2025-10-16":{"price":0.9051,"ytm":12.9993,"nominal":"1785113","volume":"1611741"},"2025-10-15":{"price":0.9,"ytm":13.35739,"nominal":"3106943","volume":"2803887"},"2025-10-14":{"price":0.895,"ytm":13.71019,"nominal":"2022366","volume":"1841181"},"2025-10-13":{"price":0.9187,"ytm":11.93798,"nominal":"1073400","volume":"981640"},"2025-10-09":{"price":0.926,"ytm":11.33683,"nominal":"3505119","volume":"3182166"},"2025-10-08":{"price":0.89,"ytm":13.94422,"nominal":"945179","volume":"831632"},"2025-10-07":{"price":0.8873,"ytm":14.12398,"nominal":"1406203","volume":"1248490"},"2025-10-06":{"price":0.89,"ytm":13.89642,"nominal":"1271996","volume":"1141382"},"2025-10-03":{"price":0.896,"ytm":13.42525,"nominal":"2519334","volume":"2257346"},"2025-10-02":{"price":0.886,"ytm":14.10119,"nominal":"1589973","volume":"1403690"},"2025-10-01":{"price":0.885,"ytm":14.15225,"nominal":"3142719","volume":"2726413"},"2025-09-30":{"price":0.88,"ytm":14.50489,"nominal":"1706967","volume":"1532524"},"2025-09-29":{"price":0.904,"ytm":12.70665,"nominal":"2756048","volume":"2488975"},"2025-09-26":{"price":0.8999,"ytm":12.98223,"nominal":"2852731","volume":"2568133"},"2025-09-25":{"price":0.885,"ytm":14.00915,"nominal":"4116803","volume":"3652918"},"2025-09-24":{"price":0.8912,"ytm":13.52831,"nominal":"4293277","volume":"3894428"},"2025-09-23":{"price":0.8869,"ytm":13.82166,"nominal":"3830199","volume":"3443139"},"2025-09-22":{"price":0.9017,"ytm":12.72313,"nominal":"3535947","volume":"3109863"},"2025-09-19":{"price":0.7799,"ytm":22.51158,"nominal":"2395941","volume":"1876725"},"2025-09-18":{"price":0.79,"ytm":21.4923,"nominal":"4624946","volume":"3775081"},"2025-09-17":{"price":0.8759,"ytm":14.49504,"nominal":"3035763","volume":"2633636"},"2025-09-16":{"price":0.8835,"ytm":13.90971,"nominal":"2879781","volume":"2529727"},"2025-09-15":{"price":0.8602,"ytm":15.62953,"nominal":"3787893","volume":"3365138"},"2025-09-12":{"price":0.908,"ytm":12.11304,"nominal":"2092404","volume":"1917111"},"2025-09-11":{"price":0.9203,"ytm":11.20792,"nominal":"1857675","volume":"1712528"},"2025-09-10":{"price":0.916,"ytm":11.48284,"nominal":"3466089","volume":"3219342"},"2025-09-09":{"price":0.9299,"ytm":10.52632,"nominal":"1483192","volume":"1382822"},"2025-09-08":{"price":0.9313,"ytm":10.41631,"nominal":"1361918","volume":"1261186"},"2025-09-05":{"price":0.952,"ytm":9.05194,"nominal":"1391359","volume":"1323371"},"2025-09-04":{"price":0.9535,"ytm":8.91348,"nominal":"2523474","volume":"2406912"},"2025-09-03":{"price":0.951,"ytm":9.05812,"nominal":"1780563","volume":"1695618"},"2025-09-02":{"price":0.9483,"ytm":9.21571,"nominal":"2835037","volume":"2692603"},"2025-09-01":{"price":0.9573,"ytm":8.63199,"nominal":"1396841","volume":"1336183"},"2025-08-29":{"price":0.9597,"ytm":8.46832,"nominal":"1581341","volume":"1511936"},"2025-08-28":{"price":0.9526,"ytm":8.87204,"nominal":"1813981","volume":"1717867"},"2025-08-27":{"price":0.945,"ytm":9.33801,"nominal":"1462274","volume":"1381427"},"2025-08-26":{"price":0.9474,"ytm":9.1714,"nominal":"1599955","volume":"1515601"},"2025-08-25":{"price":0.9478,"ytm":9.13182,"nominal":"2454010","volume":"2328691"},"2025-08-22":{"price":0.96,"ytm":8.35753,"nominal":"1758050","volume":"1680049"},"2025-08-21":{"price":0.9545,"ytm":8.65773,"nominal":"2308635","volume":"2209211"},"2025-08-20":{"price":0.957,"ytm":8.49007,"nominal":"1904815","volume":"1822966"},"2025-08-19":{"price":0.96,"ytm":8.293,"nominal":"1301127","volume":"1246243"},"2025-08-18":{"price":0.957,"ytm":8.46386,"nominal":"1089222","volume":"1042868"},"2025-08-14":{"price":0.9594,"ytm":8.30406,"nominal":"2169400","volume":"2079095"},"2025-08-13":{"price":0.9575,"ytm":8.36861,"nominal":"1039164","volume":"996199"},"2025-08-12":{"price":0.959,"ytm":8.26483,"nominal":"1127458","volume":"1082251"},"2025-08-11":{"price":0.9624,"ytm":8.04715,"nominal":"801276","volume":"771144"},"2025-08-08":{"price":0.9625,"ytm":8.0289,"nominal":"1753277","volume":"1687905"},"2025-08-07":{"price":0.9582,"ytm":8.25027,"nominal":"734933","volume":"704709"},"2025-08-06":{"price":0.9549,"ytm":8.4366,"nominal":"1031047","volume":"983220"},"2025-08-05":{"price":0.9549,"ytm":8.42382,"nominal":"1117789","volume":"1067009"},"2025-08-04":{"price":0.96,"ytm":8.10524,"nominal":"1575593","volume":"1511993"},"2025-08-01":{"price":0.96,"ytm":8.09303,"nominal":"1353228","volume":"1294669"},"2025-07-31":{"price":0.9596,"ytm":8.08035,"nominal":"1177093","volume":"1128598"},"2025-07-30":{"price":0.9533,"ytm":8.44372,"nominal":"1179229","volume":"1129060"},"2025-07-29":{"price":0.963,"ytm":7.85546,"nominal":"1776069","volume":"1711719"},"2025-07-28":{"price":0.9689,"ytm":7.49862,"nominal":"919187","volume":"891686"},"2025-07-25":{"price":0.97,"ytm":7.42359,"nominal":"827061","volume":"802869"},"2025-07-24":{"price":0.9735,"ytm":7.18907,"nominal":"1029062","volume":"998925"},"2025-07-23":{"price":0.9675,"ytm":7.52417,"nominal":"1465640","volume":"1422202"},"2025-07-22":{"price":0.9718,"ytm":7.26534,"nominal":"1869303","volume":"1816578"},"2025-07-21":{"price":0.9723,"ytm":7.226,"nominal":"1571073","volume":"1525631"},"2025-07-18":{"price":0.9737,"ytm":7.1354,"nominal":"2064617","volume":"2005337"},"2025-07-17":{"price":0.973,"ytm":7.14387,"nominal":"2392028","volume":"2327936"},"2025-07-16":{"price":0.9725,"ytm":7.16183,"nominal":"2865256","volume":"2787099"},"2025-07-15":{"price":0.973,"ytm":7.12303,"nominal":"3831544","volume":"3723136"},"2025-07-14":{"price":0.97,"ytm":7.28287,"nominal":"2120025","volume":"2052651"},"2025-07-11":{"price":0.9715,"ytm":7.18719,"nominal":"2061727","volume":"1998150"},"2025-07-10":{"price":0.9688,"ytm":7.30855,"nominal":"2066612","volume":"2003617"},"2025-07-08":{"price":0.966,"ytm":7.45669,"nominal":"1566411","volume":"1519176"},"2025-07-07":{"price":0.965,"ytm":7.49183,"nominal":"1804111","volume":"1747144"},"2025-07-04":{"price":0.975,"ytm":6.91905,"nominal":"1532265","volume":"1486637"},"2025-07-03":{"price":0.969,"ytm":7.22391,"nominal":"2239459","volume":"2168117"},"2025-07-02":{"price":0.9675,"ytm":7.29758,"nominal":"1567339","volume":"1509612"},"2025-07-01":{"price":0.9605,"ytm":7.68136,"nominal":"1161079","volume":"1114955"},"2025-06-30":{"price":0.958,"ytm":7.81202,"nominal":"1691180","volume":"1619576"},"2025-06-27":{"price":0.9555,"ytm":7.94286,"nominal":"2613405","volume":"2491351"},"2025-06-26":{"price":0.9515,"ytm":8.13628,"nominal":"2035389","volume":"1937434"},"2025-06-25":{"price":0.95,"ytm":8.21021,"nominal":"2010214","volume":"1909791"},"2025-06-24":{"price":0.948,"ytm":8.31272,"nominal":"2810278","volume":"2661374"},"2025-06-23":{"price":0.9436,"ytm":8.55307,"nominal":"1220615","volume":"1153099"},"2025-06-19":{"price":0.9499,"ytm":8.18089,"nominal":"921890","volume":"875005"},"2025-06-18":{"price":0.9496,"ytm":8.15161,"nominal":"1664733","volume":"1579096"},"2025-06-17":{"price":0.95,"ytm":8.11753,"nominal":"1633894","volume":"1555518"},"2025-06-13":{"price":0.9525,"ytm":7.96553,"nominal":"2154596","volume":"2053331"},"2025-06-12":{"price":0.9535,"ytm":7.86518,"nominal":"5114679","volume":"4879655"},"2025-06-11":{"price":0.955,"ytm":7.77087,"nominal":"3248867","volume":"3104031"},"2025-06-10":{"price":0.9565,"ytm":7.67703,"nominal":"1729129","volume":"1655212"},"2025-06-09":{"price":0.9575,"ytm":7.6112,"nominal":"2461292","volume":"2356779"},"2025-06-06":{"price":0.9574,"ytm":7.60612,"nominal":"3850766","volume":"3683257"},"2025-06-05":{"price":0.955,"ytm":7.70628,"nominal":"4222785","volume":"4029145"},"2025-06-04":{"price":0.955,"ytm":7.69562,"nominal":"2519900","volume":"2405446"},"2025-06-03":{"price":0.953,"ytm":7.79485,"nominal":"2165106","volume":"2065451"},"2025-06-02":{"price":0.9525,"ytm":7.81157,"nominal":"1840240","volume":"1753423"},"2025-05-30":{"price":0.9536,"ytm":7.74046,"nominal":"2193007","volume":"2083457"},"2025-05-29":{"price":0.9496,"ytm":7.92757,"nominal":"2051914","volume":"1947471"},"2025-05-28":{"price":0.955,"ytm":7.62181,"nominal":"1220976","volume":"1160535"},"2025-05-27":{"price":0.956,"ytm":7.55714,"nominal":"1955333","volume":"1860264"},"2025-05-26":{"price":0.95,"ytm":7.87316,"nominal":"1125286","volume":"1071986"},"2025-05-23":{"price":0.9521,"ytm":7.74799,"nominal":"1748751","volume":"1667724"},"2025-05-22":{"price":0.953,"ytm":7.66767,"nominal":"1785804","volume":"1699471"},"2025-05-21":{"price":0.95,"ytm":7.81966,"nominal":"1296408","volume":"1235221"},"2025-05-20":{"price":0.9567,"ytm":7.44792,"nominal":"2481417","volume":"2366879"},"2025-05-19":{"price":0.9561,"ytm":7.46998,"nominal":"2320980","volume":"2208704"},"2025-05-16":{"price":0.9461,"ytm":7.99931,"nominal":"2224098","volume":"2103247"},"2025-05-15":{"price":0.948,"ytm":7.8642,"nominal":"4075293","volume":"3849195"},"2025-05-14":{"price":0.948,"ytm":7.85361,"nominal":"2155338","volume":"2040370"},"2025-05-13":{"price":0.942,"ytm":8.16757,"nominal":"1956513","volume":"1836724"},"2025-05-12":{"price":0.9353,"ytm":8.52217,"nominal":"2310024","volume":"2158640"},"2025-05-09":{"price":0.9273,"ytm":8.95183,"nominal":"2325224","volume":"2147901"},"2025-05-08":{"price":0.9189,"ytm":9.38316,"nominal":"2297526","volume":"2102580"},"2025-05-07":{"price":0.91,"ytm":9.87218,"nominal":"3719182","volume":"3402228"},"2025-05-06":{"price":0.917,"ytm":9.46427,"nominal":"2365455","volume":"2167520"},"2025-05-05":{"price":0.9165,"ytm":9.47956,"nominal":"1807942","volume":"1652918"},"2025-04-30":{"price":0.9159,"ytm":9.50043,"nominal":"1645632","volume":"1512705"},"2025-04-29":{"price":0.9219,"ytm":9.10518,"nominal":"1877479","volume":"1729277"},"2025-04-28":{"price":0.945,"ytm":9.19737,"nominal":"3458084","volume":"3257403"},"2025-04-25":{"price":0.9376,"ytm":9.59482,"nominal":"2154965","volume":"2016989"},"2025-04-24":{"price":0.9319,"ytm":9.8735,"nominal":"2061523","volume":"1928608"},"2025-04-23":{"price":0.9331,"ytm":9.79299,"nominal":"1501263","volume":"1398640"},"2025-04-22":{"price":0.9285,"ytm":10.03713,"nominal":"1968181","volume":"1826665"},"2025-04-21":{"price":0.921,"ytm":10.44687,"nominal":"2829672","volume":"2605337"},"2025-04-16":{"price":0.9175,"ytm":10.63176,"nominal":"2608648","volume":"2384372"},"2025-04-15":{"price":0.915,"ytm":10.70177,"nominal":"2981672","volume":"2717236"},"2025-04-14":{"price":0.9089,"ytm":11.03558,"nominal":"1924747","volume":"1751882"},"2025-04-11":{"price":0.9173,"ytm":10.54266,"nominal":"2654629","volume":"2399101"},"2025-04-10":{"price":0.9,"ytm":11.48779,"nominal":"1642899","volume":"1469510"},"2025-04-09":{"price":0.9034,"ytm":11.27619,"nominal":"1304478","volume":"1159819"},"2025-04-08":{"price":0.8915,"ytm":11.95139,"nominal":"1270603","volume":"1137024"},"2025-04-07":{"price":0.8947,"ytm":11.7485,"nominal":"1302619","volume":"1169227"},"2025-04-04":{"price":0.9005,"ytm":11.39725,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.9045,"ytm":11.12307,"nominal":"2126066","volume":"1924033"},"2025-04-01":{"price":0.9056,"ytm":11.04576,"nominal":"2245464","volume":"2032806"},"2025-03-31":{"price":0.905,"ytm":11.05032,"nominal":"2349245","volume":"2123606"},"2025-03-28":{"price":0.905,"ytm":11.03564,"nominal":"2524045","volume":"2285562"},"2025-03-27":{"price":0.9046,"ytm":11.01435,"nominal":"1829511","volume":"1637019"},"2025-03-26":{"price":0.8885,"ytm":11.91813,"nominal":"1675027","volume":"1487803"},"2025-03-25":{"price":0.8911,"ytm":11.75251,"nominal":"1890861","volume":"1670303"},"2025-03-21":{"price":0.894,"ytm":11.57088,"nominal":"1946867","volume":"1712783"},"2025-03-20":{"price":0.8773,"ytm":12.47225,"nominal":"1452922","volume":"1278107"},"2025-03-19":{"price":0.8899,"ytm":11.72822,"nominal":"994006","volume":"870591"},"2025-03-18":{"price":0.872,"ytm":12.74969,"nominal":"1772976","volume":"1552868"},"2025-03-17":{"price":0.8828,"ytm":12.10432,"nominal":"759817","volume":"671924"}},"intraday":{"2026-03-19":{"16:59":{"price":1.023,"nominal":"3753","volume":"38","trades":"1"},"16:58":{"price":1.023,"nominal":"3753","volume":"38","trades":"1"},"16:57":{"price":1.023,"nominal":"3753","volume":"38","trades":"1"},"16:56":{"price":1.023,"nominal":"3753","volume":"38","trades":"1"},"16:55":{"price":1.023,"nominal":"3753","volume":"38","trades":"1"},"16:54":{"price":1.024,"nominal":"121","volume":"1","trades":"1"},"16:53":{"price":1.0245,"nominal":"701","volume":"7","trades":"1"},"16:52":{"price":1.0245,"nominal":"701","volume":"7","trades":"1"},"16:51":{"price":1.024,"nominal":"75","volume":"1","trades":"1"},"16:50":{"price":1.024,"nominal":"75","volume":"1","trades":"1"},"16:49":{"price":1.024,"nominal":"10300","volume":"105","trades":"7"},"16:48":{"price":1.024,"nominal":"69720","volume":"714","trades":"29"},"16:47":{"price":1.024,"nominal":"19204","volume":"197","trades":"11"},"16:46":{"price":1.024,"nominal":"4","volume":"0","trades":"1"},"16:45":{"price":1.0245,"nominal":"2129","volume":"22","trades":"3"},"16:44":{"price":1.0245,"nominal":"416","volume":"4","trades":"1"},"16:43":{"price":1.0245,"nominal":"416","volume":"4","trades":"1"},"16:42":{"price":1.0235,"nominal":"73","volume":"1","trades":"1"},"16:41":{"price":1.0235,"nominal":"73","volume":"1","trades":"1"},"16:40":{"price":1.0235,"nominal":"22467","volume":"230","trades":"2"},"16:39":{"price":1.0245,"nominal":"500","volume":"5","trades":"4"},"16:38":{"price":1.024,"nominal":"2731","volume":"28","trades":"1"},"16:37":{"price":1.0235,"nominal":"1100","volume":"11","trades":"2"},"16:36":{"price":1.0235,"nominal":"1100","volume":"11","trades":"2"},"16:35":{"price":1.0235,"nominal":"1100","volume":"11","trades":"2"},"16:34":{"price":1.024,"nominal":"6797","volume":"70","trades":"1"},"16:33":{"price":1.024,"nominal":"6797","volume":"70","trades":"1"},"16:32":{"price":1.024,"nominal":"6797","volume":"70","trades":"1"},"16:31":{"price":1.024,"nominal":"6797","volume":"70","trades":"1"},"16:30":{"price":1.024,"nominal":"6797","volume":"70","trades":"1"},"16:29":{"price":1.023,"nominal":"4394","volume":"45","trades":"8"},"16:28":{"price":1.025,"nominal":"1662","volume":"17","trades":"3"},"16:27":{"price":1.025,"nominal":"1662","volume":"17","trades":"3"},"16:26":{"price":1.025,"nominal":"1662","volume":"17","trades":"3"},"16:25":{"price":1.025,"nominal":"1662","volume":"17","trades":"3"},"16:24":{"price":1.023,"nominal":"150882","volume":"1544","trades":"23"},"16:23":{"price":1.024,"nominal":"3707","volume":"38","trades":"4"},"16:22":{"price":1.024,"nominal":"3707","volume":"38","trades":"4"},"16:21":{"price":1.024,"nominal":"3707","volume":"38","trades":"4"},"16:20":{"price":1.024,"nominal":"3707","volume":"38","trades":"4"},"16:19":{"price":1.024,"nominal":"3707","volume":"38","trades":"4"},"16:18":{"price":1.0235,"nominal":"238","volume":"2","trades":"1"},"16:17":{"price":1.024,"nominal":"447","volume":"5","trades":"1"},"16:16":{"price":1.024,"nominal":"521","volume":"5","trades":"4"},"16:15":{"price":1.024,"nominal":"521","volume":"5","trades":"4"},"16:14":{"price":1.024,"nominal":"521","volume":"5","trades":"4"},"16:13":{"price":1.024,"nominal":"521","volume":"5","trades":"4"},"16:12":{"price":1.024,"nominal":"14214","volume":"146","trades":"16"},"16:11":{"price":1.025,"nominal":"1045","volume":"11","trades":"1"},"16:10":{"price":1.024,"nominal":"533","volume":"5","trades":"3"},"16:09":{"price":1.024,"nominal":"533","volume":"5","trades":"3"},"16:08":{"price":1.024,"nominal":"533","volume":"5","trades":"3"},"16:07":{"price":1.0245,"nominal":"5179","volume":"53","trades":"6"},"16:06":{"price":1.024,"nominal":"27349","volume":"280","trades":"35"},"16:05":{"price":1.024,"nominal":"27349","volume":"280","trades":"35"},"16:04":{"price":1.0225,"nominal":"13149","volume":"134","trades":"9"},"16:03":{"price":1.0225,"nominal":"13149","volume":"134","trades":"9"},"16:02":{"price":1.0225,"nominal":"13149","volume":"134","trades":"9"},"16:01":{"price":1.0225,"nominal":"13149","volume":"134","trades":"9"},"16:00":{"price":1.0225,"nominal":"13149","volume":"134","trades":"9"},"15:59":{"price":1.0215,"nominal":"5273","volume":"54","trades":"4"},"15:58":{"price":1.0215,"nominal":"2405","volume":"25","trades":"2"},"15:57":{"price":1.0215,"nominal":"2405","volume":"25","trades":"2"},"15:56":{"price":1.0215,"nominal":"2405","volume":"25","trades":"2"},"15:55":{"price":1.023,"nominal":"2000","volume":"20","trades":"1"},"15:54":{"price":1.023,"nominal":"2000","volume":"20","trades":"1"},"15:53":{"price":1.0245,"nominal":"7436","volume":"76","trades":"4"},"15:52":{"price":1.0245,"nominal":"7436","volume":"76","trades":"4"},"15:51":{"price":1.0245,"nominal":"7436","volume":"76","trades":"4"},"15:50":{"price":1.0245,"nominal":"7436","volume":"76","trades":"4"},"15:49":{"price":1.0245,"nominal":"7436","volume":"76","trades":"4"},"15:48":{"price":1.0245,"nominal":"7436","volume":"76","trades":"4"},"15:47":{"price":1.0245,"nominal":"7436","volume":"76","trades":"4"},"15:46":{"price":1.0235,"nominal":"39657","volume":"406","trades":"21"},"15:45":{"price":1.0235,"nominal":"39657","volume":"406","trades":"21"},"15:44":{"price":1.023,"nominal":"1584","volume":"16","trades":"1"},"15:43":{"price":1.023,"nominal":"1584","volume":"16","trades":"1"},"15:42":{"price":1.024,"nominal":"2602","volume":"27","trades":"4"},"15:41":{"price":1.023,"nominal":"6892","volume":"70","trades":"1"},"15:40":{"price":1.023,"nominal":"6892","volume":"70","trades":"1"},"15:39":{"price":1.023,"nominal":"6892","volume":"70","trades":"1"},"15:38":{"price":1.023,"nominal":"6892","volume":"70","trades":"1"},"15:37":{"price":1.023,"nominal":"6892","volume":"70","trades":"1"},"15:36":{"price":1.023,"nominal":"6892","volume":"70","trades":"1"},"15:35":{"price":1.023,"nominal":"6892","volume":"70","trades":"1"},"15:34":{"price":1.0215,"nominal":"9341","volume":"95","trades":"6"},"15:33":{"price":1.0235,"nominal":"18999","volume":"194","trades":"6"},"15:32":{"price":1.0245,"nominal":"53","volume":"1","trades":"1"},"15:31":{"price":1.0245,"nominal":"11911","volume":"122","trades":"16"},"15:30":{"price":1.023,"nominal":"894","volume":"9","trades":"10"},"15:29":{"price":1.023,"nominal":"7789","volume":"80","trades":"7"},"15:28":{"price":1.0245,"nominal":"10044","volume":"103","trades":"7"},"15:27":{"price":1.0245,"nominal":"10044","volume":"103","trades":"7"},"15:26":{"price":1.0245,"nominal":"10044","volume":"103","trades":"7"},"15:25":{"price":1.0245,"nominal":"10044","volume":"103","trades":"7"},"15:24":{"price":1.0245,"nominal":"10044","volume":"103","trades":"7"},"15:23":{"price":1.025,"nominal":"3480","volume":"36","trades":"7"},"15:22":{"price":1.025,"nominal":"3480","volume":"36","trades":"7"},"15:21":{"price":1.025,"nominal":"3480","volume":"36","trades":"7"},"15:20":{"price":1.025,"nominal":"3480","volume":"36","trades":"7"},"15:19":{"price":1.025,"nominal":"3480","volume":"36","trades":"7"},"15:18":{"price":1.025,"nominal":"3480","volume":"36","trades":"7"},"15:17":{"price":1.0225,"nominal":"20","volume":"0","trades":"2"},"15:16":{"price":1.0225,"nominal":"20","volume":"0","trades":"2"},"15:15":{"price":1.0225,"nominal":"20","volume":"0","trades":"2"},"15:14":{"price":1.024,"nominal":"69027","volume":"708","trades":"1"},"15:13":{"price":1.024,"nominal":"69027","volume":"708","trades":"1"},"15:12":{"price":1.024,"nominal":"69027","volume":"708","trades":"1"},"15:11":{"price":1.0255,"nominal":"4","volume":"0","trades":"3"},"15:10":{"price":1.0255,"nominal":"4","volume":"0","trades":"3"},"15:09":{"price":1.0235,"nominal":"7435","volume":"76","trades":"10"},"15:08":{"price":1.0235,"nominal":"7435","volume":"76","trades":"10"},"15:07":{"price":1.0235,"nominal":"7435","volume":"76","trades":"10"},"15:06":{"price":1.0235,"nominal":"7435","volume":"76","trades":"10"},"15:05":{"price":1.0235,"nominal":"4916","volume":"50","trades":"9"},"15:04":{"price":1.024,"nominal":"23294","volume":"239","trades":"8"},"15:03":{"price":1.0255,"nominal":"818","volume":"8","trades":"3"},"15:02":{"price":1.0255,"nominal":"818","volume":"8","trades":"3"},"15:01":{"price":1.0255,"nominal":"818","volume":"8","trades":"3"},"15:00":{"price":1.0255,"nominal":"91536","volume":"936","trades":"36"},"14:59":{"price":1.0235,"nominal":"8056","volume":"82","trades":"3"},"14:58":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:57":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:56":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:55":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:54":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:53":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:52":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:51":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:50":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:49":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:48":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:47":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:46":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:45":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:44":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:43":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:42":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:41":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:40":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:39":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:38":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:37":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:36":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:35":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:34":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:33":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:32":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:31":{"price":1.023,"nominal":"976","volume":"10","trades":"1"},"14:30":{"price":1.0245,"nominal":"7462","volume":"76","trades":"5"},"14:29":{"price":1.0245,"nominal":"7462","volume":"76","trades":"5"},"14:28":{"price":1.0245,"nominal":"7462","volume":"76","trades":"5"},"14:27":{"price":1.0245,"nominal":"7462","volume":"76","trades":"5"},"14:26":{"price":1.0245,"nominal":"7462","volume":"76","trades":"5"},"14:25":{"price":1.0245,"nominal":"7462","volume":"76","trades":"5"},"14:24":{"price":1.0245,"nominal":"7462","volume":"76","trades":"5"},"14:23":{"price":1.0245,"nominal":"7462","volume":"76","trades":"5"},"14:22":{"price":1.0245,"nominal":"7462","volume":"76","trades":"5"},"14:21":{"price":1.0245,"nominal":"7462","volume":"76","trades":"5"},"14:20":{"price":1.025,"nominal":"630","volume":"6","trades":"1"},"14:19":{"price":1.025,"nominal":"630","volume":"6","trades":"1"},"14:18":{"price":1.025,"nominal":"630","volume":"6","trades":"1"},"14:17":{"price":1.025,"nominal":"630","volume":"6","trades":"1"},"14:16":{"price":1.025,"nominal":"630","volume":"6","trades":"1"},"14:15":{"price":1.025,"nominal":"630","volume":"6","trades":"1"},"14:14":{"price":1.025,"nominal":"630","volume":"6","trades":"1"},"14:13":{"price":1.0245,"nominal":"1089","volume":"11","trades":"2"},"14:12":{"price":1.0245,"nominal":"1089","volume":"11","trades":"2"},"14:11":{"price":1.0245,"nominal":"1089","volume":"11","trades":"2"},"14:10":{"price":1.0245,"nominal":"3509","volume":"36","trades":"7"},"14:09":{"price":1.024,"nominal":"99076","volume":"1015","trades":"5"},"14:08":{"price":1.024,"nominal":"99076","volume":"1015","trades":"5"},"14:07":{"price":1.024,"nominal":"99076","volume":"1015","trades":"5"},"14:06":{"price":1.0245,"nominal":"10029","volume":"103","trades":"4"},"14:05":{"price":1.0245,"nominal":"591","volume":"6","trades":"1"},"14:04":{"price":1.0255,"nominal":"67","volume":"1","trades":"1"},"14:03":{"price":1.0245,"nominal":"4466","volume":"46","trades":"2"},"14:02":{"price":1.023,"nominal":"8167","volume":"84","trades":"5"},"14:01":{"price":1.023,"nominal":"8167","volume":"84","trades":"5"},"14:00":{"price":1.023,"nominal":"8167","volume":"84","trades":"5"},"13:59":{"price":1.023,"nominal":"8495","volume":"87","trades":"6"},"13:58":{"price":1.023,"nominal":"8495","volume":"87","trades":"6"},"13:57":{"price":1.023,"nominal":"8495","volume":"87","trades":"6"},"13:56":{"price":1.023,"nominal":"8495","volume":"87","trades":"6"},"13:55":{"price":1.023,"nominal":"8495","volume":"87","trades":"6"},"13:54":{"price":1.023,"nominal":"8495","volume":"87","trades":"6"},"13:53":{"price":1.023,"nominal":"8495","volume":"87","trades":"6"},"13:52":{"price":1.023,"nominal":"958","volume":"10","trades":"2"},"13:51":{"price":1.023,"nominal":"958","volume":"10","trades":"2"},"13:50":{"price":1.023,"nominal":"958","volume":"10","trades":"2"},"13:49":{"price":1.023,"nominal":"958","volume":"10","trades":"2"},"13:48":{"price":1.023,"nominal":"958","volume":"10","trades":"2"},"13:47":{"price":1.023,"nominal":"958","volume":"10","trades":"2"},"13:46":{"price":1.023,"nominal":"958","volume":"10","trades":"2"},"13:45":{"price":1.023,"nominal":"958","volume":"10","trades":"2"},"13:44":{"price":1.022,"nominal":"41975","volume":"428","trades":"2"},"13:43":{"price":1.0205,"nominal":"1224","volume":"13","trades":"4"},"13:42":{"price":1.024,"nominal":"8892","volume":"91","trades":"21"},"13:41":{"price":1.0235,"nominal":"1340","volume":"14","trades":"1"},"13:40":{"price":1.0235,"nominal":"1340","volume":"14","trades":"1"},"13:39":{"price":1.0225,"nominal":"45320","volume":"464","trades":"9"},"13:38":{"price":1.0235,"nominal":"23847","volume":"244","trades":"10"},"13:37":{"price":1.024,"nominal":"6839","volume":"70","trades":"3"},"13:36":{"price":1.0235,"nominal":"5888","volume":"60","trades":"4"},"13:35":{"price":1.0235,"nominal":"5888","volume":"60","trades":"4"},"13:34":{"price":1.0235,"nominal":"5888","volume":"60","trades":"4"},"13:33":{"price":1.0235,"nominal":"2731","volume":"28","trades":"1"},"13:32":{"price":1.0235,"nominal":"404","volume":"4","trades":"2"},"13:31":{"price":1.0235,"nominal":"3025","volume":"31","trades":"1"},"13:30":{"price":1.0235,"nominal":"146","volume":"1","trades":"1"},"13:29":{"price":1.0235,"nominal":"146","volume":"1","trades":"1"},"13:28":{"price":1.024,"nominal":"280","volume":"3","trades":"1"},"13:27":{"price":1.0235,"nominal":"60","volume":"1","trades":"1"},"13:26":{"price":1.0235,"nominal":"8800","volume":"90","trades":"3"},"13:25":{"price":1.0245,"nominal":"13616","volume":"139","trades":"1"},"13:24":{"price":1.024,"nominal":"21","volume":"0","trades":"8"},"13:23":{"price":1.022,"nominal":"19900","volume":"203","trades":"1"},"13:22":{"price":1.022,"nominal":"19900","volume":"203","trades":"1"},"13:21":{"price":1.022,"nominal":"9095","volume":"93","trades":"2"},"13:20":{"price":1.022,"nominal":"9095","volume":"93","trades":"2"},"13:19":{"price":1.022,"nominal":"4478","volume":"46","trades":"4"},"13:18":{"price":1.022,"nominal":"4478","volume":"46","trades":"4"},"13:17":{"price":1.022,"nominal":"4478","volume":"46","trades":"4"},"13:16":{"price":1.022,"nominal":"4478","volume":"46","trades":"4"},"13:15":{"price":1.022,"nominal":"4478","volume":"46","trades":"4"},"13:14":{"price":1.0225,"nominal":"1387","volume":"14","trades":"2"},"13:13":{"price":1.023,"nominal":"72","volume":"1","trades":"3"},"13:12":{"price":1.0225,"nominal":"1446","volume":"15","trades":"6"},"13:11":{"price":1.0225,"nominal":"3635","volume":"37","trades":"10"},"13:10":{"price":1.022,"nominal":"1017","volume":"10","trades":"2"},"13:09":{"price":1.023,"nominal":"845","volume":"9","trades":"2"},"13:08":{"price":1.022,"nominal":"61836","volume":"632","trades":"19"},"13:07":{"price":1.022,"nominal":"31339","volume":"320","trades":"13"},"13:06":{"price":1.022,"nominal":"12642","volume":"129","trades":"13"},"13:05":{"price":1.0235,"nominal":"92","volume":"1","trades":"1"},"13:04":{"price":1.0235,"nominal":"1684","volume":"17","trades":"3"},"13:03":{"price":1.0235,"nominal":"1684","volume":"17","trades":"3"},"13:02":{"price":1.0225,"nominal":"293","volume":"3","trades":"8"},"13:01":{"price":1.0225,"nominal":"751","volume":"8","trades":"1"},"13:00":{"price":1.022,"nominal":"7239","volume":"74","trades":"5"},"12:59":{"price":1.022,"nominal":"722","volume":"7","trades":"2"},"12:58":{"price":1.022,"nominal":"63659","volume":"651","trades":"16"},"12:57":{"price":1.022,"nominal":"64968","volume":"664","trades":"32"},"12:56":{"price":1.0205,"nominal":"11311","volume":"115","trades":"4"},"12:55":{"price":1.0205,"nominal":"11311","volume":"115","trades":"4"},"12:54":{"price":1.021,"nominal":"638","volume":"7","trades":"5"},"12:53":{"price":1.021,"nominal":"5870","volume":"60","trades":"16"},"12:52":{"price":1.0205,"nominal":"2195","volume":"22","trades":"4"},"12:51":{"price":1.0205,"nominal":"2195","volume":"22","trades":"4"},"12:50":{"price":1.0205,"nominal":"5175","volume":"53","trades":"4"},"12:49":{"price":1.0205,"nominal":"5175","volume":"53","trades":"4"},"12:48":{"price":1.0215,"nominal":"2785","volume":"28","trades":"3"},"12:47":{"price":1.0215,"nominal":"2785","volume":"28","trades":"3"},"12:46":{"price":1.0215,"nominal":"2785","volume":"28","trades":"3"},"12:45":{"price":1.0215,"nominal":"2785","volume":"28","trades":"3"},"12:44":{"price":1.0215,"nominal":"1621","volume":"17","trades":"3"},"12:43":{"price":1.0215,"nominal":"1621","volume":"17","trades":"3"},"12:42":{"price":1.0225,"nominal":"90","volume":"1","trades":"1"},"12:41":{"price":1.0225,"nominal":"90","volume":"1","trades":"1"},"12:40":{"price":1.0225,"nominal":"1020","volume":"10","trades":"4"},"12:39":{"price":1.022,"nominal":"21200","volume":"216","trades":"2"},"12:38":{"price":1.021,"nominal":"32353","volume":"331","trades":"14"},"12:37":{"price":1.021,"nominal":"8448","volume":"86","trades":"8"},"12:36":{"price":1.02,"nominal":"4437","volume":"45","trades":"6"},"12:35":{"price":1.02,"nominal":"4437","volume":"45","trades":"6"},"12:34":{"price":1.02,"nominal":"4437","volume":"45","trades":"6"},"12:33":{"price":1.02,"nominal":"4437","volume":"45","trades":"6"},"12:32":{"price":1.0205,"nominal":"1243","volume":"13","trades":"2"},"12:31":{"price":1.0205,"nominal":"1243","volume":"13","trades":"2"},"12:30":{"price":1.0205,"nominal":"1243","volume":"13","trades":"2"},"12:29":{"price":1.0205,"nominal":"1243","volume":"13","trades":"2"},"12:28":{"price":1.0205,"nominal":"21360","volume":"218","trades":"14"},"12:27":{"price":1.021,"nominal":"909","volume":"9","trades":"5"},"12:26":{"price":1.021,"nominal":"909","volume":"9","trades":"5"},"12:25":{"price":1.021,"nominal":"909","volume":"9","trades":"5"},"12:24":{"price":1.021,"nominal":"9606","volume":"98","trades":"8"},"12:23":{"price":1.02,"nominal":"64623","volume":"659","trades":"8"},"12:22":{"price":1.0195,"nominal":"794","volume":"8","trades":"1"},"12:21":{"price":1.0195,"nominal":"173","volume":"2","trades":"2"},"12:20":{"price":1.0205,"nominal":"3632","volume":"37","trades":"3"},"12:19":{"price":1.0185,"nominal":"89","volume":"1","trades":"1"},"12:18":{"price":1.021,"nominal":"63568","volume":"648","trades":"17"},"12:17":{"price":1.0185,"nominal":"2494","volume":"25","trades":"2"},"12:16":{"price":1.0185,"nominal":"4966","volume":"51","trades":"13"},"12:15":{"price":1.0185,"nominal":"4966","volume":"51","trades":"13"},"12:14":{"price":1.0185,"nominal":"4966","volume":"51","trades":"13"},"12:13":{"price":1.0185,"nominal":"4966","volume":"51","trades":"13"},"12:12":{"price":1.0185,"nominal":"4966","volume":"51","trades":"13"},"12:11":{"price":1.0185,"nominal":"4843","volume":"49","trades":"3"},"12:10":{"price":1.0185,"nominal":"4843","volume":"49","trades":"3"},"12:09":{"price":1.0185,"nominal":"4843","volume":"49","trades":"3"},"12:08":{"price":1.0185,"nominal":"4843","volume":"49","trades":"3"},"12:07":{"price":1.0185,"nominal":"1788","volume":"18","trades":"3"},"12:06":{"price":1.0185,"nominal":"1788","volume":"18","trades":"3"},"12:05":{"price":1.0185,"nominal":"1788","volume":"18","trades":"3"},"12:04":{"price":1.0185,"nominal":"1788","volume":"18","trades":"3"},"12:03":{"price":1.0195,"nominal":"200","volume":"2","trades":"1"},"12:02":{"price":1.0195,"nominal":"23519","volume":"240","trades":"14"},"12:01":{"price":1.019,"nominal":"20972","volume":"214","trades":"18"},"12:00":{"price":1.019,"nominal":"20972","volume":"214","trades":"18"},"11:59":{"price":1.0195,"nominal":"900","volume":"9","trades":"4"},"11:58":{"price":1.0195,"nominal":"900","volume":"9","trades":"4"},"11:57":{"price":1.0195,"nominal":"900","volume":"9","trades":"4"},"11:56":{"price":1.0185,"nominal":"3834","volume":"39","trades":"21"},"11:55":{"price":1.0185,"nominal":"6126","volume":"62","trades":"6"},"11:54":{"price":1.0185,"nominal":"6815","volume":"69","trades":"9"},"11:53":{"price":1.0195,"nominal":"5950","volume":"61","trades":"5"},"11:52":{"price":1.0195,"nominal":"5950","volume":"61","trades":"5"},"11:51":{"price":1.0195,"nominal":"5950","volume":"61","trades":"5"},"11:50":{"price":1.0195,"nominal":"216","volume":"2","trades":"2"},"11:49":{"price":1.0195,"nominal":"379","volume":"4","trades":"1"},"11:48":{"price":1.0195,"nominal":"379","volume":"4","trades":"1"},"11:47":{"price":1.0195,"nominal":"379","volume":"4","trades":"1"},"11:46":{"price":1.019,"nominal":"2979","volume":"30","trades":"4"},"11:45":{"price":1.018,"nominal":"115","volume":"1","trades":"2"},"11:44":{"price":1.018,"nominal":"115","volume":"1","trades":"2"},"11:43":{"price":1.018,"nominal":"115","volume":"1","trades":"2"},"11:42":{"price":1.0195,"nominal":"853","volume":"9","trades":"3"},"11:41":{"price":1.0195,"nominal":"853","volume":"9","trades":"3"},"11:40":{"price":1.0195,"nominal":"853","volume":"9","trades":"3"},"11:39":{"price":1.0195,"nominal":"853","volume":"9","trades":"3"},"11:38":{"price":1.0195,"nominal":"853","volume":"9","trades":"3"},"11:37":{"price":1.019,"nominal":"6243","volume":"64","trades":"5"},"11:36":{"price":1.018,"nominal":"3","volume":"0","trades":"1"},"11:35":{"price":1.018,"nominal":"3","volume":"0","trades":"1"},"11:34":{"price":1.018,"nominal":"3","volume":"0","trades":"1"},"11:33":{"price":1.0195,"nominal":"1382","volume":"14","trades":"2"},"11:32":{"price":1.0195,"nominal":"1382","volume":"14","trades":"2"},"11:31":{"price":1.0185,"nominal":"487","volume":"5","trades":"1"},"11:30":{"price":1.0185,"nominal":"487","volume":"5","trades":"1"},"11:29":{"price":1.0195,"nominal":"418","volume":"4","trades":"5"},"11:28":{"price":1.02,"nominal":"1829","volume":"19","trades":"3"},"11:27":{"price":1.02,"nominal":"132","volume":"1","trades":"2"},"11:26":{"price":1.0205,"nominal":"76","volume":"1","trades":"2"},"11:25":{"price":1.0205,"nominal":"3018","volume":"31","trades":"11"},"11:24":{"price":1.0205,"nominal":"3018","volume":"31","trades":"11"},"11:23":{"price":1.0205,"nominal":"3018","volume":"31","trades":"11"},"11:22":{"price":1.0205,"nominal":"3018","volume":"31","trades":"11"},"11:21":{"price":1.0205,"nominal":"7491","volume":"77","trades":"7"},"11:20":{"price":1.0225,"nominal":"6481","volume":"66","trades":"3"},"11:19":{"price":1.0225,"nominal":"6481","volume":"66","trades":"3"},"11:18":{"price":1.0225,"nominal":"6481","volume":"66","trades":"3"},"11:17":{"price":1.0225,"nominal":"6481","volume":"66","trades":"3"},"11:16":{"price":1.021,"nominal":"2324","volume":"24","trades":"4"},"11:15":{"price":1.021,"nominal":"41500","volume":"424","trades":"17"},"11:14":{"price":1.021,"nominal":"41500","volume":"424","trades":"17"},"11:13":{"price":1.021,"nominal":"41500","volume":"424","trades":"17"},"11:12":{"price":1.021,"nominal":"41500","volume":"424","trades":"17"},"11:11":{"price":1.021,"nominal":"41500","volume":"424","trades":"17"},"11:10":{"price":1.021,"nominal":"4656","volume":"48","trades":"8"},"11:09":{"price":1.021,"nominal":"907","volume":"9","trades":"3"},"11:08":{"price":1.02,"nominal":"4859","volume":"50","trades":"1"},"11:07":{"price":1.02,"nominal":"3976","volume":"41","trades":"3"},"11:06":{"price":1.0225,"nominal":"6386","volume":"65","trades":"12"},"11:05":{"price":1.022,"nominal":"50","volume":"1","trades":"1"},"11:04":{"price":1.021,"nominal":"357","volume":"4","trades":"4"},"11:03":{"price":1.02,"nominal":"1703","volume":"17","trades":"1"},"11:02":{"price":1.02,"nominal":"1703","volume":"17","trades":"1"},"11:01":{"price":1.021,"nominal":"789","volume":"8","trades":"3"},"11:00":{"price":1.022,"nominal":"9645","volume":"99","trades":"15"},"10:56":{"price":1.0205,"nominal":"19121","volume":"195","trades":"1"},"10:54":{"price":1.02,"nominal":"1700","volume":"17","trades":"2"},"10:53":{"price":1.02,"nominal":"100","volume":"1","trades":"1"},"10:50":{"price":1.02,"nominal":"1676","volume":"17","trades":"1"},"10:44":{"price":1.0175,"nominal":"6600","volume":"67","trades":"1"},"10:38":{"price":1.02,"nominal":"67077","volume":"684","trades":"7"},"10:35":{"price":1.02,"nominal":"2203","volume":"22","trades":"5"},"10:33":{"price":1.017,"nominal":"5595","volume":"57","trades":"13"},"10:32":{"price":1.02,"nominal":"1745","volume":"18","trades":"2"},"10:30":{"price":1.02,"nominal":"3081","volume":"31","trades":"6"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":0.99,"nominal":"701","volume":"7","trades":"1"},"16:58":{"price":0.99,"nominal":"701","volume":"7","trades":"1"},"16:57":{"price":0.99,"nominal":"701","volume":"7","trades":"1"},"16:56":{"price":0.99,"nominal":"701","volume":"7","trades":"1"},"16:55":{"price":0.99,"nominal":"701","volume":"7","trades":"1"},"16:54":{"price":0.99,"nominal":"701","volume":"7","trades":"1"},"16:53":{"price":0.99,"nominal":"75","volume":"1","trades":"1"},"16:52":{"price":0.99,"nominal":"75","volume":"1","trades":"1"},"16:51":{"price":0.99,"nominal":"75","volume":"1","trades":"1"},"16:50":{"price":0.99,"nominal":"75","volume":"1","trades":"1"},"16:49":{"price":0.99,"nominal":"10300","volume":"102","trades":"7"},"16:48":{"price":0.99,"nominal":"62167","volume":"615","trades":"26"},"16:47":{"price":0.99,"nominal":"14600","volume":"145","trades":"9"},"16:46":{"price":0.9909,"nominal":"500","volume":"5","trades":"1"},"16:45":{"price":0.9909,"nominal":"500","volume":"5","trades":"1"},"16:44":{"price":0.9909,"nominal":"500","volume":"5","trades":"1"},"16:43":{"price":0.9909,"nominal":"500","volume":"5","trades":"1"},"16:42":{"price":0.9895,"nominal":"1100","volume":"11","trades":"1"},"16:41":{"price":0.9895,"nominal":"1100","volume":"11","trades":"1"},"16:40":{"price":0.9895,"nominal":"1100","volume":"11","trades":"1"},"16:39":{"price":0.9895,"nominal":"1100","volume":"11","trades":"1"},"16:38":{"price":0.9895,"nominal":"1100","volume":"11","trades":"1"},"16:37":{"price":0.9895,"nominal":"1500","volume":"15","trades":"1"},"16:36":{"price":0.9895,"nominal":"1500","volume":"15","trades":"1"},"16:35":{"price":0.9895,"nominal":"1500","volume":"15","trades":"1"},"16:34":{"price":0.9895,"nominal":"1500","volume":"15","trades":"1"},"16:33":{"price":0.9895,"nominal":"1500","volume":"15","trades":"1"},"16:32":{"price":0.9895,"nominal":"1500","volume":"15","trades":"1"},"16:31":{"price":0.9895,"nominal":"1500","volume":"15","trades":"1"},"16:30":{"price":0.9895,"nominal":"1500","volume":"15","trades":"1"},"16:29":{"price":0.9895,"nominal":"3766","volume":"37","trades":"2"},"16:28":{"price":0.9895,"nominal":"3766","volume":"37","trades":"2"},"16:27":{"price":0.9895,"nominal":"3766","volume":"37","trades":"2"},"16:26":{"price":0.9895,"nominal":"3766","volume":"37","trades":"2"},"16:25":{"price":0.9895,"nominal":"3766","volume":"37","trades":"2"},"16:24":{"price":0.9895,"nominal":"53384","volume":"528","trades":"7"},"16:23":{"price":0.9895,"nominal":"772","volume":"8","trades":"1"},"16:22":{"price":0.9895,"nominal":"772","volume":"8","trades":"1"},"16:21":{"price":0.989,"nominal":"5200","volume":"52","trades":"3"},"16:20":{"price":0.989,"nominal":"5200","volume":"52","trades":"3"},"16:19":{"price":0.989,"nominal":"5200","volume":"52","trades":"3"},"16:18":{"price":0.9914,"nominal":"6400","volume":"63","trades":"6"},"16:17":{"price":0.9914,"nominal":"6400","volume":"63","trades":"6"},"16:16":{"price":0.9914,"nominal":"6400","volume":"63","trades":"6"},"16:15":{"price":0.9914,"nominal":"6400","volume":"63","trades":"6"},"16:14":{"price":0.9914,"nominal":"6400","volume":"63","trades":"6"},"16:13":{"price":0.9914,"nominal":"6400","volume":"63","trades":"6"},"16:12":{"price":0.9914,"nominal":"6400","volume":"63","trades":"6"},"16:11":{"price":0.9914,"nominal":"6400","volume":"63","trades":"6"},"16:10":{"price":0.9905,"nominal":"9034","volume":"89","trades":"10"},"16:09":{"price":0.9891,"nominal":"1366","volume":"14","trades":"1"},"16:08":{"price":0.9891,"nominal":"1366","volume":"14","trades":"1"},"16:07":{"price":0.99,"nominal":"18852","volume":"187","trades":"5"},"16:06":{"price":0.9905,"nominal":"4531","volume":"45","trades":"5"},"16:05":{"price":0.99,"nominal":"879851","volume":"8711","trades":"31"},"16:04":{"price":0.99,"nominal":"4500","volume":"45","trades":"1"},"16:03":{"price":0.9895,"nominal":"9700","volume":"96","trades":"1"},"16:02":{"price":0.9895,"nominal":"9700","volume":"96","trades":"1"},"16:01":{"price":0.9895,"nominal":"9700","volume":"96","trades":"1"},"16:00":{"price":0.9895,"nominal":"9700","volume":"96","trades":"1"},"15:59":{"price":0.9895,"nominal":"9700","volume":"96","trades":"1"},"15:58":{"price":0.9895,"nominal":"9700","volume":"96","trades":"1"},"15:57":{"price":0.9895,"nominal":"9700","volume":"96","trades":"1"},"15:56":{"price":0.9895,"nominal":"9700","volume":"96","trades":"1"},"15:55":{"price":0.9895,"nominal":"9700","volume":"96","trades":"1"},"15:54":{"price":0.9895,"nominal":"9700","volume":"96","trades":"1"},"15:53":{"price":0.9895,"nominal":"9700","volume":"96","trades":"1"},"15:52":{"price":0.9895,"nominal":"9700","volume":"96","trades":"1"},"15:51":{"price":0.9895,"nominal":"9700","volume":"96","trades":"1"},"15:50":{"price":0.9895,"nominal":"9700","volume":"96","trades":"1"},"15:49":{"price":0.9895,"nominal":"9700","volume":"96","trades":"1"},"15:48":{"price":0.9895,"nominal":"9700","volume":"96","trades":"1"},"15:47":{"price":0.9895,"nominal":"9700","volume":"96","trades":"1"},"15:46":{"price":0.9895,"nominal":"36321","volume":"359","trades":"11"},"15:45":{"price":0.9895,"nominal":"36321","volume":"359","trades":"11"},"15:44":{"price":0.9895,"nominal":"42373","volume":"419","trades":"5"},"15:43":{"price":0.9895,"nominal":"42373","volume":"419","trades":"5"},"15:42":{"price":0.9895,"nominal":"4602","volume":"46","trades":"5"},"15:41":{"price":0.99,"nominal":"5233","volume":"52","trades":"2"},"15:40":{"price":0.99,"nominal":"5233","volume":"52","trades":"2"},"15:39":{"price":0.99,"nominal":"5233","volume":"52","trades":"2"},"15:38":{"price":0.99,"nominal":"5233","volume":"52","trades":"2"},"15:37":{"price":0.99,"nominal":"5233","volume":"52","trades":"2"},"15:36":{"price":0.99,"nominal":"5233","volume":"52","trades":"2"},"15:35":{"price":0.99,"nominal":"5233","volume":"52","trades":"2"},"15:34":{"price":0.99,"nominal":"5233","volume":"52","trades":"2"},"15:33":{"price":0.99,"nominal":"5233","volume":"52","trades":"2"},"15:32":{"price":0.99,"nominal":"5233","volume":"52","trades":"2"},"15:31":{"price":0.99,"nominal":"5233","volume":"52","trades":"2"},"15:30":{"price":0.9895,"nominal":"300","volume":"3","trades":"1"},"15:29":{"price":0.9895,"nominal":"300","volume":"3","trades":"1"},"15:28":{"price":0.9895,"nominal":"300","volume":"3","trades":"1"},"15:27":{"price":0.9895,"nominal":"300","volume":"3","trades":"1"},"15:26":{"price":0.9895,"nominal":"300","volume":"3","trades":"1"},"15:25":{"price":0.9895,"nominal":"300","volume":"3","trades":"1"},"15:24":{"price":0.9895,"nominal":"300","volume":"3","trades":"1"},"15:23":{"price":0.9895,"nominal":"300","volume":"3","trades":"1"},"15:22":{"price":0.9895,"nominal":"300","volume":"3","trades":"1"},"15:21":{"price":0.9903,"nominal":"4","volume":"0","trades":"1"},"15:20":{"price":0.9903,"nominal":"4","volume":"0","trades":"1"},"15:19":{"price":0.9903,"nominal":"4","volume":"0","trades":"1"},"15:18":{"price":0.9903,"nominal":"4","volume":"0","trades":"1"},"15:17":{"price":0.9895,"nominal":"1650","volume":"16","trades":"6"},"15:16":{"price":0.9895,"nominal":"1650","volume":"16","trades":"6"},"15:15":{"price":0.9895,"nominal":"1650","volume":"16","trades":"6"},"15:14":{"price":0.9895,"nominal":"1650","volume":"16","trades":"6"},"15:13":{"price":0.9895,"nominal":"1650","volume":"16","trades":"6"},"15:12":{"price":0.9895,"nominal":"1650","volume":"16","trades":"6"},"15:11":{"price":0.9895,"nominal":"1650","volume":"16","trades":"6"},"15:10":{"price":0.9895,"nominal":"1650","volume":"16","trades":"6"},"15:09":{"price":0.9895,"nominal":"1650","volume":"16","trades":"6"},"15:08":{"price":0.9895,"nominal":"1650","volume":"16","trades":"6"},"15:07":{"price":0.9895,"nominal":"1650","volume":"16","trades":"6"},"15:06":{"price":0.9895,"nominal":"1650","volume":"16","trades":"6"},"15:05":{"price":0.9899,"nominal":"3000","volume":"30","trades":"1"},"15:04":{"price":0.9895,"nominal":"2200","volume":"22","trades":"2"},"15:03":{"price":0.99,"nominal":"80","volume":"1","trades":"1"},"15:02":{"price":0.99,"nominal":"80","volume":"1","trades":"1"},"15:01":{"price":0.99,"nominal":"80","volume":"1","trades":"1"},"15:00":{"price":0.99,"nominal":"144157","volume":"1426","trades":"21"},"14:59":{"price":0.9895,"nominal":"2400","volume":"24","trades":"3"},"14:58":{"price":0.9895,"nominal":"1600","volume":"16","trades":"1"},"14:57":{"price":0.9895,"nominal":"1600","volume":"16","trades":"1"},"14:56":{"price":0.9895,"nominal":"1600","volume":"16","trades":"1"},"14:55":{"price":0.9895,"nominal":"1600","volume":"16","trades":"1"},"14:54":{"price":0.9895,"nominal":"1600","volume":"16","trades":"1"},"14:53":{"price":0.9895,"nominal":"1600","volume":"16","trades":"1"},"14:52":{"price":0.9895,"nominal":"1600","volume":"16","trades":"1"},"14:51":{"price":0.9895,"nominal":"1600","volume":"16","trades":"1"},"14:50":{"price":0.9895,"nominal":"1600","volume":"16","trades":"1"},"14:49":{"price":0.9895,"nominal":"1600","volume":"16","trades":"1"},"14:48":{"price":0.9895,"nominal":"1600","volume":"16","trades":"1"},"14:47":{"price":0.9895,"nominal":"1600","volume":"16","trades":"1"},"14:46":{"price":0.9895,"nominal":"1600","volume":"16","trades":"1"},"14:45":{"price":0.9895,"nominal":"1600","volume":"16","trades":"1"},"14:44":{"price":0.9895,"nominal":"1600","volume":"16","trades":"1"},"14:43":{"price":0.9895,"nominal":"1600","volume":"16","trades":"1"},"14:42":{"price":0.9895,"nominal":"1600","volume":"16","trades":"1"},"14:41":{"price":0.9903,"nominal":"1900","volume":"19","trades":"1"},"14:40":{"price":0.9903,"nominal":"1900","volume":"19","trades":"1"},"14:39":{"price":0.9903,"nominal":"1900","volume":"19","trades":"1"},"14:38":{"price":0.9903,"nominal":"1900","volume":"19","trades":"1"},"14:37":{"price":0.9903,"nominal":"1900","volume":"19","trades":"1"},"14:36":{"price":0.9895,"nominal":"5100","volume":"50","trades":"2"},"14:35":{"price":0.9895,"nominal":"5100","volume":"50","trades":"2"},"14:34":{"price":0.9895,"nominal":"5100","volume":"50","trades":"2"},"14:33":{"price":0.9895,"nominal":"5100","volume":"50","trades":"2"},"14:32":{"price":0.9903,"nominal":"3376","volume":"33","trades":"1"},"14:31":{"price":0.9903,"nominal":"3376","volume":"33","trades":"1"},"14:30":{"price":0.9895,"nominal":"5776","volume":"57","trades":"3"},"14:29":{"price":0.9895,"nominal":"5776","volume":"57","trades":"3"},"14:28":{"price":0.9895,"nominal":"5776","volume":"57","trades":"3"},"14:27":{"price":0.9895,"nominal":"5776","volume":"57","trades":"3"},"14:26":{"price":0.9895,"nominal":"5776","volume":"57","trades":"3"},"14:25":{"price":0.9895,"nominal":"5776","volume":"57","trades":"3"},"14:24":{"price":0.9895,"nominal":"5776","volume":"57","trades":"3"},"14:23":{"price":0.9895,"nominal":"5776","volume":"57","trades":"3"},"14:22":{"price":0.9895,"nominal":"5776","volume":"57","trades":"3"},"14:21":{"price":0.9895,"nominal":"5776","volume":"57","trades":"3"},"14:20":{"price":0.9895,"nominal":"3300","volume":"33","trades":"2"},"14:19":{"price":0.9895,"nominal":"3300","volume":"33","trades":"2"},"14:18":{"price":0.9895,"nominal":"3300","volume":"33","trades":"2"},"14:17":{"price":0.9895,"nominal":"3300","volume":"33","trades":"2"},"14:16":{"price":0.9895,"nominal":"3300","volume":"33","trades":"2"},"14:15":{"price":0.9895,"nominal":"3300","volume":"33","trades":"2"},"14:14":{"price":0.9895,"nominal":"3300","volume":"33","trades":"2"},"14:13":{"price":0.9895,"nominal":"3900","volume":"39","trades":"4"},"14:12":{"price":0.9895,"nominal":"14800","volume":"146","trades":"1"},"14:11":{"price":0.9895,"nominal":"3832","volume":"38","trades":"3"},"14:10":{"price":0.9895,"nominal":"3832","volume":"38","trades":"3"},"14:09":{"price":0.9895,"nominal":"3832","volume":"38","trades":"3"},"14:08":{"price":0.9895,"nominal":"3832","volume":"38","trades":"3"},"14:07":{"price":0.9895,"nominal":"1472","volume":"15","trades":"2"},"14:06":{"price":0.9895,"nominal":"1472","volume":"15","trades":"2"},"14:05":{"price":0.9895,"nominal":"1472","volume":"15","trades":"2"},"14:04":{"price":0.9895,"nominal":"1472","volume":"15","trades":"2"},"14:03":{"price":0.9895,"nominal":"1472","volume":"15","trades":"2"},"14:02":{"price":0.9895,"nominal":"5700","volume":"56","trades":"2"},"14:01":{"price":0.9899,"nominal":"3100","volume":"31","trades":"1"},"14:00":{"price":0.9899,"nominal":"3100","volume":"31","trades":"1"},"13:59":{"price":0.9866,"nominal":"152","volume":"2","trades":"1"},"13:58":{"price":0.9866,"nominal":"152","volume":"2","trades":"1"},"13:57":{"price":0.9866,"nominal":"152","volume":"2","trades":"1"},"13:56":{"price":0.9866,"nominal":"152","volume":"2","trades":"1"},"13:55":{"price":0.9866,"nominal":"152","volume":"2","trades":"1"},"13:54":{"price":0.9866,"nominal":"152","volume":"2","trades":"1"},"13:53":{"price":0.9866,"nominal":"152","volume":"2","trades":"1"},"13:52":{"price":0.9866,"nominal":"152","volume":"2","trades":"1"},"13:51":{"price":0.9866,"nominal":"152","volume":"2","trades":"1"},"13:50":{"price":0.9866,"nominal":"152","volume":"2","trades":"1"},"13:49":{"price":0.9866,"nominal":"152","volume":"2","trades":"1"},"13:48":{"price":0.9866,"nominal":"152","volume":"2","trades":"1"},"13:47":{"price":0.9866,"nominal":"152","volume":"2","trades":"1"},"13:46":{"price":0.9866,"nominal":"152","volume":"2","trades":"1"},"13:45":{"price":0.9866,"nominal":"152","volume":"2","trades":"1"},"13:44":{"price":0.9879,"nominal":"200","volume":"2","trades":"2"},"13:43":{"price":0.9888,"nominal":"9528","volume":"94","trades":"11"},"13:42":{"price":0.9888,"nominal":"9528","volume":"94","trades":"11"},"13:41":{"price":0.989,"nominal":"11872","volume":"117","trades":"10"},"13:40":{"price":0.989,"nominal":"63969","volume":"633","trades":"10"},"13:39":{"price":0.989,"nominal":"60000","volume":"593","trades":"4"},"13:38":{"price":0.989,"nominal":"3700","volume":"37","trades":"2"},"13:37":{"price":0.989,"nominal":"20000","volume":"198","trades":"1"},"13:36":{"price":0.989,"nominal":"20000","volume":"198","trades":"1"},"13:35":{"price":0.989,"nominal":"20000","volume":"198","trades":"1"},"13:34":{"price":0.989,"nominal":"3856","volume":"38","trades":"5"},"13:33":{"price":0.989,"nominal":"3856","volume":"38","trades":"5"},"13:32":{"price":0.989,"nominal":"3856","volume":"38","trades":"5"},"13:31":{"price":0.989,"nominal":"3856","volume":"38","trades":"5"},"13:30":{"price":0.989,"nominal":"44","volume":"0","trades":"1"},"13:29":{"price":0.989,"nominal":"44","volume":"0","trades":"1"},"13:28":{"price":0.989,"nominal":"44","volume":"0","trades":"1"},"13:27":{"price":0.989,"nominal":"44","volume":"0","trades":"1"},"13:26":{"price":0.9902,"nominal":"10201","volume":"101","trades":"2"},"13:25":{"price":0.9898,"nominal":"746","volume":"7","trades":"2"},"13:24":{"price":0.9898,"nominal":"746","volume":"7","trades":"2"},"13:23":{"price":0.9895,"nominal":"92","volume":"1","trades":"1"},"13:22":{"price":0.9895,"nominal":"92","volume":"1","trades":"1"},"13:21":{"price":0.9895,"nominal":"92","volume":"1","trades":"1"},"13:20":{"price":0.9895,"nominal":"92","volume":"1","trades":"1"},"13:19":{"price":0.9895,"nominal":"92","volume":"1","trades":"1"},"13:18":{"price":0.9895,"nominal":"92","volume":"1","trades":"1"},"13:17":{"price":0.9895,"nominal":"92","volume":"1","trades":"1"},"13:16":{"price":0.9895,"nominal":"92","volume":"1","trades":"1"},"13:15":{"price":0.9895,"nominal":"92","volume":"1","trades":"1"},"13:14":{"price":0.9895,"nominal":"92","volume":"1","trades":"1"},"13:13":{"price":0.9895,"nominal":"92","volume":"1","trades":"1"},"13:12":{"price":0.9895,"nominal":"92","volume":"1","trades":"1"},"13:11":{"price":0.9895,"nominal":"92","volume":"1","trades":"1"},"13:10":{"price":0.9895,"nominal":"92","volume":"1","trades":"1"},"13:09":{"price":0.9895,"nominal":"92","volume":"1","trades":"1"},"13:08":{"price":0.9895,"nominal":"92","volume":"1","trades":"1"},"13:07":{"price":0.989,"nominal":"92","volume":"1","trades":"1"},"13:06":{"price":0.9899,"nominal":"108","volume":"1","trades":"3"},"13:05":{"price":0.9899,"nominal":"108","volume":"1","trades":"3"},"13:04":{"price":0.9899,"nominal":"108","volume":"1","trades":"3"},"13:03":{"price":0.9899,"nominal":"108","volume":"1","trades":"3"},"13:02":{"price":0.989,"nominal":"279","volume":"3","trades":"3"},"13:01":{"price":0.9869,"nominal":"13","volume":"0","trades":"1"},"13:00":{"price":0.9869,"nominal":"13","volume":"0","trades":"1"},"12:59":{"price":0.9869,"nominal":"13","volume":"0","trades":"1"},"12:58":{"price":0.9869,"nominal":"13","volume":"0","trades":"1"},"12:57":{"price":0.9869,"nominal":"13","volume":"0","trades":"1"},"12:56":{"price":0.9869,"nominal":"13","volume":"0","trades":"1"},"12:55":{"price":0.9869,"nominal":"13","volume":"0","trades":"1"},"12:54":{"price":0.9869,"nominal":"13","volume":"0","trades":"1"},"12:53":{"price":0.9869,"nominal":"13","volume":"0","trades":"1"},"12:52":{"price":0.9869,"nominal":"13","volume":"0","trades":"1"},"12:51":{"price":0.9866,"nominal":"127","volume":"1","trades":"2"},"12:50":{"price":0.9866,"nominal":"127","volume":"1","trades":"2"},"12:49":{"price":0.9885,"nominal":"1621","volume":"16","trades":"1"},"12:48":{"price":0.989,"nominal":"100","volume":"1","trades":"1"},"12:47":{"price":0.989,"nominal":"100","volume":"1","trades":"1"},"12:46":{"price":0.989,"nominal":"100","volume":"1","trades":"1"},"12:45":{"price":0.989,"nominal":"100","volume":"1","trades":"1"},"12:44":{"price":0.989,"nominal":"100","volume":"1","trades":"1"},"12:43":{"price":0.989,"nominal":"100","volume":"1","trades":"1"},"12:42":{"price":0.989,"nominal":"100","volume":"1","trades":"1"},"12:41":{"price":0.989,"nominal":"100","volume":"1","trades":"1"},"12:40":{"price":0.9879,"nominal":"21416","volume":"212","trades":"3"},"12:39":{"price":0.9885,"nominal":"6284","volume":"62","trades":"3"},"12:38":{"price":0.9866,"nominal":"200","volume":"2","trades":"1"},"12:37":{"price":0.9866,"nominal":"200","volume":"2","trades":"1"},"12:36":{"price":0.9866,"nominal":"200","volume":"2","trades":"1"},"12:35":{"price":0.988,"nominal":"1000","volume":"10","trades":"1"},"12:34":{"price":0.988,"nominal":"1000","volume":"10","trades":"4"},"12:33":{"price":0.988,"nominal":"1000","volume":"10","trades":"4"},"12:32":{"price":0.988,"nominal":"1000","volume":"10","trades":"4"},"12:31":{"price":0.988,"nominal":"1000","volume":"10","trades":"4"},"12:30":{"price":0.988,"nominal":"1000","volume":"10","trades":"4"},"12:29":{"price":0.988,"nominal":"1000","volume":"10","trades":"4"},"12:28":{"price":0.988,"nominal":"9069","volume":"89","trades":"5"},"12:27":{"price":0.9866,"nominal":"300","volume":"3","trades":"1"},"12:26":{"price":0.9866,"nominal":"13237","volume":"131","trades":"3"},"12:25":{"price":0.9866,"nominal":"13237","volume":"131","trades":"3"},"12:24":{"price":0.987,"nominal":"1600","volume":"16","trades":"3"},"12:23":{"price":0.9866,"nominal":"90600","volume":"894","trades":"11"},"12:22":{"price":0.9866,"nominal":"18500","volume":"183","trades":"13"},"12:21":{"price":0.9866,"nominal":"1685","volume":"17","trades":"7"},"12:20":{"price":0.9866,"nominal":"100","volume":"1","trades":"1"},"12:19":{"price":0.9866,"nominal":"4720","volume":"47","trades":"1"},"12:18":{"price":0.9866,"nominal":"70074","volume":"691","trades":"9"},"12:17":{"price":0.9856,"nominal":"5832","volume":"57","trades":"5"},"12:16":{"price":0.9856,"nominal":"5832","volume":"57","trades":"5"},"12:15":{"price":0.9856,"nominal":"5832","volume":"57","trades":"5"},"12:14":{"price":0.9856,"nominal":"5832","volume":"57","trades":"5"},"12:13":{"price":0.9856,"nominal":"5832","volume":"57","trades":"5"},"12:12":{"price":0.9856,"nominal":"5832","volume":"57","trades":"5"},"12:11":{"price":0.9856,"nominal":"62","volume":"1","trades":"1"},"12:10":{"price":0.9856,"nominal":"62","volume":"1","trades":"1"},"12:09":{"price":0.9856,"nominal":"62","volume":"1","trades":"1"},"12:08":{"price":0.9856,"nominal":"62","volume":"1","trades":"1"},"12:07":{"price":0.9856,"nominal":"200","volume":"2","trades":"1"},"12:06":{"price":0.9856,"nominal":"200","volume":"2","trades":"1"},"12:05":{"price":0.9856,"nominal":"200","volume":"2","trades":"1"},"12:04":{"price":0.9856,"nominal":"200","volume":"2","trades":"1"},"12:03":{"price":0.9856,"nominal":"200","volume":"2","trades":"1"},"12:02":{"price":0.9851,"nominal":"3838","volume":"38","trades":"7"},"12:01":{"price":0.9845,"nominal":"200","volume":"2","trades":"1"},"12:00":{"price":0.9845,"nominal":"200","volume":"2","trades":"1"},"11:59":{"price":0.9856,"nominal":"900","volume":"9","trades":"4"},"11:58":{"price":0.9856,"nominal":"900","volume":"9","trades":"4"},"11:57":{"price":0.9856,"nominal":"900","volume":"9","trades":"4"},"11:56":{"price":0.9851,"nominal":"2300","volume":"23","trades":"11"},"11:55":{"price":0.9845,"nominal":"5291","volume":"52","trades":"8"},"11:54":{"price":0.9845,"nominal":"5291","volume":"52","trades":"8"},"11:53":{"price":0.9845,"nominal":"5291","volume":"52","trades":"8"},"11:52":{"price":0.9845,"nominal":"5291","volume":"52","trades":"8"},"11:51":{"price":0.9845,"nominal":"5291","volume":"52","trades":"8"},"11:50":{"price":0.9845,"nominal":"18900","volume":"186","trades":"3"},"11:49":{"price":0.9845,"nominal":"18900","volume":"186","trades":"3"},"11:48":{"price":0.9845,"nominal":"18900","volume":"186","trades":"3"},"11:47":{"price":0.9845,"nominal":"18900","volume":"186","trades":"3"},"11:46":{"price":0.9845,"nominal":"18900","volume":"186","trades":"3"},"11:45":{"price":0.9845,"nominal":"500","volume":"5","trades":"1"},"11:44":{"price":0.984,"nominal":"8968","volume":"88","trades":"1"},"11:43":{"price":0.984,"nominal":"8968","volume":"88","trades":"1"},"11:42":{"price":0.984,"nominal":"8968","volume":"88","trades":"1"},"11:41":{"price":0.984,"nominal":"8968","volume":"88","trades":"1"},"11:40":{"price":0.984,"nominal":"8968","volume":"88","trades":"1"},"11:39":{"price":0.984,"nominal":"8968","volume":"88","trades":"1"},"11:38":{"price":0.984,"nominal":"8968","volume":"88","trades":"1"},"11:37":{"price":0.984,"nominal":"100","volume":"1","trades":"2"},"11:36":{"price":0.9852,"nominal":"1100","volume":"11","trades":"1"},"11:35":{"price":0.9852,"nominal":"1100","volume":"11","trades":"1"},"11:34":{"price":0.9852,"nominal":"1100","volume":"11","trades":"1"},"11:33":{"price":0.984,"nominal":"1741","volume":"17","trades":"1"},"11:32":{"price":0.984,"nominal":"1741","volume":"17","trades":"1"},"11:31":{"price":0.984,"nominal":"7161","volume":"70","trades":"5"},"11:30":{"price":0.9852,"nominal":"2500","volume":"25","trades":"1"},"11:29":{"price":0.9852,"nominal":"2500","volume":"25","trades":"1"},"11:28":{"price":0.9857,"nominal":"100","volume":"1","trades":"1"},"11:27":{"price":0.9868,"nominal":"80","volume":"1","trades":"1"},"11:26":{"price":0.9868,"nominal":"80","volume":"1","trades":"1"},"11:25":{"price":0.9868,"nominal":"80","volume":"1","trades":"1"},"11:24":{"price":0.9868,"nominal":"80","volume":"1","trades":"1"},"11:23":{"price":0.9868,"nominal":"80","volume":"1","trades":"1"},"11:22":{"price":0.9868,"nominal":"80","volume":"1","trades":"1"},"11:21":{"price":0.988,"nominal":"20","volume":"0","trades":"1"},"11:20":{"price":0.988,"nominal":"20","volume":"0","trades":"1"},"11:19":{"price":0.9852,"nominal":"5486","volume":"54","trades":"8"},"11:18":{"price":0.9852,"nominal":"5486","volume":"54","trades":"8"},"11:17":{"price":0.9852,"nominal":"5486","volume":"54","trades":"8"},"11:16":{"price":0.9852,"nominal":"5486","volume":"54","trades":"8"},"11:15":{"price":0.9852,"nominal":"5486","volume":"54","trades":"8"},"11:14":{"price":0.9852,"nominal":"5486","volume":"54","trades":"8"},"11:13":{"price":0.9852,"nominal":"5486","volume":"54","trades":"8"},"11:12":{"price":0.9852,"nominal":"5486","volume":"54","trades":"8"},"11:11":{"price":0.9852,"nominal":"5486","volume":"54","trades":"8"},"11:10":{"price":0.988,"nominal":"14","volume":"0","trades":"1"},"11:09":{"price":0.9866,"nominal":"22","volume":"0","trades":"1"},"11:08":{"price":0.986,"nominal":"78","volume":"1","trades":"1"},"11:07":{"price":0.986,"nominal":"78","volume":"1","trades":"1"},"11:06":{"price":0.9875,"nominal":"2094","volume":"21","trades":"3"},"11:05":{"price":0.988,"nominal":"8695","volume":"86","trades":"8"},"11:04":{"price":0.9861,"nominal":"6833","volume":"67","trades":"4"},"11:03":{"price":0.9875,"nominal":"1900","volume":"19","trades":"3"},"11:02":{"price":0.9875,"nominal":"1900","volume":"19","trades":"3"},"11:01":{"price":0.9875,"nominal":"1900","volume":"19","trades":"3"},"11:00":{"price":0.9875,"nominal":"3670","volume":"36","trades":"3"},"10:58":{"price":0.9875,"nominal":"530","volume":"5","trades":"1"},"10:57":{"price":0.987,"nominal":"19370","volume":"191","trades":"3"},"10:56":{"price":0.9857,"nominal":"430","volume":"4","trades":"4"},"10:55":{"price":0.9869,"nominal":"1700","volume":"17","trades":"1"},"10:53":{"price":0.9861,"nominal":"100","volume":"1","trades":"1"},"10:50":{"price":0.9861,"nominal":"86","volume":"1","trades":"1"},"10:41":{"price":0.984,"nominal":"6514","volume":"64","trades":"1"},"10:38":{"price":0.9865,"nominal":"70377","volume":"694","trades":"8"},"10:35":{"price":0.9861,"nominal":"1823","volume":"18","trades":"5"},"10:33":{"price":0.984,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":1.025,"return":-0.2},"1w":{"date":"2026-03-12","prev":1.0165,"return":0.64},"1m":{"date":"2026-02-19","prev":0.996,"return":2.71},"3m":{"date":"2025-12-19","prev":0.9751,"return":4.91},"6m":{"date":"2025-09-19","prev":0.7799,"return":31.17},"9m":{"date":"2025-06-19","prev":0.9499,"return":7.7},"1y":{"date":"2025-03-19","prev":0.8899,"return":14.96}},"ytm":{"1d":{"date":"2026-03-18","prev":4.60457,"return":16},"1w":{"date":"2026-03-12","prev":5.2031,"return":-43},"1m":{"date":"2026-02-19","prev":6.53619,"return":-176},"3m":{"date":"2025-12-19","prev":7.28175,"return":-251},"6m":{"date":"2025-09-19","prev":22.51158,"return":-1774},"9m":{"date":"2025-06-19","prev":8.18089,"return":-341},"1y":{"date":"2025-03-19","prev":11.72822,"return":-695}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1455.8,"return":-0.13},"1w":{"date":"2026-03-12","prev":1440.7,"return":0.92},"1m":{"date":"2026-02-19","prev":1403,"return":3.63},"3m":{"date":"2025-12-19","prev":1460.1,"return":-0.42},"6m":{"date":"2025-09-19","prev":1217.1,"return":19.46},"9m":{"date":"2025-06-19","prev":1113.7,"return":30.55},"1y":{"date":"2025-03-19","prev":1131,"return":28.55}},"ytm":{"1d":{"date":"2026-03-18","prev":4.60947,"return":15},"1w":{"date":"2026-03-12","prev":5.1027,"return":-33},"1m":{"date":"2026-02-19","prev":6.55989,"return":-179},"3m":{"date":"2025-12-19","prev":7.15394,"return":-239},"6m":{"date":"2025-09-19","prev":22.07748,"return":-1731},"9m":{"date":"2025-06-19","prev":8.25412,"return":-349},"1y":{"date":"2025-03-19","prev":12.36013,"return":-759}}}}},"BPY26":{"ticker":"BPY26","name":"ARG Bopreal Serie 3","kind":"bondsu","img":"ARG","currency":{"USM":"BPY6D","ARS":"BPY26"},"cashflow":{"2026-06-01":{"interest":0.255,"amortization":34,"total":34.255},"2026-03-02":{"interest":0.4913,"amortization":33,"total":33.4913},"2025-12-01":{"interest":0.75,"amortization":33,"total":33.75},"2025-09-01":{"interest":0.75,"amortization":0,"total":0.75},"2025-06-02":{"interest":0.75,"amortization":0,"total":0.75},"2025-02-28":{"interest":0.7333,"amortization":0,"total":0.7333},"2024-12-02":{"interest":0.75,"amortization":0,"total":0.75},"2024-09-02":{"interest":1.45,"amortization":0,"total":1.45}},"maturity":"2026-06-01","data":{"ARS":{"daily":{"2026-03-19":{"price":508,"ytm":-19.21547,"nominal":"1673000","volume":"850719015"},"2026-03-18":{"price":508.6,"ytm":-19.64805,"nominal":"1623400","volume":"823454800"},"2026-03-17":{"price":498,"ytm":-11.64662,"nominal":"715700","volume":"360252970"},"2026-03-16":{"price":500.2,"ytm":-11.09752,"nominal":"352400","volume":"177027920"},"2026-03-13":{"price":500.5,"ytm":-11.38457,"nominal":"223200","volume":"111911010"},"2026-03-12":{"price":496.9,"ytm":-10.57345,"nominal":"166100","volume":"83002475"},"2026-03-11":{"price":504.5,"ytm":-16.83082,"nominal":"1026200","volume":"513399520"},"2026-03-10":{"price":500.9,"ytm":-11.66255,"nominal":"491700","volume":"247107105"},"2026-03-09":{"price":511,"ytm":-16.93179,"nominal":"523500","volume":"266101300"},"2026-03-06":{"price":507,"ytm":-11.91091,"nominal":"404600","volume":"206046390"},"2026-03-05":{"price":515,"ytm":-18.193,"nominal":"816200","volume":"418655440"},"2026-03-04":{"price":505,"ytm":-12.46395,"nominal":"1011700","volume":"505457710"},"2026-03-03":{"price":496.3,"ytm":-4.10729,"nominal":"450300","volume":"226903290"},"2026-03-02":{"price":497.15,"ytm":-9.00035,"nominal":"422700","volume":"211221210"},"2026-02-27":{"price":506.5,"ytm":-15.0974,"nominal":"795200","volume":"404190065"},"2026-02-26":{"price":1003.9,"ytm":-20.00027,"nominal":"908900","volume":"906029330"},"2026-02-25":{"price":999.4,"ytm":-21.73661,"nominal":"1523900","volume":"1500689980"},"2026-02-24":{"price":988.5,"ytm":-23.37648,"nominal":"2702200","volume":"2654902180"},"2026-02-23":{"price":998,"ytm":-31.32858,"nominal":"2797100","volume":"2750857990"},"2026-02-20":{"price":985,"ytm":-21.89127,"nominal":"561200","volume":"553192500"},"2026-02-19":{"price":1006.2,"ytm":-28.65007,"nominal":"1610600","volume":"1593295870"},"2026-02-18":{"price":997.2,"ytm":-21.86144,"nominal":"5095700","volume":"5180157480"},"2026-02-13":{"price":1023.6,"ytm":-29.97819,"nominal":"4322600","volume":"4466839190"},"2026-02-12":{"price":1013.5,"ytm":-26.43473,"nominal":"5082300","volume":"5251305840"},"2026-02-11":{"price":1031.6,"ytm":-29.28636,"nominal":"7716700","volume":"7919264710"},"2026-02-10":{"price":1035.5,"ytm":-30.05636,"nominal":"5456100","volume":"5664628110"},"2026-02-09":{"price":1057.6,"ytm":-35.85432,"nominal":"2897300","volume":"3069490770"},"2026-02-06":{"price":1060,"ytm":-33.97113,"nominal":"7549700","volume":"8017199160"},"2026-02-05":{"price":1063,"ytm":-30.76016,"nominal":"3825300","volume":"4054061810"},"2026-02-04":{"price":1056.6,"ytm":-29.13522,"nominal":"3147700","volume":"3322876820"},"2026-02-03":{"price":1058,"ytm":-28.52363,"nominal":"2297900","volume":"2419713170"},"2026-02-02":{"price":1042,"ytm":-25.24551,"nominal":"1713000","volume":"1789352560"},"2026-01-30":{"price":1050,"ytm":-25.21632,"nominal":"553800","volume":"580115070"},"2026-01-29":{"price":1047.8,"ytm":-23.99079,"nominal":"932200","volume":"971368470"},"2026-01-28":{"price":1048,"ytm":-22.96027,"nominal":"1300700","volume":"1356697180"},"2026-01-27":{"price":1037.2,"ytm":-18.39764,"nominal":"1757500","volume":"1834784790"},"2026-01-26":{"price":1047,"ytm":-20.54687,"nominal":"1094200","volume":"1143727050"},"2026-01-23":{"price":1050,"ytm":-21.22211,"nominal":"1383600","volume":"1442105460"},"2026-01-22":{"price":1032.2,"ytm":-17.12156,"nominal":"2039200","volume":"2117011490"},"2026-01-21":{"price":1040.1,"ytm":-18.43437,"nominal":"3942600","volume":"4127166160"},"2026-01-20":{"price":1047.6,"ytm":-18.83118,"nominal":"2589000","volume":"2709872280"},"2026-01-19":{"price":1041,"ytm":-17.65424,"nominal":"1754700","volume":"1821385010"},"2026-01-16":{"price":1040,"ytm":-15.87809,"nominal":"2160400","volume":"2263966330"},"2026-01-15":{"price":1046.1,"ytm":-16.96985,"nominal":"2411700","volume":"2527299660"},"2026-01-14":{"price":1044.1,"ytm":-14.39395,"nominal":"1836400","volume":"1921065180"},"2026-01-13":{"price":1047,"ytm":-13.96902,"nominal":"946300","volume":"989803920"},"2026-01-12":{"price":1048.3,"ytm":-14.07043,"nominal":"1937700","volume":"2029944960"},"2026-01-09":{"price":1048.4,"ytm":-13.62779,"nominal":"2387400","volume":"2502571540"},"2026-01-08":{"price":1049,"ytm":-12.41555,"nominal":"1918700","volume":"2005717550"},"2026-01-07":{"price":1047.7,"ytm":-11.80152,"nominal":"3881000","volume":"4051219940"},"2026-01-06":{"price":1047.5,"ytm":-10.877,"nominal":"3116900","volume":"3259000720"},"2026-01-05":{"price":1044.5,"ytm":-9.10668,"nominal":"1953100","volume":"2031692680"},"2026-01-02":{"price":1042,"ytm":-7.20995,"nominal":"5119500","volume":"5338110870"},"2025-12-30":{"price":1029,"ytm":-8.45067,"nominal":"1478200","volume":"1525029400"},"2025-12-29":{"price":1029.5,"ytm":-7.6234,"nominal":"6535200","volume":"6767995390"},"2025-12-26":{"price":1033.2,"ytm":-8.29448,"nominal":"560900","volume":"580342490"},"2025-12-24":{"price":1036,"ytm":-9.86882,"nominal":"22800","volume":"23633780"},"2025-12-23":{"price":1040.2,"ytm":-11.18927,"nominal":"1319800","volume":"1382399040"},"2025-12-22":{"price":1050,"ytm":-11.15774,"nominal":"4627600","volume":"4852345830"},"2025-12-19":{"price":1047,"ytm":-9.97309,"nominal":"9391700","volume":"9838007720"},"2025-12-18":{"price":1042,"ytm":-7.66174,"nominal":"4113200","volume":"4267668840"},"2025-12-17":{"price":1033.5,"ytm":-2.25658,"nominal":"1704200","volume":"1767660880"},"2025-12-16":{"price":1028,"ytm":-2.58655,"nominal":"5376700","volume":"5528259400"},"2025-12-15":{"price":1021,"ytm":-2.96448,"nominal":"5193500","volume":"5265390280"},"2025-12-12":{"price":1006.6,"ytm":-1.41322,"nominal":"1079900","volume":"1085924870"},"2025-12-11":{"price":1009.3,"ytm":-2.64297,"nominal":"822500","volume":"824901410"},"2025-12-10":{"price":999.6,"ytm":-0.80692,"nominal":"1972400","volume":"1966780530"},"2025-12-09":{"price":998.9,"ytm":-1.10844,"nominal":"1198000","volume":"1194708370"},"2025-12-05":{"price":999.2,"ytm":-0.07181,"nominal":"4020700","volume":"4005424820"},"2025-12-04":{"price":992,"ytm":1.07562,"nominal":"1304900","volume":"1293066490"},"2025-12-03":{"price":999.8,"ytm":-1.01241,"nominal":"1229300","volume":"1226266810"},"2025-12-02":{"price":1008.5,"ytm":-2.03737,"nominal":"2074500","volume":"2077169540"},"2025-12-01":{"price":1000,"ytm":-0.15695,"nominal":"3253900","volume":"3238748880"},"2025-11-28":{"price":1003,"ytm":-0.73744,"nominal":"2857500","volume":"2882094160"},"2025-11-27":{"price":1511.8,"ytm":-1.97823,"nominal":"3509600","volume":"5326881500"},"2025-11-26":{"price":1524,"ytm":-3.50636,"nominal":"9304400","volume":"14175410190"},"2025-11-25":{"price":1517,"ytm":-3.48055,"nominal":"13225000","volume":"19967842920"},"2025-11-21":{"price":1484.5,"ytm":-0.57784,"nominal":"506300","volume":"754076650"},"2025-11-20":{"price":1483,"ytm":-2.1282,"nominal":"6928600","volume":"10259815290"},"2025-11-19":{"price":1473,"ytm":-2.46724,"nominal":"4324600","volume":"6350334150"},"2025-11-18":{"price":1469.8,"ytm":-1.84441,"nominal":"8158600","volume":"12044125330"},"2025-11-17":{"price":1488,"ytm":-4.01573,"nominal":"7687000","volume":"11417207180"},"2025-11-14":{"price":1486,"ytm":-3.01736,"nominal":"2956800","volume":"4396830050"},"2025-11-13":{"price":1485,"ytm":-0.24476,"nominal":"2012500","volume":"2965592980"},"2025-11-12":{"price":1466,"ytm":1.74506,"nominal":"2771800","volume":"4054746390"},"2025-11-11":{"price":1466,"ytm":2.55395,"nominal":"1720100","volume":"2523814810"},"2025-11-10":{"price":1474,"ytm":1.3409,"nominal":"2342400","volume":"3434919990"},"2025-11-07":{"price":1474.9,"ytm":0.3427,"nominal":"3992200","volume":"5932314670"},"2025-11-06":{"price":1497,"ytm":1.14244,"nominal":"1018000","volume":"1520886950"},"2025-11-05":{"price":1498.8,"ytm":0.43248,"nominal":"5224900","volume":"7829388170"},"2025-11-04":{"price":1499,"ytm":3.99654,"nominal":"3356400","volume":"5033899200"},"2025-11-03":{"price":1510,"ytm":2.66783,"nominal":"4336500","volume":"6505352970"},"2025-10-31":{"price":1495,"ytm":0.93863,"nominal":"4230000","volume":"6287762300"},"2025-10-30":{"price":1500,"ytm":-1.46259,"nominal":"3598900","volume":"5325127510"},"2025-10-29":{"price":1477,"ytm":4.1284,"nominal":"4090700","volume":"6036535380"},"2025-10-28":{"price":1480.1,"ytm":4.00337,"nominal":"5321700","volume":"7919002700"},"2025-10-27":{"price":1460,"ytm":0.46973,"nominal":"4473700","volume":"6394517420"},"2025-10-24":{"price":1541,"ytm":6.06614,"nominal":"2048100","volume":"3178855930"},"2025-10-23":{"price":1552,"ytm":0.84798,"nominal":"6158200","volume":"9738381330"},"2025-10-22":{"price":1610,"ytm":1.19223,"nominal":"18759400","volume":"30258423660"},"2025-10-21":{"price":1607.5,"ytm":1.36981,"nominal":"6196400","volume":"9811383260"},"2025-10-20":{"price":1553.3,"ytm":4.10095,"nominal":"2942800","volume":"4540445870"},"2025-10-17":{"price":1531,"ytm":6.13408,"nominal":"1954800","volume":"2955914170"},"2025-10-16":{"price":1481.6,"ytm":2.54694,"nominal":"795900","volume":"1162429620"},"2025-10-15":{"price":1442.1,"ytm":3.97138,"nominal":"2059900","volume":"2971435660"},"2025-10-14":{"price":1440,"ytm":6.90223,"nominal":"1868900","volume":"2671013620"},"2025-10-13":{"price":1410.6,"ytm":3.84299,"nominal":"2876500","volume":"4054763160"},"2025-10-09":{"price":1456,"ytm":1.11746,"nominal":"4960600","volume":"7413688420"},"2025-10-08":{"price":1533.5,"ytm":2.88351,"nominal":"3625600","volume":"5563642050"},"2025-10-07":{"price":1528,"ytm":4.83082,"nominal":"2665500","volume":"4054655580"},"2025-10-06":{"price":1514,"ytm":1.24692,"nominal":"3235400","volume":"4916305790"},"2025-10-03":{"price":1526,"ytm":-0.77044,"nominal":"5469100","volume":"8328490940"},"2025-10-02":{"price":1551.9,"ytm":-4.53515,"nominal":"2756300","volume":"4263016630"},"2025-10-01":{"price":1557,"ytm":-1.72622,"nominal":"5154200","volume":"7953536260"},"2025-09-30":{"price":1513,"ytm":0.53604,"nominal":"3366900","volume":"5083386890"},"2025-09-29":{"price":1483.5,"ytm":-1.09091,"nominal":"10595700","volume":"15572645720"},"2025-09-26":{"price":1459,"ytm":-0.99138,"nominal":"8024900","volume":"11417549640"},"2025-09-25":{"price":1380,"ytm":3.53353,"nominal":"9919000","volume":"13700580980"},"2025-09-24":{"price":1384,"ytm":0.99599,"nominal":"4480200","volume":"6191394600"},"2025-09-23":{"price":1400,"ytm":4.32093,"nominal":"6050000","volume":"8351044020"},"2025-09-22":{"price":1415,"ytm":5.54676,"nominal":"4229600","volume":"6025627210"},"2025-09-19":{"price":1483.5,"ytm":14.47163,"nominal":"5460600","volume":"8016976420"},"2025-09-18":{"price":1460,"ytm":15.69687,"nominal":"8051400","volume":"11801461540"},"2025-09-17":{"price":1478,"ytm":4.65485,"nominal":"2291500","volume":"3377877410"},"2025-09-16":{"price":1460.2,"ytm":4.83726,"nominal":"3928800","volume":"5742621840"},"2025-09-15":{"price":1485,"ytm":3.76378,"nominal":"2125200","volume":"3100304190"},"2025-09-12":{"price":1459.5,"ytm":4.6624,"nominal":"1547200","volume":"2255187320"},"2025-09-11":{"price":1445,"ytm":4.15606,"nominal":"5465500","volume":"7851086050"},"2025-09-10":{"price":1429.4,"ytm":3.06117,"nominal":"1331300","volume":"1896137210"},"2025-09-09":{"price":1435,"ytm":2.53636,"nominal":"2479400","volume":"3535482430"},"2025-09-08":{"price":1422.5,"ytm":5.06362,"nominal":"3693900","volume":"5260531190"},"2025-09-05":{"price":1388.1,"ytm":2.40626,"nominal":"4699400","volume":"6524000030"},"2025-09-04":{"price":1382.5,"ytm":2.45018,"nominal":"3747500","volume":"5184606520"},"2025-09-03":{"price":1379.4,"ytm":1.66639,"nominal":"4260500","volume":"5877544110"},"2025-09-02":{"price":1382,"ytm":0.59469,"nominal":"8765800","volume":"12144340180"},"2025-09-01":{"price":1391.5,"ytm":0.81048,"nominal":"3283800","volume":"4566694850"},"2025-08-29":{"price":1373,"ytm":0.67886,"nominal":"5683700","volume":"7735725910"},"2025-08-28":{"price":1362.3,"ytm":1.74821,"nominal":"12776100","volume":"17410905260"},"2025-08-27":{"price":1371,"ytm":2.5776,"nominal":"17248400","volume":"23808209410"},"2025-08-26":{"price":1360,"ytm":3.32664,"nominal":"11791600","volume":"15983655310"},"2025-08-25":{"price":1350,"ytm":6.00965,"nominal":"6017500","volume":"8098176940"},"2025-08-22":{"price":1324.1,"ytm":5.50256,"nominal":"5464100","volume":"7244318970"},"2025-08-21":{"price":1320,"ytm":4.83927,"nominal":"6849500","volume":"9037660930"},"2025-08-20":{"price":1318.5,"ytm":2.72209,"nominal":"6409700","volume":"8445934760"},"2025-08-19":{"price":1313.5,"ytm":1.73464,"nominal":"7666400","volume":"10089874750"},"2025-08-18":{"price":1318.7,"ytm":1.70958,"nominal":"11680500","volume":"15405076980"},"2025-08-14":{"price":1325,"ytm":1.77731,"nominal":"8774200","volume":"11639957560"},"2025-08-13":{"price":1329.5,"ytm":2.61745,"nominal":"9631300","volume":"12828250540"},"2025-08-12":{"price":1328,"ytm":3.49337,"nominal":"10086900","volume":"13369245670"},"2025-08-11":{"price":1327.5,"ytm":3.71667,"nominal":"5387000","volume":"7180701440"},"2025-08-08":{"price":1336,"ytm":3.57068,"nominal":"5176600","volume":"6889705850"},"2025-08-07":{"price":1330,"ytm":3.73426,"nominal":"4771300","volume":"6358188090"},"2025-08-06":{"price":1333.5,"ytm":4.21276,"nominal":"13061700","volume":"17411567740"},"2025-08-05":{"price":1335,"ytm":5.28207,"nominal":"10535700","volume":"14075652310"},"2025-08-04":{"price":1346.1,"ytm":5.35322,"nominal":"5337700","volume":"7198558070"},"2025-08-01":{"price":1348.6,"ytm":5.79827,"nominal":"5172700","volume":"7013790900"},"2025-07-31":{"price":1349,"ytm":5.34092,"nominal":"8069500","volume":"10842735280"},"2025-07-30":{"price":1312.2,"ytm":5.2735,"nominal":"13081900","volume":"17084888550"},"2025-07-29":{"price":1296,"ytm":3.65542,"nominal":"8116500","volume":"10588750260"},"2025-07-28":{"price":1304.5,"ytm":2.77934,"nominal":"8974800","volume":"11677960880"},"2025-07-25":{"price":1299.9,"ytm":1.95461,"nominal":"7407100","volume":"9587595000"},"2025-07-24":{"price":1280,"ytm":2.81889,"nominal":"10093900","volume":"12910485320"},"2025-07-23":{"price":1274.3,"ytm":2.45672,"nominal":"9161400","volume":"11728254250"},"2025-07-22":{"price":1274.1,"ytm":1.94488,"nominal":"16848800","volume":"21589277050"},"2025-07-21":{"price":1299.9,"ytm":1.29572,"nominal":"10187700","volume":"13269436430"},"2025-07-18":{"price":1307.2,"ytm":1.73316,"nominal":"9074400","volume":"11854009710"},"2025-07-17":{"price":1296.5,"ytm":1.65547,"nominal":"12951800","volume":"16740776770"},"2025-07-16":{"price":1288.4,"ytm":1.28849,"nominal":"14479900","volume":"18595757900"},"2025-07-15":{"price":1294,"ytm":1.35361,"nominal":"14547600","volume":"18913785200"},"2025-07-14":{"price":1301.1,"ytm":2.9404,"nominal":"17352000","volume":"22336831110"},"2025-07-11":{"price":1280.1,"ytm":2.18066,"nominal":"7327600","volume":"9395585560"},"2025-07-10":{"price":1283.1,"ytm":1.6235,"nominal":"16196500","volume":"20783640800"},"2025-07-08":{"price":1278,"ytm":1.35119,"nominal":"22142200","volume":"28268084100"},"2025-07-07":{"price":1285,"ytm":2.43347,"nominal":"11722000","volume":"14941319560"},"2025-07-04":{"price":1248,"ytm":3.34633,"nominal":"6975300","volume":"8701656770"},"2025-07-03":{"price":1235,"ytm":3.87172,"nominal":"6642400","volume":"8178486430"},"2025-07-02":{"price":1233.5,"ytm":4.07627,"nominal":"5363700","volume":"6610181170"},"2025-07-01":{"price":1228.9,"ytm":3.91186,"nominal":"6849900","volume":"8288048080"},"2025-06-30":{"price":1213.5,"ytm":3.09018,"nominal":"12398400","volume":"14854277070"},"2025-06-27":{"price":1194.5,"ytm":3.77811,"nominal":"10551800","volume":"12575815450"},"2025-06-26":{"price":1196.9,"ytm":3.6457,"nominal":"12860300","volume":"15353950410"},"2025-06-25":{"price":1186,"ytm":4.67107,"nominal":"9790700","volume":"11546500250"},"2025-06-24":{"price":1170,"ytm":5.20094,"nominal":"18619300","volume":"21873268710"},"2025-06-23":{"price":1173.4,"ytm":4.81817,"nominal":"5361300","volume":"6235183880"},"2025-06-19":{"price":1161,"ytm":4.98191,"nominal":"5547200","volume":"6421565920"},"2025-06-18":{"price":1153.9,"ytm":4.92948,"nominal":"7276800","volume":"8341157550"},"2025-06-17":{"price":1165.5,"ytm":5.03633,"nominal":"12360900","volume":"14454676400"},"2025-06-13":{"price":1177.5,"ytm":5.0396,"nominal":"11096300","volume":"13060262380"},"2025-06-12":{"price":1170.6,"ytm":5.12996,"nominal":"8320600","volume":"9788210630"},"2025-06-11":{"price":1176,"ytm":4.48871,"nominal":"12467400","volume":"14672859260"},"2025-06-10":{"price":1176,"ytm":4.77805,"nominal":"11642600","volume":"13725118150"},"2025-06-09":{"price":1180.5,"ytm":4.53651,"nominal":"13916600","volume":"16435237930"},"2025-06-06":{"price":1181,"ytm":4.48734,"nominal":"8456000","volume":"9996843080"},"2025-06-05":{"price":1179,"ytm":4.67528,"nominal":"13660900","volume":"16166217020"},"2025-06-04":{"price":1182,"ytm":4.39603,"nominal":"10236500","volume":"12081025150"},"2025-06-03":{"price":1179,"ytm":4.31826,"nominal":"22924500","volume":"27097639430"},"2025-06-02":{"price":1181,"ytm":3.36798,"nominal":"13482700","volume":"15911343520"},"2025-05-30":{"price":1187,"ytm":3.58096,"nominal":"14817500","volume":"17608764510"},"2025-05-29":{"price":1178,"ytm":4.49382,"nominal":"6749100","volume":"7920562650"},"2025-05-28":{"price":1159,"ytm":4.71299,"nominal":"13777400","volume":"15910037020"},"2025-05-27":{"price":1149,"ytm":5.48695,"nominal":"8952500","volume":"10251858680"},"2025-05-26":{"price":1134,"ytm":5.37863,"nominal":"7274000","volume":"8263514440"},"2025-05-23":{"price":1133,"ytm":5.22563,"nominal":"14800800","volume":"16728247330"},"2025-05-22":{"price":1127.5,"ytm":5.8603,"nominal":"9679500","volume":"10923885400"},"2025-05-21":{"price":1137.6,"ytm":5.24969,"nominal":"13557700","volume":"15427834330"},"2025-05-20":{"price":1142.3,"ytm":5.20431,"nominal":"12144300","volume":"13828630170"},"2025-05-19":{"price":1138.5,"ytm":5.1003,"nominal":"7240700","volume":"8196570620"},"2025-05-16":{"price":1143.2,"ytm":5.27018,"nominal":"10319400","volume":"11778621880"},"2025-05-15":{"price":1136,"ytm":5.04038,"nominal":"15134400","volume":"17122535500"},"2025-05-14":{"price":1128.5,"ytm":4.92156,"nominal":"22110300","volume":"24951240960"},"2025-05-13":{"price":1129,"ytm":5.19447,"nominal":"16905600","volume":"19038782900"},"2025-05-12":{"price":1130.5,"ytm":5.03249,"nominal":"11767900","volume":"13302295800"},"2025-05-09":{"price":1130,"ytm":5.40965,"nominal":"7809700","volume":"8752392610"},"2025-05-08":{"price":1119.5,"ytm":6.49473,"nominal":"7828300","volume":"8749995960"},"2025-05-07":{"price":1122.1,"ytm":7.63797,"nominal":"9519400","volume":"10771010730"},"2025-05-06":{"price":1170.8,"ytm":6.87918,"nominal":"5615000","volume":"6571982970"},"2025-05-05":{"price":1168,"ytm":7.53649,"nominal":"2762900","volume":"3195465780"},"2025-04-30":{"price":1157,"ytm":6.59816,"nominal":"6096900","volume":"7020269210"},"2025-04-29":{"price":1143.5,"ytm":6.88007,"nominal":"4129400","volume":"4726182290"},"2025-04-28":{"price":1143.5,"ytm":7.23043,"nominal":"5186300","volume":"5922694150"},"2025-04-25":{"price":1151.4,"ytm":7.15804,"nominal":"8072500","volume":"9299751840"},"2025-04-24":{"price":1160,"ytm":6.38662,"nominal":"7257000","volume":"8464177910"},"2025-04-23":{"price":1144,"ytm":6.13176,"nominal":"9970500","volume":"11300376370"},"2025-04-22":{"price":1114.5,"ytm":6.38726,"nominal":"8003500","volume":"8757760710"},"2025-04-21":{"price":1090,"ytm":7.12606,"nominal":"15006700","volume":"16068859790"},"2025-04-16":{"price":1125.3,"ytm":7.91926,"nominal":"23280300","volume":"26883898870"},"2025-04-15":{"price":1193,"ytm":7.97304,"nominal":"10948500","volume":"13073927460"},"2025-04-14":{"price":1210.2,"ytm":7.71456,"nominal":"13495600","volume":"16202553840"},"2025-04-11":{"price":1298,"ytm":6.67746,"nominal":"12670800","volume":"16692374340"},"2025-04-10":{"price":1328,"ytm":6.60047,"nominal":"7470600","volume":"9832391300"},"2025-04-09":{"price":1299,"ytm":7.25905,"nominal":"6329400","volume":"8329471330"},"2025-04-08":{"price":1309.9,"ytm":9.35493,"nominal":"7873300","volume":"10283705660"},"2025-04-07":{"price":1310,"ytm":8.93497,"nominal":"13704000","volume":"17837128450"},"2025-04-04":{"price":1280.6,"ytm":8.80609,"nominal":"0","volume":"0"},"2025-04-03":{"price":1275,"ytm":7.34731,"nominal":"12852800","volume":"16349756940"},"2025-04-01":{"price":1272,"ytm":7.15648,"nominal":"11733900","volume":"14914904240"},"2025-03-31":{"price":1272,"ytm":6.94029,"nominal":"14879100","volume":"18933561390"},"2025-03-28":{"price":1259.4,"ytm":7.17923,"nominal":"6564800","volume":"8258796200"},"2025-03-27":{"price":1254,"ytm":6.70171,"nominal":"13871100","volume":"17369854440"},"2025-03-26":{"price":1254,"ytm":6.98102,"nominal":"24612100","volume":"30906270400"},"2025-03-25":{"price":1247.5,"ytm":7.44427,"nominal":"5221500","volume":"6463561050"},"2025-03-21":{"price":1225,"ytm":9.20051,"nominal":"8607700","volume":"10549364400"},"2025-03-20":{"price":1215.8,"ytm":9.71394,"nominal":"5567400","volume":"6731276390"},"2025-03-19":{"price":1216.5,"ytm":9.54328,"nominal":"21898200","volume":"26721869040"},"2025-03-18":{"price":1227.5,"ytm":9.59556,"nominal":"14608200","volume":"17742404000"},"2025-03-17":{"price":1182.5,"ytm":9.46433,"nominal":"15132100","volume":"17850344460"}},"intraday":{"2026-03-19":{"16:59":{"price":508,"nominal":"1600","volume":"8116","trades":"3"},"16:58":{"price":508,"nominal":"1600","volume":"8116","trades":"3"},"16:57":{"price":508,"nominal":"1600","volume":"8116","trades":"3"},"16:56":{"price":508,"nominal":"1600","volume":"8116","trades":"3"},"16:55":{"price":508,"nominal":"1600","volume":"8116","trades":"3"},"16:54":{"price":508,"nominal":"1600","volume":"8116","trades":"3"},"16:53":{"price":508,"nominal":"1600","volume":"8116","trades":"3"},"16:52":{"price":508,"nominal":"1600","volume":"8116","trades":"3"},"16:51":{"price":508,"nominal":"1600","volume":"8116","trades":"3"},"16:50":{"price":508,"nominal":"1600","volume":"8116","trades":"3"},"16:49":{"price":508,"nominal":"1600","volume":"8116","trades":"3"},"16:48":{"price":508,"nominal":"1600","volume":"8116","trades":"3"},"16:47":{"price":508,"nominal":"1600","volume":"8116","trades":"3"},"16:46":{"price":508,"nominal":"1600","volume":"8116","trades":"3"},"16:45":{"price":507.1,"nominal":"800","volume":"4060","trades":"2"},"16:44":{"price":508,"nominal":"600","volume":"3042","trades":"2"},"16:43":{"price":508,"nominal":"600","volume":"3042","trades":"2"},"16:42":{"price":508,"nominal":"600","volume":"3042","trades":"2"},"16:41":{"price":508,"nominal":"600","volume":"3042","trades":"2"},"16:40":{"price":508,"nominal":"600","volume":"3042","trades":"2"},"16:39":{"price":506.6,"nominal":"700","volume":"3555","trades":"1"},"16:38":{"price":506.6,"nominal":"700","volume":"3555","trades":"1"},"16:37":{"price":506.6,"nominal":"700","volume":"3555","trades":"1"},"16:36":{"price":507.9,"nominal":"700","volume":"3551","trades":"1"},"16:35":{"price":507.9,"nominal":"700","volume":"3551","trades":"1"},"16:34":{"price":507.3,"nominal":"500","volume":"2536","trades":"1"},"16:33":{"price":507.3,"nominal":"500","volume":"2536","trades":"1"},"16:32":{"price":507.2,"nominal":"100","volume":"505","trades":"1"},"16:31":{"price":505.1,"nominal":"800","volume":"4041","trades":"1"},"16:30":{"price":505.1,"nominal":"800","volume":"4041","trades":"1"},"16:29":{"price":505.1,"nominal":"800","volume":"4041","trades":"1"},"16:28":{"price":505.1,"nominal":"800","volume":"4041","trades":"1"},"16:27":{"price":505.1,"nominal":"800","volume":"4041","trades":"1"},"16:26":{"price":505.1,"nominal":"1500","volume":"7632","trades":"1"},"16:25":{"price":505.1,"nominal":"1500","volume":"7632","trades":"1"},"16:24":{"price":505.1,"nominal":"1500","volume":"7632","trades":"1"},"16:23":{"price":505.1,"nominal":"1500","volume":"7632","trades":"1"},"16:22":{"price":505.1,"nominal":"1500","volume":"7632","trades":"1"},"16:21":{"price":505.1,"nominal":"1500","volume":"7632","trades":"1"},"16:20":{"price":505.1,"nominal":"1500","volume":"7632","trades":"1"},"16:19":{"price":505.1,"nominal":"1500","volume":"7632","trades":"1"},"16:18":{"price":505.1,"nominal":"1500","volume":"7632","trades":"1"},"16:17":{"price":505.1,"nominal":"1500","volume":"7632","trades":"1"},"16:16":{"price":505.1,"nominal":"1500","volume":"7632","trades":"1"},"16:15":{"price":505.1,"nominal":"1500","volume":"7632","trades":"1"},"16:14":{"price":505.1,"nominal":"1500","volume":"7632","trades":"1"},"16:13":{"price":508.8,"nominal":"1400","volume":"7123","trades":"5"},"16:12":{"price":508.8,"nominal":"1400","volume":"7123","trades":"5"},"16:11":{"price":508.8,"nominal":"1400","volume":"7123","trades":"5"},"16:10":{"price":508.8,"nominal":"1400","volume":"7123","trades":"5"},"16:09":{"price":508.8,"nominal":"1400","volume":"7123","trades":"5"},"16:08":{"price":508.8,"nominal":"1400","volume":"7136","trades":"1"},"16:07":{"price":509.7,"nominal":"3900","volume":"19888","trades":"4"},"16:06":{"price":509.7,"nominal":"3900","volume":"19888","trades":"4"},"16:05":{"price":509.7,"nominal":"3900","volume":"19888","trades":"4"},"16:04":{"price":509.7,"nominal":"3900","volume":"19888","trades":"4"},"16:03":{"price":510,"nominal":"2000","volume":"10200","trades":"2"},"16:02":{"price":510,"nominal":"800","volume":"4084","trades":"2"},"16:01":{"price":510,"nominal":"800","volume":"4084","trades":"2"},"16:00":{"price":510,"nominal":"800","volume":"4084","trades":"2"},"15:59":{"price":510,"nominal":"800","volume":"4084","trades":"2"},"15:58":{"price":510,"nominal":"800","volume":"4084","trades":"2"},"15:57":{"price":510,"nominal":"800","volume":"4084","trades":"2"},"15:56":{"price":510,"nominal":"800","volume":"4084","trades":"2"},"15:55":{"price":510,"nominal":"800","volume":"4084","trades":"2"},"15:54":{"price":510,"nominal":"800","volume":"4084","trades":"2"},"15:53":{"price":510,"nominal":"800","volume":"4084","trades":"2"},"15:52":{"price":510.5,"nominal":"1500","volume":"7658","trades":"1"},"15:51":{"price":510.5,"nominal":"1500","volume":"7658","trades":"1"},"15:50":{"price":510.5,"nominal":"1500","volume":"7658","trades":"1"},"15:49":{"price":510.5,"nominal":"1500","volume":"7658","trades":"1"},"15:48":{"price":510.5,"nominal":"200","volume":"1021","trades":"1"},"15:47":{"price":510.5,"nominal":"200","volume":"1021","trades":"1"},"15:46":{"price":510.5,"nominal":"800","volume":"4077","trades":"1"},"15:45":{"price":510.5,"nominal":"800","volume":"4077","trades":"1"},"15:44":{"price":509.6,"nominal":"4200","volume":"21435","trades":"4"},"15:43":{"price":510.5,"nominal":"16100","volume":"82110","trades":"1"},"15:42":{"price":510.5,"nominal":"16100","volume":"82110","trades":"1"},"15:41":{"price":510,"nominal":"200000","volume":"1020000","trades":"2"},"15:40":{"price":510,"nominal":"792700","volume":"4037812","trades":"24"},"15:39":{"price":508,"nominal":"3500","volume":"17766","trades":"3"},"15:38":{"price":508,"nominal":"3500","volume":"17766","trades":"3"},"15:37":{"price":508,"nominal":"3500","volume":"17766","trades":"3"},"15:36":{"price":508,"nominal":"3500","volume":"17766","trades":"3"},"15:35":{"price":508,"nominal":"3500","volume":"17766","trades":"3"},"15:34":{"price":508,"nominal":"3500","volume":"17766","trades":"3"},"15:33":{"price":508,"nominal":"3500","volume":"17766","trades":"3"},"15:32":{"price":507.6,"nominal":"4900","volume":"24872","trades":"4"},"15:31":{"price":507.6,"nominal":"1500","volume":"7598","trades":"1"},"15:30":{"price":507.6,"nominal":"1500","volume":"7598","trades":"1"},"15:29":{"price":507.6,"nominal":"1500","volume":"7598","trades":"1"},"15:28":{"price":507.6,"nominal":"1500","volume":"7598","trades":"1"},"15:27":{"price":507.6,"nominal":"1500","volume":"7598","trades":"1"},"15:26":{"price":506.5,"nominal":"10000","volume":"50650","trades":"1"},"15:25":{"price":506.5,"nominal":"10000","volume":"50650","trades":"1"},"15:24":{"price":506.5,"nominal":"10000","volume":"50650","trades":"1"},"15:23":{"price":506.5,"nominal":"10000","volume":"50650","trades":"1"},"15:22":{"price":506.5,"nominal":"240000","volume":"1215599","trades":"19"},"15:21":{"price":505.8,"nominal":"500","volume":"2532","trades":"1"},"15:20":{"price":505.8,"nominal":"500","volume":"2532","trades":"1"},"15:19":{"price":505.8,"nominal":"500","volume":"2532","trades":"1"},"15:18":{"price":506.3,"nominal":"600","volume":"3045","trades":"2"},"15:17":{"price":506.3,"nominal":"600","volume":"3045","trades":"2"},"15:16":{"price":507.7,"nominal":"5300","volume":"26851","trades":"5"},"15:15":{"price":507.7,"nominal":"5300","volume":"26851","trades":"5"},"15:14":{"price":507.2,"nominal":"2500","volume":"12684","trades":"6"},"15:13":{"price":507.2,"nominal":"2500","volume":"12684","trades":"6"},"15:12":{"price":507.2,"nominal":"2500","volume":"12684","trades":"6"},"15:11":{"price":508.1,"nominal":"1500","volume":"7649","trades":"1"},"15:10":{"price":508.1,"nominal":"1500","volume":"7649","trades":"1"},"15:09":{"price":508.1,"nominal":"1500","volume":"7649","trades":"1"},"15:08":{"price":508.1,"nominal":"1500","volume":"7649","trades":"1"},"15:07":{"price":508.1,"nominal":"1500","volume":"7649","trades":"1"},"15:06":{"price":508.1,"nominal":"1500","volume":"7649","trades":"1"},"15:05":{"price":509.9,"nominal":"200","volume":"1019","trades":"1"},"15:04":{"price":509.9,"nominal":"200","volume":"1019","trades":"1"},"15:03":{"price":509.9,"nominal":"200","volume":"1019","trades":"1"},"15:02":{"price":509.9,"nominal":"200","volume":"1019","trades":"1"},"15:01":{"price":509.9,"nominal":"200","volume":"1019","trades":"1"},"15:00":{"price":509.9,"nominal":"200","volume":"1019","trades":"1"},"14:59":{"price":509.5,"nominal":"400","volume":"2037","trades":"2"},"14:58":{"price":509.5,"nominal":"400","volume":"2037","trades":"2"},"14:57":{"price":509.5,"nominal":"400","volume":"2037","trades":"2"},"14:56":{"price":509.5,"nominal":"400","volume":"2037","trades":"2"},"14:55":{"price":509.5,"nominal":"400","volume":"2037","trades":"2"},"14:54":{"price":509.3,"nominal":"200","volume":"1019","trades":"1"},"14:53":{"price":509.3,"nominal":"200","volume":"1019","trades":"1"},"14:52":{"price":509.3,"nominal":"200","volume":"1019","trades":"1"},"14:51":{"price":509.3,"nominal":"200","volume":"1019","trades":"1"},"14:50":{"price":509.3,"nominal":"200","volume":"1019","trades":"1"},"14:49":{"price":509.3,"nominal":"200","volume":"1019","trades":"1"},"14:48":{"price":509.3,"nominal":"200","volume":"1019","trades":"1"},"14:47":{"price":509.3,"nominal":"200","volume":"1019","trades":"1"},"14:46":{"price":509.3,"nominal":"200","volume":"1019","trades":"1"},"14:45":{"price":509.3,"nominal":"1900","volume":"9678","trades":"5"},"14:44":{"price":509.3,"nominal":"1900","volume":"9678","trades":"5"},"14:43":{"price":509.3,"nominal":"1900","volume":"9678","trades":"5"},"14:42":{"price":509.3,"nominal":"1900","volume":"9678","trades":"5"},"14:41":{"price":509.3,"nominal":"1900","volume":"9678","trades":"5"},"14:40":{"price":509.3,"nominal":"1900","volume":"9678","trades":"5"},"14:39":{"price":509.3,"nominal":"1900","volume":"9678","trades":"5"},"14:38":{"price":509.3,"nominal":"1900","volume":"9678","trades":"5"},"14:37":{"price":509.3,"nominal":"1900","volume":"9678","trades":"5"},"14:36":{"price":509.2,"nominal":"8700","volume":"44399","trades":"4"},"14:35":{"price":509.2,"nominal":"8700","volume":"44399","trades":"4"},"14:34":{"price":509.2,"nominal":"8700","volume":"44399","trades":"4"},"14:33":{"price":509.2,"nominal":"8700","volume":"44399","trades":"4"},"14:32":{"price":509.2,"nominal":"8700","volume":"44399","trades":"4"},"14:31":{"price":509.2,"nominal":"8700","volume":"44399","trades":"4"},"14:30":{"price":511.3,"nominal":"200","volume":"1023","trades":"1"},"14:29":{"price":511.3,"nominal":"1100","volume":"5616","trades":"1"},"14:28":{"price":511.3,"nominal":"1100","volume":"5616","trades":"1"},"14:27":{"price":510.5,"nominal":"5800","volume":"29609","trades":"6"},"14:26":{"price":510.5,"nominal":"5800","volume":"29609","trades":"6"},"14:25":{"price":510.5,"nominal":"62700","volume":"317599","trades":"40"},"14:24":{"price":505,"nominal":"2600","volume":"13133","trades":"4"},"14:23":{"price":505,"nominal":"2600","volume":"13133","trades":"4"},"14:22":{"price":505,"nominal":"2600","volume":"13133","trades":"4"},"14:21":{"price":505,"nominal":"2600","volume":"13133","trades":"4"},"14:20":{"price":505,"nominal":"2600","volume":"13133","trades":"4"},"14:19":{"price":505,"nominal":"2600","volume":"13133","trades":"4"},"14:18":{"price":506.1,"nominal":"2600","volume":"13143","trades":"4"},"14:17":{"price":506.1,"nominal":"2600","volume":"13143","trades":"4"},"14:16":{"price":506.1,"nominal":"2600","volume":"13143","trades":"4"},"14:15":{"price":506.1,"nominal":"2600","volume":"13143","trades":"4"},"14:14":{"price":506.1,"nominal":"2600","volume":"13143","trades":"4"},"14:13":{"price":507,"nominal":"700","volume":"3558","trades":"1"},"14:12":{"price":507,"nominal":"700","volume":"3558","trades":"1"},"14:11":{"price":507,"nominal":"700","volume":"3558","trades":"1"},"14:10":{"price":508.3,"nominal":"4600","volume":"23367","trades":"14"},"14:09":{"price":508.3,"nominal":"4600","volume":"23367","trades":"14"},"14:08":{"price":508.7,"nominal":"200","volume":"1019","trades":"2"},"14:07":{"price":509.3,"nominal":"500","volume":"2550","trades":"2"},"14:06":{"price":509.3,"nominal":"500","volume":"2550","trades":"2"},"14:05":{"price":509.3,"nominal":"500","volume":"2550","trades":"2"},"14:04":{"price":509.2,"nominal":"100","volume":"510","trades":"1"},"14:03":{"price":510.4,"nominal":"8300","volume":"42316","trades":"21"},"14:02":{"price":509.9,"nominal":"32200","volume":"164181","trades":"34"},"14:01":{"price":509.5,"nominal":"100","volume":"509","trades":"2"},"14:00":{"price":509.5,"nominal":"100","volume":"509","trades":"2"},"13:59":{"price":509.5,"nominal":"100","volume":"509","trades":"2"},"13:58":{"price":509.3,"nominal":"8000","volume":"41040","trades":"1"},"13:57":{"price":509.3,"nominal":"8000","volume":"41040","trades":"1"},"13:56":{"price":509.3,"nominal":"8000","volume":"41040","trades":"1"},"13:55":{"price":509.3,"nominal":"8000","volume":"41040","trades":"1"},"13:54":{"price":509.3,"nominal":"8000","volume":"41040","trades":"1"},"13:53":{"price":509.3,"nominal":"8000","volume":"41040","trades":"1"},"13:52":{"price":509.3,"nominal":"8000","volume":"41040","trades":"1"},"13:51":{"price":509.3,"nominal":"8000","volume":"41040","trades":"1"},"13:50":{"price":513,"nominal":"1900","volume":"9747","trades":"1"},"13:49":{"price":513,"nominal":"1900","volume":"9747","trades":"1"},"13:48":{"price":513,"nominal":"1900","volume":"9747","trades":"1"},"13:47":{"price":513,"nominal":"1900","volume":"9747","trades":"1"},"13:46":{"price":513,"nominal":"11200","volume":"57166","trades":"1"},"13:45":{"price":510.4,"nominal":"1200","volume":"6120","trades":"3"},"13:44":{"price":510.4,"nominal":"1200","volume":"6120","trades":"3"},"13:43":{"price":510.4,"nominal":"1200","volume":"6120","trades":"3"},"13:42":{"price":510.4,"nominal":"1200","volume":"6120","trades":"3"},"13:41":{"price":510.4,"nominal":"1200","volume":"6120","trades":"3"},"13:40":{"price":510,"nominal":"200","volume":"1019","trades":"1"},"13:39":{"price":510,"nominal":"200","volume":"1019","trades":"1"},"13:38":{"price":510,"nominal":"200","volume":"1019","trades":"1"},"13:37":{"price":510,"nominal":"200","volume":"1019","trades":"1"},"13:36":{"price":509.5,"nominal":"300","volume":"1528","trades":"1"},"13:35":{"price":509.4,"nominal":"1800","volume":"9166","trades":"1"},"13:34":{"price":509.4,"nominal":"1800","volume":"9166","trades":"1"},"13:33":{"price":509.4,"nominal":"1800","volume":"9166","trades":"1"},"13:32":{"price":509.4,"nominal":"1800","volume":"9166","trades":"1"},"13:31":{"price":509.4,"nominal":"600","volume":"3053","trades":"4"},"13:30":{"price":508.9,"nominal":"1600","volume":"8138","trades":"2"},"13:29":{"price":508.2,"nominal":"800","volume":"4069","trades":"4"},"13:28":{"price":508.2,"nominal":"300","volume":"1524","trades":"2"},"13:27":{"price":508,"nominal":"40500","volume":"205499","trades":"35"},"13:26":{"price":507.1,"nominal":"55400","volume":"280428","trades":"22"},"13:25":{"price":506.7,"nominal":"100","volume":"507","trades":"2"},"13:24":{"price":506.7,"nominal":"100","volume":"506","trades":"1"},"13:23":{"price":506.7,"nominal":"100","volume":"506","trades":"1"},"13:22":{"price":506.7,"nominal":"100","volume":"506","trades":"1"},"13:21":{"price":506.7,"nominal":"100","volume":"506","trades":"1"},"13:20":{"price":506.7,"nominal":"100","volume":"506","trades":"1"},"13:19":{"price":506.7,"nominal":"100","volume":"506","trades":"1"},"13:18":{"price":506.7,"nominal":"100","volume":"506","trades":"1"},"13:17":{"price":506.7,"nominal":"100","volume":"506","trades":"1"},"13:16":{"price":506.7,"nominal":"100","volume":"506","trades":"1"},"13:15":{"price":506.1,"nominal":"2400","volume":"12134","trades":"5"},"13:14":{"price":506.1,"nominal":"2400","volume":"12134","trades":"5"},"13:13":{"price":506.1,"nominal":"2400","volume":"12134","trades":"5"},"13:12":{"price":506.1,"nominal":"2400","volume":"12134","trades":"5"},"13:11":{"price":506.1,"nominal":"2400","volume":"12134","trades":"5"},"13:10":{"price":506,"nominal":"1500","volume":"7592","trades":"3"},"13:09":{"price":506,"nominal":"1500","volume":"7592","trades":"3"},"13:08":{"price":506,"nominal":"1500","volume":"7592","trades":"3"},"13:07":{"price":506,"nominal":"1500","volume":"7592","trades":"3"},"13:06":{"price":506,"nominal":"1500","volume":"7592","trades":"3"},"13:05":{"price":506.1,"nominal":"200","volume":"1013","trades":"2"},"13:04":{"price":506.1,"nominal":"200","volume":"1013","trades":"2"},"13:03":{"price":506.1,"nominal":"200","volume":"1013","trades":"2"},"13:02":{"price":506.1,"nominal":"200","volume":"1013","trades":"2"},"13:01":{"price":506.1,"nominal":"200","volume":"1013","trades":"2"},"13:00":{"price":506.1,"nominal":"200","volume":"1013","trades":"2"},"12:59":{"price":506.1,"nominal":"200","volume":"1013","trades":"2"},"12:58":{"price":506.1,"nominal":"200","volume":"1013","trades":"2"},"12:57":{"price":506.1,"nominal":"200","volume":"1013","trades":"2"},"12:56":{"price":506.1,"nominal":"200","volume":"1013","trades":"2"},"12:55":{"price":506.1,"nominal":"200","volume":"1013","trades":"2"},"12:54":{"price":506.1,"nominal":"200","volume":"1013","trades":"2"},"12:53":{"price":506.1,"nominal":"200","volume":"1013","trades":"2"},"12:52":{"price":506.1,"nominal":"200","volume":"1013","trades":"2"},"12:51":{"price":506.1,"nominal":"200","volume":"1013","trades":"2"},"12:50":{"price":506.1,"nominal":"200","volume":"1013","trades":"2"},"12:49":{"price":506.6,"nominal":"100","volume":"507","trades":"1"},"12:48":{"price":506.6,"nominal":"100","volume":"507","trades":"1"},"12:47":{"price":506.6,"nominal":"100","volume":"507","trades":"1"},"12:46":{"price":506.6,"nominal":"100","volume":"507","trades":"1"},"12:45":{"price":506.6,"nominal":"100","volume":"507","trades":"1"},"12:44":{"price":506.6,"nominal":"100","volume":"507","trades":"1"},"12:43":{"price":506.6,"nominal":"100","volume":"507","trades":"1"},"12:42":{"price":506.6,"nominal":"100","volume":"507","trades":"1"},"12:41":{"price":506.6,"nominal":"100","volume":"507","trades":"1"},"12:40":{"price":506.6,"nominal":"100","volume":"507","trades":"1"},"12:39":{"price":506.6,"nominal":"100","volume":"507","trades":"1"},"12:38":{"price":506.6,"nominal":"100","volume":"507","trades":"1"},"12:37":{"price":506.6,"nominal":"100","volume":"507","trades":"1"},"12:36":{"price":506.6,"nominal":"100","volume":"507","trades":"1"},"12:35":{"price":506.6,"nominal":"100","volume":"507","trades":"1"},"12:34":{"price":506.6,"nominal":"100","volume":"507","trades":"1"},"12:33":{"price":506.6,"nominal":"100","volume":"507","trades":"1"},"12:32":{"price":506.6,"nominal":"100","volume":"507","trades":"1"},"12:31":{"price":506.6,"nominal":"1100","volume":"5573","trades":"1"},"12:30":{"price":506.6,"nominal":"1100","volume":"5573","trades":"1"},"12:29":{"price":506.6,"nominal":"1100","volume":"5573","trades":"1"},"12:28":{"price":506.6,"nominal":"200","volume":"1013","trades":"1"},"12:27":{"price":506.6,"nominal":"200","volume":"1013","trades":"1"},"12:26":{"price":506.5,"nominal":"4100","volume":"20787","trades":"1"},"12:25":{"price":507,"nominal":"46900","volume":"237783","trades":"12"},"12:24":{"price":507,"nominal":"46900","volume":"237783","trades":"12"},"12:23":{"price":507,"nominal":"46900","volume":"237783","trades":"12"},"12:22":{"price":507,"nominal":"2600","volume":"13178","trades":"6"},"12:21":{"price":507,"nominal":"700","volume":"3549","trades":"1"},"12:20":{"price":507,"nominal":"4000","volume":"20266","trades":"4"},"12:19":{"price":505,"nominal":"4900","volume":"24699","trades":"9"},"12:18":{"price":503.5,"nominal":"300","volume":"1512","trades":"1"},"12:17":{"price":503.9,"nominal":"300","volume":"1512","trades":"2"},"12:16":{"price":503.9,"nominal":"300","volume":"1512","trades":"2"},"12:15":{"price":503.9,"nominal":"300","volume":"1512","trades":"2"},"12:14":{"price":503.9,"nominal":"300","volume":"1512","trades":"2"},"12:13":{"price":503.9,"nominal":"300","volume":"1512","trades":"2"},"12:12":{"price":503.9,"nominal":"300","volume":"1512","trades":"2"},"12:11":{"price":503.9,"nominal":"300","volume":"1512","trades":"2"},"12:10":{"price":503.9,"nominal":"300","volume":"1512","trades":"2"},"12:09":{"price":503.9,"nominal":"2400","volume":"12103","trades":"3"},"12:08":{"price":503.9,"nominal":"2400","volume":"12103","trades":"3"},"12:07":{"price":503.9,"nominal":"2400","volume":"12103","trades":"3"},"12:06":{"price":503.9,"nominal":"2400","volume":"12103","trades":"3"},"12:05":{"price":504.2,"nominal":"1400","volume":"7063","trades":"1"},"12:04":{"price":504.5,"nominal":"2300","volume":"11608","trades":"2"},"12:03":{"price":504.5,"nominal":"2300","volume":"11608","trades":"2"},"12:02":{"price":504.5,"nominal":"2300","volume":"11608","trades":"2"},"12:01":{"price":504.7,"nominal":"700","volume":"3533","trades":"3"},"12:00":{"price":504.1,"nominal":"1400","volume":"7064","trades":"8"},"11:59":{"price":503.4,"nominal":"14200","volume":"71265","trades":"6"},"11:58":{"price":501.6,"nominal":"1400","volume":"7026","trades":"2"},"11:57":{"price":501.6,"nominal":"1400","volume":"7026","trades":"2"},"11:56":{"price":501.6,"nominal":"1400","volume":"7026","trades":"2"},"11:55":{"price":502.5,"nominal":"1000","volume":"5013","trades":"1"},"11:54":{"price":501.3,"nominal":"700","volume":"3516","trades":"2"},"11:53":{"price":501.3,"nominal":"700","volume":"3516","trades":"2"},"11:52":{"price":501.3,"nominal":"700","volume":"3516","trades":"2"},"11:51":{"price":501.3,"nominal":"700","volume":"3516","trades":"2"},"11:50":{"price":501.3,"nominal":"700","volume":"3516","trades":"2"},"11:49":{"price":502.2,"nominal":"400","volume":"2012","trades":"2"},"11:48":{"price":502.9,"nominal":"200","volume":"1007","trades":"2"},"11:47":{"price":502.9,"nominal":"200","volume":"1007","trades":"2"},"11:46":{"price":502.9,"nominal":"200","volume":"1007","trades":"2"},"11:45":{"price":502.9,"nominal":"200","volume":"1007","trades":"2"},"11:44":{"price":502.9,"nominal":"200","volume":"1007","trades":"2"},"11:43":{"price":504.1,"nominal":"1300","volume":"6513","trades":"3"},"11:42":{"price":499.65,"nominal":"500","volume":"2516","trades":"1"},"11:41":{"price":499.65,"nominal":"500","volume":"2516","trades":"1"},"11:40":{"price":499.65,"nominal":"500","volume":"2516","trades":"1"},"11:39":{"price":499.65,"nominal":"500","volume":"2516","trades":"1"},"11:38":{"price":499.65,"nominal":"500","volume":"2516","trades":"1"},"11:37":{"price":499.65,"nominal":"500","volume":"2516","trades":"1"},"11:36":{"price":499.65,"nominal":"500","volume":"2516","trades":"1"},"11:35":{"price":503.1,"nominal":"3800","volume":"19129","trades":"8"},"11:34":{"price":503.1,"nominal":"3800","volume":"19129","trades":"8"},"11:33":{"price":503.1,"nominal":"3800","volume":"19129","trades":"8"},"11:32":{"price":503.1,"nominal":"3800","volume":"19129","trades":"8"},"11:31":{"price":503.1,"nominal":"3800","volume":"19129","trades":"8"},"11:30":{"price":503.7,"nominal":"6500","volume":"32708","trades":"2"},"11:29":{"price":503.1,"nominal":"100","volume":"500","trades":"1"},"11:28":{"price":499.65,"nominal":"100","volume":"503","trades":"1"},"11:27":{"price":502.8,"nominal":"100","volume":"503","trades":"1"},"11:26":{"price":502.8,"nominal":"100","volume":"503","trades":"1"},"11:25":{"price":502.8,"nominal":"100","volume":"503","trades":"1"},"11:24":{"price":502.8,"nominal":"100","volume":"503","trades":"1"},"11:23":{"price":503.2,"nominal":"500","volume":"2516","trades":"1"},"11:22":{"price":503.2,"nominal":"500","volume":"2516","trades":"1"},"11:21":{"price":503.2,"nominal":"500","volume":"2516","trades":"1"},"11:20":{"price":503.2,"nominal":"500","volume":"2516","trades":"1"},"11:19":{"price":503.2,"nominal":"100","volume":"503","trades":"1"},"11:18":{"price":503.2,"nominal":"100","volume":"503","trades":"1"},"11:17":{"price":503.2,"nominal":"100","volume":"503","trades":"1"},"11:16":{"price":503.2,"nominal":"100","volume":"503","trades":"1"},"11:15":{"price":503.2,"nominal":"100","volume":"503","trades":"1"},"11:14":{"price":503.2,"nominal":"100","volume":"503","trades":"1"},"11:13":{"price":503.2,"nominal":"100","volume":"503","trades":"1"},"11:12":{"price":503.2,"nominal":"100","volume":"503","trades":"1"},"11:11":{"price":503.2,"nominal":"100","volume":"503","trades":"1"},"11:10":{"price":503.2,"nominal":"100","volume":"503","trades":"1"},"11:09":{"price":503.2,"nominal":"100","volume":"503","trades":"1"},"11:08":{"price":503.2,"nominal":"100","volume":"503","trades":"1"},"11:07":{"price":503.2,"nominal":"100","volume":"503","trades":"1"},"11:06":{"price":503.2,"nominal":"100","volume":"503","trades":"1"},"11:05":{"price":503.1,"nominal":"900","volume":"4531","trades":"3"},"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:44":{"price":505.5,"nominal":"100","volume":"506","trades":"1"},"10:41":{"price":505.5,"nominal":"1400","volume":"7074","trades":"4"},"10:39":{"price":504.9,"nominal":"700","volume":"3569","trades":"1"},"10:33":{"price":509.8,"nominal":"1600","volume":"8158","trades":"2"}}}},"USM":{"daily":{"2026-03-19":{"price":0.35998,"ytm":-21.9893,"nominal":"971600","volume":"347411"},"2026-03-18":{"price":0.35755,"ytm":-19.06606,"nominal":"964400","volume":"343331"},"2026-03-17":{"price":0.3533,"ytm":-13.97073,"nominal":"890500","volume":"314868"},"2026-03-16":{"price":0.35598,"ytm":-16.87469,"nominal":"219900","volume":"77931"},"2026-03-13":{"price":0.35732,"ytm":-18.14681,"nominal":"825300","volume":"292111"},"2026-03-12":{"price":0.3547,"ytm":-14.71176,"nominal":"694000","volume":"244634"},"2026-03-11":{"price":0.35997,"ytm":-20.04235,"nominal":"1611000","volume":"568595"},"2026-03-10":{"price":0.3516,"ytm":-10.966,"nominal":"1120800","volume":"395620"},"2026-03-09":{"price":0.36,"ytm":-19.63971,"nominal":"1044400","volume":"369881"},"2026-03-06":{"price":0.35461,"ytm":-13.96813,"nominal":"844100","volume":"298755"},"2026-03-05":{"price":0.36,"ytm":-18.82779,"nominal":"1200800","volume":"428240"},"2026-03-04":{"price":0.355,"ytm":-13.77206,"nominal":"1299900","volume":"454340"},"2026-03-03":{"price":0.34759,"ytm":-5.81808,"nominal":"1022500","volume":"358822"},"2026-03-02":{"price":0.352,"ytm":-10.45614,"nominal":"455500","volume":"159718"},"2026-02-27":{"price":0.35663,"ytm":-14.9285,"nominal":"1179100","volume":"418139"},"2026-02-26":{"price":0.697,"ytm":-18.88761,"nominal":"1218800","volume":"845801"},"2026-02-25":{"price":0.6955,"ytm":-17.29213,"nominal":"1339700","volume":"931350"},"2026-02-24":{"price":0.698,"ytm":-19.05057,"nominal":"2225800","volume":"1559499"},"2026-02-23":{"price":0.7091,"ytm":-27.0286,"nominal":"1565000","volume":"1102808"},"2026-02-20":{"price":0.706,"ytm":-24.42806,"nominal":"795700","volume":"558495"},"2026-02-19":{"price":0.71,"ytm":-26.01453,"nominal":"1756000","volume":"1236365"},"2026-02-18":{"price":0.7064,"ytm":-23.23989,"nominal":"914600","volume":"653005"},"2026-02-13":{"price":0.7203,"ytm":-30.70607,"nominal":"532300","volume":"384548"},"2026-02-12":{"price":0.7138,"ytm":-25.83199,"nominal":"1550200","volume":"1113545"},"2026-02-11":{"price":0.7165,"ytm":-27.04044,"nominal":"722600","volume":"518849"},"2026-02-10":{"price":0.7198,"ytm":-28.51295,"nominal":"815200","volume":"593100"},"2026-02-09":{"price":0.73,"ytm":-33.38109,"nominal":"1046700","volume":"767412"},"2026-02-06":{"price":0.7317,"ytm":-33.80581,"nominal":"682900","volume":"497174"},"2026-02-05":{"price":0.7232,"ytm":-28.55562,"nominal":"1300200","volume":"940173"},"2026-02-04":{"price":0.7242,"ytm":-28.72046,"nominal":"2651300","volume":"1920281"},"2026-02-03":{"price":0.7251,"ytm":-28.83131,"nominal":"1237200","volume":"891045"},"2026-02-02":{"price":0.7171,"ytm":-24.52547,"nominal":"299800","volume":"215143"},"2026-01-30":{"price":0.7136,"ytm":-22.42995,"nominal":"492300","volume":"353945"},"2026-01-29":{"price":0.715,"ytm":-22.38437,"nominal":"359000","volume":"255769"},"2026-01-28":{"price":0.7166,"ytm":-22.93233,"nominal":"1010400","volume":"719807"},"2026-01-27":{"price":0.7099,"ytm":-19.30938,"nominal":"1148500","volume":"816929"},"2026-01-26":{"price":0.7132,"ytm":-20.76477,"nominal":"791100","volume":"562521"},"2026-01-23":{"price":0.7105,"ytm":-19.19102,"nominal":"490200","volume":"348643"},"2026-01-22":{"price":0.7106,"ytm":-18.63154,"nominal":"990700","volume":"704440"},"2026-01-21":{"price":0.7094,"ytm":-17.85005,"nominal":"630100","volume":"447480"},"2026-01-20":{"price":0.7169,"ytm":-21.21116,"nominal":"176700","volume":"125886"},"2026-01-19":{"price":0.7103,"ytm":-17.91513,"nominal":"401500","volume":"283598"},"2026-01-16":{"price":0.7026,"ytm":-13.96929,"nominal":"466700","volume":"333291"},"2026-01-15":{"price":0.715,"ytm":-19.3444,"nominal":"396500","volume":"281252"},"2026-01-14":{"price":0.7046,"ytm":-14.37254,"nominal":"1025700","volume":"722269"},"2026-01-13":{"price":0.703,"ytm":-13.46875,"nominal":"318800","volume":"224370"},"2026-01-12":{"price":0.7058,"ytm":-14.65286,"nominal":"448200","volume":"315509"},"2026-01-09":{"price":0.7029,"ytm":-13.16,"nominal":"572900","volume":"401640"},"2026-01-08":{"price":0.701,"ytm":-11.90971,"nominal":"781000","volume":"545996"},"2026-01-07":{"price":0.699,"ytm":-10.8695,"nominal":"852200","volume":"594265"},"2026-01-06":{"price":0.6992,"ytm":-10.86013,"nominal":"1631400","volume":"1138773"},"2026-01-05":{"price":0.6942,"ytm":-8.42654,"nominal":"753500","volume":"522349"},"2026-01-02":{"price":0.6928,"ytm":-7.68609,"nominal":"244500","volume":"169073"},"2025-12-30":{"price":0.692,"ytm":-7.10478,"nominal":"1097500","volume":"759828"},"2025-12-29":{"price":0.6926,"ytm":-7.18652,"nominal":"1435300","volume":"997716"},"2025-12-26":{"price":0.6965,"ytm":-8.84688,"nominal":"1075700","volume":"750266"},"2025-12-24":{"price":0.6999,"ytm":-9.97006,"nominal":"43800","volume":"30564"},"2025-12-23":{"price":0.7033,"ytm":-11.26808,"nominal":"2135300","volume":"1503325"},"2025-12-22":{"price":0.7024,"ytm":-10.81647,"nominal":"1293300","volume":"908900"},"2025-12-19":{"price":0.6987,"ytm":-9.2398,"nominal":"1020000","volume":"712364"},"2025-12-18":{"price":0.6959,"ytm":-7.89534,"nominal":"1992800","volume":"1377546"},"2025-12-17":{"price":0.6842,"ytm":-2.9646,"nominal":"1246700","volume":"860255"},"2025-12-16":{"price":0.69,"ytm":-5.37737,"nominal":"1402800","volume":"957775"},"2025-12-15":{"price":0.6837,"ytm":-2.70437,"nominal":"1061500","volume":"724639"},"2025-12-12":{"price":0.6795,"ytm":-0.8873,"nominal":"811800","volume":"552661"},"2025-12-11":{"price":0.6825,"ytm":-2.1232,"nominal":"1343200","volume":"913974"},"2025-12-10":{"price":0.6785,"ytm":-0.43884,"nominal":"2517400","volume":"1709192"},"2025-12-09":{"price":0.681,"ytm":-1.47432,"nominal":"572600","volume":"388256"},"2025-12-05":{"price":0.6766,"ytm":0.35877,"nominal":"1316100","volume":"890834"},"2025-12-04":{"price":0.6765,"ytm":0.39141,"nominal":"1019800","volume":"688760"},"2025-12-03":{"price":0.6778,"ytm":-0.13545,"nominal":"1281300","volume":"867256"},"2025-12-02":{"price":0.6775,"ytm":-0.01477,"nominal":"2425800","volume":"1644111"},"2025-12-01":{"price":0.6784,"ytm":-0.37045,"nominal":"1574300","volume":"1061665"},"2025-11-28":{"price":0.679,"ytm":-0.60223,"nominal":"2678800","volume":"1841363"},"2025-11-27":{"price":1.017,"ytm":-0.77184,"nominal":"1596100","volume":"1632390"},"2025-11-26":{"price":1.0265,"ytm":-4.21866,"nominal":"3210700","volume":"3290714"},"2025-11-25":{"price":1.0285,"ytm":-4.87478,"nominal":"3737300","volume":"3821785"},"2025-11-21":{"price":1.014,"ytm":0.35651,"nominal":"3800","volume":"3852"},"2025-11-20":{"price":1.021,"ytm":-2.19442,"nominal":"1420900","volume":"1448414"},"2025-11-19":{"price":1.023,"ytm":-2.76704,"nominal":"2925700","volume":"2986046"},"2025-11-18":{"price":1.022,"ytm":-2.40565,"nominal":"1915300","volume":"1961976"},"2025-11-17":{"price":1.029,"ytm":-4.67356,"nominal":"1445500","volume":"1482213"},"2025-11-14":{"price":1.03,"ytm":-4.94865,"nominal":"1400200","volume":"1431040"},"2025-11-13":{"price":1.017,"ytm":-0.67264,"nominal":"526900","volume":"534829"},"2025-11-12":{"price":1.0115,"ytm":1.14798,"nominal":"1212600","volume":"1224833"},"2025-11-11":{"price":1.0055,"ytm":3.15291,"nominal":"999800","volume":"1007258"},"2025-11-10":{"price":1.0065,"ytm":2.78733,"nominal":"526800","volume":"530937"},"2025-11-07":{"price":1.009,"ytm":1.93484,"nominal":"870900","volume":"879651"},"2025-11-06":{"price":1.0115,"ytm":1.08791,"nominal":"391700","volume":"394907"},"2025-11-05":{"price":1.0095,"ytm":1.70906,"nominal":"2699200","volume":"2722289"},"2025-11-04":{"price":1.0035,"ytm":3.60367,"nominal":"1349900","volume":"1356696"},"2025-11-03":{"price":1.008,"ytm":2.14833,"nominal":"977000","volume":"982970"},"2025-10-31":{"price":1.0045,"ytm":3.22581,"nominal":"2701700","volume":"2718161"},"2025-10-30":{"price":1.0045,"ytm":3.14523,"nominal":"1789400","volume":"1804040"},"2025-10-29":{"price":1.01,"ytm":1.46215,"nominal":"2161400","volume":"2175541"},"2025-10-28":{"price":1.0055,"ytm":2.79203,"nominal":"2840300","volume":"2858499"},"2025-10-27":{"price":1.015,"ytm":-0.01061,"nominal":"2208300","volume":"2223001"},"2025-10-24":{"price":1.005,"ytm":2.89534,"nominal":"845500","volume":"854724"},"2025-10-23":{"price":1.013,"ytm":0.54789,"nominal":"1546000","volume":"1567377"},"2025-10-22":{"price":1.016,"ytm":-0.28546,"nominal":"1909800","volume":"1934278"},"2025-10-21":{"price":1.0115,"ytm":0.9547,"nominal":"2274800","volume":"2293852"},"2025-10-20":{"price":1.001,"ytm":3.90262,"nominal":"1421400","volume":"1421697"},"2025-10-17":{"price":1.002,"ytm":3.58803,"nominal":"1808400","volume":"1806952"},"2025-10-16":{"price":1.005,"ytm":2.67968,"nominal":"991000","volume":"992192"},"2025-10-15":{"price":1,"ytm":4.03454,"nominal":"1821800","volume":"1824160"},"2025-10-14":{"price":0.9935,"ytm":5.81904,"nominal":"2668400","volume":"2672573"},"2025-10-13":{"price":0.998,"ytm":4.52442,"nominal":"1460300","volume":"1459367"},"2025-10-09":{"price":1.012,"ytm":0.74746,"nominal":"2390000","volume":"2394705"},"2025-10-08":{"price":1.002,"ytm":3.30934,"nominal":"1457400","volume":"1456971"},"2025-10-07":{"price":0.9975,"ytm":4.4649,"nominal":"1485500","volume":"1490605"},"2025-10-06":{"price":1.007,"ytm":1.98586,"nominal":"1621600","volume":"1644374"},"2025-10-03":{"price":1.0115,"ytm":0.85057,"nominal":"2656200","volume":"2703789"},"2025-10-02":{"price":1.0205,"ytm":-1.31123,"nominal":"3612000","volume":"3694189"},"2025-10-01":{"price":1.0195,"ytm":-1.06929,"nominal":"3853500","volume":"3899986"},"2025-09-30":{"price":1.0155,"ytm":-0.12664,"nominal":"2217000","volume":"2254449"},"2025-09-29":{"price":1.019,"ytm":-0.93996,"nominal":"6165200","volume":"6273204"},"2025-09-26":{"price":1.019,"ytm":-0.93391,"nominal":"7466800","volume":"7547874"},"2025-09-25":{"price":1,"ytm":3.5113,"nominal":"4403700","volume":"4441401"},"2025-09-24":{"price":0.9982,"ytm":3.92087,"nominal":"3172700","volume":"3177028"},"2025-09-23":{"price":0.998,"ytm":3.94359,"nominal":"4343000","volume":"4328544"},"2025-09-22":{"price":0.988,"ytm":6.33981,"nominal":"3556200","volume":"3508292"},"2025-09-19":{"price":0.9673,"ytm":11.55808,"nominal":"3361600","volume":"3201568"},"2025-09-18":{"price":0.9545,"ytm":14.71538,"nominal":"2933200","volume":"2835272"},"2025-09-17":{"price":0.9903,"ytm":5.59506,"nominal":"1484300","volume":"1473515"},"2025-09-16":{"price":0.995,"ytm":4.46443,"nominal":"1429800","volume":"1421504"},"2025-09-15":{"price":0.99,"ytm":5.59619,"nominal":"1702000","volume":"1682713"},"2025-09-12":{"price":0.994,"ytm":4.63887,"nominal":"2062200","volume":"2059171"},"2025-09-11":{"price":1.0005,"ytm":3.109,"nominal":"5834100","volume":"5845942"},"2025-09-10":{"price":1,"ytm":3.20015,"nominal":"2098800","volume":"2094441"},"2025-09-09":{"price":1.0015,"ytm":2.85536,"nominal":"1783500","volume":"1776936"},"2025-09-08":{"price":0.9911,"ytm":5.11887,"nominal":"1869200","volume":"1841221"},"2025-09-05":{"price":1.0045,"ytm":2.18267,"nominal":"2420600","volume":"2426460"},"2025-09-04":{"price":1.005,"ytm":2.04134,"nominal":"3563000","volume":"3580636"},"2025-09-03":{"price":1.0095,"ytm":1.10505,"nominal":"1604200","volume":"1618222"},"2025-09-02":{"price":1.008,"ytm":1.40395,"nominal":"3681600","volume":"3727445"},"2025-09-01":{"price":1.0085,"ytm":1.29487,"nominal":"2432800","volume":"2454486"},"2025-08-29":{"price":1.0165,"ytm":-0.30243,"nominal":"2939400","volume":"2973778"},"2025-08-28":{"price":1.012,"ytm":2.06331,"nominal":"3152000","volume":"3198186"},"2025-08-27":{"price":1.0155,"ytm":1.3582,"nominal":"6163800","volume":"6236635"},"2025-08-26":{"price":1.005,"ytm":3.44359,"nominal":"2966500","volume":"2954401"},"2025-08-25":{"price":0.993,"ytm":5.8881,"nominal":"2869100","volume":"2849189"},"2025-08-22":{"price":1,"ytm":4.41577,"nominal":"2410000","volume":"2407343"},"2025-08-21":{"price":1.0025,"ytm":3.84633,"nominal":"2770300","volume":"2780902"},"2025-08-20":{"price":1.008,"ytm":2.74862,"nominal":"1799300","volume":"1816475"},"2025-08-19":{"price":1.01,"ytm":2.34895,"nominal":"2272600","volume":"2303695"},"2025-08-18":{"price":1.016,"ytm":1.20088,"nominal":"1431200","volume":"1452566"},"2025-08-14":{"price":1.0165,"ytm":1.10144,"nominal":"1580600","volume":"1600792"},"2025-08-13":{"price":1.013,"ytm":1.72144,"nominal":"4231600","volume":"4257524"},"2025-08-12":{"price":1.003,"ytm":3.57513,"nominal":"2753700","volume":"2760441"},"2025-08-11":{"price":1.004,"ytm":3.36924,"nominal":"1317500","volume":"1318770"},"2025-08-08":{"price":1.0005,"ytm":4.0084,"nominal":"1013900","volume":"1014331"},"2025-08-07":{"price":1.002,"ytm":3.67072,"nominal":"1511800","volume":"1510687"},"2025-08-06":{"price":0.9975,"ytm":4.48516,"nominal":"1544000","volume":"1538636"},"2025-08-05":{"price":0.992,"ytm":5.49032,"nominal":"1659300","volume":"1644885"},"2025-08-04":{"price":0.992,"ytm":5.46312,"nominal":"1669500","volume":"1657119"},"2025-08-01":{"price":0.9898,"ytm":5.84756,"nominal":"1456500","volume":"1444802"},"2025-07-31":{"price":0.9911,"ytm":5.52242,"nominal":"1854800","volume":"1840851"},"2025-07-30":{"price":0.9994,"ytm":3.99346,"nominal":"1553700","volume":"1559298"},"2025-07-29":{"price":1.0035,"ytm":3.24889,"nominal":"1331100","volume":"1337731"},"2025-07-28":{"price":1.0075,"ytm":2.53711,"nominal":"1205200","volume":"1213025"},"2025-07-25":{"price":1.009,"ytm":2.26729,"nominal":"2364100","volume":"2383653"},"2025-07-24":{"price":1.004,"ytm":3.08759,"nominal":"1665100","volume":"1678666"},"2025-07-23":{"price":1.011,"ytm":1.88973,"nominal":"3083300","volume":"3117752"},"2025-07-22":{"price":1.013,"ytm":1.54864,"nominal":"4969700","volume":"5028140"},"2025-07-21":{"price":1.01,"ytm":2.03868,"nominal":"4218700","volume":"4267260"},"2025-07-18":{"price":1.0135,"ytm":1.45256,"nominal":"4172000","volume":"4222018"},"2025-07-17":{"price":1.013,"ytm":1.5141,"nominal":"7851700","volume":"7943372"},"2025-07-16":{"price":1.011,"ytm":1.83088,"nominal":"6731300","volume":"6814774"},"2025-07-15":{"price":1.0105,"ytm":1.90356,"nominal":"11192400","volume":"11327854"},"2025-07-14":{"price":1.0095,"ytm":2.05634,"nominal":"4790300","volume":"4825810"},"2025-07-11":{"price":1.009,"ytm":2.12769,"nominal":"4218300","volume":"4265744"},"2025-07-10":{"price":1.011,"ytm":1.78329,"nominal":"5874600","volume":"5938899"},"2025-07-08":{"price":1.012,"ytm":1.61856,"nominal":"5109800","volume":"5169984"},"2025-07-07":{"price":1.0055,"ytm":2.62399,"nominal":"3630200","volume":"3642389"},"2025-07-04":{"price":1,"ytm":3.48515,"nominal":"2799600","volume":"2801867"},"2025-07-03":{"price":0.9975,"ytm":3.83631,"nominal":"3476400","volume":"3472843"},"2025-07-02":{"price":0.9971,"ytm":3.88332,"nominal":"3181900","volume":"3172310"},"2025-07-01":{"price":0.996,"ytm":4.04047,"nominal":"3223600","volume":"3211961"},"2025-06-30":{"price":0.9998,"ytm":3.42865,"nominal":"5085000","volume":"5065451"},"2025-06-27":{"price":0.9965,"ytm":3.92836,"nominal":"2857300","volume":"2848920"},"2025-06-26":{"price":0.9965,"ytm":3.87964,"nominal":"4913900","volume":"4890118"},"2025-06-25":{"price":0.993,"ytm":4.40442,"nominal":"1639700","volume":"1627830"},"2025-06-24":{"price":0.9914,"ytm":4.6341,"nominal":"3700600","volume":"3670871"},"2025-06-23":{"price":0.9904,"ytm":4.76983,"nominal":"1614500","volume":"1594681"},"2025-06-19":{"price":0.9877,"ytm":5.16836,"nominal":"1804400","volume":"1782257"},"2025-06-18":{"price":0.985,"ytm":5.49901,"nominal":"3546900","volume":"3504894"},"2025-06-17":{"price":0.9888,"ytm":4.89749,"nominal":"5021000","volume":"4967407"},"2025-06-13":{"price":0.9885,"ytm":4.92328,"nominal":"1551200","volume":"1533322"},"2025-06-12":{"price":0.9882,"ytm":4.89049,"nominal":"3885500","volume":"3841917"},"2025-06-11":{"price":0.9907,"ytm":4.50173,"nominal":"4463900","volume":"4416087"},"2025-06-10":{"price":0.989,"ytm":4.73427,"nominal":"2542600","volume":"2516719"},"2025-06-09":{"price":0.989,"ytm":4.71588,"nominal":"3018300","volume":"2988862"},"2025-06-06":{"price":0.9913,"ytm":4.36222,"nominal":"3946900","volume":"3907972"},"2025-06-05":{"price":0.989,"ytm":4.64372,"nominal":"7510900","volume":"7437489"},"2025-06-04":{"price":0.9901,"ytm":4.46788,"nominal":"4246700","volume":"4212036"},"2025-06-03":{"price":0.993,"ytm":4.03767,"nominal":"9501100","volume":"9453937"},"2025-06-02":{"price":0.997,"ytm":3.45939,"nominal":"8202000","volume":"8171798"},"2025-05-30":{"price":0.996,"ytm":3.58615,"nominal":"7535200","volume":"7479754"},"2025-05-29":{"price":0.995,"ytm":4.73361,"nominal":"8418100","volume":"8383701"},"2025-05-28":{"price":0.994,"ytm":4.85669,"nominal":"3851900","volume":"3820113"},"2025-05-27":{"price":0.9919,"ytm":5.13422,"nominal":"6029600","volume":"5976654"},"2025-05-26":{"price":0.9915,"ytm":5.17137,"nominal":"2383400","volume":"2362060"},"2025-05-23":{"price":0.989,"ytm":5.50377,"nominal":"4453800","volume":"4402195"},"2025-05-22":{"price":0.9817,"ytm":6.47018,"nominal":"4684200","volume":"4623845"},"2025-05-21":{"price":0.9897,"ytm":5.32594,"nominal":"3768600","volume":"3726368"},"2025-05-20":{"price":0.9891,"ytm":5.38947,"nominal":"5514200","volume":"5457313"},"2025-05-19":{"price":0.991,"ytm":5.10853,"nominal":"4893900","volume":"4848321"},"2025-05-16":{"price":0.9911,"ytm":5.07637,"nominal":"5465100","volume":"5413234"},"2025-05-15":{"price":0.993,"ytm":4.76558,"nominal":"5665000","volume":"5604824"},"2025-05-14":{"price":0.9915,"ytm":4.9501,"nominal":"4887500","volume":"4835106"},"2025-05-13":{"price":0.989,"ytm":5.2687,"nominal":"9547800","volume":"9446154"},"2025-05-12":{"price":0.981,"ytm":6.3353,"nominal":"5201200","volume":"5149163"},"2025-05-09":{"price":0.988,"ytm":5.36551,"nominal":"4304500","volume":"4241550"},"2025-05-08":{"price":0.9776,"ytm":6.70693,"nominal":"4171200","volume":"4085504"},"2025-05-07":{"price":0.976,"ytm":6.90069,"nominal":"3275900","volume":"3190210"},"2025-05-06":{"price":0.974,"ytm":7.14832,"nominal":"2673900","volume":"2603276"},"2025-05-05":{"price":0.9739,"ytm":7.1369,"nominal":"3454500","volume":"3359766"},"2025-04-30":{"price":0.9765,"ytm":6.76139,"nominal":"3513900","volume":"3429300"},"2025-04-29":{"price":0.975,"ytm":6.84427,"nominal":"2982100","volume":"2902017"},"2025-04-28":{"price":0.9746,"ytm":6.87378,"nominal":"2996900","volume":"2913805"},"2025-04-25":{"price":0.9772,"ytm":6.50896,"nominal":"4979600","volume":"4854934"},"2025-04-24":{"price":0.9799,"ytm":6.09462,"nominal":"5921300","volume":"5798651"},"2025-04-23":{"price":0.978,"ytm":6.31859,"nominal":"4016000","volume":"3919303"},"2025-04-22":{"price":0.9753,"ytm":6.64538,"nominal":"4466400","volume":"4349718"},"2025-04-21":{"price":0.97,"ytm":7.31004,"nominal":"3904400","volume":"3760389"},"2025-04-16":{"price":0.962,"ytm":8.3348,"nominal":"4265400","volume":"4111381"},"2025-04-15":{"price":0.96,"ytm":8.45834,"nominal":"4146100","volume":"3998313"},"2025-04-14":{"price":0.972,"ytm":6.88896,"nominal":"7644900","volume":"7445286"},"2025-04-11":{"price":0.9712,"ytm":6.96768,"nominal":"2788600","volume":"2726864"},"2025-04-10":{"price":0.9715,"ytm":6.8628,"nominal":"3300800","volume":"3202992"},"2025-04-09":{"price":0.969,"ytm":7.15353,"nominal":"2507100","volume":"2397911"},"2025-04-08":{"price":0.9519,"ytm":9.31088,"nominal":"3900500","volume":"3718480"},"2025-04-07":{"price":0.95,"ytm":9.52755,"nominal":"2906000","volume":"2773687"},"2025-04-04":{"price":0.9553,"ytm":8.81358,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.9661,"ytm":7.37602,"nominal":"1719700","volume":"1659263"},"2025-04-01":{"price":0.9695,"ytm":6.93484,"nominal":"3378000","volume":"3266377"},"2025-03-31":{"price":0.968,"ytm":7.07433,"nominal":"3066900","volume":"2949344"},"2025-03-28":{"price":0.9649,"ytm":7.4308,"nominal":"1892700","volume":"1827710"},"2025-03-27":{"price":0.97,"ytm":6.74648,"nominal":"4338000","volume":"4202380"},"2025-03-26":{"price":0.969,"ytm":6.84547,"nominal":"2777900","volume":"2683303"},"2025-03-25":{"price":0.963,"ytm":7.54615,"nominal":"1970500","volume":"1884924"},"2025-03-21":{"price":0.955,"ytm":8.4972,"nominal":"2752900","volume":"2609383"},"2025-03-20":{"price":0.9453,"ytm":9.58316,"nominal":"3552200","volume":"3353804"},"2025-03-19":{"price":0.9425,"ytm":9.90097,"nominal":"5159100","volume":"4852470"},"2025-03-18":{"price":0.948,"ytm":9.19324,"nominal":"5082200","volume":"4801381"},"2025-03-17":{"price":0.945,"ytm":9.53273,"nominal":"1467800","volume":"1387549"}},"intraday":{"2026-03-19":{"16:59":{"price":0.35998,"nominal":"3700","volume":"13","trades":"1"},"16:58":{"price":0.35998,"nominal":"3700","volume":"13","trades":"1"},"16:57":{"price":0.35998,"nominal":"3700","volume":"13","trades":"1"},"16:56":{"price":0.35998,"nominal":"3700","volume":"13","trades":"1"},"16:55":{"price":0.35998,"nominal":"3700","volume":"13","trades":"1"},"16:54":{"price":0.35998,"nominal":"3700","volume":"13","trades":"1"},"16:53":{"price":0.35998,"nominal":"3700","volume":"13","trades":"1"},"16:52":{"price":0.35998,"nominal":"3700","volume":"13","trades":"1"},"16:51":{"price":0.358,"nominal":"1600","volume":"6","trades":"5"},"16:50":{"price":0.358,"nominal":"1600","volume":"6","trades":"5"},"16:49":{"price":0.358,"nominal":"1600","volume":"6","trades":"5"},"16:48":{"price":0.358,"nominal":"1600","volume":"6","trades":"5"},"16:47":{"price":0.358,"nominal":"1600","volume":"6","trades":"5"},"16:46":{"price":0.358,"nominal":"1600","volume":"6","trades":"5"},"16:45":{"price":0.35733,"nominal":"400","volume":"1","trades":"1"},"16:44":{"price":0.35725,"nominal":"700","volume":"3","trades":"1"},"16:43":{"price":0.35725,"nominal":"700","volume":"3","trades":"1"},"16:42":{"price":0.35725,"nominal":"700","volume":"3","trades":"1"},"16:41":{"price":0.35725,"nominal":"700","volume":"3","trades":"1"},"16:40":{"price":0.35725,"nominal":"700","volume":"3","trades":"1"},"16:39":{"price":0.3577,"nominal":"1500","volume":"5","trades":"2"},"16:38":{"price":0.3577,"nominal":"1500","volume":"5","trades":"2"},"16:37":{"price":0.3577,"nominal":"1500","volume":"5","trades":"2"},"16:36":{"price":0.3577,"nominal":"1500","volume":"5","trades":"2"},"16:35":{"price":0.3577,"nominal":"1500","volume":"5","trades":"2"},"16:34":{"price":0.3577,"nominal":"1500","volume":"5","trades":"2"},"16:33":{"price":0.3577,"nominal":"1500","volume":"5","trades":"2"},"16:32":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:31":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:30":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:29":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:28":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:27":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:26":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:25":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:24":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:23":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:22":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:21":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:20":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:19":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:18":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:17":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:16":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:15":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:14":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:13":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:12":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:11":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:10":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:09":{"price":0.35834,"nominal":"11100","volume":"40","trades":"3"},"16:08":{"price":0.35969,"nominal":"800","volume":"3","trades":"1"},"16:07":{"price":0.35969,"nominal":"800","volume":"3","trades":"1"},"16:06":{"price":0.35969,"nominal":"800","volume":"3","trades":"1"},"16:05":{"price":0.35969,"nominal":"800","volume":"3","trades":"1"},"16:04":{"price":0.35969,"nominal":"800","volume":"3","trades":"1"},"16:03":{"price":0.35969,"nominal":"800","volume":"3","trades":"1"},"16:02":{"price":0.35969,"nominal":"800","volume":"3","trades":"1"},"16:01":{"price":0.35969,"nominal":"800","volume":"3","trades":"1"},"16:00":{"price":0.35969,"nominal":"800","volume":"3","trades":"1"},"15:59":{"price":0.35969,"nominal":"800","volume":"3","trades":"1"},"15:58":{"price":0.35969,"nominal":"800","volume":"3","trades":"1"},"15:57":{"price":0.35969,"nominal":"800","volume":"3","trades":"1"},"15:56":{"price":0.35912,"nominal":"400","volume":"1","trades":"1"},"15:55":{"price":0.35912,"nominal":"400","volume":"1","trades":"1"},"15:54":{"price":0.35912,"nominal":"400","volume":"1","trades":"1"},"15:53":{"price":0.35912,"nominal":"23400","volume":"84","trades":"1"},"15:52":{"price":0.35986,"nominal":"24500","volume":"88","trades":"2"},"15:51":{"price":0.35968,"nominal":"800","volume":"3","trades":"2"},"15:50":{"price":0.35968,"nominal":"800","volume":"3","trades":"2"},"15:49":{"price":0.35968,"nominal":"800","volume":"3","trades":"2"},"15:48":{"price":0.35968,"nominal":"800","volume":"3","trades":"2"},"15:47":{"price":0.35968,"nominal":"800","volume":"3","trades":"2"},"15:46":{"price":0.35905,"nominal":"30000","volume":"108","trades":"6"},"15:45":{"price":0.35905,"nominal":"30000","volume":"108","trades":"6"},"15:44":{"price":0.35905,"nominal":"30000","volume":"108","trades":"6"},"15:43":{"price":0.35961,"nominal":"100","volume":"0","trades":"2"},"15:42":{"price":0.35961,"nominal":"100","volume":"0","trades":"2"},"15:41":{"price":0.35999,"nominal":"38200","volume":"137","trades":"12"},"15:40":{"price":0.35999,"nominal":"38200","volume":"137","trades":"12"},"15:39":{"price":0.35887,"nominal":"4000","volume":"14","trades":"2"},"15:38":{"price":0.35887,"nominal":"4000","volume":"14","trades":"2"},"15:37":{"price":0.35887,"nominal":"4000","volume":"14","trades":"2"},"15:36":{"price":0.35795,"nominal":"3900","volume":"14","trades":"2"},"15:35":{"price":0.35795,"nominal":"3900","volume":"14","trades":"2"},"15:34":{"price":0.35795,"nominal":"3900","volume":"14","trades":"2"},"15:33":{"price":0.35795,"nominal":"3900","volume":"14","trades":"2"},"15:32":{"price":0.35754,"nominal":"5300","volume":"19","trades":"3"},"15:31":{"price":0.35749,"nominal":"1500","volume":"5","trades":"1"},"15:30":{"price":0.35749,"nominal":"1500","volume":"5","trades":"1"},"15:29":{"price":0.35749,"nominal":"1500","volume":"5","trades":"1"},"15:28":{"price":0.35749,"nominal":"1500","volume":"5","trades":"1"},"15:27":{"price":0.35749,"nominal":"1500","volume":"5","trades":"1"},"15:26":{"price":0.35664,"nominal":"10000","volume":"36","trades":"1"},"15:25":{"price":0.35664,"nominal":"10000","volume":"36","trades":"1"},"15:24":{"price":0.35664,"nominal":"10000","volume":"36","trades":"1"},"15:23":{"price":0.35664,"nominal":"10000","volume":"36","trades":"1"},"15:22":{"price":0.35664,"nominal":"229700","volume":"819","trades":"17"},"15:21":{"price":0.35752,"nominal":"200","volume":"1","trades":"2"},"15:20":{"price":0.35752,"nominal":"200","volume":"1","trades":"2"},"15:19":{"price":0.35741,"nominal":"9900","volume":"35","trades":"9"},"15:18":{"price":0.35741,"nominal":"9900","volume":"35","trades":"9"},"15:17":{"price":0.35741,"nominal":"9900","volume":"35","trades":"9"},"15:16":{"price":0.35741,"nominal":"9900","volume":"35","trades":"9"},"15:15":{"price":0.35741,"nominal":"9900","volume":"35","trades":"9"},"15:14":{"price":0.35691,"nominal":"7200","volume":"26","trades":"6"},"15:13":{"price":0.35691,"nominal":"7200","volume":"26","trades":"6"},"15:12":{"price":0.35691,"nominal":"7200","volume":"26","trades":"6"},"15:11":{"price":0.35787,"nominal":"100","volume":"0","trades":"1"},"15:10":{"price":0.35787,"nominal":"100","volume":"0","trades":"1"},"15:09":{"price":0.35787,"nominal":"100","volume":"0","trades":"1"},"15:08":{"price":0.35787,"nominal":"100","volume":"0","trades":"1"},"15:07":{"price":0.35787,"nominal":"100","volume":"0","trades":"1"},"15:06":{"price":0.35787,"nominal":"100","volume":"0","trades":"1"},"15:05":{"price":0.35787,"nominal":"400","volume":"1","trades":"2"},"15:04":{"price":0.35895,"nominal":"400","volume":"1","trades":"2"},"15:03":{"price":0.35895,"nominal":"400","volume":"1","trades":"2"},"15:02":{"price":0.35895,"nominal":"400","volume":"1","trades":"2"},"15:01":{"price":0.35895,"nominal":"400","volume":"1","trades":"2"},"15:00":{"price":0.35895,"nominal":"400","volume":"1","trades":"2"},"14:59":{"price":0.35895,"nominal":"400","volume":"1","trades":"2"},"14:58":{"price":0.35895,"nominal":"400","volume":"1","trades":"2"},"14:57":{"price":0.35895,"nominal":"400","volume":"1","trades":"2"},"14:56":{"price":0.35895,"nominal":"400","volume":"1","trades":"2"},"14:55":{"price":0.35895,"nominal":"400","volume":"1","trades":"2"},"14:54":{"price":0.35895,"nominal":"1600","volume":"6","trades":"5"},"14:53":{"price":0.35895,"nominal":"1600","volume":"6","trades":"5"},"14:52":{"price":0.35895,"nominal":"1600","volume":"6","trades":"5"},"14:51":{"price":0.35895,"nominal":"1600","volume":"6","trades":"5"},"14:50":{"price":0.35895,"nominal":"1600","volume":"6","trades":"5"},"14:49":{"price":0.35895,"nominal":"1600","volume":"6","trades":"5"},"14:48":{"price":0.35895,"nominal":"1600","volume":"6","trades":"5"},"14:47":{"price":0.35895,"nominal":"1600","volume":"6","trades":"5"},"14:46":{"price":0.35895,"nominal":"1600","volume":"6","trades":"5"},"14:45":{"price":0.35899,"nominal":"500","volume":"2","trades":"1"},"14:44":{"price":0.35899,"nominal":"500","volume":"2","trades":"1"},"14:43":{"price":0.35907,"nominal":"200","volume":"1","trades":"2"},"14:42":{"price":0.35907,"nominal":"200","volume":"1","trades":"2"},"14:41":{"price":0.35907,"nominal":"200","volume":"1","trades":"2"},"14:40":{"price":0.35907,"nominal":"200","volume":"1","trades":"2"},"14:39":{"price":0.35907,"nominal":"200","volume":"1","trades":"2"},"14:38":{"price":0.35907,"nominal":"200","volume":"1","trades":"2"},"14:37":{"price":0.35907,"nominal":"1300","volume":"5","trades":"6"},"14:36":{"price":0.35919,"nominal":"36300","volume":"131","trades":"3"},"14:35":{"price":0.35998,"nominal":"200","volume":"1","trades":"2"},"14:34":{"price":0.35998,"nominal":"200","volume":"1","trades":"2"},"14:33":{"price":0.35998,"nominal":"200","volume":"1","trades":"2"},"14:32":{"price":0.35998,"nominal":"200","volume":"1","trades":"2"},"14:31":{"price":0.35998,"nominal":"200","volume":"1","trades":"2"},"14:30":{"price":0.35998,"nominal":"200","volume":"1","trades":"2"},"14:29":{"price":0.3584,"nominal":"1100","volume":"4","trades":"1"},"14:28":{"price":0.3584,"nominal":"1100","volume":"4","trades":"1"},"14:27":{"price":0.35981,"nominal":"6500","volume":"23","trades":"8"},"14:26":{"price":0.35981,"nominal":"6500","volume":"23","trades":"8"},"14:25":{"price":0.35981,"nominal":"122500","volume":"437","trades":"50"},"14:24":{"price":0.35605,"nominal":"10600","volume":"38","trades":"7"},"14:23":{"price":0.35605,"nominal":"10600","volume":"38","trades":"7"},"14:22":{"price":0.35605,"nominal":"10600","volume":"38","trades":"7"},"14:21":{"price":0.35605,"nominal":"10600","volume":"38","trades":"7"},"14:20":{"price":0.35605,"nominal":"10600","volume":"38","trades":"7"},"14:19":{"price":0.35538,"nominal":"1300","volume":"5","trades":"3"},"14:18":{"price":0.35606,"nominal":"19500","volume":"70","trades":"3"},"14:17":{"price":0.35606,"nominal":"19500","volume":"70","trades":"3"},"14:16":{"price":0.35606,"nominal":"19500","volume":"70","trades":"3"},"14:15":{"price":0.35606,"nominal":"19500","volume":"70","trades":"3"},"14:14":{"price":0.35606,"nominal":"19500","volume":"70","trades":"3"},"14:13":{"price":0.35691,"nominal":"5200","volume":"19","trades":"1"},"14:12":{"price":0.35691,"nominal":"5200","volume":"19","trades":"1"},"14:11":{"price":0.357,"nominal":"14600","volume":"52","trades":"15"},"14:10":{"price":0.357,"nominal":"14600","volume":"52","trades":"15"},"14:09":{"price":0.357,"nominal":"14600","volume":"52","trades":"15"},"14:08":{"price":0.35899,"nominal":"900","volume":"3","trades":"1"},"14:07":{"price":0.35899,"nominal":"100","volume":"0","trades":"2"},"14:06":{"price":0.35899,"nominal":"100","volume":"0","trades":"2"},"14:05":{"price":0.35891,"nominal":"300","volume":"1","trades":"1"},"14:04":{"price":0.35891,"nominal":"7400","volume":"27","trades":"1"},"14:03":{"price":0.35902,"nominal":"23000","volume":"83","trades":"27"},"14:02":{"price":0.35913,"nominal":"17300","volume":"62","trades":"16"},"14:01":{"price":0.35876,"nominal":"24400","volume":"88","trades":"5"},"14:00":{"price":0.35876,"nominal":"24400","volume":"88","trades":"5"},"13:59":{"price":0.35876,"nominal":"24400","volume":"88","trades":"5"},"13:58":{"price":0.35876,"nominal":"24400","volume":"88","trades":"5"},"13:57":{"price":0.35876,"nominal":"24400","volume":"88","trades":"5"},"13:56":{"price":0.35876,"nominal":"24400","volume":"88","trades":"5"},"13:55":{"price":0.35876,"nominal":"24400","volume":"88","trades":"5"},"13:54":{"price":0.35876,"nominal":"24400","volume":"88","trades":"5"},"13:53":{"price":0.35876,"nominal":"24400","volume":"88","trades":"5"},"13:52":{"price":0.35876,"nominal":"24400","volume":"88","trades":"5"},"13:51":{"price":0.362,"nominal":"27800","volume":"100","trades":"3"},"13:50":{"price":0.362,"nominal":"27800","volume":"100","trades":"3"},"13:49":{"price":0.362,"nominal":"27800","volume":"100","trades":"3"},"13:48":{"price":0.362,"nominal":"27800","volume":"100","trades":"3"},"13:47":{"price":0.362,"nominal":"27800","volume":"100","trades":"3"},"13:46":{"price":0.3614,"nominal":"1200","volume":"4","trades":"3"},"13:45":{"price":0.3614,"nominal":"1200","volume":"4","trades":"3"},"13:44":{"price":0.3614,"nominal":"1200","volume":"4","trades":"3"},"13:43":{"price":0.3614,"nominal":"1200","volume":"4","trades":"3"},"13:42":{"price":0.3614,"nominal":"1200","volume":"4","trades":"3"},"13:41":{"price":0.36015,"nominal":"600","volume":"2","trades":"1"},"13:40":{"price":0.36015,"nominal":"600","volume":"2","trades":"1"},"13:39":{"price":0.36015,"nominal":"600","volume":"2","trades":"1"},"13:38":{"price":0.36015,"nominal":"600","volume":"2","trades":"1"},"13:37":{"price":0.36015,"nominal":"600","volume":"2","trades":"1"},"13:36":{"price":0.35965,"nominal":"2600","volume":"9","trades":"2"},"13:35":{"price":0.35965,"nominal":"2600","volume":"9","trades":"2"},"13:34":{"price":0.35965,"nominal":"2600","volume":"9","trades":"2"},"13:33":{"price":0.35965,"nominal":"2600","volume":"9","trades":"2"},"13:32":{"price":0.35965,"nominal":"2600","volume":"9","trades":"2"},"13:31":{"price":0.35792,"nominal":"1600","volume":"6","trades":"5"},"13:30":{"price":0.35792,"nominal":"1600","volume":"6","trades":"5"},"13:29":{"price":0.35792,"nominal":"1600","volume":"6","trades":"5"},"13:28":{"price":0.358,"nominal":"500","volume":"2","trades":"2"},"13:27":{"price":0.35793,"nominal":"53100","volume":"190","trades":"58"},"13:26":{"price":0.35793,"nominal":"84000","volume":"299","trades":"13"},"13:25":{"price":0.35699,"nominal":"20000","volume":"71","trades":"1"},"13:24":{"price":0.35699,"nominal":"20000","volume":"71","trades":"1"},"13:23":{"price":0.35699,"nominal":"20000","volume":"71","trades":"1"},"13:22":{"price":0.357,"nominal":"800","volume":"3","trades":"2"},"13:21":{"price":0.35714,"nominal":"100","volume":"0","trades":"1"},"13:20":{"price":0.35714,"nominal":"100","volume":"0","trades":"1"},"13:19":{"price":0.35714,"nominal":"100","volume":"0","trades":"1"},"13:18":{"price":0.35714,"nominal":"100","volume":"0","trades":"1"},"13:17":{"price":0.35714,"nominal":"100","volume":"0","trades":"1"},"13:16":{"price":0.35714,"nominal":"100","volume":"0","trades":"1"},"13:15":{"price":0.35676,"nominal":"2600","volume":"9","trades":"8"},"13:14":{"price":0.35676,"nominal":"2600","volume":"9","trades":"8"},"13:13":{"price":0.35676,"nominal":"2600","volume":"9","trades":"8"},"13:12":{"price":0.35676,"nominal":"2600","volume":"9","trades":"8"},"13:11":{"price":0.35676,"nominal":"2600","volume":"9","trades":"8"},"13:10":{"price":0.35667,"nominal":"1400","volume":"5","trades":"1"},"13:09":{"price":0.35667,"nominal":"1400","volume":"5","trades":"1"},"13:08":{"price":0.35667,"nominal":"1400","volume":"5","trades":"1"},"13:07":{"price":0.35667,"nominal":"1400","volume":"5","trades":"1"},"13:06":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"13:05":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"13:04":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"13:03":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"13:02":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"13:01":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"13:00":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:59":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:58":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:57":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:56":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:55":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:54":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:53":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:52":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:51":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:50":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:49":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:48":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:47":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:46":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:45":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:44":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:43":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:42":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:41":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:40":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:39":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:38":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:37":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:36":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:35":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:34":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:33":{"price":0.35677,"nominal":"3900","volume":"14","trades":"2"},"12:32":{"price":0.3576,"nominal":"1300","volume":"5","trades":"3"},"12:31":{"price":0.3576,"nominal":"1300","volume":"5","trades":"3"},"12:30":{"price":0.3576,"nominal":"1300","volume":"5","trades":"3"},"12:29":{"price":0.3576,"nominal":"1300","volume":"5","trades":"3"},"12:28":{"price":0.3576,"nominal":"1300","volume":"5","trades":"3"},"12:27":{"price":0.35676,"nominal":"3300","volume":"12","trades":"11"},"12:26":{"price":0.35676,"nominal":"3300","volume":"12","trades":"11"},"12:25":{"price":0.35676,"nominal":"3300","volume":"12","trades":"11"},"12:24":{"price":0.35676,"nominal":"3300","volume":"12","trades":"11"},"12:23":{"price":0.35676,"nominal":"3300","volume":"12","trades":"11"},"12:22":{"price":0.35649,"nominal":"10400","volume":"37","trades":"4"},"12:21":{"price":0.35649,"nominal":"10400","volume":"37","trades":"4"},"12:20":{"price":0.35649,"nominal":"10400","volume":"37","trades":"4"},"12:19":{"price":0.356,"nominal":"8100","volume":"29","trades":"11"},"12:18":{"price":0.35479,"nominal":"1100","volume":"4","trades":"4"},"12:17":{"price":0.35479,"nominal":"1100","volume":"4","trades":"4"},"12:16":{"price":0.35479,"nominal":"1100","volume":"4","trades":"4"},"12:15":{"price":0.35479,"nominal":"1100","volume":"4","trades":"4"},"12:14":{"price":0.35479,"nominal":"1100","volume":"4","trades":"4"},"12:13":{"price":0.35479,"nominal":"1100","volume":"4","trades":"4"},"12:12":{"price":0.35479,"nominal":"1100","volume":"4","trades":"4"},"12:11":{"price":0.35479,"nominal":"1100","volume":"4","trades":"4"},"12:10":{"price":0.35479,"nominal":"1100","volume":"4","trades":"4"},"12:09":{"price":0.35479,"nominal":"1100","volume":"4","trades":"4"},"12:08":{"price":0.35479,"nominal":"1100","volume":"4","trades":"4"},"12:07":{"price":0.35479,"nominal":"1100","volume":"4","trades":"4"},"12:06":{"price":0.35479,"nominal":"1100","volume":"4","trades":"4"},"12:05":{"price":0.3549,"nominal":"2900","volume":"10","trades":"1"},"12:04":{"price":0.35599,"nominal":"900","volume":"3","trades":"3"},"12:03":{"price":0.3551,"nominal":"500","volume":"2","trades":"2"},"12:02":{"price":0.3551,"nominal":"500","volume":"2","trades":"2"},"12:01":{"price":0.35543,"nominal":"1200","volume":"4","trades":"7"},"12:00":{"price":0.35543,"nominal":"1200","volume":"4","trades":"7"},"11:59":{"price":0.35466,"nominal":"15000","volume":"53","trades":"11"},"11:58":{"price":0.3533,"nominal":"1400","volume":"5","trades":"2"},"11:57":{"price":0.3533,"nominal":"1400","volume":"5","trades":"2"},"11:56":{"price":0.3533,"nominal":"1400","volume":"5","trades":"2"},"11:55":{"price":0.3539,"nominal":"100","volume":"0","trades":"2"},"11:54":{"price":0.354,"nominal":"100","volume":"0","trades":"1"},"11:53":{"price":0.354,"nominal":"100","volume":"0","trades":"1"},"11:52":{"price":0.354,"nominal":"100","volume":"0","trades":"1"},"11:51":{"price":0.354,"nominal":"100","volume":"0","trades":"1"},"11:50":{"price":0.354,"nominal":"900","volume":"3","trades":"4"},"11:49":{"price":0.35406,"nominal":"500","volume":"2","trades":"3"},"11:48":{"price":0.35401,"nominal":"300","volume":"1","trades":"1"},"11:47":{"price":0.35418,"nominal":"700","volume":"2","trades":"5"},"11:46":{"price":0.35418,"nominal":"700","volume":"2","trades":"5"},"11:45":{"price":0.35418,"nominal":"700","volume":"2","trades":"5"},"11:44":{"price":0.35418,"nominal":"700","volume":"2","trades":"5"},"11:43":{"price":0.35429,"nominal":"1000","volume":"4","trades":"6"},"11:42":{"price":0.35429,"nominal":"5200","volume":"18","trades":"11"},"11:41":{"price":0.35429,"nominal":"5200","volume":"18","trades":"11"},"11:40":{"price":0.35429,"nominal":"5200","volume":"18","trades":"11"},"11:39":{"price":0.35429,"nominal":"5200","volume":"18","trades":"11"},"11:38":{"price":0.35429,"nominal":"5200","volume":"18","trades":"11"},"11:37":{"price":0.35429,"nominal":"5200","volume":"18","trades":"11"},"11:36":{"price":0.35429,"nominal":"5200","volume":"18","trades":"11"},"11:35":{"price":0.35429,"nominal":"5200","volume":"18","trades":"11"},"11:34":{"price":0.35429,"nominal":"5200","volume":"18","trades":"11"},"11:33":{"price":0.35429,"nominal":"5200","volume":"18","trades":"11"},"11:32":{"price":0.35429,"nominal":"5200","volume":"18","trades":"11"},"11:31":{"price":0.35429,"nominal":"5200","volume":"18","trades":"11"},"11:30":{"price":0.35428,"nominal":"500","volume":"2","trades":"1"},"11:29":{"price":0.354,"nominal":"1700","volume":"6","trades":"1"},"11:28":{"price":0.354,"nominal":"100","volume":"0","trades":"2"},"11:27":{"price":0.354,"nominal":"100","volume":"0","trades":"2"},"11:26":{"price":0.354,"nominal":"100","volume":"0","trades":"2"},"11:25":{"price":0.354,"nominal":"100","volume":"0","trades":"2"},"11:24":{"price":0.354,"nominal":"1400","volume":"5","trades":"1"},"11:23":{"price":0.354,"nominal":"1400","volume":"5","trades":"1"},"11:22":{"price":0.354,"nominal":"1400","volume":"5","trades":"1"},"11:21":{"price":0.354,"nominal":"1400","volume":"5","trades":"1"},"11:20":{"price":0.354,"nominal":"1400","volume":"5","trades":"1"},"11:19":{"price":0.354,"nominal":"300","volume":"1","trades":"2"},"11:18":{"price":0.354,"nominal":"300","volume":"1","trades":"2"},"11:17":{"price":0.354,"nominal":"300","volume":"1","trades":"2"},"11:16":{"price":0.354,"nominal":"300","volume":"1","trades":"2"},"11:15":{"price":0.354,"nominal":"300","volume":"1","trades":"2"},"11:14":{"price":0.354,"nominal":"300","volume":"1","trades":"2"},"11:13":{"price":0.354,"nominal":"300","volume":"1","trades":"2"},"11:12":{"price":0.354,"nominal":"300","volume":"1","trades":"2"},"11:11":{"price":0.354,"nominal":"300","volume":"1","trades":"2"},"11:10":{"price":0.354,"nominal":"300","volume":"1","trades":"2"},"11:09":{"price":0.354,"nominal":"300","volume":"1","trades":"2"},"11:08":{"price":0.35429,"nominal":"800","volume":"3","trades":"2"},"11:07":{"price":0.35401,"nominal":"200","volume":"1","trades":"1"},"11:06":{"price":0.35401,"nominal":"200","volume":"1","trades":"1"},"11:05":{"price":0.35401,"nominal":"5100","volume":"18","trades":"6"},"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:56":{"price":0.354,"nominal":"100","volume":"0","trades":"1"},"10:44":{"price":0.35536,"nominal":"100","volume":"0","trades":"1"},"10:41":{"price":0.35536,"nominal":"1100","volume":"4","trades":"5"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":0.347,"nominal":"1400","volume":"5","trades":"1"},"16:58":{"price":0.347,"nominal":"1400","volume":"5","trades":"1"},"16:57":{"price":0.347,"nominal":"1400","volume":"5","trades":"1"},"16:56":{"price":0.347,"nominal":"1400","volume":"5","trades":"1"},"16:55":{"price":0.347,"nominal":"1400","volume":"5","trades":"1"},"16:54":{"price":0.347,"nominal":"1400","volume":"5","trades":"1"},"16:53":{"price":0.347,"nominal":"1400","volume":"5","trades":"1"},"16:52":{"price":0.347,"nominal":"1400","volume":"5","trades":"1"},"16:51":{"price":0.347,"nominal":"1400","volume":"5","trades":"1"},"16:50":{"price":0.347,"nominal":"1400","volume":"5","trades":"1"},"16:49":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:48":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:47":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:46":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:45":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:44":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:43":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:42":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:41":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:40":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:39":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:38":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:37":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:36":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:35":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:34":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:33":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:32":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:31":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:30":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:29":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:28":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:27":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:26":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:25":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:24":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:23":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:22":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:21":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:20":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:19":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:18":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:17":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:16":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:15":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:14":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:13":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:12":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:11":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:10":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:09":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:08":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:07":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:06":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:05":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:04":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"16:03":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"16:02":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"16:01":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"16:00":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:59":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:58":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:57":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:56":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:55":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:54":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:53":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:52":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:51":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:50":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:49":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:48":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:47":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:46":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:45":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:44":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:43":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:42":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:41":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:40":{"price":0.347,"nominal":"325000","volume":"1128","trades":"1"},"15:39":{"price":0.347,"nominal":"55000","volume":"191","trades":"7"},"15:38":{"price":0.347,"nominal":"55000","volume":"191","trades":"7"},"15:37":{"price":0.347,"nominal":"55000","volume":"191","trades":"7"},"15:36":{"price":0.347,"nominal":"55000","volume":"191","trades":"7"},"15:35":{"price":0.347,"nominal":"55000","volume":"191","trades":"7"},"15:34":{"price":0.347,"nominal":"55000","volume":"191","trades":"7"},"15:33":{"price":0.347,"nominal":"55000","volume":"191","trades":"7"},"15:32":{"price":0.347,"nominal":"10000","volume":"35","trades":"3"},"15:31":{"price":0.345,"nominal":"332300","volume":"1146","trades":"18"},"15:30":{"price":0.345,"nominal":"332300","volume":"1146","trades":"18"},"15:29":{"price":0.345,"nominal":"332300","volume":"1146","trades":"18"},"15:28":{"price":0.345,"nominal":"332300","volume":"1146","trades":"18"},"15:27":{"price":0.345,"nominal":"332300","volume":"1146","trades":"18"},"15:26":{"price":0.345,"nominal":"332300","volume":"1146","trades":"18"},"15:25":{"price":0.345,"nominal":"332300","volume":"1146","trades":"18"},"15:24":{"price":0.345,"nominal":"332300","volume":"1146","trades":"18"},"15:23":{"price":0.345,"nominal":"332300","volume":"1146","trades":"18"},"15:22":{"price":0.345,"nominal":"332300","volume":"1146","trades":"18"},"15:21":{"price":0.34551,"nominal":"5900","volume":"20","trades":"9"},"15:20":{"price":0.34551,"nominal":"5900","volume":"20","trades":"9"},"15:19":{"price":0.34551,"nominal":"5900","volume":"20","trades":"9"},"15:18":{"price":0.34551,"nominal":"5900","volume":"20","trades":"9"},"15:17":{"price":0.34551,"nominal":"5900","volume":"20","trades":"9"},"15:16":{"price":0.34551,"nominal":"5900","volume":"20","trades":"9"},"15:15":{"price":0.34551,"nominal":"5900","volume":"20","trades":"9"},"15:14":{"price":0.345,"nominal":"3300","volume":"11","trades":"5"},"15:13":{"price":0.345,"nominal":"3300","volume":"11","trades":"5"},"15:12":{"price":0.345,"nominal":"3300","volume":"11","trades":"5"},"15:11":{"price":0.34596,"nominal":"200","volume":"1","trades":"1"},"15:10":{"price":0.34596,"nominal":"200","volume":"1","trades":"1"},"15:09":{"price":0.34596,"nominal":"200","volume":"1","trades":"1"},"15:08":{"price":0.34596,"nominal":"200","volume":"1","trades":"1"},"15:07":{"price":0.34596,"nominal":"200","volume":"1","trades":"1"},"15:06":{"price":0.34596,"nominal":"200","volume":"1","trades":"1"},"15:05":{"price":0.347,"nominal":"400","volume":"1","trades":"2"},"15:04":{"price":0.347,"nominal":"400","volume":"1","trades":"2"},"15:03":{"price":0.347,"nominal":"400","volume":"1","trades":"2"},"15:02":{"price":0.347,"nominal":"400","volume":"1","trades":"2"},"15:01":{"price":0.347,"nominal":"400","volume":"1","trades":"2"},"15:00":{"price":0.347,"nominal":"400","volume":"1","trades":"2"},"14:59":{"price":0.347,"nominal":"400","volume":"1","trades":"2"},"14:58":{"price":0.347,"nominal":"400","volume":"1","trades":"2"},"14:57":{"price":0.347,"nominal":"400","volume":"1","trades":"2"},"14:56":{"price":0.347,"nominal":"400","volume":"1","trades":"2"},"14:55":{"price":0.347,"nominal":"400","volume":"1","trades":"2"},"14:54":{"price":0.347,"nominal":"500","volume":"2","trades":"1"},"14:53":{"price":0.347,"nominal":"500","volume":"2","trades":"1"},"14:52":{"price":0.347,"nominal":"500","volume":"2","trades":"1"},"14:51":{"price":0.347,"nominal":"500","volume":"2","trades":"1"},"14:50":{"price":0.347,"nominal":"500","volume":"2","trades":"1"},"14:49":{"price":0.347,"nominal":"500","volume":"2","trades":"1"},"14:48":{"price":0.347,"nominal":"500","volume":"2","trades":"1"},"14:47":{"price":0.347,"nominal":"500","volume":"2","trades":"1"},"14:46":{"price":0.347,"nominal":"500","volume":"2","trades":"1"},"14:45":{"price":0.347,"nominal":"500","volume":"2","trades":"1"},"14:44":{"price":0.347,"nominal":"500","volume":"2","trades":"1"},"14:43":{"price":0.347,"nominal":"200","volume":"1","trades":"1"},"14:42":{"price":0.347,"nominal":"200","volume":"1","trades":"1"},"14:41":{"price":0.347,"nominal":"200","volume":"1","trades":"1"},"14:40":{"price":0.347,"nominal":"200","volume":"1","trades":"1"},"14:39":{"price":0.347,"nominal":"200","volume":"1","trades":"1"},"14:38":{"price":0.347,"nominal":"200","volume":"1","trades":"1"},"14:37":{"price":0.347,"nominal":"1800","volume":"6","trades":"3"},"14:36":{"price":0.347,"nominal":"12100","volume":"42","trades":"3"},"14:35":{"price":0.347,"nominal":"8700","volume":"30","trades":"2"},"14:34":{"price":0.347,"nominal":"8700","volume":"30","trades":"2"},"14:33":{"price":0.347,"nominal":"8700","volume":"30","trades":"2"},"14:32":{"price":0.347,"nominal":"8700","volume":"30","trades":"2"},"14:31":{"price":0.347,"nominal":"8700","volume":"30","trades":"2"},"14:30":{"price":0.347,"nominal":"200","volume":"1","trades":"1"},"14:29":{"price":0.347,"nominal":"1100","volume":"4","trades":"1"},"14:28":{"price":0.347,"nominal":"1100","volume":"4","trades":"1"},"14:27":{"price":0.347,"nominal":"11300","volume":"39","trades":"10"},"14:26":{"price":0.347,"nominal":"11300","volume":"39","trades":"10"},"14:25":{"price":0.347,"nominal":"183100","volume":"631","trades":"36"},"14:24":{"price":0.3435,"nominal":"16600","volume":"57","trades":"1"},"14:23":{"price":0.3435,"nominal":"16600","volume":"57","trades":"1"},"14:22":{"price":0.345,"nominal":"600","volume":"2","trades":"1"},"14:21":{"price":0.345,"nominal":"600","volume":"2","trades":"1"},"14:20":{"price":0.345,"nominal":"600","volume":"2","trades":"1"},"14:19":{"price":0.345,"nominal":"600","volume":"2","trades":"1"},"14:18":{"price":0.345,"nominal":"600","volume":"2","trades":"1"},"14:17":{"price":0.345,"nominal":"600","volume":"2","trades":"1"},"14:16":{"price":0.345,"nominal":"600","volume":"2","trades":"1"},"14:15":{"price":0.345,"nominal":"600","volume":"2","trades":"1"},"14:14":{"price":0.345,"nominal":"600","volume":"2","trades":"1"},"14:13":{"price":0.345,"nominal":"600","volume":"2","trades":"1"},"14:12":{"price":0.345,"nominal":"600","volume":"2","trades":"1"},"14:11":{"price":0.345,"nominal":"600","volume":"2","trades":"1"},"14:10":{"price":0.345,"nominal":"600","volume":"2","trades":"1"},"14:09":{"price":0.345,"nominal":"2700","volume":"9","trades":"9"},"14:08":{"price":0.347,"nominal":"48100","volume":"167","trades":"16"},"14:07":{"price":0.347,"nominal":"48100","volume":"167","trades":"16"},"14:06":{"price":0.347,"nominal":"48100","volume":"167","trades":"16"},"14:05":{"price":0.347,"nominal":"48100","volume":"167","trades":"16"},"14:04":{"price":0.347,"nominal":"48100","volume":"167","trades":"16"},"14:03":{"price":0.347,"nominal":"48100","volume":"167","trades":"16"},"14:02":{"price":0.34666,"nominal":"28100","volume":"98","trades":"12"},"14:01":{"price":0.347,"nominal":"1400","volume":"5","trades":"1"},"14:00":{"price":0.347,"nominal":"1400","volume":"5","trades":"1"},"13:59":{"price":0.347,"nominal":"1400","volume":"5","trades":"1"},"13:58":{"price":0.347,"nominal":"10100","volume":"35","trades":"3"},"13:57":{"price":0.347,"nominal":"10100","volume":"35","trades":"3"},"13:56":{"price":0.347,"nominal":"10100","volume":"35","trades":"3"},"13:55":{"price":0.347,"nominal":"10100","volume":"35","trades":"3"},"13:54":{"price":0.347,"nominal":"10100","volume":"35","trades":"3"},"13:53":{"price":0.347,"nominal":"10100","volume":"35","trades":"3"},"13:52":{"price":0.347,"nominal":"10100","volume":"35","trades":"3"},"13:51":{"price":0.347,"nominal":"300","volume":"1","trades":"1"},"13:50":{"price":0.347,"nominal":"300","volume":"1","trades":"1"},"13:49":{"price":0.347,"nominal":"300","volume":"1","trades":"1"},"13:48":{"price":0.347,"nominal":"300","volume":"1","trades":"1"},"13:47":{"price":0.347,"nominal":"300","volume":"1","trades":"1"},"13:46":{"price":0.347,"nominal":"300","volume":"1","trades":"1"},"13:45":{"price":0.347,"nominal":"300","volume":"1","trades":"1"},"13:44":{"price":0.347,"nominal":"300","volume":"1","trades":"1"},"13:43":{"price":0.347,"nominal":"300","volume":"1","trades":"1"},"13:42":{"price":0.347,"nominal":"300","volume":"1","trades":"1"},"13:41":{"price":0.347,"nominal":"300","volume":"1","trades":"1"},"13:40":{"price":0.34625,"nominal":"500","volume":"2","trades":"1"},"13:39":{"price":0.34625,"nominal":"500","volume":"2","trades":"1"},"13:38":{"price":0.34625,"nominal":"500","volume":"2","trades":"1"},"13:37":{"price":0.34625,"nominal":"500","volume":"2","trades":"1"},"13:36":{"price":0.34625,"nominal":"500","volume":"2","trades":"1"},"13:35":{"price":0.34625,"nominal":"500","volume":"2","trades":"1"},"13:34":{"price":0.34625,"nominal":"500","volume":"2","trades":"1"},"13:33":{"price":0.34625,"nominal":"500","volume":"2","trades":"1"},"13:32":{"price":0.34625,"nominal":"500","volume":"2","trades":"1"},"13:31":{"price":0.34625,"nominal":"500","volume":"2","trades":"1"},"13:30":{"price":0.34625,"nominal":"500","volume":"2","trades":"1"},"13:29":{"price":0.34625,"nominal":"500","volume":"2","trades":"1"},"13:28":{"price":0.34566,"nominal":"8200","volume":"28","trades":"2"},"13:27":{"price":0.34566,"nominal":"8200","volume":"28","trades":"2"},"13:26":{"price":0.345,"nominal":"155800","volume":"538","trades":"16"},"13:25":{"price":0.345,"nominal":"300","volume":"1","trades":"1"},"13:24":{"price":0.345,"nominal":"20000","volume":"69","trades":"1"},"13:23":{"price":0.345,"nominal":"20000","volume":"69","trades":"1"},"13:22":{"price":0.345,"nominal":"4500","volume":"16","trades":"2"},"13:21":{"price":0.345,"nominal":"1600","volume":"6","trades":"5"},"13:20":{"price":0.345,"nominal":"1600","volume":"6","trades":"5"},"13:19":{"price":0.345,"nominal":"1600","volume":"6","trades":"5"},"13:18":{"price":0.345,"nominal":"1600","volume":"6","trades":"5"},"13:17":{"price":0.345,"nominal":"1600","volume":"6","trades":"5"},"13:16":{"price":0.345,"nominal":"1600","volume":"6","trades":"5"},"13:15":{"price":0.345,"nominal":"1600","volume":"6","trades":"5"},"13:14":{"price":0.345,"nominal":"1600","volume":"6","trades":"5"},"13:13":{"price":0.345,"nominal":"1600","volume":"6","trades":"5"},"13:12":{"price":0.345,"nominal":"1600","volume":"6","trades":"5"},"13:11":{"price":0.345,"nominal":"1600","volume":"6","trades":"5"},"13:10":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"13:09":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"13:08":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"13:07":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"13:06":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"13:05":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"13:04":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"13:03":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"13:02":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"13:01":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"13:00":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:59":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:58":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:57":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:56":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:55":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:54":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:53":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:52":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:51":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:50":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:49":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:48":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:47":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:46":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:45":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:44":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:43":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:42":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:41":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:40":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:39":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:38":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:37":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:36":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:35":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:34":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:33":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:32":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:31":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:30":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:29":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:28":{"price":0.34581,"nominal":"400","volume":"1","trades":"2"},"12:27":{"price":0.34501,"nominal":"9700","volume":"33","trades":"1"},"12:26":{"price":0.345,"nominal":"24700","volume":"85","trades":"1"},"12:25":{"price":0.345,"nominal":"24700","volume":"85","trades":"1"},"12:24":{"price":0.345,"nominal":"24700","volume":"85","trades":"1"},"12:23":{"price":0.345,"nominal":"29400","volume":"102","trades":"20"},"12:22":{"price":0.34519,"nominal":"8200","volume":"28","trades":"6"},"12:21":{"price":0.345,"nominal":"13700","volume":"47","trades":"13"},"12:20":{"price":0.345,"nominal":"13700","volume":"47","trades":"13"},"12:19":{"price":0.345,"nominal":"13700","volume":"47","trades":"13"},"12:18":{"price":0.34254,"nominal":"300","volume":"1","trades":"1"},"12:17":{"price":0.34332,"nominal":"100","volume":"0","trades":"1"},"12:16":{"price":0.34332,"nominal":"100","volume":"0","trades":"1"},"12:15":{"price":0.34332,"nominal":"100","volume":"0","trades":"1"},"12:14":{"price":0.34332,"nominal":"100","volume":"0","trades":"1"},"12:13":{"price":0.34332,"nominal":"100","volume":"0","trades":"1"},"12:12":{"price":0.34332,"nominal":"100","volume":"0","trades":"1"},"12:11":{"price":0.34332,"nominal":"100","volume":"0","trades":"1"},"12:10":{"price":0.34332,"nominal":"100","volume":"0","trades":"1"},"12:09":{"price":0.34438,"nominal":"1100","volume":"4","trades":"3"},"12:08":{"price":0.34438,"nominal":"1100","volume":"4","trades":"3"},"12:07":{"price":0.34438,"nominal":"1100","volume":"4","trades":"3"},"12:06":{"price":0.34438,"nominal":"1100","volume":"4","trades":"3"},"12:05":{"price":0.34438,"nominal":"1100","volume":"4","trades":"3"},"12:04":{"price":0.34438,"nominal":"1100","volume":"4","trades":"3"},"12:03":{"price":0.34438,"nominal":"1100","volume":"4","trades":"3"},"12:02":{"price":0.34438,"nominal":"1100","volume":"4","trades":"3"},"12:01":{"price":0.34438,"nominal":"1100","volume":"4","trades":"3"},"12:00":{"price":0.34438,"nominal":"1100","volume":"4","trades":"3"},"11:59":{"price":0.3425,"nominal":"9100","volume":"31","trades":"10"},"11:58":{"price":0.34229,"nominal":"500","volume":"2","trades":"1"},"11:57":{"price":0.34229,"nominal":"500","volume":"2","trades":"1"},"11:56":{"price":0.34229,"nominal":"500","volume":"2","trades":"1"},"11:55":{"price":0.34229,"nominal":"500","volume":"2","trades":"1"},"11:54":{"price":0.34229,"nominal":"500","volume":"2","trades":"1"},"11:53":{"price":0.34229,"nominal":"500","volume":"2","trades":"1"},"11:52":{"price":0.34229,"nominal":"500","volume":"2","trades":"1"},"11:51":{"price":0.34229,"nominal":"500","volume":"2","trades":"1"},"11:50":{"price":0.34229,"nominal":"500","volume":"2","trades":"1"},"11:49":{"price":0.34227,"nominal":"400","volume":"1","trades":"2"},"11:48":{"price":0.34238,"nominal":"300","volume":"1","trades":"3"},"11:47":{"price":0.34238,"nominal":"300","volume":"1","trades":"3"},"11:46":{"price":0.34238,"nominal":"300","volume":"1","trades":"3"},"11:45":{"price":0.34238,"nominal":"300","volume":"1","trades":"3"},"11:44":{"price":0.34238,"nominal":"300","volume":"1","trades":"3"},"11:43":{"price":0.34241,"nominal":"500","volume":"2","trades":"3"},"11:42":{"price":0.34246,"nominal":"1200","volume":"4","trades":"3"},"11:41":{"price":0.34246,"nominal":"1200","volume":"4","trades":"3"},"11:40":{"price":0.34246,"nominal":"1200","volume":"4","trades":"3"},"11:39":{"price":0.34246,"nominal":"1200","volume":"4","trades":"3"},"11:38":{"price":0.34246,"nominal":"1200","volume":"4","trades":"3"},"11:37":{"price":0.34246,"nominal":"1200","volume":"4","trades":"3"},"11:36":{"price":0.34246,"nominal":"1200","volume":"4","trades":"3"},"11:35":{"price":0.34246,"nominal":"1200","volume":"4","trades":"3"},"11:34":{"price":0.34246,"nominal":"1200","volume":"4","trades":"3"},"11:33":{"price":0.34246,"nominal":"1200","volume":"4","trades":"3"},"11:32":{"price":0.34246,"nominal":"1200","volume":"4","trades":"3"},"11:31":{"price":0.34246,"nominal":"1200","volume":"4","trades":"3"},"11:30":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:29":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:28":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:27":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:26":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:25":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:24":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:23":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:22":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:21":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:20":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:19":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:18":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:17":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:16":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:15":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:14":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:13":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:12":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:11":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:10":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:09":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:08":{"price":0.3425,"nominal":"100","volume":"0","trades":"1"},"11:07":{"price":0.3425,"nominal":"900","volume":"3","trades":"3"},"11:06":{"price":0.3425,"nominal":"900","volume":"3","trades":"3"},"11:05":{"price":0.3425,"nominal":"900","volume":"3","trades":"3"},"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:41":{"price":0.34353,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":0.35755,"return":0.68},"1w":{"date":"2026-03-12","prev":0.3547,"return":1.49},"1m":{"date":"2026-02-19","prev":0.71,"return":-49.3},"3m":{"date":"2025-12-19","prev":0.6987,"return":-48.48},"6m":{"date":"2025-09-19","prev":0.9673,"return":-62.79},"9m":{"date":"2025-06-19","prev":0.9877,"return":-63.55},"1y":{"date":"2025-03-19","prev":0.9425,"return":-61.81}},"ytm":{"1d":{"date":"2026-03-18","prev":-19.06606,"return":-292},"1w":{"date":"2026-03-12","prev":-14.71176,"return":-727},"1m":{"date":"2026-02-19","prev":-26.01453,"return":402},"3m":{"date":"2025-12-19","prev":-9.2398,"return":-1274},"6m":{"date":"2025-09-19","prev":11.55808,"return":-3354},"9m":{"date":"2025-06-19","prev":5.16836,"return":-2715},"1y":{"date":"2025-03-19","prev":9.90097,"return":-3189}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":508.6,"return":-0.12},"1w":{"date":"2026-03-12","prev":496.9,"return":2.23},"1m":{"date":"2026-02-19","prev":1006.2,"return":-49.51},"3m":{"date":"2025-12-19","prev":1047,"return":-51.48},"6m":{"date":"2025-09-19","prev":1483.5,"return":-65.76},"9m":{"date":"2025-06-19","prev":1161,"return":-56.24},"1y":{"date":"2025-03-19","prev":1216.5,"return":-58.24}},"ytm":{"1d":{"date":"2026-03-18","prev":-19.64805,"return":43},"1w":{"date":"2026-03-12","prev":-10.57345,"return":-864},"1m":{"date":"2026-02-19","prev":-28.65007,"return":943},"3m":{"date":"2025-12-19","prev":-9.97309,"return":-924},"6m":{"date":"2025-09-19","prev":14.47163,"return":-3368},"9m":{"date":"2025-06-19","prev":4.98191,"return":-2419},"1y":{"date":"2025-03-19","prev":9.54328,"return":-2875}}}}},"BRKB":{"ticker":"BRKB","name":"Berkshire Hathway","kind":"cedear","img":"BRKB","currency":{"ARS":"BRKB"},"data":{"ARS":{"daily":{"2026-03-19":{"price":32160,"nominal":"52322","volume":"1680972160"},"2026-03-18":{"price":32400,"nominal":"29673","volume":"966295840"},"2026-03-17":{"price":32900,"nominal":"31274","volume":"1031150120"},"2026-03-16":{"price":32940,"nominal":"27965","volume":"919119700"},"2026-03-13":{"price":32760,"nominal":"34428","volume":"1123267220"},"2026-03-12":{"price":32540,"nominal":"20488","volume":"668312060"},"2026-03-11":{"price":32580,"nominal":"41685","volume":"1357363220"},"2026-03-10":{"price":32900,"nominal":"54883","volume":"1814181100"},"2026-03-09":{"price":33260,"nominal":"56193","volume":"1867010300"},"2026-03-06":{"price":33520,"nominal":"38328","volume":"1276530760"},"2026-03-05":{"price":33480,"nominal":"38019","volume":"1264447300"},"2026-03-04":{"price":32600,"nominal":"27212","volume":"881687400"},"2026-03-03":{"price":32520,"nominal":"28846","volume":"929968000"},"2026-03-02":{"price":32120,"nominal":"90947","volume":"2924943920"},"2026-02-27":{"price":33480,"nominal":"50527","volume":"1709370840"},"2026-02-26":{"price":33820,"nominal":"52884","volume":"1777393880"},"2026-02-25":{"price":33000,"nominal":"32255","volume":"1052911520"},"2026-02-24":{"price":32500,"nominal":"27246","volume":"882519280"},"2026-02-23":{"price":32520,"nominal":"23463","volume":"763188140"},"2026-02-20":{"price":32720,"nominal":"19384","volume":"633622980"},"2026-02-19":{"price":32660,"nominal":"23801","volume":"779915080"},"2026-02-18":{"price":33000,"nominal":"39348","volume":"1309379060"},"2026-02-13":{"price":33460,"nominal":"26584","volume":"888630120"},"2026-02-12":{"price":33620,"nominal":"30411","volume":"1021662620"},"2026-02-11":{"price":33720,"nominal":"46869","volume":"1570744540"},"2026-02-10":{"price":33540,"nominal":"37389","volume":"1246657020"},"2026-02-09":{"price":33540,"nominal":"47673","volume":"1610502320"},"2026-02-06":{"price":34280,"nominal":"37268","volume":"1282751120"},"2026-02-05":{"price":34580,"nominal":"34086","volume":"1172728320"},"2026-02-04":{"price":34440,"nominal":"72048","volume":"2472425340"},"2026-02-03":{"price":33760,"nominal":"47872","volume":"1594556960"},"2026-02-02":{"price":33080,"nominal":"41690","volume":"1374228760"},"2026-01-30":{"price":32840,"nominal":"39023","volume":"1276857980"},"2026-01-29":{"price":32560,"nominal":"46893","volume":"1528610260"},"2026-01-28":{"price":32460,"nominal":"60820","volume":"1980804580"},"2026-01-27":{"price":32640,"nominal":"56006","volume":"1839035180"},"2026-01-26":{"price":33400,"nominal":"34015","volume":"1127204220"},"2026-01-23":{"price":33140,"nominal":"62959","volume":"2080331380"},"2026-01-22":{"price":33180,"nominal":"34643","volume":"1148580360"},"2026-01-21":{"price":33360,"nominal":"35509","volume":"1186792420"},"2026-01-20":{"price":33440,"nominal":"41442","volume":"1392720400"},"2026-01-19":{"price":34000,"nominal":"12015","volume":"408612800"},"2026-01-16":{"price":34160,"nominal":"33281","volume":"1131451160"},"2026-01-15":{"price":33840,"nominal":"50143","volume":"1703389100"},"2026-01-14":{"price":34240,"nominal":"50272","volume":"1723294140"},"2026-01-13":{"price":34440,"nominal":"24892","volume":"858062920"},"2026-01-12":{"price":34720,"nominal":"32842","volume":"1137303520"},"2026-01-09":{"price":34760,"nominal":"33347","volume":"1157720160"},"2026-01-08":{"price":34920,"nominal":"26162","volume":"912322340"},"2026-01-07":{"price":34460,"nominal":"34600","volume":"1195049300"},"2026-01-06":{"price":34940,"nominal":"28453","volume":"991058460"},"2026-01-05":{"price":35020,"nominal":"36191","volume":"1264781500"},"2026-01-02":{"price":34720,"nominal":"37381","volume":"1299076180"},"2025-12-30":{"price":34880,"nominal":"21381","volume":"749205220"},"2025-12-29":{"price":34760,"nominal":"38523","volume":"1339198760"},"2025-12-26":{"price":34640,"nominal":"19592","volume":"681227760"},"2025-12-24":{"price":34800,"nominal":"3297","volume":"114756820"},"2025-12-23":{"price":34760,"nominal":"28961","volume":"1011858580"},"2025-12-22":{"price":35040,"nominal":"24548","volume":"858071780"},"2025-12-19":{"price":35140,"nominal":"24352","volume":"857676960"},"2025-12-18":{"price":35380,"nominal":"54604","volume":"1931082520"},"2025-12-17":{"price":35720,"nominal":"40079","volume":"1415844820"},"2025-12-16":{"price":35220,"nominal":"31510","volume":"1109799600"},"2025-12-15":{"price":35080,"nominal":"40230","volume":"1399486980"},"2025-12-12":{"price":34260,"nominal":"19098","volume":"651264160"},"2025-12-11":{"price":33920,"nominal":"17902","volume":"606652840"},"2025-12-10":{"price":33640,"nominal":"24250","volume":"816782160"},"2025-12-09":{"price":33600,"nominal":"30728","volume":"1037558480"},"2025-12-05":{"price":34620,"nominal":"28878","volume":"996304680"},"2025-12-04":{"price":34460,"nominal":"49161","volume":"1698776440"},"2025-12-03":{"price":34780,"nominal":"62101","volume":"2166629180"},"2025-12-02":{"price":35060,"nominal":"80022","volume":"2802664920"},"2025-12-01":{"price":35260,"nominal":"32799","volume":"1155433060"},"2025-11-28":{"price":35560,"nominal":"29902","volume":"1062530600"},"2025-11-27":{"price":35420,"nominal":"9715","volume":"344463760"},"2025-11-26":{"price":35660,"nominal":"45192","volume":"1605603120"},"2025-11-25":{"price":35220,"nominal":"37781","volume":"1324026120"},"2025-11-21":{"price":34540,"nominal":"9554","volume":"330017800"},"2025-11-20":{"price":34200,"nominal":"48304","volume":"1644496260"},"2025-11-19":{"price":33520,"nominal":"38292","volume":"1280574460"},"2025-11-18":{"price":33840,"nominal":"31370","volume":"1062134000"},"2025-11-17":{"price":34160,"nominal":"35066","volume":"1204437700"},"2025-11-14":{"price":34640,"nominal":"31793","volume":"1097004980"},"2025-11-13":{"price":34540,"nominal":"47508","volume":"1628495620"},"2025-11-12":{"price":33760,"nominal":"171097","volume":"5730497300"},"2025-11-11":{"price":33380,"nominal":"70967","volume":"2366837060"},"2025-11-10":{"price":33480,"nominal":"62834","volume":"2097444880"},"2025-11-07":{"price":33340,"nominal":"135685","volume":"4568819460"},"2025-11-06":{"price":33580,"nominal":"80650","volume":"2706905060"},"2025-11-05":{"price":33400,"nominal":"51552","volume":"1729887840"},"2025-11-04":{"price":33660,"nominal":"76002","volume":"2523562940"},"2025-11-03":{"price":33000,"nominal":"75925","volume":"2483940060"},"2025-10-31":{"price":32680,"nominal":"82601","volume":"2678661580"},"2025-10-30":{"price":32480,"nominal":"74357","volume":"2411158840"},"2025-10-29":{"price":32100,"nominal":"90959","volume":"2914556760"},"2025-10-28":{"price":32620,"nominal":"71821","volume":"2345856220"},"2025-10-27":{"price":32180,"nominal":"141657","volume":"4492980740"},"2025-10-24":{"price":35060,"nominal":"51830","volume":"1804912280"},"2025-10-23":{"price":34640,"nominal":"57420","volume":"2018204100"},"2025-10-22":{"price":36020,"nominal":"77604","volume":"2792228280"},"2025-10-21":{"price":36080,"nominal":"85358","volume":"3045481900"},"2025-10-20":{"price":35220,"nominal":"49896","volume":"1738567360"},"2025-10-17":{"price":34600,"nominal":"60850","volume":"2069943100"},"2025-10-16":{"price":33140,"nominal":"34413","volume":"1128018340"},"2025-10-15":{"price":32820,"nominal":"53442","volume":"1763287400"},"2025-10-14":{"price":33240,"nominal":"127972","volume":"4207008160"},"2025-10-13":{"price":32100,"nominal":"37548","volume":"1195848200"},"2025-10-09":{"price":32800,"nominal":"164313","volume":"5536122720"},"2025-10-08":{"price":35240,"nominal":"59433","volume":"2109383100"},"2025-10-07":{"price":35580,"nominal":"78276","volume":"2756206780"},"2025-10-06":{"price":34520,"nominal":"33462","volume":"1163834020"},"2025-10-03":{"price":34640,"nominal":"78028","volume":"2730747720"},"2025-10-02":{"price":35080,"nominal":"52529","volume":"1849971520"},"2025-10-01":{"price":35640,"nominal":"85715","volume":"3037598140"},"2025-09-30":{"price":35300,"nominal":"146139","volume":"5090403400"},"2025-09-29":{"price":33840,"nominal":"70970","volume":"2373315700"},"2025-09-26":{"price":33460,"nominal":"148119","volume":"4846587880"},"2025-09-25":{"price":31600,"nominal":"56933","volume":"1789449500"},"2025-09-24":{"price":31480,"nominal":"51669","volume":"1620361740"},"2025-09-23":{"price":31840,"nominal":"89007","volume":"2805811100"},"2025-09-22":{"price":32320,"nominal":"64367","volume":"2094948280"},"2025-09-19":{"price":35080,"nominal":"93274","volume":"3243434060"},"2025-09-18":{"price":34740,"nominal":"130885","volume":"4479692700"},"2025-09-17":{"price":33580,"nominal":"67453","volume":"2258464000"},"2025-09-16":{"price":33000,"nominal":"145322","volume":"4784963880"},"2025-09-15":{"price":33460,"nominal":"86587","volume":"2869395980"},"2025-09-12":{"price":33240,"nominal":"72043","volume":"2378432280"},"2025-09-11":{"price":32700,"nominal":"45070","volume":"1463454920"},"2025-09-10":{"price":31940,"nominal":"48106","volume":"1527423400"},"2025-09-09":{"price":32220,"nominal":"45424","volume":"1463339660"},"2025-09-08":{"price":32340,"nominal":"60230","volume":"1961187300"},"2025-09-05":{"price":31550,"nominal":"83331","volume":"2628341300"},"2025-09-04":{"price":31800,"nominal":"57850","volume":"1832540500"},"2025-09-03":{"price":31250,"nominal":"60888","volume":"1896344825"},"2025-09-02":{"price":31175,"nominal":"74813","volume":"2333141950"},"2025-09-01":{"price":31725,"nominal":"33551","volume":"1068676175"},"2025-08-29":{"price":30950,"nominal":"78479","volume":"2420360250"},"2025-08-28":{"price":30575,"nominal":"51861","volume":"1584047450"},"2025-08-27":{"price":30625,"nominal":"62219","volume":"1911483075"},"2025-08-26":{"price":30300,"nominal":"40932","volume":"1234571000"},"2025-08-25":{"price":30125,"nominal":"59560","volume":"1777810850"},"2025-08-22":{"price":29600,"nominal":"55651","volume":"1647323300"},"2025-08-21":{"price":29350,"nominal":"48405","volume":"1413109000"},"2025-08-20":{"price":29175,"nominal":"115951","volume":"3379071325"},"2025-08-19":{"price":28750,"nominal":"60142","volume":"1723961100"},"2025-08-18":{"price":28350,"nominal":"27331","volume":"773663000"},"2025-08-14":{"price":28550,"nominal":"29723","volume":"847146150"},"2025-08-13":{"price":28775,"nominal":"40654","volume":"1167703650"},"2025-08-12":{"price":28325,"nominal":"35003","volume":"991704400"},"2025-08-11":{"price":27975,"nominal":"58950","volume":"1660257975"},"2025-08-08":{"price":28225,"nominal":"24226","volume":"682498175"},"2025-08-07":{"price":27925,"nominal":"38651","volume":"1087585825"},"2025-08-06":{"price":28475,"nominal":"27434","volume":"780532600"},"2025-08-05":{"price":28450,"nominal":"61631","volume":"1758070200"},"2025-08-04":{"price":28300,"nominal":"74370","volume":"2106643175"},"2025-08-01":{"price":29400,"nominal":"83520","volume":"2457905450"},"2025-07-31":{"price":29275,"nominal":"62813","volume":"1845641625"},"2025-07-30":{"price":28525,"nominal":"36658","volume":"1036557825"},"2025-07-29":{"price":28125,"nominal":"51313","volume":"1456686900"},"2025-07-28":{"price":28425,"nominal":"50652","volume":"1441720300"},"2025-07-25":{"price":28425,"nominal":"36528","volume":"1032203850"},"2025-07-24":{"price":27950,"nominal":"50936","volume":"1424260300"},"2025-07-23":{"price":27825,"nominal":"38911","volume":"1083655075"},"2025-07-22":{"price":27500,"nominal":"35739","volume":"992226025"},"2025-07-21":{"price":27775,"nominal":"37976","volume":"1064741925"},"2025-07-18":{"price":27925,"nominal":"32676","volume":"913709625"},"2025-07-17":{"price":27675,"nominal":"26799","volume":"734657325"},"2025-07-16":{"price":27325,"nominal":"29662","volume":"808397975"},"2025-07-15":{"price":27350,"nominal":"45423","volume":"1253103650"},"2025-07-14":{"price":28125,"nominal":"38714","volume":"1075809425"},"2025-07-11":{"price":27500,"nominal":"29306","volume":"804470225"},"2025-07-10":{"price":27600,"nominal":"27931","volume":"769678925"},"2025-07-08":{"price":27425,"nominal":"32339","volume":"888939575"},"2025-07-07":{"price":27800,"nominal":"61196","volume":"1692415050"},"2025-07-04":{"price":27975,"nominal":"17979","volume":"498045675"},"2025-07-03":{"price":27375,"nominal":"32661","volume":"891153900"},"2025-07-02":{"price":27050,"nominal":"52096","volume":"1413401500"},"2025-07-01":{"price":27550,"nominal":"44377","volume":"1202579150"},"2025-06-30":{"price":26825,"nominal":"40602","volume":"1081123225"},"2025-06-27":{"price":26550,"nominal":"33441","volume":"889273025"},"2025-06-26":{"price":26575,"nominal":"34949","volume":"930513600"},"2025-06-25":{"price":26575,"nominal":"26830","volume":"710049900"},"2025-06-24":{"price":26775,"nominal":"39439","volume":"1055000175"},"2025-06-23":{"price":26325,"nominal":"44899","volume":"1165238450"},"2025-06-19":{"price":26325,"nominal":"9008","volume":"234483125"},"2025-06-18":{"price":25850,"nominal":"34016","volume":"874518075"},"2025-06-17":{"price":25975,"nominal":"33731","volume":"883713200"},"2025-06-13":{"price":26375,"nominal":"57486","volume":"1520278400"},"2025-06-12":{"price":26525,"nominal":"37786","volume":"1001004200"},"2025-06-11":{"price":26450,"nominal":"35411","volume":"940892525"},"2025-06-10":{"price":26650,"nominal":"22002","volume":"586760925"},"2025-06-09":{"price":26925,"nominal":"27127","volume":"725930850"},"2025-06-06":{"price":26925,"nominal":"25857","volume":"696090375"},"2025-06-05":{"price":26600,"nominal":"33956","volume":"905303850"},"2025-06-04":{"price":26825,"nominal":"30642","volume":"822769150"},"2025-06-03":{"price":27125,"nominal":"19009","volume":"513810850"},"2025-06-02":{"price":27250,"nominal":"14136","volume":"384325450"},"2025-05-30":{"price":27575,"nominal":"20615","volume":"568770125"},"2025-05-29":{"price":27450,"nominal":"20780","volume":"566252575"},"2025-05-28":{"price":26900,"nominal":"20918","volume":"564550200"},"2025-05-27":{"price":27125,"nominal":"22268","volume":"602086675"},"2025-05-26":{"price":26450,"nominal":"7111","volume":"188547775"},"2025-05-23":{"price":26600,"nominal":"10727","volume":"284312675"},"2025-05-22":{"price":26625,"nominal":"43171","volume":"1147292425"},"2025-05-21":{"price":26850,"nominal":"22322","volume":"600393625"},"2025-05-20":{"price":27025,"nominal":"51293","volume":"1384245300"},"2025-05-19":{"price":27125,"nominal":"23408","volume":"631543775"},"2025-05-16":{"price":27350,"nominal":"15954","volume":"435242250"},"2025-05-15":{"price":26825,"nominal":"16152","volume":"432348350"},"2025-05-14":{"price":26500,"nominal":"20312","volume":"539510900"},"2025-05-13":{"price":26950,"nominal":"18762","volume":"505374900"},"2025-05-12":{"price":27075,"nominal":"29889","volume":"803232225"},"2025-05-09":{"price":27025,"nominal":"10855","volume":"292194775"},"2025-05-08":{"price":27050,"nominal":"21309","volume":"579098800"},"2025-05-07":{"price":27450,"nominal":"21052","volume":"583204175"},"2025-05-06":{"price":28300,"nominal":"17904","volume":"507482100"},"2025-05-05":{"price":28275,"nominal":"41056","volume":"1152268000"},"2025-04-30":{"price":29050,"nominal":"12065","volume":"347606875"},"2025-04-29":{"price":28900,"nominal":"16127","volume":"465557400"},"2025-04-28":{"price":28850,"nominal":"14055","volume":"402706800"},"2025-04-25":{"price":29025,"nominal":"9600","volume":"276349800"},"2025-04-24":{"price":29075,"nominal":"16268","volume":"472549650"},"2025-04-23":{"price":28325,"nominal":"24336","volume":"684597325"},"2025-04-22":{"price":27425,"nominal":"14642","volume":"392824525"},"2025-04-21":{"price":26100,"nominal":"40538","volume":"1039165925"},"2025-04-16":{"price":27550,"nominal":"25538","volume":"726497175"},"2025-04-15":{"price":29925,"nominal":"18338","volume":"551402900"},"2025-04-14":{"price":30225,"nominal":"28183","volume":"840349375"},"2025-04-11":{"price":31950,"nominal":"26869","volume":"859416100"},"2025-04-10":{"price":31925,"nominal":"32464","volume":"1026919875"},"2025-04-09":{"price":32600,"nominal":"54707","volume":"1724715775"},"2025-04-08":{"price":30750,"nominal":"52339","volume":"1641189625"},"2025-04-07":{"price":30475,"nominal":"53606","volume":"1608549125"},"2025-04-04":{"price":30075,"nominal":"0","volume":"0"},"2025-04-03":{"price":31800,"nominal":"30555","volume":"978860350"},"2025-04-01":{"price":31750,"nominal":"27608","volume":"879908625"},"2025-03-31":{"price":31950,"nominal":"36098","volume":"1148999850"},"2025-03-28":{"price":31300,"nominal":"24056","volume":"752146200"},"2025-03-27":{"price":31525,"nominal":"25220","volume":"793015475"},"2025-03-26":{"price":31475,"nominal":"20135","volume":"634999400"},"2025-03-25":{"price":31225,"nominal":"23452","volume":"729587725"},"2025-03-21":{"price":30575,"nominal":"29626","volume":"912510525"},"2025-03-20":{"price":30975,"nominal":"21944","volume":"676437625"},"2025-03-19":{"price":30775,"nominal":"44039","volume":"1361600050"},"2025-03-18":{"price":30900,"nominal":"27237","volume":"833407025"},"2025-03-17":{"price":29900,"nominal":"25889","volume":"766434825"}},"intraday":{"2026-03-19":{"16:59":{"price":32100,"nominal":"52","volume":"1672320","trades":"4"},"16:58":{"price":32100,"nominal":"52","volume":"1672320","trades":"4"},"16:57":{"price":32160,"nominal":"11","volume":"353160","trades":"3"},"16:56":{"price":32160,"nominal":"488","volume":"15694080","trades":"3"},"16:55":{"price":32160,"nominal":"5","volume":"160900","trades":"2"},"16:54":{"price":32180,"nominal":"42","volume":"1349880","trades":"1"},"16:53":{"price":32140,"nominal":"2","volume":"64360","trades":"1"},"16:52":{"price":32180,"nominal":"20","volume":"642700","trades":"3"},"16:51":{"price":32140,"nominal":"3","volume":"96600","trades":"1"},"16:50":{"price":32200,"nominal":"19","volume":"611700","trades":"4"},"16:49":{"price":32200,"nominal":"12","volume":"386160","trades":"1"},"16:48":{"price":32200,"nominal":"12","volume":"386160","trades":"1"},"16:47":{"price":32180,"nominal":"1","volume":"32180","trades":"1"},"16:46":{"price":32180,"nominal":"1","volume":"32180","trades":"1"},"16:45":{"price":32180,"nominal":"11","volume":"353380","trades":"2"},"16:44":{"price":32120,"nominal":"18","volume":"579240","trades":"1"},"16:43":{"price":32180,"nominal":"29","volume":"933580","trades":"3"},"16:42":{"price":32200,"nominal":"101","volume":"3249580","trades":"5"},"16:41":{"price":32180,"nominal":"15","volume":"482700","trades":"1"},"16:40":{"price":32180,"nominal":"4","volume":"128720","trades":"1"},"16:39":{"price":32180,"nominal":"4","volume":"128720","trades":"1"},"16:38":{"price":32180,"nominal":"15","volume":"482820","trades":"3"},"16:37":{"price":32200,"nominal":"3251","volume":"104487380","trades":"3"},"16:36":{"price":32160,"nominal":"4","volume":"128640","trades":"1"},"16:35":{"price":32160,"nominal":"43","volume":"1382060","trades":"4"},"16:34":{"price":32160,"nominal":"43","volume":"1382060","trades":"4"},"16:33":{"price":32140,"nominal":"10","volume":"321120","trades":"1"},"16:32":{"price":32100,"nominal":"47","volume":"1511500","trades":"4"},"16:31":{"price":32140,"nominal":"8","volume":"257280","trades":"2"},"16:30":{"price":32160,"nominal":"173","volume":"5560420","trades":"4"},"16:29":{"price":32140,"nominal":"30","volume":"964800","trades":"6"},"16:28":{"price":32140,"nominal":"30","volume":"964800","trades":"6"},"16:27":{"price":32160,"nominal":"1","volume":"32160","trades":"1"},"16:26":{"price":32160,"nominal":"13","volume":"417720","trades":"2"},"16:25":{"price":32160,"nominal":"13","volume":"417720","trades":"2"},"16:24":{"price":32160,"nominal":"13","volume":"417720","trades":"2"},"16:23":{"price":32120,"nominal":"4","volume":"128720","trades":"1"},"16:22":{"price":32180,"nominal":"1","volume":"32140","trades":"1"},"16:21":{"price":32140,"nominal":"35","volume":"1124940","trades":"3"},"16:20":{"price":32180,"nominal":"35","volume":"1126300","trades":"1"},"16:19":{"price":32180,"nominal":"9","volume":"289380","trades":"3"},"16:18":{"price":32180,"nominal":"156","volume":"5020080","trades":"2"},"16:17":{"price":32180,"nominal":"15","volume":"482700","trades":"1"},"16:16":{"price":32180,"nominal":"68","volume":"2185620","trades":"3"},"16:15":{"price":32180,"nominal":"6","volume":"192760","trades":"3"},"16:14":{"price":32160,"nominal":"3","volume":"96480","trades":"1"},"16:13":{"price":32160,"nominal":"19","volume":"611120","trades":"4"},"16:12":{"price":32180,"nominal":"1606","volume":"51616840","trades":"1"},"16:11":{"price":32180,"nominal":"1606","volume":"51616840","trades":"1"},"16:10":{"price":32140,"nominal":"25","volume":"804500","trades":"3"},"16:09":{"price":32140,"nominal":"25","volume":"804500","trades":"3"},"16:08":{"price":32180,"nominal":"79","volume":"2543020","trades":"4"},"16:07":{"price":32200,"nominal":"518","volume":"16669720","trades":"7"},"16:06":{"price":32160,"nominal":"499","volume":"16031540","trades":"2"},"16:05":{"price":32120,"nominal":"31","volume":"995740","trades":"2"},"16:04":{"price":32140,"nominal":"29","volume":"931020","trades":"3"},"16:03":{"price":32100,"nominal":"19","volume":"610300","trades":"2"},"16:02":{"price":32120,"nominal":"162","volume":"5200200","trades":"1"},"16:01":{"price":32100,"nominal":"21","volume":"674000","trades":"3"},"16:00":{"price":32080,"nominal":"3323","volume":"106598600","trades":"4"},"15:59":{"price":32060,"nominal":"94","volume":"3013640","trades":"6"},"15:58":{"price":32060,"nominal":"3","volume":"96180","trades":"2"},"15:57":{"price":32060,"nominal":"1","volume":"32060","trades":"1"},"15:56":{"price":32060,"nominal":"20","volume":"641560","trades":"3"},"15:55":{"price":32080,"nominal":"300","volume":"9606000","trades":"1"},"15:54":{"price":32020,"nominal":"17","volume":"544720","trades":"2"},"15:53":{"price":32020,"nominal":"17","volume":"544720","trades":"2"},"15:52":{"price":32040,"nominal":"14","volume":"448560","trades":"3"},"15:51":{"price":32040,"nominal":"14","volume":"448560","trades":"3"},"15:50":{"price":32040,"nominal":"3","volume":"96060","trades":"2"},"15:49":{"price":32020,"nominal":"58","volume":"1857160","trades":"2"},"15:48":{"price":32020,"nominal":"17","volume":"543760","trades":"4"},"15:47":{"price":32020,"nominal":"17","volume":"543760","trades":"4"},"15:46":{"price":32000,"nominal":"26","volume":"832460","trades":"4"},"15:45":{"price":32000,"nominal":"108","volume":"3456780","trades":"11"},"15:44":{"price":32020,"nominal":"174","volume":"5571480","trades":"2"},"15:43":{"price":32020,"nominal":"10","volume":"320200","trades":"3"},"15:42":{"price":32020,"nominal":"96","volume":"3073860","trades":"5"},"15:41":{"price":32020,"nominal":"96","volume":"3073860","trades":"5"},"15:40":{"price":32000,"nominal":"1068","volume":"34197360","trades":"5"},"15:39":{"price":32020,"nominal":"115","volume":"3682400","trades":"5"},"15:38":{"price":32040,"nominal":"510","volume":"16334240","trades":"5"},"15:37":{"price":32020,"nominal":"180","volume":"5764380","trades":"7"},"15:36":{"price":32040,"nominal":"0","volume":"0","trades":"1"},"15:35":{"price":32020,"nominal":"204","volume":"6534740","trades":"4"},"15:34":{"price":32040,"nominal":"3","volume":"96060","trades":"1"},"15:33":{"price":32040,"nominal":"3","volume":"96060","trades":"1"},"15:32":{"price":32020,"nominal":"1038","volume":"33257460","trades":"3"},"15:31":{"price":32040,"nominal":"30","volume":"961200","trades":"2"},"15:30":{"price":32040,"nominal":"33","volume":"1057680","trades":"3"},"15:29":{"price":32060,"nominal":"69","volume":"2213160","trades":"4"},"15:28":{"price":32060,"nominal":"69","volume":"2213160","trades":"4"},"15:27":{"price":32060,"nominal":"2","volume":"64140","trades":"2"},"15:26":{"price":32060,"nominal":"3","volume":"96180","trades":"1"},"15:25":{"price":32060,"nominal":"3","volume":"96180","trades":"1"},"15:24":{"price":32060,"nominal":"9","volume":"288660","trades":"2"},"15:23":{"price":32080,"nominal":"7","volume":"224700","trades":"1"},"15:22":{"price":32100,"nominal":"6","volume":"192600","trades":"1"},"15:21":{"price":32100,"nominal":"6","volume":"192600","trades":"1"},"15:20":{"price":32100,"nominal":"5","volume":"160500","trades":"1"},"15:19":{"price":32100,"nominal":"149","volume":"4777440","trades":"7"},"15:18":{"price":32040,"nominal":"9","volume":"288900","trades":"2"},"15:17":{"price":32100,"nominal":"31","volume":"995100","trades":"1"},"15:16":{"price":32100,"nominal":"5","volume":"160300","trades":"1"},"15:15":{"price":32060,"nominal":"175","volume":"5610140","trades":"4"},"15:14":{"price":32040,"nominal":"37","volume":"1186300","trades":"3"},"15:13":{"price":32040,"nominal":"37","volume":"1186300","trades":"3"},"15:12":{"price":32060,"nominal":"2","volume":"64120","trades":"1"},"15:11":{"price":32060,"nominal":"2","volume":"64120","trades":"1"},"15:10":{"price":32060,"nominal":"5","volume":"160400","trades":"2"},"15:09":{"price":32080,"nominal":"250","volume":"8019640","trades":"3"},"15:08":{"price":32080,"nominal":"250","volume":"8019640","trades":"3"},"15:07":{"price":32080,"nominal":"250","volume":"8019640","trades":"3"},"15:06":{"price":32080,"nominal":"2","volume":"64160","trades":"1"},"15:05":{"price":32080,"nominal":"160","volume":"5129600","trades":"1"},"15:04":{"price":32060,"nominal":"47","volume":"1506820","trades":"1"},"15:03":{"price":32060,"nominal":"66","volume":"2115960","trades":"2"},"15:02":{"price":32060,"nominal":"291","volume":"9329220","trades":"7"},"15:01":{"price":32020,"nominal":"766","volume":"24559800","trades":"4"},"15:00":{"price":32080,"nominal":"6","volume":"192480","trades":"2"},"14:59":{"price":32080,"nominal":"62","volume":"1988960","trades":"1"},"14:58":{"price":32080,"nominal":"4","volume":"128320","trades":"1"},"14:57":{"price":32080,"nominal":"104","volume":"3332760","trades":"4"},"14:56":{"price":32080,"nominal":"104","volume":"3332760","trades":"4"},"14:55":{"price":32040,"nominal":"43","volume":"1379440","trades":"5"},"14:54":{"price":32080,"nominal":"152","volume":"4875260","trades":"2"},"14:53":{"price":32060,"nominal":"10","volume":"320400","trades":"1"},"14:52":{"price":32060,"nominal":"10","volume":"320400","trades":"1"},"14:51":{"price":32040,"nominal":"22","volume":"705280","trades":"3"},"14:50":{"price":32060,"nominal":"27","volume":"865120","trades":"3"},"14:49":{"price":32060,"nominal":"15","volume":"480820","trades":"2"},"14:48":{"price":32060,"nominal":"15","volume":"480820","trades":"2"},"14:47":{"price":32020,"nominal":"1","volume":"32020","trades":"1"},"14:46":{"price":32020,"nominal":"1508","volume":"48346640","trades":"3"},"14:45":{"price":32060,"nominal":"32","volume":"1025920","trades":"3"},"14:44":{"price":32060,"nominal":"30","volume":"961200","trades":"1"},"14:43":{"price":32040,"nominal":"5","volume":"160400","trades":"3"},"14:42":{"price":32080,"nominal":"36","volume":"1154880","trades":"3"},"14:41":{"price":32080,"nominal":"65","volume":"2083980","trades":"5"},"14:40":{"price":32080,"nominal":"65","volume":"2083980","trades":"5"},"14:39":{"price":32100,"nominal":"72","volume":"2309760","trades":"4"},"14:38":{"price":32080,"nominal":"21","volume":"673740","trades":"3"},"14:37":{"price":32080,"nominal":"109","volume":"3495500","trades":"5"},"14:36":{"price":32100,"nominal":"3","volume":"96360","trades":"1"},"14:35":{"price":32100,"nominal":"3","volume":"96360","trades":"1"},"14:34":{"price":32120,"nominal":"16","volume":"513840","trades":"2"},"14:33":{"price":32100,"nominal":"1399","volume":"44824260","trades":"5"},"14:32":{"price":32100,"nominal":"1399","volume":"44824260","trades":"5"},"14:31":{"price":32060,"nominal":"569","volume":"18255280","trades":"3"},"14:30":{"price":32080,"nominal":"174","volume":"5581980","trades":"3"},"14:29":{"price":32080,"nominal":"7","volume":"224700","trades":"1"},"14:28":{"price":32080,"nominal":"7","volume":"224700","trades":"1"},"14:27":{"price":32100,"nominal":"4","volume":"128560","trades":"2"},"14:26":{"price":32140,"nominal":"1","volume":"32120","trades":"2"},"14:25":{"price":32140,"nominal":"1","volume":"32120","trades":"2"},"14:24":{"price":32140,"nominal":"1","volume":"32120","trades":"2"},"14:23":{"price":32120,"nominal":"3","volume":"96280","trades":"2"},"14:22":{"price":32080,"nominal":"248","volume":"7960920","trades":"2"},"14:21":{"price":32080,"nominal":"248","volume":"7960920","trades":"2"},"14:20":{"price":32120,"nominal":"18","volume":"577800","trades":"4"},"14:19":{"price":32100,"nominal":"23","volume":"737460","trades":"2"},"14:18":{"price":32060,"nominal":"5","volume":"160200","trades":"1"},"14:17":{"price":32060,"nominal":"5","volume":"160200","trades":"1"},"14:16":{"price":32060,"nominal":"5","volume":"160200","trades":"1"},"14:15":{"price":32040,"nominal":"6","volume":"192600","trades":"1"},"14:14":{"price":32100,"nominal":"17","volume":"545700","trades":"2"},"14:13":{"price":32100,"nominal":"31","volume":"995100","trades":"1"},"14:12":{"price":32100,"nominal":"39","volume":"1249800","trades":"2"},"14:11":{"price":32100,"nominal":"77","volume":"2471700","trades":"3"},"14:10":{"price":32100,"nominal":"359","volume":"11529900","trades":"2"},"14:09":{"price":32120,"nominal":"50","volume":"1607000","trades":"1"},"14:08":{"price":32120,"nominal":"50","volume":"1607000","trades":"1"},"14:07":{"price":32140,"nominal":"3","volume":"96420","trades":"2"},"14:06":{"price":32140,"nominal":"3","volume":"96420","trades":"2"},"14:05":{"price":32140,"nominal":"36","volume":"1157040","trades":"1"},"14:04":{"price":32140,"nominal":"27","volume":"866220","trades":"2"},"14:03":{"price":32080,"nominal":"66","volume":"2120020","trades":"4"},"14:02":{"price":32140,"nominal":"40","volume":"1282400","trades":"1"},"14:01":{"price":32140,"nominal":"40","volume":"1282400","trades":"1"},"14:00":{"price":32060,"nominal":"5","volume":"160700","trades":"1"},"13:59":{"price":32140,"nominal":"2","volume":"64280","trades":"1"},"13:58":{"price":32140,"nominal":"13","volume":"417040","trades":"1"},"13:57":{"price":32080,"nominal":"1","volume":"32140","trades":"1"},"13:56":{"price":32080,"nominal":"1","volume":"32140","trades":"1"},"13:55":{"price":32140,"nominal":"613","volume":"19689840","trades":"6"},"13:54":{"price":32140,"nominal":"613","volume":"19689840","trades":"6"},"13:53":{"price":32120,"nominal":"2242","volume":"72013440","trades":"4"},"13:52":{"price":32140,"nominal":"127","volume":"4079560","trades":"4"},"13:51":{"price":32160,"nominal":"72","volume":"2312720","trades":"2"},"13:50":{"price":32160,"nominal":"4","volume":"128560","trades":"2"},"13:49":{"price":32140,"nominal":"3","volume":"96400","trades":"2"},"13:48":{"price":32120,"nominal":"2","volume":"64320","trades":"1"},"13:47":{"price":32160,"nominal":"11","volume":"353980","trades":"2"},"13:46":{"price":32180,"nominal":"105","volume":"3374900","trades":"4"},"13:45":{"price":32180,"nominal":"3","volume":"96540","trades":"1"},"13:44":{"price":32180,"nominal":"3","volume":"96540","trades":"1"},"13:43":{"price":32180,"nominal":"9","volume":"289280","trades":"3"},"13:42":{"price":32180,"nominal":"9","volume":"289280","trades":"3"},"13:41":{"price":32120,"nominal":"6","volume":"193080","trades":"1"},"13:40":{"price":32180,"nominal":"1","volume":"32180","trades":"1"},"13:39":{"price":32180,"nominal":"7","volume":"225020","trades":"2"},"13:38":{"price":32120,"nominal":"155","volume":"4987900","trades":"1"},"13:37":{"price":32120,"nominal":"155","volume":"4987900","trades":"1"},"13:36":{"price":32180,"nominal":"73","volume":"2348840","trades":"3"},"13:35":{"price":32120,"nominal":"7","volume":"225400","trades":"2"},"13:34":{"price":32200,"nominal":"29","volume":"932060","trades":"1"},"13:33":{"price":32140,"nominal":"15","volume":"482000","trades":"2"},"13:32":{"price":32140,"nominal":"15","volume":"482000","trades":"2"},"13:31":{"price":32140,"nominal":"30","volume":"965400","trades":"3"},"13:30":{"price":32140,"nominal":"30","volume":"965400","trades":"3"},"13:29":{"price":32140,"nominal":"30","volume":"965400","trades":"3"},"13:28":{"price":32140,"nominal":"30","volume":"965400","trades":"3"},"13:27":{"price":32140,"nominal":"30","volume":"965400","trades":"3"},"13:26":{"price":32180,"nominal":"7","volume":"224840","trades":"3"},"13:25":{"price":32160,"nominal":"12","volume":"385200","trades":"3"},"13:24":{"price":32100,"nominal":"3","volume":"96300","trades":"1"},"13:23":{"price":32100,"nominal":"1","volume":"32140","trades":"1"},"13:22":{"price":32100,"nominal":"1","volume":"32140","trades":"1"},"13:21":{"price":32140,"nominal":"18","volume":"578880","trades":"1"},"13:20":{"price":32160,"nominal":"30","volume":"964800","trades":"1"},"13:19":{"price":32160,"nominal":"2","volume":"64200","trades":"1"},"13:18":{"price":32100,"nominal":"454","volume":"14582440","trades":"3"},"13:17":{"price":32100,"nominal":"192","volume":"6163240","trades":"2"},"13:16":{"price":32100,"nominal":"192","volume":"6163240","trades":"2"},"13:15":{"price":32100,"nominal":"111","volume":"3558700","trades":"3"},"13:14":{"price":32100,"nominal":"5","volume":"160600","trades":"1"},"13:13":{"price":32120,"nominal":"209","volume":"6707680","trades":"5"},"13:12":{"price":32120,"nominal":"1279","volume":"41007040","trades":"7"},"13:11":{"price":32060,"nominal":"77","volume":"2472820","trades":"6"},"13:10":{"price":32120,"nominal":"20","volume":"642040","trades":"2"},"13:09":{"price":32120,"nominal":"20","volume":"642040","trades":"2"},"13:08":{"price":32120,"nominal":"20","volume":"642040","trades":"2"},"13:07":{"price":32080,"nominal":"1","volume":"32080","trades":"2"},"13:06":{"price":32080,"nominal":"7","volume":"224600","trades":"2"},"13:05":{"price":32060,"nominal":"159","volume":"5107020","trades":"6"},"13:04":{"price":32120,"nominal":"11","volume":"353100","trades":"1"},"13:03":{"price":32100,"nominal":"12","volume":"384720","trades":"1"},"13:02":{"price":32060,"nominal":"37","volume":"1187160","trades":"3"},"13:01":{"price":32120,"nominal":"9","volume":"289080","trades":"1"},"13:00":{"price":32120,"nominal":"1","volume":"32120","trades":"1"},"12:59":{"price":32120,"nominal":"77","volume":"2468620","trades":"1"},"12:58":{"price":32120,"nominal":"77","volume":"2468620","trades":"1"},"12:57":{"price":32060,"nominal":"6","volume":"192720","trades":"3"},"12:56":{"price":32060,"nominal":"6","volume":"192720","trades":"3"},"12:55":{"price":32060,"nominal":"6","volume":"192720","trades":"3"},"12:54":{"price":32120,"nominal":"28","volume":"898100","trades":"2"},"12:53":{"price":32120,"nominal":"506","volume":"16222420","trades":"2"},"12:52":{"price":32120,"nominal":"531","volume":"17045100","trades":"4"},"12:51":{"price":32100,"nominal":"1069","volume":"34318620","trades":"5"},"12:50":{"price":32120,"nominal":"969","volume":"31104940","trades":"2"},"12:49":{"price":32100,"nominal":"535","volume":"17173500","trades":"3"},"12:48":{"price":32100,"nominal":"4","volume":"128500","trades":"2"},"12:47":{"price":32100,"nominal":"4","volume":"128500","trades":"2"},"12:46":{"price":32120,"nominal":"20","volume":"641200","trades":"1"},"12:45":{"price":32060,"nominal":"473","volume":"15168140","trades":"5"},"12:44":{"price":32100,"nominal":"1","volume":"32120","trades":"1"},"12:43":{"price":32120,"nominal":"1","volume":"32080","trades":"1"},"12:42":{"price":32080,"nominal":"5","volume":"160700","trades":"1"},"12:41":{"price":32080,"nominal":"5","volume":"160700","trades":"1"},"12:40":{"price":32140,"nominal":"9","volume":"288740","trades":"2"},"12:39":{"price":32100,"nominal":"74","volume":"2375400","trades":"2"},"12:38":{"price":32100,"nominal":"74","volume":"2375400","trades":"2"},"12:37":{"price":32100,"nominal":"15","volume":"482400","trades":"1"},"12:36":{"price":32160,"nominal":"4","volume":"128460","trades":"2"},"12:35":{"price":32160,"nominal":"52","volume":"1668780","trades":"3"},"12:34":{"price":32080,"nominal":"136","volume":"4372840","trades":"4"},"12:33":{"price":32100,"nominal":"72","volume":"2314080","trades":"2"},"12:32":{"price":32100,"nominal":"72","volume":"2314080","trades":"2"},"12:31":{"price":32140,"nominal":"30","volume":"962760","trades":"5"},"12:30":{"price":32140,"nominal":"30","volume":"962760","trades":"5"},"12:29":{"price":32140,"nominal":"30","volume":"962760","trades":"5"},"12:28":{"price":32120,"nominal":"12","volume":"385180","trades":"5"},"12:27":{"price":32100,"nominal":"23","volume":"738300","trades":"1"},"12:26":{"price":32100,"nominal":"23","volume":"738300","trades":"1"},"12:25":{"price":32100,"nominal":"1876","volume":"60144600","trades":"2"},"12:24":{"price":32100,"nominal":"1876","volume":"60144600","trades":"2"},"12:23":{"price":32060,"nominal":"5","volume":"160500","trades":"1"},"12:22":{"price":32100,"nominal":"261","volume":"8375520","trades":"3"},"12:21":{"price":32040,"nominal":"11","volume":"353220","trades":"2"},"12:20":{"price":32140,"nominal":"984","volume":"31625680","trades":"7"},"12:19":{"price":32140,"nominal":"2071","volume":"66562560","trades":"18"},"12:18":{"price":32140,"nominal":"10","volume":"321600","trades":"3"},"12:17":{"price":32160,"nominal":"170","volume":"5470600","trades":"4"},"12:16":{"price":32180,"nominal":"3","volume":"96360","trades":"1"},"12:15":{"price":32120,"nominal":"28","volume":"899160","trades":"1"},"12:14":{"price":32100,"nominal":"36","volume":"1158480","trades":"11"},"12:13":{"price":32100,"nominal":"36","volume":"1158480","trades":"11"},"12:12":{"price":32180,"nominal":"6","volume":"193080","trades":"3"},"12:11":{"price":32180,"nominal":"19","volume":"611060","trades":"3"},"12:10":{"price":32180,"nominal":"19","volume":"611060","trades":"3"},"12:09":{"price":32180,"nominal":"98","volume":"3149120","trades":"7"},"12:08":{"price":32140,"nominal":"8","volume":"257200","trades":"3"},"12:07":{"price":32180,"nominal":"4","volume":"128680","trades":"2"},"12:06":{"price":32180,"nominal":"1","volume":"32140","trades":"1"},"12:05":{"price":32140,"nominal":"10","volume":"321400","trades":"1"},"12:04":{"price":32140,"nominal":"4","volume":"128540","trades":"2"},"12:03":{"price":32140,"nominal":"14","volume":"449660","trades":"2"},"12:02":{"price":32080,"nominal":"17","volume":"546160","trades":"4"},"12:01":{"price":32120,"nominal":"75","volume":"2403000","trades":"1"},"12:00":{"price":32120,"nominal":"75","volume":"2403000","trades":"1"},"11:59":{"price":32040,"nominal":"37","volume":"1186580","trades":"2"},"11:58":{"price":32120,"nominal":"80","volume":"2564680","trades":"7"},"11:57":{"price":32080,"nominal":"44","volume":"1410700","trades":"3"},"11:56":{"price":32080,"nominal":"44","volume":"1410700","trades":"3"},"11:55":{"price":32100,"nominal":"42","volume":"1347440","trades":"5"},"11:54":{"price":32080,"nominal":"79","volume":"2535580","trades":"8"},"11:53":{"price":32100,"nominal":"69","volume":"2216280","trades":"2"},"11:52":{"price":32120,"nominal":"1136","volume":"36421360","trades":"3"},"11:51":{"price":32140,"nominal":"30","volume":"963300","trades":"2"},"11:50":{"price":32120,"nominal":"5","volume":"160900","trades":"1"},"11:49":{"price":32120,"nominal":"5","volume":"160900","trades":"1"},"11:48":{"price":32180,"nominal":"10","volume":"322000","trades":"1"},"11:47":{"price":32200,"nominal":"61","volume":"1964200","trades":"1"},"11:46":{"price":32200,"nominal":"99","volume":"3179880","trades":"2"},"11:45":{"price":32120,"nominal":"2","volume":"64360","trades":"1"},"11:44":{"price":32180,"nominal":"52","volume":"1673160","trades":"3"},"11:43":{"price":32180,"nominal":"90","volume":"2896220","trades":"6"},"11:42":{"price":32180,"nominal":"1158","volume":"37264460","trades":"5"},"11:41":{"price":32180,"nominal":"1158","volume":"37264460","trades":"5"},"11:40":{"price":32180,"nominal":"348","volume":"11198640","trades":"4"},"11:39":{"price":32180,"nominal":"3716","volume":"119655200","trades":"4"},"11:38":{"price":32200,"nominal":"607","volume":"19531220","trades":"8"},"11:37":{"price":32200,"nominal":"607","volume":"19531220","trades":"8"},"11:36":{"price":32140,"nominal":"23","volume":"740720","trades":"2"},"11:35":{"price":32240,"nominal":"247","volume":"7958040","trades":"5"},"11:34":{"price":32220,"nominal":"143","volume":"4599420","trades":"3"},"11:33":{"price":32160,"nominal":"52","volume":"1672320","trades":"5"},"11:32":{"price":32160,"nominal":"106","volume":"3406860","trades":"2"},"11:31":{"price":32100,"nominal":"1","volume":"32140","trades":"1"},"11:30":{"price":32100,"nominal":"1","volume":"32140","trades":"1"},"11:29":{"price":32100,"nominal":"1","volume":"32140","trades":"1"},"11:28":{"price":32100,"nominal":"1","volume":"32140","trades":"1"},"11:27":{"price":32140,"nominal":"81","volume":"2604780","trades":"4"},"11:26":{"price":32160,"nominal":"39","volume":"1254240","trades":"4"},"11:25":{"price":32160,"nominal":"39","volume":"1254240","trades":"4"},"11:24":{"price":32160,"nominal":"39","volume":"1254240","trades":"4"},"11:23":{"price":32160,"nominal":"37","volume":"1189960","trades":"3"},"11:22":{"price":32160,"nominal":"37","volume":"1189960","trades":"3"},"11:21":{"price":32200,"nominal":"143","volume":"4610200","trades":"4"},"11:20":{"price":32200,"nominal":"143","volume":"4610200","trades":"4"},"11:19":{"price":32200,"nominal":"143","volume":"4610200","trades":"4"},"11:18":{"price":32240,"nominal":"166","volume":"5351240","trades":"4"},"11:17":{"price":32220,"nominal":"33","volume":"1062980","trades":"6"},"11:16":{"price":32220,"nominal":"62","volume":"1998700","trades":"5"},"11:15":{"price":32260,"nominal":"1","volume":"32280","trades":"1"},"11:14":{"price":32280,"nominal":"7","volume":"225780","trades":"2"},"11:13":{"price":32260,"nominal":"55","volume":"1777480","trades":"4"},"11:12":{"price":32320,"nominal":"45","volume":"1454420","trades":"3"},"11:11":{"price":32320,"nominal":"2","volume":"64600","trades":"1"},"11:10":{"price":32300,"nominal":"10","volume":"322400","trades":"1"},"11:09":{"price":32240,"nominal":"138","volume":"4460160","trades":"1"},"11:08":{"price":32320,"nominal":"3","volume":"96720","trades":"2"},"11:07":{"price":32240,"nominal":"3","volume":"96960","trades":"1"},"11:06":{"price":32320,"nominal":"151","volume":"4881520","trades":"2"},"11:05":{"price":32320,"nominal":"1","volume":"32260","trades":"1"},"11:04":{"price":32260,"nominal":"60","volume":"1939520","trades":"4"},"11:03":{"price":32320,"nominal":"2","volume":"64640","trades":"2"},"11:02":{"price":32340,"nominal":"187","volume":"6045600","trades":"4"},"11:01":{"price":32320,"nominal":"577","volume":"18670140","trades":"7"},"11:00":{"price":32320,"nominal":"577","volume":"18670140","trades":"7"},"10:59":{"price":32300,"nominal":"3","volume":"97080","trades":"3"},"10:58":{"price":32360,"nominal":"1","volume":"32360","trades":"1"},"10:57":{"price":32360,"nominal":"934","volume":"30205620","trades":"6"},"10:56":{"price":32300,"nominal":"29","volume":"937920","trades":"6"},"10:55":{"price":32340,"nominal":"112","volume":"3623440","trades":"4"},"10:54":{"price":32360,"nominal":"744","volume":"24046080","trades":"2"},"10:53":{"price":32320,"nominal":"1","volume":"32400","trades":"2"},"10:52":{"price":32400,"nominal":"106","volume":"3434140","trades":"4"},"10:50":{"price":32380,"nominal":"260","volume":"8419740","trades":"3"},"10:49":{"price":32420,"nominal":"56","volume":"1815520","trades":"3"},"10:47":{"price":32420,"nominal":"1","volume":"32420","trades":"1"},"10:46":{"price":32420,"nominal":"2","volume":"64840","trades":"2"},"10:45":{"price":32420,"nominal":"9","volume":"291680","trades":"2"},"10:44":{"price":32400,"nominal":"148","volume":"4786940","trades":"4"},"10:43":{"price":32400,"nominal":"3","volume":"97120","trades":"4"},"10:41":{"price":32400,"nominal":"1","volume":"32400","trades":"1"},"10:40":{"price":32400,"nominal":"18","volume":"582360","trades":"3"},"10:37":{"price":32340,"nominal":"10","volume":"323400","trades":"2"},"10:35":{"price":32340,"nominal":"1","volume":"32360","trades":"1"},"10:34":{"price":32360,"nominal":"12","volume":"388320","trades":"2"},"10:33":{"price":32360,"nominal":"287","volume":"9294380","trades":"17"},"10:32":{"price":32440,"nominal":"2","volume":"64640","trades":"2"},"10:31":{"price":32320,"nominal":"31","volume":"1005000","trades":"8"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":22.7,"nominal":"3","volume":"68","trades":"1"},"16:58":{"price":22.7,"nominal":"3","volume":"68","trades":"1"},"16:57":{"price":22.7,"nominal":"3","volume":"68","trades":"1"},"16:56":{"price":22.7,"nominal":"3","volume":"68","trades":"1"},"16:55":{"price":22.7,"nominal":"10","volume":"227","trades":"3"},"16:54":{"price":22.69,"nominal":"3","volume":"68","trades":"1"},"16:53":{"price":22.69,"nominal":"3","volume":"68","trades":"1"},"16:52":{"price":22.69,"nominal":"3","volume":"68","trades":"1"},"16:51":{"price":22.69,"nominal":"1","volume":"23","trades":"1"},"16:50":{"price":22.7,"nominal":"18","volume":"409","trades":"1"},"16:49":{"price":22.7,"nominal":"18","volume":"409","trades":"1"},"16:48":{"price":22.7,"nominal":"18","volume":"409","trades":"1"},"16:47":{"price":22.7,"nominal":"18","volume":"409","trades":"1"},"16:46":{"price":22.7,"nominal":"18","volume":"409","trades":"1"},"16:45":{"price":22.7,"nominal":"18","volume":"409","trades":"1"},"16:44":{"price":22.71,"nominal":"66","volume":"1497","trades":"3"},"16:43":{"price":22.71,"nominal":"66","volume":"1497","trades":"3"},"16:42":{"price":22.67,"nominal":"3","volume":"68","trades":"1"},"16:41":{"price":22.67,"nominal":"3","volume":"68","trades":"1"},"16:40":{"price":22.67,"nominal":"3","volume":"68","trades":"1"},"16:39":{"price":22.67,"nominal":"3","volume":"68","trades":"1"},"16:38":{"price":22.67,"nominal":"3","volume":"68","trades":"1"},"16:37":{"price":22.67,"nominal":"3","volume":"68","trades":"1"},"16:36":{"price":22.67,"nominal":"3","volume":"68","trades":"1"},"16:35":{"price":22.67,"nominal":"3","volume":"68","trades":"1"},"16:34":{"price":22.67,"nominal":"3","volume":"68","trades":"1"},"16:33":{"price":22.67,"nominal":"10","volume":"227","trades":"2"},"16:32":{"price":22.67,"nominal":"10","volume":"227","trades":"2"},"16:31":{"price":22.67,"nominal":"10","volume":"227","trades":"2"},"16:30":{"price":22.67,"nominal":"10","volume":"227","trades":"2"},"16:29":{"price":22.67,"nominal":"10","volume":"227","trades":"2"},"16:28":{"price":22.67,"nominal":"10","volume":"227","trades":"2"},"16:27":{"price":22.67,"nominal":"10","volume":"227","trades":"2"},"16:26":{"price":22.67,"nominal":"10","volume":"227","trades":"2"},"16:25":{"price":22.67,"nominal":"10","volume":"227","trades":"2"},"16:24":{"price":22.67,"nominal":"10","volume":"227","trades":"2"},"16:23":{"price":22.66,"nominal":"4","volume":"91","trades":"1"},"16:22":{"price":22.66,"nominal":"41","volume":"929","trades":"2"},"16:21":{"price":22.66,"nominal":"41","volume":"929","trades":"2"},"16:20":{"price":22.65,"nominal":"17","volume":"385","trades":"1"},"16:19":{"price":22.65,"nominal":"17","volume":"385","trades":"1"},"16:18":{"price":22.65,"nominal":"17","volume":"385","trades":"1"},"16:17":{"price":22.65,"nominal":"17","volume":"385","trades":"1"},"16:16":{"price":22.65,"nominal":"17","volume":"385","trades":"1"},"16:15":{"price":22.65,"nominal":"17","volume":"385","trades":"1"},"16:14":{"price":22.65,"nominal":"17","volume":"385","trades":"1"},"16:13":{"price":22.65,"nominal":"17","volume":"385","trades":"1"},"16:12":{"price":22.65,"nominal":"17","volume":"385","trades":"1"},"16:11":{"price":22.65,"nominal":"17","volume":"385","trades":"1"},"16:10":{"price":22.65,"nominal":"6","volume":"136","trades":"1"},"16:09":{"price":22.65,"nominal":"6","volume":"136","trades":"1"},"16:08":{"price":22.6,"nominal":"438","volume":"9895","trades":"2"},"16:07":{"price":22.6,"nominal":"438","volume":"9895","trades":"2"},"16:06":{"price":22.6,"nominal":"438","volume":"9895","trades":"2"},"16:05":{"price":22.59,"nominal":"34","volume":"768","trades":"3"},"16:04":{"price":22.6,"nominal":"3","volume":"68","trades":"1"},"16:03":{"price":22.6,"nominal":"3","volume":"68","trades":"1"},"16:02":{"price":22.6,"nominal":"3","volume":"68","trades":"1"},"16:01":{"price":22.6,"nominal":"3","volume":"68","trades":"1"},"16:00":{"price":22.6,"nominal":"6","volume":"135","trades":"2"},"15:59":{"price":22.55,"nominal":"1","volume":"23","trades":"1"},"15:58":{"price":22.55,"nominal":"1","volume":"23","trades":"1"},"15:57":{"price":22.55,"nominal":"1","volume":"23","trades":"1"},"15:56":{"price":22.6,"nominal":"102","volume":"2300","trades":"1"},"15:55":{"price":22.55,"nominal":"16","volume":"361","trades":"4"},"15:54":{"price":22.55,"nominal":"16","volume":"361","trades":"4"},"15:53":{"price":22.59,"nominal":"1","volume":"23","trades":"2"},"15:52":{"price":22.59,"nominal":"1","volume":"23","trades":"2"},"15:51":{"price":22.59,"nominal":"1","volume":"23","trades":"2"},"15:50":{"price":22.59,"nominal":"56","volume":"1263","trades":"1"},"15:49":{"price":22.59,"nominal":"56","volume":"1263","trades":"1"},"15:48":{"price":22.56,"nominal":"2","volume":"45","trades":"1"},"15:47":{"price":22.56,"nominal":"2","volume":"45","trades":"1"},"15:46":{"price":22.56,"nominal":"17","volume":"384","trades":"1"},"15:45":{"price":22.6,"nominal":"22","volume":"497","trades":"2"},"15:44":{"price":22.6,"nominal":"6","volume":"136","trades":"1"},"15:43":{"price":22.59,"nominal":"1","volume":"23","trades":"1"},"15:42":{"price":22.59,"nominal":"5","volume":"113","trades":"1"},"15:41":{"price":22.59,"nominal":"5","volume":"113","trades":"1"},"15:40":{"price":22.61,"nominal":"11","volume":"248","trades":"1"},"15:39":{"price":22.61,"nominal":"11","volume":"248","trades":"1"},"15:38":{"price":22.61,"nominal":"11","volume":"248","trades":"1"},"15:37":{"price":22.59,"nominal":"73","volume":"1650","trades":"1"},"15:36":{"price":22.6,"nominal":"282","volume":"6367","trades":"2"},"15:35":{"price":22.6,"nominal":"282","volume":"6367","trades":"2"},"15:34":{"price":22.6,"nominal":"282","volume":"6367","trades":"2"},"15:33":{"price":22.6,"nominal":"282","volume":"6367","trades":"2"},"15:32":{"price":22.55,"nominal":"12","volume":"271","trades":"4"},"15:31":{"price":22.59,"nominal":"18","volume":"407","trades":"1"},"15:30":{"price":22.59,"nominal":"18","volume":"407","trades":"1"},"15:29":{"price":22.6,"nominal":"6","volume":"136","trades":"2"},"15:28":{"price":22.6,"nominal":"6","volume":"136","trades":"2"},"15:27":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"15:26":{"price":22.61,"nominal":"78","volume":"1766","trades":"1"},"15:25":{"price":22.61,"nominal":"78","volume":"1766","trades":"1"},"15:24":{"price":22.61,"nominal":"78","volume":"1766","trades":"1"},"15:23":{"price":22.61,"nominal":"78","volume":"1766","trades":"1"},"15:22":{"price":22.64,"nominal":"35","volume":"790","trades":"5"},"15:21":{"price":22.64,"nominal":"35","volume":"790","trades":"5"},"15:20":{"price":22.64,"nominal":"35","volume":"790","trades":"5"},"15:19":{"price":22.64,"nominal":"35","volume":"790","trades":"5"},"15:18":{"price":22.58,"nominal":"2","volume":"45","trades":"1"},"15:17":{"price":22.58,"nominal":"2","volume":"45","trades":"1"},"15:16":{"price":22.58,"nominal":"2","volume":"45","trades":"1"},"15:15":{"price":22.58,"nominal":"2","volume":"45","trades":"1"},"15:14":{"price":22.58,"nominal":"2","volume":"45","trades":"1"},"15:13":{"price":22.58,"nominal":"2","volume":"45","trades":"1"},"15:12":{"price":22.58,"nominal":"2","volume":"45","trades":"1"},"15:11":{"price":22.62,"nominal":"12","volume":"271","trades":"1"},"15:10":{"price":22.62,"nominal":"12","volume":"271","trades":"1"},"15:09":{"price":22.62,"nominal":"12","volume":"271","trades":"1"},"15:08":{"price":22.62,"nominal":"12","volume":"271","trades":"1"},"15:07":{"price":22.62,"nominal":"12","volume":"271","trades":"1"},"15:06":{"price":22.62,"nominal":"12","volume":"271","trades":"1"},"15:05":{"price":22.62,"nominal":"12","volume":"271","trades":"1"},"15:04":{"price":22.58,"nominal":"65","volume":"1469","trades":"1"},"15:03":{"price":22.58,"nominal":"65","volume":"1469","trades":"1"},"15:02":{"price":22.6,"nominal":"289","volume":"6529","trades":"7"},"15:01":{"price":22.62,"nominal":"20","volume":"452","trades":"1"},"15:00":{"price":22.62,"nominal":"20","volume":"452","trades":"1"},"14:59":{"price":22.62,"nominal":"20","volume":"452","trades":"1"},"14:58":{"price":22.62,"nominal":"20","volume":"452","trades":"1"},"14:57":{"price":22.62,"nominal":"20","volume":"452","trades":"1"},"14:56":{"price":22.62,"nominal":"20","volume":"452","trades":"1"},"14:55":{"price":22.6,"nominal":"13","volume":"294","trades":"2"},"14:54":{"price":22.6,"nominal":"13","volume":"294","trades":"2"},"14:53":{"price":22.6,"nominal":"13","volume":"294","trades":"2"},"14:52":{"price":22.6,"nominal":"13","volume":"294","trades":"2"},"14:51":{"price":22.6,"nominal":"13","volume":"294","trades":"2"},"14:50":{"price":22.6,"nominal":"13","volume":"294","trades":"2"},"14:49":{"price":22.62,"nominal":"21","volume":"475","trades":"1"},"14:48":{"price":22.62,"nominal":"21","volume":"475","trades":"1"},"14:47":{"price":22.6,"nominal":"71","volume":"1604","trades":"1"},"14:46":{"price":22.6,"nominal":"71","volume":"1604","trades":"1"},"14:45":{"price":22.6,"nominal":"71","volume":"1604","trades":"1"},"14:44":{"price":22.6,"nominal":"71","volume":"1604","trades":"1"},"14:43":{"price":22.59,"nominal":"39","volume":"882","trades":"7"},"14:42":{"price":22.59,"nominal":"39","volume":"882","trades":"7"},"14:41":{"price":22.59,"nominal":"39","volume":"882","trades":"7"},"14:40":{"price":22.59,"nominal":"39","volume":"882","trades":"7"},"14:39":{"price":22.59,"nominal":"39","volume":"882","trades":"7"},"14:38":{"price":22.59,"nominal":"39","volume":"882","trades":"7"},"14:37":{"price":22.59,"nominal":"39","volume":"882","trades":"7"},"14:36":{"price":22.67,"nominal":"44","volume":"997","trades":"1"},"14:35":{"price":22.67,"nominal":"44","volume":"997","trades":"1"},"14:34":{"price":22.67,"nominal":"44","volume":"997","trades":"1"},"14:33":{"price":22.66,"nominal":"1","volume":"23","trades":"2"},"14:32":{"price":22.66,"nominal":"1","volume":"23","trades":"2"},"14:31":{"price":22.62,"nominal":"10","volume":"227","trades":"1"},"14:30":{"price":22.62,"nominal":"10","volume":"227","trades":"1"},"14:29":{"price":22.62,"nominal":"10","volume":"227","trades":"1"},"14:28":{"price":22.62,"nominal":"10","volume":"227","trades":"1"},"14:27":{"price":22.62,"nominal":"10","volume":"227","trades":"1"},"14:26":{"price":22.66,"nominal":"30","volume":"680","trades":"1"},"14:25":{"price":22.66,"nominal":"30","volume":"680","trades":"1"},"14:24":{"price":22.66,"nominal":"30","volume":"680","trades":"1"},"14:23":{"price":22.66,"nominal":"4","volume":"91","trades":"3"},"14:22":{"price":22.66,"nominal":"4","volume":"91","trades":"3"},"14:21":{"price":22.66,"nominal":"4","volume":"91","trades":"3"},"14:20":{"price":22.66,"nominal":"4","volume":"91","trades":"3"},"14:19":{"price":22.65,"nominal":"50","volume":"1131","trades":"2"},"14:18":{"price":22.62,"nominal":"9","volume":"204","trades":"1"},"14:17":{"price":22.62,"nominal":"9","volume":"204","trades":"1"},"14:16":{"price":22.62,"nominal":"9","volume":"204","trades":"1"},"14:15":{"price":22.62,"nominal":"9","volume":"204","trades":"1"},"14:14":{"price":22.62,"nominal":"9","volume":"204","trades":"1"},"14:13":{"price":22.62,"nominal":"9","volume":"204","trades":"1"},"14:12":{"price":22.66,"nominal":"50","volume":"1131","trades":"3"},"14:11":{"price":22.66,"nominal":"50","volume":"1131","trades":"3"},"14:10":{"price":22.66,"nominal":"50","volume":"1131","trades":"3"},"14:09":{"price":22.62,"nominal":"34","volume":"769","trades":"2"},"14:08":{"price":22.62,"nominal":"18","volume":"407","trades":"1"},"14:07":{"price":22.62,"nominal":"18","volume":"407","trades":"1"},"14:06":{"price":22.62,"nominal":"44","volume":"995","trades":"1"},"14:05":{"price":22.62,"nominal":"44","volume":"995","trades":"1"},"14:04":{"price":22.62,"nominal":"44","volume":"995","trades":"1"},"14:03":{"price":22.62,"nominal":"10","volume":"227","trades":"1"},"14:02":{"price":22.62,"nominal":"10","volume":"227","trades":"1"},"14:01":{"price":22.62,"nominal":"10","volume":"227","trades":"1"},"14:00":{"price":22.62,"nominal":"10","volume":"227","trades":"1"},"13:59":{"price":22.62,"nominal":"10","volume":"227","trades":"1"},"13:58":{"price":22.62,"nominal":"10","volume":"227","trades":"1"},"13:57":{"price":22.62,"nominal":"10","volume":"227","trades":"1"},"13:56":{"price":22.62,"nominal":"10","volume":"227","trades":"1"},"13:55":{"price":22.62,"nominal":"10","volume":"227","trades":"1"},"13:54":{"price":22.67,"nominal":"174","volume":"3945","trades":"2"},"13:53":{"price":22.67,"nominal":"6","volume":"136","trades":"1"},"13:52":{"price":22.63,"nominal":"4","volume":"91","trades":"1"},"13:51":{"price":22.63,"nominal":"4","volume":"91","trades":"1"},"13:50":{"price":22.63,"nominal":"4","volume":"91","trades":"1"},"13:49":{"price":22.63,"nominal":"10","volume":"227","trades":"1"},"13:48":{"price":22.67,"nominal":"205","volume":"4647","trades":"1"},"13:47":{"price":22.67,"nominal":"205","volume":"4647","trades":"1"},"13:46":{"price":22.67,"nominal":"205","volume":"4647","trades":"1"},"13:45":{"price":22.67,"nominal":"205","volume":"4647","trades":"1"},"13:44":{"price":22.67,"nominal":"205","volume":"4647","trades":"1"},"13:43":{"price":22.67,"nominal":"92","volume":"2081","trades":"1"},"13:42":{"price":22.67,"nominal":"92","volume":"2081","trades":"1"},"13:41":{"price":22.63,"nominal":"4","volume":"91","trades":"3"},"13:40":{"price":22.63,"nominal":"4","volume":"91","trades":"3"},"13:39":{"price":22.63,"nominal":"4","volume":"91","trades":"3"},"13:38":{"price":22.68,"nominal":"12","volume":"272","trades":"1"},"13:37":{"price":22.68,"nominal":"12","volume":"272","trades":"1"},"13:36":{"price":22.69,"nominal":"52","volume":"1177","trades":"4"},"13:35":{"price":22.69,"nominal":"52","volume":"1177","trades":"4"},"13:34":{"price":22.69,"nominal":"52","volume":"1177","trades":"4"},"13:33":{"price":22.69,"nominal":"52","volume":"1177","trades":"4"},"13:32":{"price":22.69,"nominal":"52","volume":"1177","trades":"4"},"13:31":{"price":22.69,"nominal":"52","volume":"1177","trades":"4"},"13:30":{"price":22.69,"nominal":"52","volume":"1177","trades":"4"},"13:29":{"price":22.69,"nominal":"52","volume":"1177","trades":"4"},"13:28":{"price":22.62,"nominal":"25","volume":"566","trades":"2"},"13:27":{"price":22.62,"nominal":"9","volume":"204","trades":"1"},"13:26":{"price":22.62,"nominal":"9","volume":"204","trades":"1"},"13:25":{"price":22.62,"nominal":"9","volume":"204","trades":"1"},"13:24":{"price":22.62,"nominal":"9","volume":"204","trades":"1"},"13:23":{"price":22.62,"nominal":"9","volume":"204","trades":"1"},"13:22":{"price":22.62,"nominal":"9","volume":"204","trades":"1"},"13:21":{"price":22.62,"nominal":"9","volume":"204","trades":"1"},"13:20":{"price":22.62,"nominal":"9","volume":"204","trades":"1"},"13:19":{"price":22.62,"nominal":"9","volume":"204","trades":"1"},"13:18":{"price":22.64,"nominal":"23","volume":"520","trades":"1"},"13:17":{"price":22.64,"nominal":"23","volume":"520","trades":"1"},"13:16":{"price":22.64,"nominal":"23","volume":"520","trades":"1"},"13:15":{"price":22.64,"nominal":"23","volume":"520","trades":"1"},"13:14":{"price":22.59,"nominal":"30","volume":"679","trades":"1"},"13:13":{"price":22.59,"nominal":"30","volume":"679","trades":"1"},"13:12":{"price":22.62,"nominal":"4","volume":"91","trades":"2"},"13:11":{"price":22.64,"nominal":"30","volume":"679","trades":"1"},"13:10":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"13:09":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"13:08":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"13:07":{"price":22.62,"nominal":"1","volume":"23","trades":"1"},"13:06":{"price":22.59,"nominal":"2","volume":"45","trades":"1"},"13:05":{"price":22.62,"nominal":"2","volume":"45","trades":"1"},"13:04":{"price":22.62,"nominal":"2","volume":"45","trades":"1"},"13:03":{"price":22.62,"nominal":"2","volume":"45","trades":"1"},"13:02":{"price":22.62,"nominal":"2","volume":"45","trades":"1"},"13:01":{"price":22.62,"nominal":"2","volume":"45","trades":"1"},"13:00":{"price":22.62,"nominal":"2","volume":"45","trades":"1"},"12:59":{"price":22.62,"nominal":"2","volume":"45","trades":"1"},"12:58":{"price":22.62,"nominal":"2","volume":"45","trades":"1"},"12:57":{"price":22.62,"nominal":"2","volume":"45","trades":"1"},"12:56":{"price":22.63,"nominal":"4","volume":"91","trades":"1"},"12:55":{"price":22.63,"nominal":"4","volume":"91","trades":"1"},"12:54":{"price":22.63,"nominal":"4","volume":"91","trades":"1"},"12:53":{"price":22.63,"nominal":"4","volume":"91","trades":"1"},"12:52":{"price":22.63,"nominal":"4","volume":"91","trades":"1"},"12:51":{"price":22.63,"nominal":"4","volume":"91","trades":"1"},"12:50":{"price":22.63,"nominal":"4","volume":"91","trades":"1"},"12:49":{"price":22.64,"nominal":"28","volume":"634","trades":"1"},"12:48":{"price":22.63,"nominal":"1","volume":"23","trades":"1"},"12:47":{"price":22.67,"nominal":"119","volume":"2689","trades":"1"},"12:46":{"price":22.67,"nominal":"119","volume":"2689","trades":"1"},"12:45":{"price":22.67,"nominal":"119","volume":"2689","trades":"1"},"12:44":{"price":22.67,"nominal":"119","volume":"2689","trades":"1"},"12:43":{"price":22.67,"nominal":"119","volume":"2689","trades":"1"},"12:42":{"price":22.67,"nominal":"119","volume":"2689","trades":"1"},"12:41":{"price":22.67,"nominal":"119","volume":"2689","trades":"1"},"12:40":{"price":22.67,"nominal":"119","volume":"2689","trades":"1"},"12:39":{"price":22.67,"nominal":"119","volume":"2689","trades":"1"},"12:38":{"price":22.67,"nominal":"119","volume":"2689","trades":"1"},"12:37":{"price":22.67,"nominal":"119","volume":"2689","trades":"1"},"12:36":{"price":22.67,"nominal":"119","volume":"2689","trades":"1"},"12:35":{"price":22.6,"nominal":"8","volume":"181","trades":"3"},"12:34":{"price":22.6,"nominal":"8","volume":"181","trades":"3"},"12:33":{"price":22.6,"nominal":"31","volume":"700","trades":"1"},"12:32":{"price":22.6,"nominal":"31","volume":"700","trades":"1"},"12:31":{"price":22.58,"nominal":"9","volume":"203","trades":"3"},"12:30":{"price":22.6,"nominal":"5","volume":"113","trades":"1"},"12:29":{"price":22.6,"nominal":"5","volume":"113","trades":"1"},"12:28":{"price":22.65,"nominal":"24","volume":"543","trades":"1"},"12:27":{"price":22.64,"nominal":"5","volume":"113","trades":"2"},"12:26":{"price":22.64,"nominal":"5","volume":"113","trades":"2"},"12:25":{"price":22.64,"nominal":"5","volume":"113","trades":"2"},"12:24":{"price":22.64,"nominal":"5","volume":"113","trades":"2"},"12:23":{"price":22.63,"nominal":"25","volume":"566","trades":"1"},"12:22":{"price":22.63,"nominal":"25","volume":"566","trades":"1"},"12:21":{"price":22.64,"nominal":"7","volume":"159","trades":"1"},"12:20":{"price":22.64,"nominal":"7","volume":"159","trades":"1"},"12:19":{"price":22.64,"nominal":"7","volume":"159","trades":"1"},"12:18":{"price":22.67,"nominal":"8","volume":"181","trades":"2"},"12:17":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"12:16":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"12:15":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"12:14":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"12:13":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"12:12":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"12:11":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"12:10":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"12:09":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"12:08":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"12:07":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"12:06":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"12:05":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"12:04":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"12:03":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"12:02":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"12:01":{"price":22.64,"nominal":"10","volume":"226","trades":"1"},"12:00":{"price":22.64,"nominal":"10","volume":"226","trades":"1"},"11:59":{"price":22.64,"nominal":"10","volume":"226","trades":"1"},"11:58":{"price":22.64,"nominal":"10","volume":"226","trades":"1"},"11:57":{"price":22.62,"nominal":"6","volume":"136","trades":"1"},"11:56":{"price":22.62,"nominal":"53","volume":"1199","trades":"4"},"11:55":{"price":22.62,"nominal":"53","volume":"1199","trades":"4"},"11:54":{"price":22.62,"nominal":"53","volume":"1199","trades":"4"},"11:53":{"price":22.63,"nominal":"30","volume":"679","trades":"2"},"11:52":{"price":22.64,"nominal":"2","volume":"45","trades":"1"},"11:51":{"price":22.68,"nominal":"2","volume":"45","trades":"1"},"11:50":{"price":22.68,"nominal":"2","volume":"45","trades":"1"},"11:49":{"price":22.68,"nominal":"2","volume":"45","trades":"1"},"11:48":{"price":22.68,"nominal":"2","volume":"45","trades":"1"},"11:47":{"price":22.68,"nominal":"2","volume":"45","trades":"1"},"11:46":{"price":22.63,"nominal":"8","volume":"181","trades":"1"},"11:45":{"price":22.63,"nominal":"8","volume":"181","trades":"1"},"11:44":{"price":22.63,"nominal":"8","volume":"181","trades":"1"},"11:43":{"price":22.62,"nominal":"88","volume":"1989","trades":"1"},"11:42":{"price":22.62,"nominal":"88","volume":"1989","trades":"1"},"11:41":{"price":22.62,"nominal":"88","volume":"1989","trades":"1"},"11:40":{"price":22.62,"nominal":"88","volume":"1989","trades":"1"},"11:39":{"price":22.6,"nominal":"8","volume":"181","trades":"2"},"11:38":{"price":22.6,"nominal":"8","volume":"181","trades":"2"},"11:37":{"price":22.6,"nominal":"8","volume":"181","trades":"2"},"11:36":{"price":22.6,"nominal":"13","volume":"294","trades":"2"},"11:35":{"price":22.59,"nominal":"135","volume":"3060","trades":"1"},"11:34":{"price":22.59,"nominal":"135","volume":"3060","trades":"1"},"11:33":{"price":22.67,"nominal":"9","volume":"203","trades":"3"},"11:32":{"price":22.67,"nominal":"9","volume":"203","trades":"3"},"11:31":{"price":22.58,"nominal":"2","volume":"45","trades":"1"},"11:30":{"price":22.58,"nominal":"2","volume":"45","trades":"1"},"11:29":{"price":22.58,"nominal":"5","volume":"113","trades":"2"},"11:28":{"price":22.67,"nominal":"2","volume":"45","trades":"2"},"11:27":{"price":22.67,"nominal":"2","volume":"45","trades":"2"},"11:26":{"price":22.67,"nominal":"2","volume":"45","trades":"2"},"11:25":{"price":22.67,"nominal":"2","volume":"45","trades":"2"},"11:24":{"price":22.67,"nominal":"2","volume":"45","trades":"2"},"11:23":{"price":22.72,"nominal":"11","volume":"250","trades":"2"},"11:22":{"price":22.72,"nominal":"11","volume":"250","trades":"2"},"11:21":{"price":22.72,"nominal":"11","volume":"250","trades":"2"},"11:20":{"price":22.71,"nominal":"17","volume":"386","trades":"1"},"11:19":{"price":22.71,"nominal":"17","volume":"386","trades":"1"},"11:18":{"price":22.71,"nominal":"17","volume":"386","trades":"1"},"11:17":{"price":22.71,"nominal":"26","volume":"590","trades":"2"},"11:16":{"price":22.7,"nominal":"63","volume":"1431","trades":"4"},"11:15":{"price":22.71,"nominal":"1","volume":"23","trades":"1"},"11:14":{"price":22.75,"nominal":"43","volume":"980","trades":"1"},"11:13":{"price":22.78,"nominal":"43","volume":"980","trades":"1"},"11:12":{"price":22.78,"nominal":"3","volume":"68","trades":"1"},"11:11":{"price":22.78,"nominal":"3","volume":"68","trades":"1"},"11:10":{"price":22.76,"nominal":"91","volume":"2071","trades":"1"},"11:09":{"price":22.76,"nominal":"91","volume":"2071","trades":"1"},"11:08":{"price":22.76,"nominal":"91","volume":"2071","trades":"1"},"11:07":{"price":22.76,"nominal":"91","volume":"2071","trades":"1"},"11:06":{"price":22.76,"nominal":"91","volume":"2071","trades":"1"},"11:05":{"price":22.76,"nominal":"12","volume":"273","trades":"1"},"11:04":{"price":22.77,"nominal":"44","volume":"1003","trades":"1"},"11:03":{"price":22.79,"nominal":"550","volume":"12538","trades":"1"},"11:02":{"price":22.79,"nominal":"550","volume":"12538","trades":"1"},"11:01":{"price":22.8,"nominal":"1","volume":"23","trades":"4"},"11:00":{"price":22.8,"nominal":"1","volume":"23","trades":"4"},"10:58":{"price":22.79,"nominal":"1","volume":"23","trades":"1"},"10:57":{"price":22.8,"nominal":"97","volume":"2211","trades":"1"},"10:55":{"price":22.79,"nominal":"229","volume":"5203","trades":"2"},"10:50":{"price":22.72,"nominal":"7","volume":"159","trades":"2"},"10:43":{"price":22.68,"nominal":"171","volume":"3876","trades":"1"},"10:39":{"price":22.66,"nominal":"78","volume":"1771","trades":"2"},"10:33":{"price":22.7,"nominal":"51","volume":"1167","trades":"7"},"10:31":{"price":22.81,"nominal":"29","volume":"662","trades":"6"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:58":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:57":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:56":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:55":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:54":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:53":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:52":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:51":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:50":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:49":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:48":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:47":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:46":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:45":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:44":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:43":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:42":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:41":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:40":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:39":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:38":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:37":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:36":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:35":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:34":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:33":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:32":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:31":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:30":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:29":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:28":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:27":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:26":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:25":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:24":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:23":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:22":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:21":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:20":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:19":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:18":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:17":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:16":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:15":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:14":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:13":{"price":22.07,"nominal":"50","volume":"1104","trades":"2"},"16:12":{"price":22.07,"nominal":"1","volume":"22","trades":"2"},"16:11":{"price":22.07,"nominal":"1","volume":"22","trades":"2"},"16:10":{"price":22.07,"nominal":"1","volume":"22","trades":"2"},"16:09":{"price":22.07,"nominal":"1","volume":"22","trades":"2"},"16:08":{"price":22.07,"nominal":"1","volume":"22","trades":"2"},"16:07":{"price":22.07,"nominal":"1","volume":"22","trades":"2"},"16:06":{"price":22.07,"nominal":"1","volume":"22","trades":"2"},"16:05":{"price":22.07,"nominal":"2","volume":"44","trades":"1"},"16:04":{"price":22.07,"nominal":"2","volume":"44","trades":"1"},"16:03":{"price":22.07,"nominal":"2","volume":"44","trades":"1"},"16:02":{"price":22.07,"nominal":"2","volume":"44","trades":"1"},"16:01":{"price":22.07,"nominal":"2","volume":"44","trades":"1"},"16:00":{"price":22.07,"nominal":"2","volume":"44","trades":"1"},"15:59":{"price":22.07,"nominal":"2","volume":"44","trades":"1"},"15:58":{"price":22.07,"nominal":"2","volume":"44","trades":"1"},"15:57":{"price":22.07,"nominal":"2","volume":"44","trades":"1"},"15:56":{"price":22.07,"nominal":"2","volume":"44","trades":"1"},"15:55":{"price":22.07,"nominal":"2","volume":"44","trades":"1"},"15:54":{"price":22.07,"nominal":"0","volume":"0","trades":"1"},"15:53":{"price":22.07,"nominal":"0","volume":"0","trades":"1"},"15:52":{"price":22.07,"nominal":"0","volume":"0","trades":"1"},"15:51":{"price":22.07,"nominal":"0","volume":"0","trades":"1"},"15:50":[],"15:49":[],"15:48":[],"15:47":[],"15:46":[],"15:45":[],"15:44":[],"15:43":[],"15:42":[],"15:41":[],"15:40":[],"15:39":[],"15:38":[],"15:37":[],"15:36":[],"15:35":[],"15:34":[],"15:33":[],"15:32":[],"15:31":[],"15:30":[],"15:29":[],"15:28":[],"15:27":[],"15:26":[],"15:25":[],"15:24":[],"15:23":[],"15:22":[],"15:21":[],"15:20":[],"15:19":[],"15:18":[],"15:17":[],"15:16":[],"15:15":[],"15:14":[],"15:13":[],"15:12":[],"15:11":[],"15:10":[],"15:09":[],"15:08":[],"15:07":[],"15:06":[],"15:05":[],"15:04":[],"15:03":[],"15:02":[],"15:01":[],"15:00":[],"14:59":[],"14:58":[],"14:57":[],"14:56":[],"14:55":[],"14:54":[],"14:53":[],"14:52":[],"14:51":[],"14:50":[],"14:49":[],"14:48":[],"14:47":[],"14:46":[],"14:45":[],"14:44":[],"14:43":[],"14:42":[],"14:41":[],"14:40":[],"14:39":[],"14:38":[],"14:37":[],"14:36":[],"14:35":[],"14:34":[],"14:33":[],"14:32":[],"14:31":[],"14:30":[],"14:29":[],"14:28":[],"14:27":[],"14:26":[],"14:25":[],"14:24":[],"14:23":[],"14:22":[],"14:21":[],"14:20":[],"14:19":[],"14:18":[],"14:17":[],"14:16":[],"14:15":[],"14:14":[],"14:13":[],"14:12":[],"14:11":[],"14:10":[],"14:09":[],"14:08":[],"14:07":[],"14:06":[],"14:05":[],"14:04":[],"14:03":[],"14:02":[],"14:01":[],"14:00":[],"13:59":[],"13:58":[],"13:57":[],"13:56":[],"13:55":[],"13:54":[],"13:53":[],"13:52":[],"13:51":[],"13:50":[],"13:49":[],"13:48":[],"13:47":[],"13:46":[],"13:45":[],"13:44":[],"13:43":[],"13:42":[],"13:41":[],"13:40":[],"13:39":[],"13:38":[],"13:37":[],"13:36":[],"13:35":[],"13:34":[],"13:33":[],"13:32":[],"13:31":[],"13:30":[],"13:29":[],"13:28":[],"13:27":[],"13:26":[],"13:25":[],"13:24":[],"13:23":[],"13:22":[],"13:21":[],"13:20":[],"13:19":[],"13:18":[],"13:17":[],"13:16":[],"13:15":[],"13:14":[],"13:13":[],"13:12":[],"13:11":[],"13:10":[],"13:09":[],"13:08":[],"13:07":[],"13:06":[],"13:05":[],"13:04":[],"13:03":[],"13:02":[],"13:01":[],"13:00":[],"12:59":[],"12:58":[],"12:57":[],"12:56":[],"12:55":[],"12:54":[],"12:53":[],"12:52":[],"12:51":[],"12:50":[],"12:49":[],"12:48":[],"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":32400,"return":-0.74},"1w":{"date":"2026-03-12","prev":32540,"return":-1.17},"1m":{"date":"2026-02-19","prev":32660,"return":-1.53},"3m":{"date":"2025-12-19","prev":35140,"return":-8.48},"6m":{"date":"2025-09-19","prev":35080,"return":-8.32},"9m":{"date":"2025-06-19","prev":26325,"return":22.17},"1y":{"date":"2025-03-19","prev":30775,"return":4.5}}}}},"BYMA":{"ticker":"BYMA","name":"Bolsas y Mercados Argentinos","kind":"equity","img":"BYMA","currency":{"USM":"BYMAD","ARS":"BYMA"},"data":{"ARS":{"daily":{"2026-03-19":{"price":312.5,"nominal":"2318637","volume":"723856341"},"2026-03-18":{"price":315.5,"nominal":"2504419","volume":"785609829"},"2026-03-17":{"price":314.25,"nominal":"4712429","volume":"1464990325"},"2026-03-16":{"price":304.5,"nominal":"3733749","volume":"1143220202"},"2026-03-13":{"price":303.5,"nominal":"3238486","volume":"981665053"},"2026-03-12":{"price":306,"nominal":"2502092","volume":"774866996"},"2026-03-11":{"price":315.75,"nominal":"1646263","volume":"522403957"},"2026-03-10":{"price":318.25,"nominal":"4430509","volume":"1396533122"},"2026-03-09":{"price":305.75,"nominal":"2698113","volume":"821694533"},"2026-03-06":{"price":307,"nominal":"8726993","volume":"2630566836"},"2026-03-05":{"price":294.75,"nominal":"3715283","volume":"1103712119"},"2026-03-04":{"price":298.5,"nominal":"10845226","volume":"3252512597"},"2026-03-03":{"price":305.25,"nominal":"7781858","volume":"2381673102"},"2026-03-02":{"price":315.25,"nominal":"4232282","volume":"1331081156"},"2026-02-27":{"price":316.75,"nominal":"8828059","volume":"2800149125"},"2026-02-26":{"price":314.5,"nominal":"9731695","volume":"3033538440"},"2026-02-25":{"price":304.5,"nominal":"3688218","volume":"1127904157"},"2026-02-24":{"price":313.25,"nominal":"2216629","volume":"695839930"},"2026-02-23":{"price":312.25,"nominal":"5642597","volume":"1771153516"},"2026-02-20":{"price":326,"nominal":"6144294","volume":"1927482444"},"2026-02-19":{"price":301.25,"nominal":"5666493","volume":"1722297231"},"2026-02-18":{"price":295.5,"nominal":"4058493","volume":"1215407846"},"2026-02-13":{"price":308,"nominal":"3386327","volume":"1048547005"},"2026-02-12":{"price":312.75,"nominal":"5474451","volume":"1752465768"},"2026-02-11":{"price":325,"nominal":"5159119","volume":"1678898304"},"2026-02-10":{"price":327.75,"nominal":"5841063","volume":"1897410796"},"2026-02-09":{"price":327,"nominal":"4448340","volume":"1465021103"},"2026-02-06":{"price":330,"nominal":"13267586","volume":"4401924907"},"2026-02-05":{"price":330.5,"nominal":"5526140","volume":"1822363694"},"2026-02-04":{"price":333.75,"nominal":"4006590","volume":"1333252154"},"2026-02-03":{"price":335,"nominal":"4245383","volume":"1416751963"},"2026-02-02":{"price":335,"nominal":"4360731","volume":"1458031517"},"2026-01-30":{"price":335.75,"nominal":"10792404","volume":"3698055324"},"2026-01-29":{"price":341,"nominal":"7286441","volume":"2475393388"},"2026-01-28":{"price":340.25,"nominal":"11852184","volume":"4006214525"},"2026-01-27":{"price":332.5,"nominal":"6977023","volume":"2301602316"},"2026-01-26":{"price":327,"nominal":"4315868","volume":"1402994461"},"2026-01-23":{"price":324.25,"nominal":"2589502","volume":"836452894"},"2026-01-22":{"price":324,"nominal":"4618799","volume":"1515559165"},"2026-01-21":{"price":322.75,"nominal":"3689952","volume":"1181288614"},"2026-01-20":{"price":316.5,"nominal":"2696597","volume":"855187582"},"2026-01-19":{"price":317.5,"nominal":"1893299","volume":"596710500"},"2026-01-16":{"price":316.5,"nominal":"2249254","volume":"722920601"},"2026-01-15":{"price":316,"nominal":"3364100","volume":"1058812289"},"2026-01-14":{"price":316.5,"nominal":"3939080","volume":"1258970913"},"2026-01-13":{"price":320.25,"nominal":"2814010","volume":"899943470"},"2026-01-12":{"price":322.5,"nominal":"3832498","volume":"1236207720"},"2026-01-09":{"price":320.25,"nominal":"5402943","volume":"1728189160"},"2026-01-08":{"price":316.5,"nominal":"7406533","volume":"2363794205"},"2026-01-07":{"price":320.25,"nominal":"7430465","volume":"2393582491"},"2026-01-06":{"price":332,"nominal":"30460849","volume":"9971045358"},"2026-01-05":{"price":317.75,"nominal":"14072296","volume":"4360717404"},"2026-01-02":{"price":301.25,"nominal":"4746630","volume":"1406588924"},"2025-12-30":{"price":290.75,"nominal":"5700819","volume":"1640598481"},"2025-12-29":{"price":284.5,"nominal":"12504226","volume":"3630885866"},"2025-12-26":{"price":291.5,"nominal":"7886978","volume":"2303597713"},"2025-12-24":{"price":297,"nominal":"235855","volume":"69359124"},"2025-12-23":{"price":292.5,"nominal":"6218612","volume":"1842202301"},"2025-12-22":{"price":295.5,"nominal":"4603478","volume":"1377505808"},"2025-12-19":{"price":299,"nominal":"6016056","volume":"1796111612"},"2025-12-18":{"price":296.5,"nominal":"20388882","volume":"6024878167"},"2025-12-17":{"price":294,"nominal":"18166520","volume":"5374620376"},"2025-12-16":{"price":294.75,"nominal":"7029709","volume":"2067413428"},"2025-12-15":{"price":295.25,"nominal":"7576857","volume":"2238130732"},"2025-12-12":{"price":300,"nominal":"12073268","volume":"3603277850"},"2025-12-11":{"price":303,"nominal":"4889209","volume":"1473019819"},"2025-12-10":{"price":304.25,"nominal":"6457754","volume":"1938117797"},"2025-12-09":{"price":300,"nominal":"5918438","volume":"1773409248"},"2025-12-05":{"price":301.5,"nominal":"5922299","volume":"1792456209"},"2025-12-04":{"price":299.75,"nominal":"8454679","volume":"2562833067"},"2025-12-03":{"price":303.75,"nominal":"12570494","volume":"3808609872"},"2025-12-02":{"price":301.25,"nominal":"7633927","volume":"2299443136"},"2025-12-01":{"price":300,"nominal":"4609648","volume":"1370105740"},"2025-11-28":{"price":299.5,"nominal":"7720643","volume":"2308419957"},"2025-11-27":{"price":298.25,"nominal":"3727753","volume":"1106508019"},"2025-11-26":{"price":293,"nominal":"7329555","volume":"2118345450"},"2025-11-25":{"price":286,"nominal":"2754864","volume":"773928827"},"2025-11-21":{"price":276.25,"nominal":"3030362","volume":"832203161"},"2025-11-20":{"price":285.25,"nominal":"4039643","volume":"1173413273"},"2025-11-19":{"price":286,"nominal":"3685705","volume":"1067495366"},"2025-11-18":{"price":293.25,"nominal":"11202442","volume":"3245588440"},"2025-11-17":{"price":291.5,"nominal":"7708250","volume":"2211579127"},"2025-11-14":{"price":292.5,"nominal":"10874687","volume":"3126831235"},"2025-11-13":{"price":284.5,"nominal":"10365349","volume":"2960527534"},"2025-11-12":{"price":290.25,"nominal":"15693563","volume":"4541454752"},"2025-11-11":{"price":284.5,"nominal":"21910209","volume":"6275995793"},"2025-11-10":{"price":293.25,"nominal":"21368430","volume":"6314739328"},"2025-11-07":{"price":298,"nominal":"19021132","volume":"5745852473"},"2025-11-06":{"price":312.25,"nominal":"4455800","volume":"1417998703"},"2025-11-05":{"price":322.75,"nominal":"24769414","volume":"8150439273"},"2025-11-04":{"price":317.75,"nominal":"17473577","volume":"5451303214"},"2025-11-03":{"price":305,"nominal":"21035515","volume":"6580964829"},"2025-10-31":{"price":305,"nominal":"50858381","volume":"15259185489"},"2025-10-30":{"price":279,"nominal":"35359886","volume":"9972296748"},"2025-10-29":{"price":271.5,"nominal":"46314884","volume":"12308467172"},"2025-10-28":{"price":239.5,"nominal":"20222697","volume":"4736892745"},"2025-10-27":{"price":224,"nominal":"36680552","volume":"8259307262"},"2025-10-24":{"price":191.5,"nominal":"8005522","volume":"1515588604"},"2025-10-23":{"price":184,"nominal":"13277489","volume":"2453165081"},"2025-10-22":{"price":183,"nominal":"7087563","volume":"1284973843"},"2025-10-21":{"price":182.25,"nominal":"9001802","volume":"1619126897"},"2025-10-20":{"price":178.75,"nominal":"3078798","volume":"554814577"},"2025-10-17":{"price":181.75,"nominal":"3594003","volume":"654435890"},"2025-10-16":{"price":179.75,"nominal":"3822622","volume":"688502051"},"2025-10-15":{"price":181,"nominal":"7700016","volume":"1448892437"},"2025-10-14":{"price":188.25,"nominal":"5566029","volume":"1068108831"},"2025-10-13":{"price":197.25,"nominal":"10362578","volume":"2028655336"},"2025-10-09":{"price":199.75,"nominal":"8444464","volume":"1585741285"},"2025-10-08":{"price":175,"nominal":"4409681","volume":"777888999"},"2025-10-07":{"price":175.75,"nominal":"4244068","volume":"754432797"},"2025-10-06":{"price":180.25,"nominal":"8582873","volume":"1546570957"},"2025-10-03":{"price":180.25,"nominal":"5444519","volume":"979151515"},"2025-10-02":{"price":179.5,"nominal":"5976535","volume":"1054820994"},"2025-10-01":{"price":175.25,"nominal":"8383820","volume":"1477132502"},"2025-09-30":{"price":178.5,"nominal":"5119416","volume":"914311524"},"2025-09-29":{"price":184,"nominal":"5508215","volume":"1015322319"},"2025-09-26":{"price":182.75,"nominal":"9035048","volume":"1631683155"},"2025-09-25":{"price":176.75,"nominal":"6038136","volume":"1061850160"},"2025-09-24":{"price":182.75,"nominal":"14780569","volume":"2759630058"},"2025-09-23":{"price":175.5,"nominal":"12508963","volume":"2199981175"},"2025-09-22":{"price":162.5,"nominal":"14488636","volume":"2328552139"},"2025-09-19":{"price":149,"nominal":"11961212","volume":"1767776323"},"2025-09-18":{"price":150,"nominal":"26127050","volume":"4127028980"},"2025-09-17":{"price":169.5,"nominal":"6181206","volume":"1050193644"},"2025-09-16":{"price":168.75,"nominal":"14320643","volume":"2408299957"},"2025-09-15":{"price":164.75,"nominal":"8398091","volume":"1375686023"},"2025-09-12":{"price":165.25,"nominal":"20573231","volume":"3426119256"},"2025-09-11":{"price":165,"nominal":"7961507","volume":"1311749783"},"2025-09-10":{"price":163.5,"nominal":"7125092","volume":"1171055360"},"2025-09-09":{"price":159.5,"nominal":"14384967","volume":"2288637770"},"2025-09-08":{"price":158.75,"nominal":"20330733","volume":"3374663489"},"2025-09-05":{"price":184.5,"nominal":"9824403","volume":"1814157122"},"2025-09-04":{"price":185,"nominal":"8430189","volume":"1531920629"},"2025-09-03":{"price":181.25,"nominal":"8020929","volume":"1472063248"},"2025-09-02":{"price":183.75,"nominal":"10074044","volume":"1826795647"},"2025-09-01":{"price":186,"nominal":"4576787","volume":"851944546"},"2025-08-29":{"price":192.5,"nominal":"18199138","volume":"3480735176"},"2025-08-28":{"price":187,"nominal":"8734425","volume":"1648295253"},"2025-08-27":{"price":181.5,"nominal":"5167471","volume":"932427636"},"2025-08-26":{"price":186,"nominal":"4408591","volume":"826260359"},"2025-08-25":{"price":190,"nominal":"7608501","volume":"1417884110"},"2025-08-22":{"price":191.25,"nominal":"3603829","volume":"691083777"},"2025-08-21":{"price":191.5,"nominal":"2993806","volume":"566611751"},"2025-08-20":{"price":190,"nominal":"6023121","volume":"1168630246"},"2025-08-19":{"price":194.25,"nominal":"2965732","volume":"571791386"},"2025-08-18":{"price":194.5,"nominal":"3834940","volume":"744761131"},"2025-08-14":{"price":195.5,"nominal":"6044103","volume":"1180304748"},"2025-08-13":{"price":204.75,"nominal":"14157254","volume":"2913738942"},"2025-08-12":{"price":203.5,"nominal":"5578329","volume":"1135963299"},"2025-08-11":{"price":204.5,"nominal":"5130049","volume":"1049208421"},"2025-08-08":{"price":207.25,"nominal":"4831312","volume":"997165582"},"2025-08-07":{"price":205.25,"nominal":"4149354","volume":"861794832"},"2025-08-06":{"price":208.5,"nominal":"6856899","volume":"1435843592"},"2025-08-05":{"price":205.25,"nominal":"6294354","volume":"1291854200"},"2025-08-04":{"price":200,"nominal":"5447372","volume":"1106514384"},"2025-08-01":{"price":203.5,"nominal":"4408766","volume":"893490982"},"2025-07-31":{"price":206.5,"nominal":"9866569","volume":"2052459674"},"2025-07-30":{"price":202.25,"nominal":"21091346","volume":"4345935749"},"2025-07-29":{"price":200.75,"nominal":"10465175","volume":"2082350125"},"2025-07-28":{"price":194.25,"nominal":"4177392","volume":"812690417"},"2025-07-25":{"price":192.75,"nominal":"6726124","volume":"1311867201"},"2025-07-24":{"price":192.75,"nominal":"3627016","volume":"694309972"},"2025-07-23":{"price":192.75,"nominal":"10911360","volume":"2087442657"},"2025-07-22":{"price":191.25,"nominal":"4781458","volume":"912607894"},"2025-07-21":{"price":190.5,"nominal":"3739155","volume":"721440176"},"2025-07-18":{"price":193.75,"nominal":"2580632","volume":"502954534"},"2025-07-17":{"price":193.25,"nominal":"2599766","volume":"508692549"},"2025-07-16":{"price":195.5,"nominal":"3904268","volume":"758913195"},"2025-07-15":{"price":194.75,"nominal":"4670487","volume":"902275581"},"2025-07-14":{"price":192,"nominal":"4909066","volume":"944685007"},"2025-07-11":{"price":192,"nominal":"2854637","volume":"550476672"},"2025-07-10":{"price":197.25,"nominal":"2714443","volume":"533122298"},"2025-07-08":{"price":197,"nominal":"3530078","volume":"686884291"},"2025-07-07":{"price":191,"nominal":"12264529","volume":"2338860837"},"2025-07-04":{"price":194.25,"nominal":"7142758","volume":"1410459437"},"2025-07-03":{"price":197.75,"nominal":"2746824","volume":"545396787"},"2025-07-02":{"price":198.25,"nominal":"2854437","volume":"563826995"},"2025-07-01":{"price":194.25,"nominal":"4291618","volume":"836922035"},"2025-06-30":{"price":191.75,"nominal":"7684658","volume":"1515061420"},"2025-06-27":{"price":198.25,"nominal":"4192531","volume":"832854526"},"2025-06-26":{"price":199,"nominal":"5342178","volume":"1068078343"},"2025-06-25":{"price":200,"nominal":"1783878","volume":"354579265"},"2025-06-24":{"price":203,"nominal":"6679004","volume":"1356284690"},"2025-06-23":{"price":195.75,"nominal":"5927068","volume":"1146997665"},"2025-06-19":{"price":200.5,"nominal":"3950010","volume":"789494579"},"2025-06-18":{"price":198.25,"nominal":"3869703","volume":"770941942"},"2025-06-17":{"price":203,"nominal":"7516046","volume":"1513311295"},"2025-06-13":{"price":201.75,"nominal":"10355758","volume":"2110488883"},"2025-06-12":{"price":212.25,"nominal":"12725100","volume":"2672834551"},"2025-06-11":{"price":208.5,"nominal":"7402179","volume":"1544584135"},"2025-06-10":{"price":208.75,"nominal":"5696581","volume":"1181086613"},"2025-06-09":{"price":202.75,"nominal":"3044115","volume":"626042635"},"2025-06-06":{"price":210,"nominal":"2674670","volume":"557089871"},"2025-06-05":{"price":206.5,"nominal":"7147375","volume":"1469482726"},"2025-06-04":{"price":204.5,"nominal":"8351269","volume":"1738331700"},"2025-06-03":{"price":208.5,"nominal":"3865893","volume":"815350466"},"2025-06-02":{"price":211,"nominal":"5088466","volume":"1079984329"},"2025-05-30":{"price":219.75,"nominal":"5648677","volume":"1235679896"},"2025-05-29":{"price":222,"nominal":"21326734","volume":"4700282860"},"2025-05-28":{"price":218.5,"nominal":"14725712","volume":"3226662011"},"2025-05-27":{"price":220.75,"nominal":"19212095","volume":"4228563969"},"2025-05-26":{"price":218.25,"nominal":"13378163","volume":"2890971138"},"2025-05-23":{"price":210.25,"nominal":"9489364","volume":"3940797527"},"2025-05-22":{"price":201.75,"nominal":"6106646","volume":"2463857610"},"2025-05-21":{"price":198,"nominal":"5163749","volume":"2051258645"},"2025-05-20":{"price":203.25,"nominal":"4830659","volume":"1974985848"},"2025-05-19":{"price":204,"nominal":"5931962","volume":"2449725124"},"2025-05-16":{"price":203,"nominal":"5746266","volume":"2342871859"},"2025-05-15":{"price":203,"nominal":"12468689","volume":"5066405320"},"2025-05-14":{"price":203.25,"nominal":"21003995","volume":"8456421858"},"2025-05-13":{"price":196.5,"nominal":"7626393","volume":"2997554027"},"2025-05-12":{"price":194.75,"nominal":"5275057","volume":"2047105311"},"2025-05-09":{"price":189.25,"nominal":"5490936","volume":"2082522933"},"2025-05-08":{"price":191.25,"nominal":"2552598","volume":"988185776"},"2025-05-07":{"price":198.25,"nominal":"1494897","volume":"592629338"},"2025-05-06":{"price":199.75,"nominal":"1871790","volume":"744521699"},"2025-05-05":{"price":195.25,"nominal":"1318867","volume":"516027985"},"2025-04-30":{"price":199,"nominal":"2029120","volume":"820347184"},"2025-04-29":{"price":206,"nominal":"3023868","volume":"1247186124"},"2025-04-28":{"price":202.75,"nominal":"2015583","volume":"822359522"},"2025-04-25":{"price":205.75,"nominal":"1910260","volume":"790085540"},"2025-04-24":{"price":208,"nominal":"5285842","volume":"2232111118"},"2025-04-23":{"price":210.75,"nominal":"6802519","volume":"2862945345"},"2025-04-22":{"price":204.75,"nominal":"18954794","volume":"7707010511"},"2025-04-21":{"price":196.25,"nominal":"4774014","volume":"1841661928"},"2025-04-16":{"price":204.75,"nominal":"2729415","volume":"1138023643"},"2025-04-15":{"price":216.25,"nominal":"2155159","volume":"941560203"},"2025-04-14":{"price":221.25,"nominal":"12935558","volume":"5739102726"},"2025-04-11":{"price":234.25,"nominal":"8017317","volume":"3753041892"},"2025-04-10":{"price":226.25,"nominal":"5680440","volume":"2580373189"},"2025-04-09":{"price":230.5,"nominal":"5987037","volume":"2502592844"},"2025-04-08":{"price":207.75,"nominal":"5169957","volume":"2191592029"},"2025-04-07":{"price":214.25,"nominal":"3564135","volume":"1497080202"},"2025-04-04":{"price":214,"nominal":"0","volume":"0"},"2025-04-03":{"price":217.25,"nominal":"890405","volume":"388318898"},"2025-04-01":{"price":220.75,"nominal":"1458252","volume":"650053309"},"2025-03-31":{"price":223.25,"nominal":"4983200","volume":"2220177878"},"2025-03-28":{"price":223.25,"nominal":"4567002","volume":"2030095911"},"2025-03-27":{"price":222.25,"nominal":"8802149","volume":"3909435935"},"2025-03-26":{"price":216,"nominal":"2476311","volume":"1075537587"},"2025-03-25":{"price":220,"nominal":"3050797","volume":"1344746430"},"2025-03-21":{"price":218.75,"nominal":"5857828","volume":"2551111538"},"2025-03-20":{"price":217.5,"nominal":"2099207","volume":"916232324"},"2025-03-19":{"price":222,"nominal":"3136601","volume":"1376984153"},"2025-03-18":{"price":218.75,"nominal":"3522138","volume":"1542997358"},"2025-03-17":{"price":224.75,"nominal":"2824621","volume":"1275049362"}},"intraday":{"2026-03-19":{"17:10":{"price":312.5,"nominal":"36639","volume":"11424451","trades":"1"},"16:59":{"price":312,"nominal":"105038","volume":"32675225","trades":"26"},"16:58":{"price":312,"nominal":"17963","volume":"5620634","trades":"8"},"16:57":{"price":313.25,"nominal":"64","volume":"20080","trades":"3"},"16:56":{"price":313.75,"nominal":"68961","volume":"21612698","trades":"4"},"16:55":{"price":313.25,"nominal":"5047","volume":"1581010","trades":"5"},"16:54":{"price":313.25,"nominal":"5","volume":"1575","trades":"1"},"16:53":{"price":315,"nominal":"65719","volume":"20586496","trades":"5"},"16:52":{"price":314,"nominal":"31151","volume":"9758071","trades":"7"},"16:51":{"price":313.25,"nominal":"32420","volume":"10155985","trades":"7"},"16:50":{"price":313.25,"nominal":"6870","volume":"2152238","trades":"6"},"16:49":{"price":315,"nominal":"98","volume":"30853","trades":"3"},"16:48":{"price":313.25,"nominal":"28","volume":"8818","trades":"3"},"16:47":{"price":315,"nominal":"6","volume":"1880","trades":"1"},"16:46":{"price":313.25,"nominal":"40830","volume":"12789998","trades":"2"},"16:45":{"price":313.25,"nominal":"1100","volume":"344983","trades":"8"},"16:44":{"price":313.75,"nominal":"565","volume":"177269","trades":"3"},"16:43":{"price":313.75,"nominal":"565","volume":"177269","trades":"3"},"16:42":{"price":313.75,"nominal":"314","volume":"98367","trades":"4"},"16:41":{"price":313.75,"nominal":"1131","volume":"354289","trades":"3"},"16:40":{"price":313.75,"nominal":"1131","volume":"354289","trades":"3"},"16:39":{"price":313.75,"nominal":"10002","volume":"3136874","trades":"3"},"16:38":{"price":314,"nominal":"2517","volume":"790289","trades":"6"},"16:37":{"price":314,"nominal":"250","volume":"78500","trades":"1"},"16:36":{"price":314,"nominal":"250","volume":"78500","trades":"1"},"16:35":{"price":314,"nominal":"2","volume":"629","trades":"1"},"16:34":{"price":314.25,"nominal":"15459","volume":"4842533","trades":"2"},"16:33":{"price":313.25,"nominal":"99","volume":"31012","trades":"4"},"16:32":{"price":313.25,"nominal":"351","volume":"109688","trades":"2"},"16:31":{"price":313.25,"nominal":"99","volume":"30938","trades":"2"},"16:30":{"price":312.5,"nominal":"16","volume":"5011","trades":"2"},"16:29":{"price":313.25,"nominal":"1","volume":"314","trades":"1"},"16:28":{"price":313.5,"nominal":"1901","volume":"595347","trades":"4"},"16:27":{"price":313.5,"nominal":"128009","volume":"40297250","trades":"13"},"16:26":{"price":313.5,"nominal":"20992","volume":"6580642","trades":"5"},"16:25":{"price":312.5,"nominal":"1492","volume":"466250","trades":"2"},"16:24":{"price":312.5,"nominal":"44425","volume":"13896314","trades":"19"},"16:23":{"price":313,"nominal":"35","volume":"10946","trades":"1"},"16:22":{"price":312.75,"nominal":"46670","volume":"14635444","trades":"18"},"16:21":{"price":312.75,"nominal":"42183","volume":"13182208","trades":"8"},"16:20":{"price":312.75,"nominal":"6","volume":"1878","trades":"1"},"16:19":{"price":313,"nominal":"4813","volume":"1504084","trades":"8"},"16:18":{"price":313,"nominal":"5848","volume":"1828424","trades":"5"},"16:17":{"price":312.5,"nominal":"82","volume":"25641","trades":"5"},"16:16":{"price":312.5,"nominal":"5000","volume":"1563500","trades":"3"},"16:15":{"price":312.5,"nominal":"5000","volume":"1563500","trades":"3"},"16:14":{"price":312.5,"nominal":"10727","volume":"3361186","trades":"10"},"16:13":{"price":312.5,"nominal":"10727","volume":"3361186","trades":"10"},"16:12":{"price":313,"nominal":"2","volume":"627","trades":"2"},"16:11":{"price":313.25,"nominal":"359","volume":"112636","trades":"1"},"16:10":{"price":313.75,"nominal":"1788","volume":"558089","trades":"5"},"16:09":{"price":312.25,"nominal":"292","volume":"91396","trades":"2"},"16:08":{"price":313,"nominal":"2933","volume":"918033","trades":"4"},"16:07":{"price":313.25,"nominal":"57459","volume":"17991720","trades":"34"},"16:06":{"price":312.75,"nominal":"151","volume":"47113","trades":"2"},"16:05":{"price":312.75,"nominal":"20000","volume":"6240000","trades":"1"},"16:04":{"price":312,"nominal":"40807","volume":"12731786","trades":"10"},"16:03":{"price":312,"nominal":"40807","volume":"12731786","trades":"10"},"16:02":{"price":312,"nominal":"40807","volume":"12731786","trades":"10"},"16:01":{"price":312,"nominal":"14260","volume":"4449128","trades":"5"},"16:00":{"price":312.75,"nominal":"30641","volume":"9560015","trades":"10"},"15:59":{"price":312.75,"nominal":"238","volume":"74420","trades":"3"},"15:58":{"price":312.75,"nominal":"71","volume":"22172","trades":"6"},"15:57":{"price":312.75,"nominal":"71","volume":"22172","trades":"6"},"15:56":{"price":312.75,"nominal":"2774","volume":"864105","trades":"4"},"15:55":{"price":311.5,"nominal":"4200","volume":"1308300","trades":"1"},"15:54":{"price":311.5,"nominal":"8","volume":"2494","trades":"3"},"15:53":{"price":311.5,"nominal":"8","volume":"2494","trades":"3"},"15:52":{"price":311.75,"nominal":"1963","volume":"611475","trades":"2"},"15:51":{"price":311.5,"nominal":"27418","volume":"8540714","trades":"17"},"15:50":{"price":311.5,"nominal":"27418","volume":"8540714","trades":"17"},"15:49":{"price":311.5,"nominal":"24","volume":"7505","trades":"4"},"15:48":{"price":311.5,"nominal":"24","volume":"7505","trades":"4"},"15:47":{"price":311.75,"nominal":"2","volume":"624","trades":"1"},"15:46":{"price":311.75,"nominal":"3004","volume":"935751","trades":"2"},"15:45":{"price":311.75,"nominal":"3004","volume":"935751","trades":"2"},"15:44":{"price":311.5,"nominal":"62916","volume":"19614026","trades":"28"},"15:43":{"price":311.5,"nominal":"1077","volume":"335247","trades":"4"},"15:42":{"price":311.25,"nominal":"1976","volume":"615030","trades":"2"},"15:41":{"price":311.25,"nominal":"1843","volume":"573693","trades":"7"},"15:40":{"price":311.75,"nominal":"1497","volume":"465958","trades":"7"},"15:39":{"price":311.25,"nominal":"20462","volume":"6379029","trades":"8"},"15:38":{"price":311.75,"nominal":"42195","volume":"13161717","trades":"8"},"15:37":{"price":312,"nominal":"12547","volume":"3905255","trades":"5"},"15:36":{"price":311.25,"nominal":"1413","volume":"439796","trades":"10"},"15:35":{"price":311.25,"nominal":"19","volume":"5923","trades":"2"},"15:34":{"price":311.25,"nominal":"19","volume":"5923","trades":"2"},"15:33":{"price":311.75,"nominal":"16","volume":"4988","trades":"1"},"15:32":{"price":311.75,"nominal":"34","volume":"10590","trades":"3"},"15:31":{"price":311.75,"nominal":"17","volume":"5300","trades":"1"},"15:30":{"price":311.75,"nominal":"18","volume":"5612","trades":"1"},"15:29":{"price":311.75,"nominal":"2","volume":"623","trades":"2"},"15:28":{"price":312,"nominal":"1","volume":"311","trades":"1"},"15:27":{"price":311.25,"nominal":"38","volume":"11856","trades":"1"},"15:26":{"price":312,"nominal":"208","volume":"64740","trades":"1"},"15:25":{"price":312,"nominal":"208","volume":"64740","trades":"1"},"15:24":{"price":312,"nominal":"208","volume":"64740","trades":"1"},"15:23":{"price":311.25,"nominal":"5481","volume":"1708912","trades":"4"},"15:22":{"price":312,"nominal":"12215","volume":"3804973","trades":"5"},"15:21":{"price":311.5,"nominal":"682","volume":"212696","trades":"4"},"15:20":{"price":312,"nominal":"901","volume":"280662","trades":"2"},"15:19":{"price":312,"nominal":"2","volume":"624","trades":"1"},"15:18":{"price":312,"nominal":"28","volume":"8727","trades":"2"},"15:17":{"price":311.5,"nominal":"119","volume":"37069","trades":"2"},"15:16":{"price":311.5,"nominal":"27","volume":"8413","trades":"3"},"15:15":{"price":311.5,"nominal":"612","volume":"190694","trades":"3"},"15:14":{"price":311.5,"nominal":"782","volume":"243914","trades":"2"},"15:13":{"price":311.5,"nominal":"3809","volume":"1186504","trades":"3"},"15:12":{"price":311.5,"nominal":"3036","volume":"946847","trades":"6"},"15:11":{"price":312,"nominal":"32","volume":"9976","trades":"2"},"15:10":{"price":311.5,"nominal":"3041","volume":"948772","trades":"4"},"15:09":{"price":311.5,"nominal":"3022","volume":"942864","trades":"5"},"15:08":{"price":312,"nominal":"16","volume":"4992","trades":"5"},"15:07":{"price":312,"nominal":"2009","volume":"626808","trades":"4"},"15:06":{"price":312,"nominal":"306","volume":"95362","trades":"3"},"15:05":{"price":312,"nominal":"1594","volume":"497328","trades":"3"},"15:04":{"price":312,"nominal":"11213","volume":"3498392","trades":"7"},"15:03":{"price":312,"nominal":"3","volume":"936","trades":"1"},"15:02":{"price":312,"nominal":"3","volume":"936","trades":"1"},"15:01":{"price":312,"nominal":"17","volume":"5304","trades":"2"},"15:00":{"price":312,"nominal":"51544","volume":"16055991","trades":"6"},"14:59":{"price":311.5,"nominal":"20562","volume":"6405063","trades":"5"},"14:58":{"price":311.5,"nominal":"22584","volume":"7034916","trades":"4"},"14:57":{"price":311.5,"nominal":"5302","volume":"1651574","trades":"6"},"14:56":{"price":311.5,"nominal":"520","volume":"162240","trades":"3"},"14:55":{"price":312,"nominal":"2","volume":"624","trades":"1"},"14:54":{"price":312,"nominal":"1366","volume":"425509","trades":"3"},"14:53":{"price":311.5,"nominal":"1010","volume":"315122","trades":"3"},"14:52":{"price":312.25,"nominal":"4","volume":"1249","trades":"1"},"14:51":{"price":312.25,"nominal":"4","volume":"1249","trades":"1"},"14:50":{"price":312.25,"nominal":"53","volume":"16511","trades":"2"},"14:49":{"price":311.5,"nominal":"895","volume":"278793","trades":"3"},"14:48":{"price":311.5,"nominal":"1","volume":"312","trades":"1"},"14:47":{"price":312.25,"nominal":"2042","volume":"637595","trades":"3"},"14:46":{"price":311.25,"nominal":"50","volume":"15563","trades":"2"},"14:45":{"price":311.25,"nominal":"3","volume":"934","trades":"1"},"14:44":{"price":311.25,"nominal":"6103","volume":"1905182","trades":"6"},"14:43":{"price":312.25,"nominal":"3","volume":"935","trades":"5"},"14:42":{"price":312.25,"nominal":"21188","volume":"6600082","trades":"4"},"14:41":{"price":311.75,"nominal":"49","volume":"15296","trades":"4"},"14:40":{"price":311.75,"nominal":"49","volume":"15296","trades":"4"},"14:39":{"price":311.75,"nominal":"835","volume":"260305","trades":"1"},"14:38":{"price":311.75,"nominal":"82","volume":"25605","trades":"3"},"14:37":{"price":312.25,"nominal":"2","volume":"624","trades":"1"},"14:36":{"price":311.75,"nominal":"3532","volume":"1101976","trades":"5"},"14:35":{"price":311.5,"nominal":"642","volume":"200304","trades":"1"},"14:34":{"price":312,"nominal":"91","volume":"28392","trades":"3"},"14:33":{"price":312,"nominal":"1","volume":"312","trades":"1"},"14:32":{"price":312,"nominal":"46830","volume":"14610961","trades":"15"},"14:31":{"price":312,"nominal":"30796","volume":"9621339","trades":"7"},"14:30":{"price":312.5,"nominal":"8","volume":"2506","trades":"3"},"14:29":{"price":313.25,"nominal":"11","volume":"3438","trades":"2"},"14:28":{"price":312.5,"nominal":"16998","volume":"5320629","trades":"9"},"14:27":{"price":313.25,"nominal":"3","volume":"940","trades":"1"},"14:26":{"price":313.25,"nominal":"21975","volume":"6872718","trades":"11"},"14:25":{"price":312,"nominal":"200","volume":"62400","trades":"1"},"14:24":{"price":312,"nominal":"3","volume":"938","trades":"2"},"14:23":{"price":312,"nominal":"128","volume":"39947","trades":"4"},"14:22":{"price":312.75,"nominal":"458","volume":"142911","trades":"3"},"14:21":{"price":312.75,"nominal":"1019","volume":"317934","trades":"6"},"14:20":{"price":312,"nominal":"3455","volume":"1077961","trades":"4"},"14:19":{"price":312.75,"nominal":"1054","volume":"328850","trades":"4"},"14:18":{"price":312,"nominal":"4","volume":"1251","trades":"1"},"14:17":{"price":312,"nominal":"4","volume":"1251","trades":"1"},"14:16":{"price":312.75,"nominal":"4","volume":"1250","trades":"3"},"14:15":{"price":312.75,"nominal":"1013","volume":"316133","trades":"8"},"14:14":{"price":312,"nominal":"357","volume":"111384","trades":"4"},"14:13":{"price":312,"nominal":"50","volume":"15638","trades":"1"},"14:12":{"price":312.75,"nominal":"1","volume":"313","trades":"2"},"14:11":{"price":312.75,"nominal":"1","volume":"313","trades":"2"},"14:10":{"price":312.75,"nominal":"1","volume":"313","trades":"2"},"14:09":{"price":312.75,"nominal":"45","volume":"14074","trades":"2"},"14:08":{"price":312.75,"nominal":"818","volume":"255373","trades":"3"},"14:07":{"price":312,"nominal":"19933","volume":"6229063","trades":"6"},"14:06":{"price":312.5,"nominal":"24","volume":"7500","trades":"2"},"14:05":{"price":312.5,"nominal":"102","volume":"31824","trades":"2"},"14:04":{"price":312,"nominal":"9517","volume":"2969304","trades":"4"},"14:03":{"price":312,"nominal":"31468","volume":"9817255","trades":"19"},"14:02":{"price":312.25,"nominal":"31","volume":"9665","trades":"3"},"14:01":{"price":311.5,"nominal":"1092","volume":"340740","trades":"6"},"14:00":{"price":312.25,"nominal":"303","volume":"94385","trades":"1"},"13:59":{"price":312.25,"nominal":"303","volume":"94385","trades":"1"},"13:58":{"price":311.5,"nominal":"747","volume":"232692","trades":"4"},"13:57":{"price":311.5,"nominal":"1","volume":"312","trades":"2"},"13:56":{"price":311.5,"nominal":"2","volume":"625","trades":"1"},"13:55":{"price":311.5,"nominal":"2","volume":"625","trades":"1"},"13:54":{"price":312.25,"nominal":"163","volume":"50795","trades":"2"},"13:53":{"price":312.25,"nominal":"1773","volume":"553415","trades":"4"},"13:52":{"price":311.5,"nominal":"214","volume":"66762","trades":"2"},"13:51":{"price":311.5,"nominal":"9","volume":"2808","trades":"2"},"13:50":{"price":312,"nominal":"76","volume":"23679","trades":"4"},"13:49":{"price":311.5,"nominal":"206","volume":"64187","trades":"3"},"13:48":{"price":312,"nominal":"261","volume":"81307","trades":"2"},"13:47":{"price":312,"nominal":"4460","volume":"1390408","trades":"4"},"13:46":{"price":312,"nominal":"45","volume":"14040","trades":"2"},"13:45":{"price":311.75,"nominal":"15552","volume":"4848336","trades":"1"},"13:44":{"price":311.75,"nominal":"22132","volume":"6905182","trades":"4"},"13:43":{"price":312,"nominal":"6327","volume":"1973605","trades":"6"},"13:42":{"price":311.75,"nominal":"2031","volume":"632164","trades":"2"},"13:41":{"price":311.25,"nominal":"25","volume":"7790","trades":"4"},"13:40":{"price":311.25,"nominal":"25","volume":"7790","trades":"4"},"13:39":{"price":311.25,"nominal":"25","volume":"7790","trades":"4"},"13:38":{"price":311.25,"nominal":"1442","volume":"449060","trades":"3"},"13:37":{"price":312,"nominal":"1317","volume":"409917","trades":"6"},"13:36":{"price":311.25,"nominal":"4297","volume":"1337442","trades":"2"},"13:35":{"price":311.25,"nominal":"4297","volume":"1337442","trades":"2"},"13:34":{"price":312,"nominal":"333","volume":"103896","trades":"4"},"13:33":{"price":312,"nominal":"231","volume":"71921","trades":"8"},"13:32":{"price":311.5,"nominal":"3","volume":"936","trades":"2"},"13:31":{"price":312,"nominal":"23","volume":"7161","trades":"3"},"13:30":{"price":312,"nominal":"490","volume":"152759","trades":"4"},"13:29":{"price":312,"nominal":"538","volume":"167474","trades":"4"},"13:28":{"price":312,"nominal":"36","volume":"11210","trades":"2"},"13:27":{"price":311.25,"nominal":"41","volume":"12792","trades":"2"},"13:26":{"price":312,"nominal":"84","volume":"26157","trades":"4"},"13:25":{"price":311.25,"nominal":"536","volume":"167232","trades":"3"},"13:24":{"price":312,"nominal":"2491","volume":"776572","trades":"6"},"13:23":{"price":312,"nominal":"15379","volume":"4794498","trades":"2"},"13:22":{"price":312,"nominal":"3416","volume":"1065601","trades":"8"},"13:21":{"price":312.5,"nominal":"39","volume":"12169","trades":"2"},"13:20":{"price":311.75,"nominal":"5032","volume":"1569984","trades":"4"},"13:19":{"price":312,"nominal":"6","volume":"1875","trades":"2"},"13:18":{"price":312,"nominal":"5","volume":"1563","trades":"1"},"13:17":{"price":312.5,"nominal":"946","volume":"295390","trades":"8"},"13:16":{"price":311.75,"nominal":"72450","volume":"22618187","trades":"8"},"13:15":{"price":312,"nominal":"29638","volume":"9240727","trades":"13"},"13:14":{"price":311.25,"nominal":"260","volume":"80926","trades":"3"},"13:13":{"price":311.25,"nominal":"219","volume":"68273","trades":"4"},"13:12":{"price":311.75,"nominal":"4504","volume":"1403000","trades":"5"},"13:11":{"price":311.5,"nominal":"6001","volume":"1868692","trades":"3"},"13:10":{"price":311.25,"nominal":"3857","volume":"1200029","trades":"5"},"13:09":{"price":311,"nominal":"23","volume":"7159","trades":"5"},"13:08":{"price":311.25,"nominal":"1716","volume":"534130","trades":"4"},"13:07":{"price":311.5,"nominal":"136","volume":"42332","trades":"2"},"13:06":{"price":311.5,"nominal":"100","volume":"31125","trades":"1"},"13:05":{"price":311.25,"nominal":"2143","volume":"667545","trades":"1"},"13:04":{"price":311.5,"nominal":"2","volume":"623","trades":"2"},"13:03":{"price":311.5,"nominal":"1722","volume":"536420","trades":"5"},"13:02":{"price":311.5,"nominal":"3","volume":"935","trades":"1"},"13:01":{"price":311.5,"nominal":"1","volume":"312","trades":"1"},"13:00":{"price":311.5,"nominal":"2450","volume":"762565","trades":"2"},"12:59":{"price":311.75,"nominal":"70","volume":"21812","trades":"3"},"12:58":{"price":311.75,"nominal":"70","volume":"21812","trades":"3"},"12:57":{"price":311.5,"nominal":"12647","volume":"3939541","trades":"3"},"12:56":{"price":311.5,"nominal":"985","volume":"306828","trades":"2"},"12:55":{"price":311.5,"nominal":"14","volume":"4367","trades":"4"},"12:54":{"price":312,"nominal":"209","volume":"65202","trades":"3"},"12:53":{"price":311.5,"nominal":"859","volume":"267583","trades":"3"},"12:52":{"price":311.5,"nominal":"1004","volume":"312996","trades":"4"},"12:51":{"price":311.5,"nominal":"2703","volume":"841856","trades":"5"},"12:50":{"price":311.5,"nominal":"19","volume":"5923","trades":"2"},"12:49":{"price":311.75,"nominal":"60342","volume":"18790113","trades":"13"},"12:48":{"price":311,"nominal":"16839","volume":"5245348","trades":"3"},"12:47":{"price":311.5,"nominal":"1557","volume":"485784","trades":"4"},"12:46":{"price":312,"nominal":"318","volume":"99059","trades":"2"},"12:45":{"price":312,"nominal":"16","volume":"4992","trades":"1"},"12:44":{"price":312,"nominal":"945","volume":"294607","trades":"3"},"12:43":{"price":311.75,"nominal":"1","volume":"311","trades":"1"},"12:42":{"price":311,"nominal":"1005","volume":"312848","trades":"5"},"12:41":{"price":312,"nominal":"964","volume":"300518","trades":"6"},"12:40":{"price":311,"nominal":"1289","volume":"400945","trades":"2"},"12:39":{"price":311,"nominal":"23","volume":"7163","trades":"8"},"12:38":{"price":311.75,"nominal":"10949","volume":"3407866","trades":"5"},"12:37":{"price":311.25,"nominal":"12","volume":"3735","trades":"3"},"12:36":{"price":311.25,"nominal":"1464","volume":"456474","trades":"9"},"12:35":{"price":311.5,"nominal":"16505","volume":"5141309","trades":"6"},"12:34":{"price":311,"nominal":"1752","volume":"544898","trades":"4"},"12:33":{"price":311,"nominal":"2092","volume":"650858","trades":"3"},"12:32":{"price":311.5,"nominal":"63","volume":"19593","trades":"3"},"12:31":{"price":311,"nominal":"800","volume":"248800","trades":"1"},"12:30":{"price":311,"nominal":"2","volume":"623","trades":"1"},"12:29":{"price":311.5,"nominal":"1","volume":"311","trades":"1"},"12:28":{"price":311,"nominal":"20","volume":"6229","trades":"5"},"12:27":{"price":311,"nominal":"20","volume":"6229","trades":"5"},"12:26":{"price":311.5,"nominal":"73","volume":"22739","trades":"3"},"12:25":{"price":311.5,"nominal":"73","volume":"22739","trades":"3"},"12:24":{"price":311.5,"nominal":"833","volume":"259480","trades":"1"},"12:23":{"price":311.5,"nominal":"105","volume":"32707","trades":"3"},"12:22":{"price":311.5,"nominal":"25","volume":"7775","trades":"1"},"12:21":{"price":311,"nominal":"22567","volume":"7023978","trades":"11"},"12:20":{"price":311,"nominal":"27","volume":"8402","trades":"3"},"12:19":{"price":311.5,"nominal":"277","volume":"86155","trades":"3"},"12:18":{"price":311,"nominal":"49059","volume":"15257401","trades":"19"},"12:17":{"price":311,"nominal":"3391","volume":"1054627","trades":"13"},"12:16":{"price":311.5,"nominal":"2270","volume":"706535","trades":"4"},"12:15":{"price":311,"nominal":"3","volume":"935","trades":"2"},"12:14":{"price":311.5,"nominal":"1232","volume":"383155","trades":"2"},"12:13":{"price":311,"nominal":"23781","volume":"7396685","trades":"9"},"12:12":{"price":311,"nominal":"73","volume":"22713","trades":"6"},"12:11":{"price":311.25,"nominal":"11409","volume":"3548205","trades":"4"},"12:10":{"price":311,"nominal":"113","volume":"35150","trades":"9"},"12:09":{"price":311.75,"nominal":"479","volume":"148969","trades":"4"},"12:08":{"price":311,"nominal":"5436","volume":"1691980","trades":"7"},"12:07":{"price":311.25,"nominal":"3005","volume":"936056","trades":"3"},"12:06":{"price":311.25,"nominal":"3005","volume":"936056","trades":"3"},"12:05":{"price":311.25,"nominal":"14","volume":"4364","trades":"3"},"12:04":{"price":311.75,"nominal":"775","volume":"241370","trades":"5"},"12:03":{"price":311.75,"nominal":"430","volume":"133885","trades":"6"},"12:02":{"price":311.75,"nominal":"7","volume":"2182","trades":"1"},"12:01":{"price":311.75,"nominal":"86","volume":"26808","trades":"2"},"12:00":{"price":311.75,"nominal":"2533","volume":"788226","trades":"9"},"11:59":{"price":311.25,"nominal":"39441","volume":"12270398","trades":"13"},"11:58":{"price":311.75,"nominal":"3966","volume":"1234472","trades":"9"},"11:57":{"price":311.25,"nominal":"5","volume":"1559","trades":"2"},"11:56":{"price":312,"nominal":"22","volume":"6848","trades":"2"},"11:55":{"price":312,"nominal":"44","volume":"13727","trades":"3"},"11:54":{"price":311.25,"nominal":"29334","volume":"9137904","trades":"4"},"11:53":{"price":312.25,"nominal":"51359","volume":"16000551","trades":"10"},"11:52":{"price":312.25,"nominal":"261","volume":"81478","trades":"3"},"11:51":{"price":312.25,"nominal":"30","volume":"9361","trades":"2"},"11:50":{"price":312,"nominal":"3943","volume":"1230216","trades":"3"},"11:49":{"price":312,"nominal":"512","volume":"159888","trades":"4"},"11:48":{"price":312.75,"nominal":"1220","volume":"380655","trades":"8"},"11:47":{"price":312.75,"nominal":"642","volume":"200446","trades":"9"},"11:46":{"price":312.75,"nominal":"73","volume":"22795","trades":"2"},"11:45":{"price":312.75,"nominal":"100","volume":"31275","trades":"4"},"11:44":{"price":312.75,"nominal":"2763","volume":"864818","trades":"7"},"11:43":{"price":313,"nominal":"8019","volume":"2509955","trades":"7"},"11:42":{"price":313,"nominal":"439","volume":"137319","trades":"7"},"11:41":{"price":313,"nominal":"5","volume":"1562","trades":"3"},"11:40":{"price":312.25,"nominal":"976","volume":"304986","trades":"6"},"11:39":{"price":312,"nominal":"719","volume":"224269","trades":"3"},"11:38":{"price":312.75,"nominal":"214","volume":"66715","trades":"4"},"11:37":{"price":311.75,"nominal":"126","volume":"39343","trades":"2"},"11:36":{"price":312,"nominal":"372","volume":"116060","trades":"3"},"11:35":{"price":311.75,"nominal":"11607","volume":"3632852","trades":"5"},"11:34":{"price":313,"nominal":"618","volume":"193263","trades":"6"},"11:33":{"price":311.75,"nominal":"962","volume":"299904","trades":"2"},"11:32":{"price":311.75,"nominal":"11","volume":"3429","trades":"3"},"11:31":{"price":311.5,"nominal":"29","volume":"9062","trades":"1"},"11:30":{"price":312.75,"nominal":"43845","volume":"13667794","trades":"6"},"11:29":{"price":311.25,"nominal":"656","volume":"204186","trades":"4"},"11:28":{"price":311.75,"nominal":"513","volume":"159923","trades":"6"},"11:27":{"price":311.75,"nominal":"746","volume":"232010","trades":"4"},"11:26":{"price":311,"nominal":"1327","volume":"413692","trades":"6"},"11:25":{"price":311.75,"nominal":"6325","volume":"1969910","trades":"9"},"11:24":{"price":311.25,"nominal":"2655","volume":"827024","trades":"4"},"11:23":{"price":311.5,"nominal":"47","volume":"14652","trades":"5"},"11:22":{"price":311.5,"nominal":"367","volume":"114412","trades":"4"},"11:21":{"price":311.75,"nominal":"44","volume":"13732","trades":"4"},"11:20":{"price":311.75,"nominal":"6","volume":"1871","trades":"2"},"11:19":{"price":311.75,"nominal":"9550","volume":"2979600","trades":"5"},"11:18":{"price":312,"nominal":"353","volume":"110048","trades":"3"},"11:17":{"price":311.75,"nominal":"7476","volume":"2330643","trades":"8"},"11:16":{"price":311.75,"nominal":"764","volume":"237620","trades":"4"},"11:15":{"price":311.75,"nominal":"588","volume":"182723","trades":"4"},"11:14":{"price":310.75,"nominal":"3924","volume":"1222082","trades":"7"},"11:13":{"price":312,"nominal":"40649","volume":"12641890","trades":"12"},"11:12":{"price":312,"nominal":"1647","volume":"513041","trades":"2"},"11:11":{"price":312,"nominal":"914","volume":"284711","trades":"4"},"11:10":{"price":311.5,"nominal":"26","volume":"8106","trades":"3"},"11:09":{"price":311.25,"nominal":"31","volume":"9649","trades":"2"},"11:08":{"price":311.25,"nominal":"1531","volume":"476363","trades":"11"},"11:07":{"price":311.25,"nominal":"147","volume":"45729","trades":"4"},"11:06":{"price":311.25,"nominal":"147","volume":"45729","trades":"4"},"11:05":{"price":311,"nominal":"21","volume":"6536","trades":"2"},"11:04":{"price":311.25,"nominal":"9","volume":"2800","trades":"2"},"11:03":{"price":311,"nominal":"3736","volume":"1162632","trades":"11"},"11:02":{"price":311.5,"nominal":"562","volume":"175751","trades":"4"},"11:01":{"price":311.5,"nominal":"1523","volume":"475711","trades":"4"},"11:00":{"price":312.5,"nominal":"1475","volume":"460809","trades":"7"},"10:59":{"price":311.25,"nominal":"10002","volume":"3130160","trades":"3"},"10:58":{"price":312.75,"nominal":"3","volume":"936","trades":"4"},"10:57":{"price":312.5,"nominal":"1470","volume":"457009","trades":"5"},"10:56":{"price":310.75,"nominal":"2200","volume":"683327","trades":"1"},"10:55":{"price":310.5,"nominal":"15532","volume":"4830900","trades":"8"},"10:54":{"price":310.5,"nominal":"58","volume":"18035","trades":"4"},"10:53":{"price":310.5,"nominal":"15","volume":"4676","trades":"1"},"10:51":{"price":311.75,"nominal":"17","volume":"5296","trades":"5"},"10:50":{"price":311.75,"nominal":"47","volume":"14631","trades":"4"},"10:49":{"price":310.25,"nominal":"99","volume":"30753","trades":"4"},"10:48":{"price":310,"nominal":"1859","volume":"580006","trades":"5"},"10:47":{"price":312,"nominal":"5","volume":"1558","trades":"4"},"10:46":{"price":312,"nominal":"5529","volume":"1714196","trades":"4"},"10:45":{"price":312,"nominal":"7101","volume":"2201392","trades":"5"},"10:44":{"price":310,"nominal":"166","volume":"51691","trades":"8"},"10:43":{"price":312.25,"nominal":"950","volume":"294501","trades":"5"},"10:42":{"price":310,"nominal":"661","volume":"205113","trades":"10"},"10:40":{"price":313.5,"nominal":"680","volume":"211254","trades":"3"},"10:39":{"price":313.5,"nominal":"5","volume":"1550","trades":"1"},"10:38":{"price":310,"nominal":"7","volume":"2192","trades":"3"},"10:36":{"price":313.75,"nominal":"5182","volume":"1600344","trades":"13"},"10:35":{"price":309.5,"nominal":"5797","volume":"1802776","trades":"47"},"10:34":{"price":311.25,"nominal":"2527","volume":"796155","trades":"45"},"10:33":{"price":311.5,"nominal":"1921","volume":"604615","trades":"34"},"10:32":{"price":315.25,"nominal":"35","volume":"11007","trades":"4"},"10:31":{"price":315,"nominal":"545","volume":"171925","trades":"6"},"10:30":{"price":316.75,"nominal":"1","volume":"317","trades":"2"}}}},"USM":{"daily":{"2026-03-19":{"price":0.221,"nominal":"249319","volume":"54619"},"2026-03-18":{"price":0.222,"nominal":"99173","volume":"21900"},"2026-03-17":{"price":0.221,"nominal":"610550","volume":"134155"},"2026-03-16":{"price":0.216,"nominal":"52244","volume":"11256"},"2026-03-13":{"price":0.218,"nominal":"82820","volume":"17728"},"2026-03-12":{"price":0.217,"nominal":"159919","volume":"34996"},"2026-03-11":{"price":0.23,"nominal":"91454","volume":"20744"},"2026-03-10":{"price":0.224,"nominal":"276720","volume":"61604"},"2026-03-09":{"price":0.211,"nominal":"125483","volume":"26460"},"2026-03-06":{"price":0.214,"nominal":"416790","volume":"87815"},"2026-03-05":{"price":0.204,"nominal":"153812","volume":"31843"},"2026-03-04":{"price":0.209,"nominal":"63974","volume":"13610"},"2026-03-03":{"price":0.21,"nominal":"463348","volume":"97629"},"2026-03-02":{"price":0.222,"nominal":"82365","volume":"17879"},"2026-02-27":{"price":0.219,"nominal":"216975","volume":"48047"},"2026-02-26":{"price":0.222,"nominal":"155874","volume":"33799"},"2026-02-25":{"price":0.215,"nominal":"125887","volume":"27548"},"2026-02-24":{"price":0.226,"nominal":"67616","volume":"15109"},"2026-02-23":{"price":0.228,"nominal":"82339","volume":"18645"},"2026-02-20":{"price":0.231,"nominal":"114283","volume":"25450"},"2026-02-19":{"price":0.22,"nominal":"111372","volume":"24052"},"2026-02-18":{"price":0.211,"nominal":"82561","volume":"17650"},"2026-02-13":{"price":0.217,"nominal":"179910","volume":"39526"},"2026-02-12":{"price":0.227,"nominal":"267044","volume":"60064"},"2026-02-11":{"price":0.23,"nominal":"190598","volume":"43499"},"2026-02-10":{"price":0.229,"nominal":"624824","volume":"141653"},"2026-02-09":{"price":0.224,"nominal":"69330","volume":"15797"},"2026-02-06":{"price":0.229,"nominal":"120236","volume":"27420"},"2026-02-05":{"price":0.224,"nominal":"109241","volume":"24577"},"2026-02-04":{"price":0.23,"nominal":"87106","volume":"19816"},"2026-02-03":{"price":0.23,"nominal":"156805","volume":"36212"},"2026-02-02":{"price":0.23,"nominal":"133136","volume":"30547"},"2026-01-30":{"price":0.228,"nominal":"97918","volume":"22849"},"2026-01-29":{"price":0.232,"nominal":"287859","volume":"66974"},"2026-01-28":{"price":0.232,"nominal":"304650","volume":"70147"},"2026-01-27":{"price":0.228,"nominal":"243850","volume":"54738"},"2026-01-26":{"price":0.225,"nominal":"280889","volume":"61751"},"2026-01-23":{"price":0.22,"nominal":"219635","volume":"48514"},"2026-01-22":{"price":0.221,"nominal":"168668","volume":"37498"},"2026-01-21":{"price":0.22,"nominal":"204367","volume":"44862"},"2026-01-20":{"price":0.22,"nominal":"496135","volume":"107525"},"2026-01-19":{"price":0.216,"nominal":"169195","volume":"36444"},"2026-01-16":{"price":0.216,"nominal":"85946","volume":"18637"},"2026-01-15":{"price":0.216,"nominal":"158431","volume":"33669"},"2026-01-14":{"price":0.219,"nominal":"139085","volume":"30004"},"2026-01-13":{"price":0.216,"nominal":"62381","volume":"13442"},"2026-01-12":{"price":0.215,"nominal":"199843","volume":"43432"},"2026-01-09":{"price":0.217,"nominal":"120045","volume":"25787"},"2026-01-08":{"price":0.215,"nominal":"75116","volume":"16128"},"2026-01-07":{"price":0.216,"nominal":"165514","volume":"35621"},"2026-01-06":{"price":0.222,"nominal":"313141","volume":"68369"},"2026-01-05":{"price":0.212,"nominal":"159122","volume":"32718"},"2026-01-02":{"price":0.2,"nominal":"64033","volume":"12642"},"2025-12-30":{"price":0.195,"nominal":"189069","volume":"36352"},"2025-12-29":{"price":0.194,"nominal":"131012","volume":"25613"},"2025-12-26":{"price":0.198,"nominal":"124284","volume":"24761"},"2025-12-24":{"price":0.2,"nominal":"28062","volume":"5593"},"2025-12-23":{"price":0.197,"nominal":"247833","volume":"49538"},"2025-12-22":{"price":0.199,"nominal":"92014","volume":"18485"},"2025-12-19":{"price":0.197,"nominal":"107956","volume":"21530"},"2025-12-18":{"price":0.203,"nominal":"241693","volume":"48090"},"2025-12-17":{"price":0.196,"nominal":"65736","volume":"12874"},"2025-12-16":{"price":0.195,"nominal":"133858","volume":"26252"},"2025-12-15":{"price":0.199,"nominal":"122292","volume":"24452"},"2025-12-12":{"price":0.205,"nominal":"179831","volume":"36565"},"2025-12-11":{"price":0.206,"nominal":"34405","volume":"7060"},"2025-12-10":{"price":0.206,"nominal":"145528","volume":"29842"},"2025-12-09":{"price":0.204,"nominal":"45299","volume":"9201"},"2025-12-05":{"price":0.203,"nominal":"323957","volume":"66375"},"2025-12-04":{"price":0.206,"nominal":"120307","volume":"24925"},"2025-12-03":{"price":0.205,"nominal":"153059","volume":"31389"},"2025-12-02":{"price":0.206,"nominal":"253597","volume":"51792"},"2025-12-01":{"price":0.204,"nominal":"195351","volume":"39460"},"2025-11-28":{"price":0.205,"nominal":"180521","volume":"36672"},"2025-11-27":{"price":0.202,"nominal":"246084","volume":"49153"},"2025-11-26":{"price":0.197,"nominal":"124342","volume":"24048"},"2025-11-25":{"price":0.198,"nominal":"86547","volume":"16406"},"2025-11-21":{"price":0.185,"nominal":"13189","volume":"2508"},"2025-11-20":{"price":0.2,"nominal":"173029","volume":"34570"},"2025-11-19":{"price":0.2,"nominal":"237307","volume":"47759"},"2025-11-18":{"price":0.205,"nominal":"125553","volume":"25070"},"2025-11-17":{"price":0.203,"nominal":"178139","volume":"35475"},"2025-11-14":{"price":0.202,"nominal":"446883","volume":"88131"},"2025-11-13":{"price":0.2,"nominal":"146934","volume":"29304"},"2025-11-12":{"price":0.201,"nominal":"145752","volume":"29333"},"2025-11-11":{"price":0.197,"nominal":"281402","volume":"55695"},"2025-11-10":{"price":0.203,"nominal":"583979","volume":"118163"},"2025-11-07":{"price":0.208,"nominal":"360427","volume":"74508"},"2025-11-06":{"price":0.215,"nominal":"513052","volume":"110382"},"2025-11-05":{"price":0.22,"nominal":"858296","volume":"193684"},"2025-11-04":{"price":0.215,"nominal":"745264","volume":"153717"},"2025-11-03":{"price":0.201,"nominal":"1349444","volume":"281991"},"2025-10-31":{"price":0.205,"nominal":"1049410","volume":"215984"},"2025-10-30":{"price":0.188,"nominal":"512122","volume":"98050"},"2025-10-29":{"price":0.183,"nominal":"1510213","volume":"277381"},"2025-10-28":{"price":0.165,"nominal":"1330003","volume":"213017"},"2025-10-27":{"price":0.155,"nominal":"923056","volume":"145464"},"2025-10-24":{"price":0.123,"nominal":"261616","volume":"31765"},"2025-10-23":{"price":0.118,"nominal":"173654","volume":"20402"},"2025-10-22":{"price":0.115,"nominal":"331091","volume":"37615"},"2025-10-21":{"price":0.112,"nominal":"208885","volume":"24019"},"2025-10-20":{"price":0.116,"nominal":"56945","volume":"6666"},"2025-10-17":{"price":0.122,"nominal":"61322","volume":"7515"},"2025-10-16":{"price":0.121,"nominal":"20787","volume":"2557"},"2025-10-15":{"price":0.129,"nominal":"352005","volume":"46323"},"2025-10-14":{"price":0.128,"nominal":"150721","volume":"20337"},"2025-10-13":{"price":0.144,"nominal":"179143","volume":"25121"},"2025-10-09":{"price":0.132,"nominal":"291480","volume":"36231"},"2025-10-08":{"price":0.113,"nominal":"57236","volume":"6515"},"2025-10-07":{"price":0.118,"nominal":"37522","volume":"4463"},"2025-10-06":{"price":0.117,"nominal":"83824","volume":"10081"},"2025-10-03":{"price":0.118,"nominal":"51170","volume":"6119"},"2025-10-02":{"price":0.12,"nominal":"50813","volume":"5883"},"2025-10-01":{"price":0.114,"nominal":"109138","volume":"12422"},"2025-09-30":{"price":0.119,"nominal":"78041","volume":"9424"},"2025-09-29":{"price":0.128,"nominal":"196443","volume":"24642"},"2025-09-26":{"price":0.129,"nominal":"298910","volume":"38307"},"2025-09-25":{"price":0.126,"nominal":"322756","volume":"41242"},"2025-09-24":{"price":0.134,"nominal":"542191","volume":"73563"},"2025-09-23":{"price":0.126,"nominal":"431281","volume":"54981"},"2025-09-22":{"price":0.115,"nominal":"201246","volume":"22683"},"2025-09-19":{"price":0.094,"nominal":"156153","volume":"14706"},"2025-09-18":{"price":0.095,"nominal":"492009","volume":"51243"},"2025-09-17":{"price":0.116,"nominal":"207314","volume":"23664"},"2025-09-16":{"price":0.114,"nominal":"92098","volume":"10499"},"2025-09-15":{"price":0.116,"nominal":"188345","volume":"20842"},"2025-09-12":{"price":0.115,"nominal":"232836","volume":"26579"},"2025-09-11":{"price":0.11,"nominal":"70692","volume":"8139"},"2025-09-10":{"price":0.117,"nominal":"70775","volume":"8310"},"2025-09-09":{"price":0.112,"nominal":"193341","volume":"21537"},"2025-09-08":{"price":0.11,"nominal":"232619","volume":"27437"},"2025-09-05":{"price":0.135,"nominal":"52807","volume":"6996"},"2025-09-04":{"price":0.133,"nominal":"139901","volume":"18573"},"2025-09-03":{"price":0.129,"nominal":"28896","volume":"3852"},"2025-09-02":{"price":0.135,"nominal":"124941","volume":"16596"},"2025-09-01":{"price":0.133,"nominal":"72913","volume":"9748"},"2025-08-29":{"price":0.146,"nominal":"91094","volume":"12781"},"2025-08-28":{"price":0.143,"nominal":"163696","volume":"22834"},"2025-08-27":{"price":0.133,"nominal":"220610","volume":"29107"},"2025-08-26":{"price":0.138,"nominal":"366334","volume":"50581"},"2025-08-25":{"price":0.139,"nominal":"190343","volume":"25829"},"2025-08-22":{"price":0.143,"nominal":"179340","volume":"26173"},"2025-08-21":{"price":0.149,"nominal":"311927","volume":"44850"},"2025-08-20":{"price":0.145,"nominal":"67962","volume":"10016"},"2025-08-19":{"price":0.148,"nominal":"75617","volume":"11267"},"2025-08-18":{"price":0.15,"nominal":"28584","volume":"4277"},"2025-08-14":{"price":0.149,"nominal":"129944","volume":"19582"},"2025-08-13":{"price":0.158,"nominal":"186510","volume":"29084"},"2025-08-12":{"price":0.155,"nominal":"64275","volume":"9978"},"2025-08-11":{"price":0.155,"nominal":"79797","volume":"12304"},"2025-08-08":{"price":0.156,"nominal":"137481","volume":"21341"},"2025-08-07":{"price":0.157,"nominal":"131070","volume":"20550"},"2025-08-06":{"price":0.158,"nominal":"202179","volume":"31742"},"2025-08-05":{"price":0.155,"nominal":"126791","volume":"19137"},"2025-08-04":{"price":0.151,"nominal":"108763","volume":"16484"},"2025-08-01":{"price":0.148,"nominal":"106084","volume":"15854"},"2025-07-31":{"price":0.152,"nominal":"334725","volume":"51989"},"2025-07-30":{"price":0.153,"nominal":"589495","volume":"94002"},"2025-07-29":{"price":0.157,"nominal":"71122","volume":"10910"},"2025-07-28":{"price":0.151,"nominal":"110280","volume":"16615"},"2025-07-25":{"price":0.151,"nominal":"98756","volume":"15125"},"2025-07-24":{"price":0.152,"nominal":"64526","volume":"9764"},"2025-07-23":{"price":0.153,"nominal":"46826","volume":"7083"},"2025-07-22":{"price":0.152,"nominal":"104365","volume":"15640"},"2025-07-21":{"price":0.147,"nominal":"118395","volume":"17526"},"2025-07-18":{"price":0.15,"nominal":"85979","volume":"12951"},"2025-07-17":{"price":0.152,"nominal":"40872","volume":"6254"},"2025-07-16":{"price":0.154,"nominal":"54012","volume":"8285"},"2025-07-15":{"price":0.153,"nominal":"167055","volume":"25208"},"2025-07-14":{"price":0.148,"nominal":"161815","volume":"24248"},"2025-07-11":{"price":0.152,"nominal":"214019","volume":"32956"},"2025-07-10":{"price":0.156,"nominal":"320854","volume":"49704"},"2025-07-08":{"price":0.156,"nominal":"134394","volume":"20580"},"2025-07-07":{"price":0.151,"nominal":"126088","volume":"19031"},"2025-07-04":{"price":0.159,"nominal":"67369","volume":"10701"},"2025-07-03":{"price":0.16,"nominal":"262921","volume":"42157"},"2025-07-02":{"price":0.162,"nominal":"80782","volume":"12865"},"2025-07-01":{"price":0.159,"nominal":"75592","volume":"12069"},"2025-06-30":{"price":0.161,"nominal":"250372","volume":"40665"},"2025-06-27":{"price":0.17,"nominal":"23154","volume":"3859"},"2025-06-26":{"price":0.168,"nominal":"13362","volume":"2226"},"2025-06-25":{"price":0.165,"nominal":"27980","volume":"4668"},"2025-06-24":{"price":0.172,"nominal":"21740","volume":"3687"},"2025-06-23":{"price":0.165,"nominal":"98619","volume":"16237"},"2025-06-19":{"price":0.173,"nominal":"21427","volume":"3663"},"2025-06-18":{"price":0.171,"nominal":"187708","volume":"32048"},"2025-06-17":{"price":0.171,"nominal":"649395","volume":"110150"},"2025-06-13":{"price":0.169,"nominal":"238276","volume":"41233"},"2025-06-12":{"price":0.18,"nominal":"122399","volume":"21469"},"2025-06-11":{"price":0.177,"nominal":"34580","volume":"6087"},"2025-06-10":{"price":0.178,"nominal":"170173","volume":"29735"},"2025-06-09":{"price":0.17,"nominal":"72030","volume":"12477"},"2025-06-06":{"price":0.171,"nominal":"62319","volume":"10931"},"2025-06-05":{"price":0.175,"nominal":"171999","volume":"29553"},"2025-06-04":{"price":0.17,"nominal":"98334","volume":"17177"},"2025-06-03":{"price":0.176,"nominal":"49567","volume":"8881"},"2025-06-02":{"price":0.179,"nominal":"128725","volume":"23221"},"2025-05-30":{"price":0.183,"nominal":"342725","volume":"62697"},"2025-05-29":{"price":0.187,"nominal":"460856","volume":"85912"},"2025-05-28":{"price":0.189,"nominal":"450887","volume":"84102"},"2025-05-27":{"price":0.191,"nominal":"324159","volume":"62397"},"2025-05-26":{"price":0.198,"nominal":"179427","volume":"33586"},"2025-05-23":{"price":0.188,"nominal":"97583","volume":"35307"},"2025-05-22":{"price":0.177,"nominal":"388211","volume":"136663"},"2025-05-21":{"price":0.1705,"nominal":"81032","volume":"28124"},"2025-05-20":{"price":0.177,"nominal":"64309","volume":"22903"},"2025-05-19":{"price":0.178,"nominal":"93212","volume":"33738"},"2025-05-16":{"price":0.1775,"nominal":"81454","volume":"28977"},"2025-05-15":{"price":0.1795,"nominal":"115327","volume":"41323"},"2025-05-14":{"price":0.18,"nominal":"96461","volume":"34181"},"2025-05-13":{"price":0.1785,"nominal":"119033","volume":"41411"},"2025-05-12":{"price":0.17,"nominal":"95612","volume":"32637"},"2025-05-09":{"price":0.17,"nominal":"113165","volume":"37612"},"2025-05-08":{"price":0.169,"nominal":"60596","volume":"20878"},"2025-05-07":{"price":0.17,"nominal":"8905","volume":"3050"},"2025-05-06":{"price":0.172,"nominal":"41796","volume":"13963"},"2025-05-05":{"price":0.163,"nominal":"64873","volume":"21431"},"2025-04-30":{"price":0.1785,"nominal":"42343","volume":"14658"},"2025-04-29":{"price":0.1785,"nominal":"47916","volume":"16887"},"2025-04-28":{"price":0.1735,"nominal":"57144","volume":"19918"},"2025-04-25":{"price":0.175,"nominal":"65962","volume":"23052"},"2025-04-24":{"price":0.179,"nominal":"98049","volume":"35030"},"2025-04-23":{"price":0.181,"nominal":"141397","volume":"51729"},"2025-04-22":{"price":0.1835,"nominal":"380116","volume":"138629"},"2025-04-21":{"price":0.176,"nominal":"120587","volume":"42363"},"2025-04-16":{"price":0.1755,"nominal":"355338","volume":"124952"},"2025-04-15":{"price":0.1755,"nominal":"72609","volume":"25690"},"2025-04-14":{"price":0.177,"nominal":"146594","volume":"53725"},"2025-04-11":{"price":0.181,"nominal":"51465","volume":"17902"},"2025-04-10":{"price":0.1675,"nominal":"31089","volume":"10496"},"2025-04-09":{"price":0.157,"nominal":"68625","volume":"22343"},"2025-04-08":{"price":0.1535,"nominal":"4232","volume":"1319"},"2025-04-07":{"price":0.159,"nominal":"71325","volume":"21951"},"2025-04-04":{"price":0.162,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.165,"nominal":"8943","volume":"2976"},"2025-04-01":{"price":0.169,"nominal":"9864","volume":"3377"},"2025-03-31":{"price":0.17,"nominal":"16033","volume":"5400"},"2025-03-28":{"price":0.1715,"nominal":"79357","volume":"27218"},"2025-03-27":{"price":0.173,"nominal":"18493","volume":"6372"},"2025-03-26":{"price":0.1675,"nominal":"47281","volume":"15834"},"2025-03-25":{"price":0.17,"nominal":"15876","volume":"5436"},"2025-03-21":{"price":0.1695,"nominal":"13916","volume":"4666"},"2025-03-20":{"price":0.1705,"nominal":"64815","volume":"22067"},"2025-03-19":{"price":0.173,"nominal":"29649","volume":"10053"},"2025-03-18":{"price":0.1675,"nominal":"48273","volume":"16432"},"2025-03-17":{"price":0.18,"nominal":"69054","volume":"25097"}},"intraday":{"2026-03-19":{"16:59":{"price":0.221,"nominal":"5","volume":"1","trades":"1"},"16:58":{"price":0.221,"nominal":"5","volume":"1","trades":"1"},"16:57":{"price":0.221,"nominal":"5","volume":"1","trades":"1"},"16:56":{"price":0.221,"nominal":"5","volume":"1","trades":"1"},"16:55":{"price":0.221,"nominal":"5","volume":"1","trades":"1"},"16:54":{"price":0.221,"nominal":"5","volume":"1","trades":"1"},"16:53":{"price":0.221,"nominal":"5","volume":"1","trades":"1"},"16:52":{"price":0.221,"nominal":"5","volume":"1","trades":"1"},"16:51":{"price":0.221,"nominal":"10","volume":"2","trades":"1"},"16:50":{"price":0.221,"nominal":"10","volume":"2","trades":"1"},"16:49":{"price":0.221,"nominal":"904","volume":"200","trades":"1"},"16:48":{"price":0.221,"nominal":"904","volume":"200","trades":"1"},"16:47":{"price":0.221,"nominal":"904","volume":"200","trades":"1"},"16:46":{"price":0.221,"nominal":"518","volume":"114","trades":"2"},"16:45":{"price":0.221,"nominal":"338","volume":"75","trades":"1"},"16:44":{"price":0.221,"nominal":"9","volume":"2","trades":"1"},"16:43":{"price":0.221,"nominal":"9","volume":"2","trades":"1"},"16:42":{"price":0.221,"nominal":"9","volume":"2","trades":"1"},"16:41":{"price":0.221,"nominal":"9","volume":"2","trades":"1"},"16:40":{"price":0.221,"nominal":"9","volume":"2","trades":"1"},"16:39":{"price":0.221,"nominal":"9","volume":"2","trades":"1"},"16:38":{"price":0.221,"nominal":"9","volume":"2","trades":"1"},"16:37":{"price":0.221,"nominal":"1492","volume":"328","trades":"1"},"16:36":{"price":0.221,"nominal":"1492","volume":"328","trades":"1"},"16:35":{"price":0.221,"nominal":"1492","volume":"328","trades":"1"},"16:34":{"price":0.221,"nominal":"1492","volume":"328","trades":"1"},"16:33":{"price":0.221,"nominal":"1492","volume":"328","trades":"1"},"16:32":{"price":0.22,"nominal":"15460","volume":"3401","trades":"17"},"16:31":{"price":0.22,"nominal":"15460","volume":"3401","trades":"17"},"16:30":{"price":0.22,"nominal":"15460","volume":"3401","trades":"17"},"16:29":{"price":0.22,"nominal":"15460","volume":"3401","trades":"17"},"16:28":{"price":0.22,"nominal":"15460","volume":"3401","trades":"17"},"16:27":{"price":0.22,"nominal":"15460","volume":"3401","trades":"17"},"16:26":{"price":0.22,"nominal":"15460","volume":"3401","trades":"17"},"16:25":{"price":0.22,"nominal":"15460","volume":"3401","trades":"17"},"16:24":{"price":0.22,"nominal":"15460","volume":"3401","trades":"17"},"16:23":{"price":0.22,"nominal":"10286","volume":"2263","trades":"7"},"16:22":{"price":0.22,"nominal":"10286","volume":"2263","trades":"7"},"16:21":{"price":0.22,"nominal":"1","volume":"0","trades":"1"},"16:20":{"price":0.22,"nominal":"1","volume":"0","trades":"1"},"16:19":{"price":0.22,"nominal":"639","volume":"141","trades":"1"},"16:18":{"price":0.22,"nominal":"639","volume":"141","trades":"1"},"16:17":{"price":0.22,"nominal":"1915","volume":"421","trades":"1"},"16:16":{"price":0.22,"nominal":"1915","volume":"421","trades":"1"},"16:15":{"price":0.22,"nominal":"1915","volume":"421","trades":"1"},"16:14":{"price":0.22,"nominal":"3194","volume":"703","trades":"1"},"16:13":{"price":0.22,"nominal":"3194","volume":"703","trades":"1"},"16:12":{"price":0.22,"nominal":"868","volume":"190","trades":"2"},"16:11":{"price":0.219,"nominal":"2473","volume":"542","trades":"4"},"16:10":{"price":0.219,"nominal":"2473","volume":"542","trades":"4"},"16:09":{"price":0.219,"nominal":"2473","volume":"542","trades":"4"},"16:08":{"price":0.22,"nominal":"2568","volume":"565","trades":"2"},"16:07":{"price":0.22,"nominal":"53094","volume":"11677","trades":"28"},"16:06":{"price":0.218,"nominal":"2896","volume":"631","trades":"2"},"16:05":{"price":0.218,"nominal":"2896","volume":"631","trades":"2"},"16:04":{"price":0.218,"nominal":"2896","volume":"631","trades":"2"},"16:03":{"price":0.218,"nominal":"2896","volume":"631","trades":"2"},"16:02":{"price":0.218,"nominal":"2896","volume":"631","trades":"2"},"16:01":{"price":0.218,"nominal":"25780","volume":"5620","trades":"16"},"16:00":{"price":0.218,"nominal":"25780","volume":"5620","trades":"16"},"15:59":{"price":0.218,"nominal":"25780","volume":"5620","trades":"16"},"15:58":{"price":0.218,"nominal":"25780","volume":"5620","trades":"16"},"15:57":{"price":0.218,"nominal":"25780","volume":"5620","trades":"16"},"15:56":{"price":0.218,"nominal":"25780","volume":"5620","trades":"16"},"15:55":{"price":0.218,"nominal":"25780","volume":"5620","trades":"16"},"15:54":{"price":0.218,"nominal":"25780","volume":"5620","trades":"16"},"15:53":{"price":0.218,"nominal":"25780","volume":"5620","trades":"16"},"15:52":{"price":0.218,"nominal":"25780","volume":"5620","trades":"16"},"15:51":{"price":0.218,"nominal":"25780","volume":"5620","trades":"16"},"15:50":{"price":0.218,"nominal":"25780","volume":"5620","trades":"16"},"15:49":{"price":0.22,"nominal":"21","volume":"5","trades":"1"},"15:48":{"price":0.22,"nominal":"21","volume":"5","trades":"1"},"15:47":{"price":0.22,"nominal":"21","volume":"5","trades":"1"},"15:46":{"price":0.22,"nominal":"21","volume":"5","trades":"1"},"15:45":{"price":0.22,"nominal":"21","volume":"5","trades":"1"},"15:44":{"price":0.22,"nominal":"21","volume":"5","trades":"1"},"15:43":{"price":0.22,"nominal":"21","volume":"5","trades":"1"},"15:42":{"price":0.22,"nominal":"21","volume":"5","trades":"1"},"15:41":{"price":0.22,"nominal":"21","volume":"5","trades":"1"},"15:40":{"price":0.22,"nominal":"1","volume":"0","trades":"1"},"15:39":{"price":0.22,"nominal":"1","volume":"0","trades":"1"},"15:38":{"price":0.22,"nominal":"218","volume":"48","trades":"1"},"15:37":{"price":0.22,"nominal":"29","volume":"6","trades":"1"},"15:36":{"price":0.22,"nominal":"29","volume":"6","trades":"1"},"15:35":{"price":0.218,"nominal":"4","volume":"1","trades":"1"},"15:34":{"price":0.218,"nominal":"4","volume":"1","trades":"1"},"15:33":{"price":0.218,"nominal":"4","volume":"1","trades":"1"},"15:32":{"price":0.218,"nominal":"4","volume":"1","trades":"1"},"15:31":{"price":0.218,"nominal":"4","volume":"1","trades":"1"},"15:30":{"price":0.218,"nominal":"4","volume":"1","trades":"1"},"15:29":{"price":0.218,"nominal":"4","volume":"1","trades":"1"},"15:28":{"price":0.218,"nominal":"4","volume":"1","trades":"1"},"15:27":{"price":0.218,"nominal":"4","volume":"1","trades":"1"},"15:26":{"price":0.218,"nominal":"4","volume":"1","trades":"1"},"15:25":{"price":0.218,"nominal":"4","volume":"1","trades":"1"},"15:24":{"price":0.218,"nominal":"4","volume":"1","trades":"1"},"15:23":{"price":0.218,"nominal":"4","volume":"1","trades":"1"},"15:22":{"price":0.218,"nominal":"4","volume":"1","trades":"1"},"15:21":{"price":0.218,"nominal":"4","volume":"1","trades":"1"},"15:20":{"price":0.22,"nominal":"18928","volume":"4126","trades":"1"},"15:19":{"price":0.22,"nominal":"18928","volume":"4126","trades":"1"},"15:18":{"price":0.22,"nominal":"18928","volume":"4126","trades":"1"},"15:17":{"price":0.22,"nominal":"18928","volume":"4126","trades":"1"},"15:16":{"price":0.22,"nominal":"18928","volume":"4126","trades":"1"},"15:15":{"price":0.22,"nominal":"18928","volume":"4126","trades":"1"},"15:14":{"price":0.218,"nominal":"2272","volume":"500","trades":"3"},"15:13":{"price":0.218,"nominal":"2272","volume":"500","trades":"3"},"15:12":{"price":0.22,"nominal":"4664","volume":"1026","trades":"6"},"15:11":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"15:10":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"15:09":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"15:08":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"15:07":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"15:06":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"15:05":{"price":0.22,"nominal":"1300","volume":"285","trades":"1"},"15:04":{"price":0.22,"nominal":"1300","volume":"285","trades":"1"},"15:03":{"price":0.22,"nominal":"1300","volume":"285","trades":"1"},"15:02":{"price":0.22,"nominal":"1300","volume":"285","trades":"1"},"15:01":{"price":0.22,"nominal":"1300","volume":"285","trades":"1"},"15:00":{"price":0.22,"nominal":"1300","volume":"285","trades":"1"},"14:59":{"price":0.22,"nominal":"1300","volume":"285","trades":"1"},"14:58":{"price":0.22,"nominal":"1300","volume":"285","trades":"1"},"14:57":{"price":0.22,"nominal":"1300","volume":"285","trades":"1"},"14:56":{"price":0.22,"nominal":"1300","volume":"285","trades":"1"},"14:55":{"price":0.22,"nominal":"1300","volume":"285","trades":"1"},"14:54":{"price":0.219,"nominal":"1","volume":"0","trades":"2"},"14:53":{"price":0.219,"nominal":"1","volume":"0","trades":"2"},"14:52":{"price":0.219,"nominal":"1","volume":"0","trades":"2"},"14:51":{"price":0.219,"nominal":"1","volume":"0","trades":"2"},"14:50":{"price":0.22,"nominal":"3","volume":"1","trades":"2"},"14:49":{"price":0.22,"nominal":"3","volume":"1","trades":"2"},"14:48":{"price":0.22,"nominal":"3","volume":"1","trades":"2"},"14:47":{"price":0.22,"nominal":"3","volume":"1","trades":"2"},"14:46":{"price":0.22,"nominal":"3","volume":"1","trades":"2"},"14:45":{"price":0.22,"nominal":"3","volume":"1","trades":"2"},"14:44":{"price":0.22,"nominal":"3","volume":"1","trades":"2"},"14:43":{"price":0.22,"nominal":"3","volume":"1","trades":"2"},"14:42":{"price":0.22,"nominal":"3","volume":"1","trades":"2"},"14:41":{"price":0.22,"nominal":"3","volume":"1","trades":"2"},"14:40":{"price":0.22,"nominal":"2500","volume":"550","trades":"1"},"14:39":{"price":0.22,"nominal":"2500","volume":"550","trades":"1"},"14:38":{"price":0.22,"nominal":"2500","volume":"550","trades":"1"},"14:37":{"price":0.22,"nominal":"717","volume":"158","trades":"1"},"14:36":{"price":0.22,"nominal":"717","volume":"158","trades":"1"},"14:35":{"price":0.22,"nominal":"717","volume":"158","trades":"1"},"14:34":{"price":0.22,"nominal":"717","volume":"158","trades":"1"},"14:33":{"price":0.22,"nominal":"717","volume":"158","trades":"1"},"14:32":{"price":0.22,"nominal":"717","volume":"158","trades":"1"},"14:31":{"price":0.22,"nominal":"717","volume":"158","trades":"1"},"14:30":{"price":0.22,"nominal":"15357","volume":"3378","trades":"5"},"14:29":{"price":0.22,"nominal":"15357","volume":"3378","trades":"5"},"14:28":{"price":0.22,"nominal":"15357","volume":"3378","trades":"5"},"14:27":{"price":0.219,"nominal":"1409","volume":"309","trades":"1"},"14:26":{"price":0.219,"nominal":"1409","volume":"309","trades":"1"},"14:25":{"price":0.219,"nominal":"1409","volume":"309","trades":"1"},"14:24":{"price":0.219,"nominal":"1409","volume":"309","trades":"1"},"14:23":{"price":0.219,"nominal":"1409","volume":"309","trades":"1"},"14:22":{"price":0.219,"nominal":"1409","volume":"309","trades":"1"},"14:21":{"price":0.219,"nominal":"1409","volume":"309","trades":"1"},"14:20":{"price":0.219,"nominal":"1409","volume":"309","trades":"1"},"14:19":{"price":0.219,"nominal":"1409","volume":"309","trades":"1"},"14:18":{"price":0.219,"nominal":"2","volume":"0","trades":"2"},"14:17":{"price":0.219,"nominal":"2","volume":"0","trades":"2"},"14:16":{"price":0.22,"nominal":"2","volume":"0","trades":"1"},"14:15":{"price":0.22,"nominal":"2","volume":"0","trades":"1"},"14:14":{"price":0.22,"nominal":"13","volume":"3","trades":"5"},"14:13":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"14:12":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"14:11":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"14:10":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"14:09":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"14:08":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"14:07":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"14:06":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"14:05":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"14:04":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"14:03":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"14:02":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"14:01":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"14:00":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"13:59":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"13:58":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"13:57":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"13:56":{"price":0.22,"nominal":"14","volume":"3","trades":"1"},"13:55":{"price":0.22,"nominal":"14","volume":"3","trades":"1"},"13:54":{"price":0.22,"nominal":"14","volume":"3","trades":"1"},"13:53":{"price":0.22,"nominal":"14","volume":"3","trades":"1"},"13:52":{"price":0.22,"nominal":"14","volume":"3","trades":"1"},"13:51":{"price":0.22,"nominal":"14","volume":"3","trades":"1"},"13:50":{"price":0.22,"nominal":"14","volume":"3","trades":"1"},"13:49":{"price":0.219,"nominal":"20","volume":"4","trades":"1"},"13:48":{"price":0.219,"nominal":"20","volume":"4","trades":"1"},"13:47":{"price":0.219,"nominal":"20","volume":"4","trades":"1"},"13:46":{"price":0.219,"nominal":"20","volume":"4","trades":"1"},"13:45":{"price":0.219,"nominal":"20","volume":"4","trades":"1"},"13:44":{"price":0.219,"nominal":"20","volume":"4","trades":"1"},"13:43":{"price":0.219,"nominal":"20","volume":"4","trades":"1"},"13:42":{"price":0.219,"nominal":"20","volume":"4","trades":"1"},"13:41":{"price":0.218,"nominal":"1","volume":"0","trades":"1"},"13:40":{"price":0.218,"nominal":"1","volume":"0","trades":"1"},"13:39":{"price":0.218,"nominal":"1","volume":"0","trades":"1"},"13:38":{"price":0.218,"nominal":"1","volume":"0","trades":"1"},"13:37":{"price":0.218,"nominal":"1","volume":"0","trades":"1"},"13:36":{"price":0.218,"nominal":"1","volume":"0","trades":"1"},"13:35":{"price":0.218,"nominal":"1","volume":"0","trades":"1"},"13:34":{"price":0.218,"nominal":"1","volume":"0","trades":"1"},"13:33":{"price":0.218,"nominal":"1","volume":"0","trades":"1"},"13:32":{"price":0.22,"nominal":"25","volume":"5","trades":"1"},"13:31":{"price":0.22,"nominal":"25","volume":"5","trades":"1"},"13:30":{"price":0.22,"nominal":"25","volume":"5","trades":"1"},"13:29":{"price":0.22,"nominal":"25","volume":"5","trades":"1"},"13:28":{"price":0.22,"nominal":"25","volume":"5","trades":"1"},"13:27":{"price":0.22,"nominal":"25","volume":"5","trades":"1"},"13:26":{"price":0.22,"nominal":"25","volume":"5","trades":"1"},"13:25":{"price":0.219,"nominal":"2932","volume":"642","trades":"1"},"13:24":{"price":0.219,"nominal":"2932","volume":"642","trades":"1"},"13:23":{"price":0.219,"nominal":"2932","volume":"642","trades":"1"},"13:22":{"price":0.219,"nominal":"229","volume":"50","trades":"1"},"13:21":{"price":0.219,"nominal":"229","volume":"50","trades":"1"},"13:20":{"price":0.219,"nominal":"229","volume":"50","trades":"1"},"13:19":{"price":0.219,"nominal":"229","volume":"50","trades":"1"},"13:18":{"price":0.22,"nominal":"169","volume":"37","trades":"2"},"13:17":{"price":0.22,"nominal":"169","volume":"37","trades":"2"},"13:16":{"price":0.22,"nominal":"3","volume":"1","trades":"1"},"13:15":{"price":0.22,"nominal":"3","volume":"1","trades":"1"},"13:14":{"price":0.22,"nominal":"3","volume":"1","trades":"1"},"13:13":{"price":0.22,"nominal":"3","volume":"1","trades":"1"},"13:12":{"price":0.22,"nominal":"3","volume":"1","trades":"1"},"13:11":{"price":0.22,"nominal":"3","volume":"1","trades":"1"},"13:10":{"price":0.22,"nominal":"3","volume":"1","trades":"1"},"13:09":{"price":0.22,"nominal":"3","volume":"1","trades":"1"},"13:08":{"price":0.22,"nominal":"3","volume":"1","trades":"1"},"13:07":{"price":0.22,"nominal":"3","volume":"1","trades":"1"},"13:06":{"price":0.22,"nominal":"3","volume":"1","trades":"1"},"13:05":{"price":0.22,"nominal":"3","volume":"1","trades":"1"},"13:04":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"13:03":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"13:02":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"13:01":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"13:00":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"12:59":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"12:58":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"12:57":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"12:56":{"price":0.22,"nominal":"4","volume":"1","trades":"1"},"12:55":{"price":0.22,"nominal":"502","volume":"110","trades":"1"},"12:54":{"price":0.22,"nominal":"502","volume":"110","trades":"1"},"12:53":{"price":0.22,"nominal":"502","volume":"110","trades":"1"},"12:52":{"price":0.22,"nominal":"502","volume":"110","trades":"1"},"12:51":{"price":0.22,"nominal":"502","volume":"110","trades":"1"},"12:50":{"price":0.22,"nominal":"502","volume":"110","trades":"1"},"12:49":{"price":0.22,"nominal":"502","volume":"110","trades":"1"},"12:48":{"price":0.22,"nominal":"502","volume":"110","trades":"1"},"12:47":{"price":0.219,"nominal":"5","volume":"1","trades":"1"},"12:46":{"price":0.219,"nominal":"5","volume":"1","trades":"1"},"12:45":{"price":0.219,"nominal":"5","volume":"1","trades":"1"},"12:44":{"price":0.219,"nominal":"5","volume":"1","trades":"1"},"12:43":{"price":0.219,"nominal":"5","volume":"1","trades":"1"},"12:42":{"price":0.219,"nominal":"5","volume":"1","trades":"1"},"12:41":{"price":0.219,"nominal":"5","volume":"1","trades":"1"},"12:40":{"price":0.219,"nominal":"5","volume":"1","trades":"1"},"12:39":{"price":0.219,"nominal":"5","volume":"1","trades":"1"},"12:38":{"price":0.219,"nominal":"5","volume":"1","trades":"1"},"12:37":{"price":0.219,"nominal":"5","volume":"1","trades":"1"},"12:36":{"price":0.219,"nominal":"5","volume":"1","trades":"1"},"12:35":{"price":0.219,"nominal":"25","volume":"5","trades":"1"},"12:34":{"price":0.219,"nominal":"25","volume":"5","trades":"1"},"12:33":{"price":0.218,"nominal":"14230","volume":"3102","trades":"4"},"12:32":{"price":0.218,"nominal":"14230","volume":"3102","trades":"4"},"12:31":{"price":0.218,"nominal":"14230","volume":"3102","trades":"4"},"12:30":{"price":0.218,"nominal":"14230","volume":"3102","trades":"4"},"12:29":{"price":0.218,"nominal":"14230","volume":"3102","trades":"4"},"12:28":{"price":0.218,"nominal":"14230","volume":"3102","trades":"4"},"12:27":{"price":0.218,"nominal":"14230","volume":"3102","trades":"4"},"12:26":{"price":0.218,"nominal":"14230","volume":"3102","trades":"4"},"12:25":{"price":0.218,"nominal":"14230","volume":"3102","trades":"4"},"12:24":{"price":0.218,"nominal":"14230","volume":"3102","trades":"4"},"12:23":{"price":0.218,"nominal":"14230","volume":"3102","trades":"4"},"12:22":{"price":0.218,"nominal":"14230","volume":"3102","trades":"4"},"12:21":{"price":0.218,"nominal":"14230","volume":"3102","trades":"4"},"12:20":{"price":0.218,"nominal":"45932","volume":"10013","trades":"10"},"12:19":{"price":0.218,"nominal":"45932","volume":"10013","trades":"10"},"12:18":{"price":0.218,"nominal":"45932","volume":"10013","trades":"10"},"12:17":{"price":0.218,"nominal":"6","volume":"1","trades":"1"},"12:16":{"price":0.218,"nominal":"6","volume":"1","trades":"1"},"12:15":{"price":0.218,"nominal":"6","volume":"1","trades":"1"},"12:14":{"price":0.22,"nominal":"140","volume":"31","trades":"1"},"12:13":{"price":0.22,"nominal":"140","volume":"31","trades":"1"},"12:12":{"price":0.22,"nominal":"140","volume":"31","trades":"1"},"12:11":{"price":0.218,"nominal":"10","volume":"2","trades":"2"},"12:10":{"price":0.218,"nominal":"10","volume":"2","trades":"2"},"12:09":{"price":0.218,"nominal":"10","volume":"2","trades":"2"},"12:08":{"price":0.221,"nominal":"1","volume":"0","trades":"1"},"12:07":{"price":0.221,"nominal":"1","volume":"0","trades":"1"},"12:06":{"price":0.221,"nominal":"1","volume":"0","trades":"1"},"12:05":{"price":0.221,"nominal":"1","volume":"0","trades":"1"},"12:04":{"price":0.221,"nominal":"1","volume":"0","trades":"1"},"12:03":{"price":0.221,"nominal":"1","volume":"0","trades":"1"},"12:02":{"price":0.221,"nominal":"1","volume":"0","trades":"1"},"12:01":{"price":0.221,"nominal":"1","volume":"0","trades":"1"},"12:00":{"price":0.221,"nominal":"1","volume":"0","trades":"1"},"11:59":{"price":0.221,"nominal":"452","volume":"100","trades":"1"},"11:58":{"price":0.221,"nominal":"452","volume":"100","trades":"1"},"11:57":{"price":0.221,"nominal":"17","volume":"4","trades":"1"},"11:56":{"price":0.221,"nominal":"17","volume":"4","trades":"1"},"11:55":{"price":0.221,"nominal":"17","volume":"4","trades":"1"},"11:54":{"price":0.219,"nominal":"4","volume":"1","trades":"1"},"11:53":{"price":0.219,"nominal":"4","volume":"1","trades":"1"},"11:52":{"price":0.219,"nominal":"8","volume":"2","trades":"1"},"11:51":{"price":0.219,"nominal":"8","volume":"2","trades":"1"},"11:50":{"price":0.219,"nominal":"8","volume":"2","trades":"1"},"11:49":{"price":0.219,"nominal":"8","volume":"2","trades":"1"},"11:48":{"price":0.221,"nominal":"532","volume":"118","trades":"3"},"11:47":{"price":0.221,"nominal":"532","volume":"118","trades":"3"},"11:46":{"price":0.221,"nominal":"532","volume":"118","trades":"3"},"11:45":{"price":0.221,"nominal":"532","volume":"118","trades":"3"},"11:44":{"price":0.221,"nominal":"532","volume":"118","trades":"3"},"11:43":{"price":0.221,"nominal":"532","volume":"118","trades":"3"},"11:42":{"price":0.221,"nominal":"532","volume":"118","trades":"3"},"11:41":{"price":0.221,"nominal":"532","volume":"118","trades":"3"},"11:40":{"price":0.218,"nominal":"1370","volume":"297","trades":"1"},"11:39":{"price":0.217,"nominal":"642","volume":"140","trades":"2"},"11:38":{"price":0.217,"nominal":"642","volume":"140","trades":"2"},"11:37":{"price":0.217,"nominal":"642","volume":"140","trades":"2"},"11:36":{"price":0.218,"nominal":"642","volume":"141","trades":"1"},"11:35":{"price":0.218,"nominal":"642","volume":"141","trades":"1"},"11:34":{"price":0.218,"nominal":"642","volume":"141","trades":"1"},"11:33":{"price":0.218,"nominal":"642","volume":"141","trades":"1"},"11:32":{"price":0.218,"nominal":"642","volume":"141","trades":"1"},"11:31":{"price":0.218,"nominal":"642","volume":"141","trades":"1"},"11:30":{"price":0.218,"nominal":"642","volume":"141","trades":"1"},"11:29":{"price":0.218,"nominal":"642","volume":"141","trades":"1"},"11:28":{"price":0.218,"nominal":"642","volume":"141","trades":"1"},"11:27":{"price":0.218,"nominal":"642","volume":"141","trades":"1"},"11:26":{"price":0.218,"nominal":"642","volume":"141","trades":"1"},"11:25":{"price":0.22,"nominal":"10622","volume":"2337","trades":"7"},"11:24":{"price":0.22,"nominal":"9","volume":"2","trades":"1"},"11:23":{"price":0.22,"nominal":"9","volume":"2","trades":"1"},"11:22":{"price":0.22,"nominal":"31","volume":"7","trades":"1"},"11:21":{"price":0.22,"nominal":"31","volume":"7","trades":"1"},"11:20":{"price":0.219,"nominal":"22","volume":"5","trades":"2"},"11:19":{"price":0.219,"nominal":"22","volume":"5","trades":"2"},"11:18":{"price":0.219,"nominal":"22","volume":"5","trades":"2"},"11:17":{"price":0.219,"nominal":"22","volume":"5","trades":"2"},"11:16":{"price":0.219,"nominal":"22","volume":"5","trades":"2"},"11:15":{"price":0.219,"nominal":"22","volume":"5","trades":"2"},"11:14":{"price":0.219,"nominal":"22","volume":"5","trades":"2"},"11:13":{"price":0.219,"nominal":"22","volume":"5","trades":"2"},"11:12":{"price":0.219,"nominal":"22","volume":"5","trades":"2"},"11:11":{"price":0.219,"nominal":"22","volume":"5","trades":"2"},"11:10":{"price":0.221,"nominal":"6","volume":"1","trades":"3"},"11:09":{"price":0.221,"nominal":"6","volume":"1","trades":"3"},"11:08":{"price":0.221,"nominal":"6","volume":"1","trades":"3"},"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:58":{"price":0.221,"nominal":"1","volume":"0","trades":"1"},"10:54":{"price":0.22,"nominal":"200","volume":"43","trades":"1"},"10:44":{"price":0.216,"nominal":"7","volume":"2","trades":"2"},"10:42":{"price":0.221,"nominal":"4","volume":"1","trades":"1"},"10:38":{"price":0.216,"nominal":"11","volume":"2","trades":"2"},"10:33":{"price":0.222,"nominal":"510","volume":"113","trades":"10"},"10:32":{"price":0.221,"nominal":"7","volume":"2","trades":"1"},"10:31":{"price":0.221,"nominal":"46","volume":"10","trades":"2"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:58":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:57":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:56":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:55":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:54":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:53":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:52":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:51":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:50":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:49":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:48":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:47":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:46":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:45":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:44":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:43":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:42":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:41":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:40":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:39":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:38":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:37":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:36":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:35":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:34":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:33":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:32":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:31":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:30":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:29":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:28":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:27":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:26":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:25":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:24":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:23":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:22":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:21":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:20":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:19":{"price":0.216,"nominal":"9","volume":"2","trades":"1"},"16:18":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"16:17":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"16:16":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"16:15":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"16:14":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"16:13":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"16:12":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"16:11":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"16:10":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"16:09":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"16:08":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"16:07":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"16:06":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"16:05":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"16:04":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"16:03":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"16:02":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"16:01":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"16:00":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:59":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:58":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:57":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:56":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:55":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:54":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:53":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:52":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:51":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:50":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:49":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:48":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:47":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:46":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:45":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:44":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:43":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:42":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:41":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:40":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:39":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:38":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:37":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:36":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:35":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:34":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:33":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:32":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:31":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:30":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:29":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:28":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:27":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:26":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:25":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:24":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:23":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:22":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:21":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:20":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:19":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:18":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:17":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:16":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:15":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:14":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:13":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:12":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:11":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:10":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:09":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:08":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:07":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:06":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:05":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:04":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:03":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:02":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:01":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"15:00":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:59":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:58":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:57":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:56":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:55":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:54":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:53":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:52":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:51":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:50":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:49":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:48":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:47":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:46":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:45":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:44":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:43":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:42":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:41":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:40":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:39":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:38":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:37":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:36":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:35":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:34":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:33":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:32":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:31":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:30":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:29":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:28":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:27":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:26":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:25":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"14:24":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:23":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:22":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:21":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:20":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:19":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:18":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:17":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:16":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:15":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:14":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:13":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:12":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:11":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:10":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:09":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:08":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:07":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:06":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:05":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:04":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:03":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:02":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:01":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"14:00":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:59":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:58":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:57":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:56":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:55":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:54":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:53":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:52":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:51":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:50":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:49":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:48":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:47":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:46":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:45":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:44":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:43":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:42":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:41":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:40":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:39":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:38":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:37":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:36":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:35":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:34":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:33":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:32":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:31":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:30":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:29":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:28":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:27":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:26":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:25":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:24":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:23":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:22":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:21":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:20":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:19":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:18":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:17":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:16":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:15":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:14":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:13":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:12":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:11":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:10":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:09":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:08":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:07":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:06":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:05":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:04":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:03":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:02":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:01":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"13:00":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:59":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:58":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:57":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:56":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:55":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:54":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:53":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:52":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:51":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:50":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:49":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:48":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:47":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:46":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:45":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:44":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:43":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:42":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:41":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:40":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:39":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:38":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:37":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:36":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:35":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:34":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:33":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:32":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:31":{"price":0.216,"nominal":"5","volume":"1","trades":"1"},"12:30":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:29":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:28":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:27":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:26":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:25":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:24":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:23":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:22":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:21":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:20":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:19":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:18":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:17":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:16":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:15":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:14":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:13":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:12":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:11":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:10":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:09":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:08":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:07":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:06":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:05":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:04":{"price":0.216,"nominal":"4","volume":"1","trades":"1"},"12:03":{"price":0.216,"nominal":"12","volume":"3","trades":"1"},"12:02":{"price":0.216,"nominal":"12","volume":"3","trades":"1"},"12:01":{"price":0.216,"nominal":"12","volume":"3","trades":"1"},"12:00":{"price":0.216,"nominal":"12","volume":"3","trades":"1"},"11:59":{"price":0.216,"nominal":"12","volume":"3","trades":"1"},"11:58":{"price":0.216,"nominal":"12","volume":"3","trades":"1"},"11:57":{"price":0.216,"nominal":"12","volume":"3","trades":"1"},"11:56":{"price":0.216,"nominal":"12","volume":"3","trades":"1"},"11:55":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:54":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:53":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:52":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:51":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:50":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:49":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:48":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:47":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:46":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:45":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:44":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:43":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:42":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:41":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:40":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:39":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:38":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:37":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:36":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:35":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:34":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:33":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:32":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:31":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:30":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:29":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:28":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:27":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:26":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:25":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:24":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:23":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:22":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:21":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:20":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:19":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:18":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:17":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:16":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:15":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:14":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:13":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:12":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:11":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:10":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:09":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:08":{"price":0.22,"nominal":"0","volume":"0","trades":"1"},"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":0.222,"return":-0.45},"1w":{"date":"2026-03-12","prev":0.217,"return":1.84},"1m":{"date":"2026-02-19","prev":0.22,"return":0.45},"3m":{"date":"2025-12-19","prev":0.197,"return":12.18},"6m":{"date":"2025-09-19","prev":0.094,"return":135.11},"9m":{"date":"2025-06-19","prev":0.173,"return":27.75},"1y":{"date":"2025-03-19","prev":0.173,"return":27.75}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":315.5,"return":-0.95},"1w":{"date":"2026-03-12","prev":306,"return":2.12},"1m":{"date":"2026-02-19","prev":301.25,"return":3.73},"3m":{"date":"2025-12-19","prev":299,"return":4.52},"6m":{"date":"2025-09-19","prev":149,"return":109.73},"9m":{"date":"2025-06-19","prev":200.5,"return":55.86},"1y":{"date":"2025-03-19","prev":222,"return":40.77}}}}},"CCL_AL30":{"ticker":"CCL_AL30","name":"Dolar Cable AL30","kind":"dolar","img":"USA","currency":{"ARS":"AL30"},"data":{"ARS":{"daily":{"2026-03-19":{"price":1467.75013},"2026-03-18":{"price":1467.75013},"2026-03-17":{"price":1467.91309},"2026-03-16":{"price":1472.22222},"2026-03-13":{"price":1471.53781},"2026-03-12":{"price":1457.43781},"2026-03-11":{"price":1454.11844},"2026-03-10":{"price":1467.49958},"2026-03-09":{"price":1472.46771},"2026-03-06":{"price":1480.53714},"2026-03-05":{"price":1475.55178},"2026-03-04":{"price":1466.90248},"2026-03-03":{"price":1486.32479},"2026-03-02":{"price":1461.21274},"2026-02-27":{"price":1464.38941},"2026-02-26":{"price":1481.01266},"2026-02-25":{"price":1472.36775},"2026-02-24":{"price":1448.53811},"2026-02-23":{"price":1441.40954},"2026-02-20":{"price":1448.57621},"2026-02-19":{"price":1448.37955},"2026-02-18":{"price":1453.71143},"2026-02-13":{"price":1465.83333},"2026-02-12":{"price":1461.3587},"2026-02-11":{"price":1473.466},"2026-02-10":{"price":1473.6229},"2026-02-09":{"price":1479.43144},"2026-02-06":{"price":1497.54362},"2026-02-05":{"price":1501.95147},"2026-02-04":{"price":1496.7632},"2026-02-03":{"price":1496.5812},"2026-02-02":{"price":1492.42811},"2026-01-30":{"price":1501.69664},"2026-01-29":{"price":1507.22175},"2026-01-28":{"price":1508.63236},"2026-01-27":{"price":1509.35761},"2026-01-26":{"price":1515.90525},"2026-01-23":{"price":1513.20948},"2026-01-22":{"price":1506.38371},"2026-01-21":{"price":1511.8302},"2026-01-20":{"price":1519.17044},"2026-01-19":{"price":1511.55517},"2026-01-16":{"price":1518.65995},"2026-01-15":{"price":1513.70101},"2026-01-14":{"price":1522.07294},"2026-01-13":{"price":1528.04878},"2026-01-12":{"price":1530.66202},"2026-01-09":{"price":1528.48211},"2026-01-08":{"price":1530.71941},"2026-01-07":{"price":1531.29771},"2026-01-06":{"price":1537.47323},"2026-01-05":{"price":1540.64417},"2026-01-02":{"price":1541.76245},"2025-12-30":{"price":1521.30898},"2025-12-29":{"price":1527.85024},"2025-12-26":{"price":1530.46154},"2025-12-24":{"price":1525.62721},"2025-12-23":{"price":1528.633},"2025-12-22":{"price":1545.88999},"2025-12-19":{"price":1536.86636},"2025-12-18":{"price":1544.19677},"2025-12-17":{"price":1556.05105},"2025-12-16":{"price":1547.67353},"2025-12-15":{"price":1531.73375},"2025-12-12":{"price":1514.86381},"2025-12-11":{"price":1506.36646},"2025-12-10":{"price":1506.65635},"2025-12-09":{"price":1500.5456},"2025-12-05":{"price":1508.92019},"2025-12-04":{"price":1509.85028},"2025-12-03":{"price":1509.69267},"2025-12-02":{"price":1521.573},"2025-12-01":{"price":1517.51592},"2025-11-28":{"price":1520.47619},"2025-11-27":{"price":1526.98413},"2025-11-26":{"price":1533.06773},"2025-11-25":{"price":1521.84273},"2025-11-21":{"price":1503.16957},"2025-11-20":{"price":1489.77666},"2025-11-19":{"price":1475.65367},"2025-11-18":{"price":1472.27473},"2025-11-17":{"price":1484.60931},"2025-11-14":{"price":1482.45476},"2025-11-13":{"price":1482.18527},"2025-11-12":{"price":1471.13885},"2025-11-11":{"price":1477.22309},"2025-11-10":{"price":1479.87471},"2025-11-07":{"price":1474.26762},"2025-11-06":{"price":1498.80858},"2025-11-05":{"price":1496.51899},"2025-11-04":{"price":1515.42766},"2025-11-03":{"price":1516.8},"2025-10-31":{"price":1498.57143},"2025-10-30":{"price":1486.96343},"2025-10-29":{"price":1484.14343},"2025-10-28":{"price":1490.4},"2025-10-27":{"price":1456.98925},"2025-10-24":{"price":1569.79362},"2025-10-23":{"price":1552.23048},"2025-10-22":{"price":1612.32493},"2025-10-21":{"price":1613.27273},"2025-10-20":{"price":1564.38453},"2025-10-17":{"price":1550.71675},"2025-10-16":{"price":1505.35714},"2025-10-15":{"price":1456.64336},"2025-10-14":{"price":1463.15789},"2025-10-13":{"price":1433.61345},"2025-10-09":{"price":1459.18367},"2025-10-08":{"price":1543.6377},"2025-10-07":{"price":1556.11111},"2025-10-06":{"price":1523.63636},"2025-10-03":{"price":1517.92313},"2025-10-02":{"price":1552.73438},"2025-10-01":{"price":1567.5175},"2025-09-30":{"price":1544.79918},"2025-09-29":{"price":1489.47267},"2025-09-26":{"price":1466.29213},"2025-09-25":{"price":1398.92473},"2025-09-24":{"price":1391.01124},"2025-09-23":{"price":1417.20897},"2025-09-22":{"price":1436.81687},"2025-09-19":{"price":1571.91781},"2025-09-18":{"price":1550.83799},"2025-09-17":{"price":1498.18182},"2025-09-16":{"price":1476.81471},"2025-09-15":{"price":1496.10589},"2025-09-12":{"price":1491.40625},"2025-09-11":{"price":1447.63138},"2025-09-10":{"price":1431.62706},"2025-09-09":{"price":1436.33656},"2025-09-08":{"price":1440.95694},"2025-09-05":{"price":1385.54646},"2025-09-04":{"price":1378.30688},"2025-09-03":{"price":1370.85744},"2025-09-02":{"price":1364.42895},"2025-09-01":{"price":1378.16291},"2025-08-29":{"price":1359.18367},"2025-08-28":{"price":1345.65588},"2025-08-27":{"price":1357.33835},"2025-08-26":{"price":1355.48287},"2025-08-25":{"price":1361.49176},"2025-08-22":{"price":1330.7047},"2025-08-21":{"price":1322.14765},"2025-08-20":{"price":1313.09425},"2025-08-19":{"price":1300.41017},"2025-08-18":{"price":1303.31365},"2025-08-14":{"price":1311.36738},"2025-08-13":{"price":1321.96162},"2025-08-12":{"price":1324.54695},"2025-08-11":{"price":1326.83732},"2025-08-08":{"price":1334.66135},"2025-08-07":{"price":1331.11481},"2025-08-06":{"price":1336.43154},"2025-08-05":{"price":1346.9558},"2025-08-04":{"price":1358.19398},"2025-08-01":{"price":1363.28388},"2025-07-31":{"price":1360.89722},"2025-07-30":{"price":1322.79947},"2025-07-29":{"price":1294.66667},"2025-07-28":{"price":1297.66667},"2025-07-25":{"price":1294.18683},"2025-07-24":{"price":1275.47423},"2025-07-23":{"price":1267.23404},"2025-07-22":{"price":1264.36978},"2025-07-21":{"price":1285.03401},"2025-07-18":{"price":1295.25752},"2025-07-17":{"price":1284.01361},"2025-07-16":{"price":1280.70473},"2025-07-15":{"price":1278.81541},"2025-07-14":{"price":1298.88926},"2025-07-11":{"price":1270.36975},"2025-07-10":{"price":1270.8126},"2025-07-08":{"price":1261.34846},"2025-07-07":{"price":1287.21671},"2025-07-04":{"price":1247.6398},"2025-07-03":{"price":1236.9338},"2025-07-02":{"price":1240.58182},"2025-07-01":{"price":1234.99268},"2025-06-30":{"price":1213.76281},"2025-06-27":{"price":1201.53913},"2025-06-26":{"price":1205.19895},"2025-06-25":{"price":1200.43732},"2025-06-24":{"price":1186.2119},"2025-06-23":{"price":1189.87155},"2025-06-19":{"price":1178.0597},"2025-06-18":{"price":1169.68699},"2025-06-17":{"price":1185.07463},"2025-06-13":{"price":1193.53883},"2025-06-12":{"price":1190.5041},"2025-06-11":{"price":1189.89011},"2025-06-10":{"price":1193.77921},"2025-06-09":{"price":1198.67061},"2025-06-06":{"price":1198.06835},"2025-06-05":{"price":1202.22189},"2025-06-04":{"price":1199.76272},"2025-06-03":{"price":1194.57947},"2025-06-02":{"price":1192.17134},"2025-05-30":{"price":1203.69276},"2025-05-29":{"price":1194.98155},"2025-05-28":{"price":1176.60887},"2025-05-27":{"price":1163.35248},"2025-05-26":{"price":1160.60787},"2025-05-23":{"price":1160.62945},"2025-05-22":{"price":1159.16542},"2025-05-21":{"price":1164.14104},"2025-05-20":{"price":1169.67617},"2025-05-19":{"price":1166.11842},"2025-05-16":{"price":1171.99391},"2025-05-15":{"price":1162.94845},"2025-05-14":{"price":1155.39333},"2025-05-13":{"price":1156.93594},"2025-05-12":{"price":1157.32342},"2025-05-09":{"price":1156.78347},"2025-05-08":{"price":1157.59398},"2025-05-07":{"price":1167.66467},"2025-05-06":{"price":1211.83521},"2025-05-05":{"price":1215.98793},"2025-04-30":{"price":1200.3012},"2025-04-29":{"price":1187.23724},"2025-04-28":{"price":1193.26851},"2025-04-25":{"price":1193.59165},"2025-04-24":{"price":1201.044},"2025-04-23":{"price":1183.96156},"2025-04-22":{"price":1155.94542},"2025-04-21":{"price":1135.26718},"2025-04-16":{"price":1170.38168},"2025-04-15":{"price":1242.62796},"2025-04-14":{"price":1252.07673},"2025-04-11":{"price":1335.4531},"2025-04-10":{"price":1363.33879},"2025-04-09":{"price":1333.06452},"2025-04-08":{"price":1373.57095},"2025-04-07":{"price":1366.91358},"2025-04-04":{"price":1347.4026},"2025-04-03":{"price":1320.2604},"2025-04-01":{"price":1313.43284},"2025-03-31":{"price":1314.20937},"2025-03-28":{"price":1303.45912},"2025-03-27":{"price":1296.5035},"2025-03-26":{"price":1297.0405},"2025-03-25":{"price":1297.89864},"2025-03-21":{"price":1289.80545},"2025-03-20":{"price":1287.38682},"2025-03-19":{"price":1293.18394},"2025-03-18":{"price":1298.49565},"2025-03-17":{"price":1254.69925}},"intraday":{"2026-03-19":{"16:59":{"price":1467.91942},"16:58":{"price":1467.91942},"16:57":{"price":1467.91942},"16:56":{"price":1467.91942},"16:55":{"price":1468.22572},"16:54":{"price":1468.09951},"16:53":{"price":1468.26874},"16:52":{"price":1468.49593},"16:51":{"price":1467.8868},"16:50":{"price":1467.8868},"16:49":{"price":1468.73411},"16:48":{"price":1468.04543},"16:47":{"price":1468.21495},"16:46":{"price":1468.04543},"16:45":{"price":1467.95524},"16:44":{"price":1467.94437},"16:43":{"price":1467.77476},"16:42":{"price":1467.77476},"16:41":{"price":1467.94437},"16:40":{"price":1467.86502},"16:39":{"price":1467.77476},"16:38":{"price":1468.03459},"16:37":{"price":1468.37375},"16:36":{"price":1467.86502},"16:35":{"price":1467.69544},"16:34":{"price":1467.9661},"16:33":{"price":1466.79092},"16:32":{"price":1467.95524},"16:31":{"price":1468.28358},"16:30":{"price":1467.69544},"16:29":{"price":1468.95148},"16:28":{"price":1467.63809},"16:27":{"price":1468.0779},"16:26":{"price":1467.89768},"16:25":{"price":1467.8868},"16:24":{"price":1467.62712},"16:23":{"price":1468.03459},"16:22":{"price":1468.54333},"16:21":{"price":1468.88248},"16:20":{"price":1469.55047},"16:19":{"price":1468.44248},"16:18":{"price":1469.10017},"16:17":{"price":1470.26843},"16:16":{"price":1470.18855},"16:15":{"price":1469.92864},"16:14":{"price":1469.41896},"16:13":{"price":1470.0085},"16:12":{"price":1469.84882},"16:11":{"price":1469.17983},"16:10":{"price":1469.68925},"16:09":{"price":1469.42935},"16:08":{"price":1469.67895},"16:07":{"price":1469.75875},"16:06":{"price":1469.58885},"16:05":{"price":1470.24821},"16:04":{"price":1469.9881},"16:03":{"price":1470.48818},"16:02":{"price":1470.64829},"16:01":{"price":1470.9886},"16:00":{"price":1471.15875},"15:59":{"price":1470.65828},"15:58":{"price":1470.2381},"15:57":{"price":1470.2381},"15:56":{"price":1470.57823},"15:55":{"price":1470.2381},"15:54":{"price":1469.89796},"15:53":{"price":1470.06803},"15:52":{"price":1470.57823},"15:51":{"price":1470.31808},"15:50":{"price":1470.06803},"15:49":{"price":1470.57823},"15:48":{"price":1470.06803},"15:47":{"price":1469.39816},"15:46":{"price":1469.39816},"15:45":{"price":1469.64802},"15:44":{"price":1469.39816},"15:43":{"price":1469.31837},"15:42":{"price":1469.48836},"15:41":{"price":1469.65834},"15:40":{"price":1469.48836},"15:39":{"price":1469.48836},"15:38":{"price":1469.48836},"15:37":{"price":1469.48836},"15:36":{"price":1469.23861},"15:35":{"price":1469.40857},"15:34":{"price":1469.3288},"15:33":{"price":1468.98895},"15:32":{"price":1469.3288},"15:31":{"price":1469.22815},"15:30":{"price":1469.64802},"15:29":{"price":1469.64802},"15:28":{"price":1469.64802},"15:27":{"price":1469.73818},"15:26":{"price":1469.9881},"15:25":{"price":1469.9881},"15:24":{"price":1469.9881},"15:23":{"price":1470.0782},"15:22":{"price":1469.82832},"15:21":{"price":1470.0782},"15:20":{"price":1469.39816},"15:19":{"price":1469.39816},"15:18":{"price":1469.64802},"15:17":{"price":1469.81806},"15:16":{"price":1470.40816},"15:15":{"price":1470.49821},"15:14":{"price":1469.9881},"15:13":{"price":1470.15814},"15:12":{"price":1469.81806},"15:11":{"price":1469.9881},"15:10":{"price":1469.64802},"15:09":{"price":1470.40816},"15:08":{"price":1470.2381},"15:07":{"price":1469.9881},"15:06":{"price":1470.40816},"15:05":{"price":1469.89796},"15:04":{"price":1469.64802},"15:03":{"price":1470.05784},"15:02":{"price":1469.55782},"15:01":{"price":1469.55782},"15:00":{"price":1469.89796},"14:59":{"price":1470.05784},"14:58":{"price":1469.72789},"14:57":{"price":1470.05784},"14:56":{"price":1469.38776},"14:55":{"price":1469.80779},"14:54":{"price":1469.55782},"14:53":{"price":1469.55782},"14:52":{"price":1469.72789},"14:51":{"price":1469.38776},"14:50":{"price":1469.80779},"14:49":{"price":1469.1379},"14:48":{"price":1469.1379},"14:47":{"price":1469.30794},"14:46":{"price":1468.88813},"14:45":{"price":1469.39816},"14:44":{"price":1469.55782},"14:43":{"price":1469.38776},"14:42":{"price":1468.96786},"14:41":{"price":1468.62778},"14:40":{"price":1469.1379},"14:39":{"price":1468.87755},"14:38":{"price":1468.96786},"14:37":{"price":1469.2975},"14:36":{"price":1469.2975},"14:35":{"price":1468.95731},"14:34":{"price":1468.87755},"14:33":{"price":1469.04762},"14:32":{"price":1469.21769},"14:31":{"price":1469.30794},"14:30":{"price":1468.80843},"14:29":{"price":1469.39816},"14:28":{"price":1469.31837},"14:27":{"price":1469.1379},"14:26":{"price":1469.1379},"14:25":{"price":1469.39816},"14:24":{"price":1469.22815},"14:23":{"price":1469.39816},"14:22":{"price":1469.48836},"14:21":{"price":1469.40857},"14:20":{"price":1470.0782},"14:19":{"price":1469.57852},"14:18":{"price":1469.40857},"14:17":{"price":1469.57852},"14:16":{"price":1469.82832},"14:15":{"price":1469.65834},"14:14":{"price":1469.57852},"14:13":{"price":1469.15888},"14:12":{"price":1469.65834},"14:11":{"price":1468.90928},"14:10":{"price":1468.90928},"14:09":{"price":1468.98895},"14:08":{"price":1469.31837},"14:07":{"price":1468.81903},"14:06":{"price":1468.47918},"14:05":{"price":1468.99949},"14:04":{"price":1469.58885},"14:03":{"price":1469.67895},"14:02":{"price":1469.41896},"14:01":{"price":1469.08967},"14:00":{"price":1469.33922},"13:59":{"price":1468.6704},"13:58":{"price":1469.41896},"13:57":{"price":1469.07917},"13:56":{"price":1469.3288},"13:55":{"price":1468.98895},"13:54":{"price":1469.41896},"13:53":{"price":1469.26995},"13:52":{"price":1469.42935},"13:51":{"price":1469.31837},"13:50":{"price":1469.89796},"13:49":{"price":1470.14798},"13:48":{"price":1470.05784},"13:47":{"price":1469.63769},"13:46":{"price":1469.72789},"13:45":{"price":1469.55782},"13:44":{"price":1469.39816},"13:43":{"price":1469.39816},"13:42":{"price":1468.72876},"13:41":{"price":1468.73938},"13:40":{"price":1468.46847},"13:39":{"price":1468.87755},"13:38":{"price":1469.21769},"13:37":{"price":1468.95731},"13:36":{"price":1468.68618},"13:35":{"price":1469.016},"13:34":{"price":1469.17575},"13:33":{"price":1469.09586},"13:32":{"price":1468.75532},"13:31":{"price":1469.17575},"13:30":{"price":1468.67552},"13:29":{"price":1469.00545},"13:28":{"price":1468.76596},"13:27":{"price":1468.76596},"13:26":{"price":1469.016},"13:25":{"price":1468.84576},"13:24":{"price":1468.42553},"13:23":{"price":1468.67552},"13:22":{"price":1468.42553},"13:21":{"price":1468.59574},"13:20":{"price":1468.59574},"13:19":{"price":1468.93617},"13:18":{"price":1468.42553},"13:17":{"price":1468.67552},"13:16":{"price":1468.42553},"13:15":{"price":1467.75566},"13:14":{"price":1468.25532},"13:13":{"price":1468.25532},"13:12":{"price":1468.34581},"13:11":{"price":1468.17563},"13:10":{"price":1468.34581},"13:09":{"price":1468.33504},"13:08":{"price":1468.58505},"13:07":{"price":1468.16479},"13:06":{"price":1468.50528},"13:05":{"price":1469.09586},"13:04":{"price":1468.59574},"13:03":{"price":1468.33504},"13:02":{"price":1468.92559},"13:01":{"price":1469.08533},"13:00":{"price":1469.08533},"12:59":{"price":1469.67632},"12:58":{"price":1469.08533},"12:57":{"price":1469.76665},"12:56":{"price":1469.18624},"12:55":{"price":1469.18624},"12:54":{"price":1469.35649},"12:53":{"price":1469.35649},"12:52":{"price":1469.4364},"12:51":{"price":1469.51635},"12:50":{"price":1469.68665},"12:49":{"price":1469.34605},"12:48":{"price":1469.60667},"12:47":{"price":1470.18739},"12:46":{"price":1470.52811},"12:45":{"price":1470.52811},"12:44":{"price":1469.69697},"12:43":{"price":1469.61702},"12:42":{"price":1469.60667},"12:41":{"price":1469.61702},"12:40":{"price":1468.93617},"12:39":{"price":1469.60667},"12:38":{"price":1470.12766},"12:37":{"price":1470.29787},"12:36":{"price":1470.04765},"12:35":{"price":1469.87747},"12:34":{"price":1470.29787},"12:33":{"price":1469.88772},"12:32":{"price":1469.36692},"12:31":{"price":1468.77659},"12:30":{"price":1469.36692},"12:29":{"price":1469.78723},"12:28":{"price":1469.45721},"12:27":{"price":1469.37734},"12:26":{"price":1469.70728},"12:25":{"price":1469.36692},"12:24":{"price":1469.2766},"12:23":{"price":1469.36692},"12:22":{"price":1469.61702},"12:21":{"price":1469.28705},"12:20":{"price":1468.77659},"12:19":{"price":1469.69697},"12:18":{"price":1469.69697},"12:17":{"price":1470.28776},"12:16":{"price":1469.4364},"12:15":{"price":1469.08533},"12:14":{"price":1469.00545},"12:13":{"price":1469.67632},"12:12":{"price":1469.41557},"12:11":{"price":1469.16525},"12:10":{"price":1470.00682},"12:09":{"price":1470.17723},"12:08":{"price":1470.52811},"12:07":{"price":1470.60828},"12:06":{"price":1470.10731},"12:05":{"price":1470.69847},"12:04":{"price":1470.79857},"12:03":{"price":1470.44796},"12:02":{"price":1470.69847},"12:01":{"price":1470.42782},"12:00":{"price":1470.25737},"11:59":{"price":1469.92673},"11:58":{"price":1469.67632},"11:57":{"price":1469.57559},"11:56":{"price":1469.40515},"11:55":{"price":1469.2347},"11:54":{"price":1469.57559},"11:53":{"price":1469.1337},"11:52":{"price":1468.97375},"11:51":{"price":1469.22421},"11:50":{"price":1469.29376},"11:49":{"price":1469.47476},"11:48":{"price":1469.99659},"11:47":{"price":1469.59632},"11:46":{"price":1469.86721},"11:45":{"price":1470.28776},"11:44":{"price":1470.5582},"11:43":{"price":1471.14894},"11:42":{"price":1471.0589},"11:41":{"price":1470.79857},"11:40":{"price":1470.96884},"11:39":{"price":1471.6306},"11:38":{"price":1471.72061},"11:37":{"price":1471.72061},"11:36":{"price":1471.13911},"11:35":{"price":1471.90054},"11:34":{"price":1471.47965},"11:33":{"price":1472.49191},"11:32":{"price":1471.91011},"11:31":{"price":1471.22915},"11:30":{"price":1470.71842},"11:29":{"price":1470.71842},"11:28":{"price":1470.12766},"11:27":{"price":1469.89796},"11:26":{"price":1470.57823},"11:25":{"price":1470.31808},"11:24":{"price":1470.80851},"11:23":{"price":1470.6383},"11:22":{"price":1471.14894},"11:21":{"price":1470.97872},"11:20":{"price":1470.81844},"11:19":{"price":1470.73835},"11:18":{"price":1470.65828},"11:17":{"price":1470.48818},"11:16":{"price":1470.57823},"11:15":{"price":1469.97789},"11:14":{"price":1470.5582},"11:13":{"price":1470.54818},"11:12":{"price":1471.21935},"11:11":{"price":1470.70845},"11:10":{"price":1470.86882},"11:09":{"price":1471.37014},"11:08":{"price":1471.71097},"11:07":{"price":1470.94905},"11:06":{"price":1471.55026},"11:05":{"price":1470.70845},"11:04":{"price":1471.36038},"11:03":{"price":1471.37014},"11:02":{"price":1470.93915},"11:01":{"price":1470.33754},"11:00":{"price":1471.00955},"10:59":{"price":1470.9094},"10:58":{"price":1471.77213},"10:57":{"price":1470.95895},"10:56":{"price":1471.27025},"10:55":{"price":1471.843},"10:54":{"price":1472.1748},"10:53":{"price":1471.4115},"10:52":{"price":1471.23101},"10:51":{"price":1471.57248},"10:50":{"price":1471.40174},"10:49":{"price":1472.91061},"10:48":{"price":1473.09991},"10:47":{"price":1472.77692},"10:46":{"price":1472.85763},"10:45":{"price":1472.9476},"10:44":{"price":1473.45963},"10:43":{"price":1472.77692},"10:42":{"price":1473.63031},"10:41":{"price":1473.62131},"10:40":{"price":1473.98055},"10:39":{"price":1473.54949},"10:38":{"price":1473.80993},"10:37":{"price":1474.65438},"10:36":{"price":1473.66627},"10:35":{"price":1473.54046},"10:34":{"price":1474.59072},"10:33":{"price":1473.75596},"10:32":{"price":1473.65729},"10:31":{"price":1474.58205},"10:30":{"price":1473.92638}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1467.75013,"return":0},"1w":{"date":"2026-03-12","prev":1457.43781,"return":0.71},"1m":{"date":"2026-02-19","prev":1448.37955,"return":1.34},"3m":{"date":"2025-12-19","prev":1536.86636,"return":-4.5},"6m":{"date":"2025-09-19","prev":1571.91781,"return":-6.63},"9m":{"date":"2025-06-19","prev":1178.0597,"return":24.59},"1y":{"date":"2025-03-19","prev":1293.18394,"return":13.5}}}}},"CCL_AL35":{"ticker":"CCL_AL35","name":"Dolar Cable AL35","kind":"dolar","img":"USA","currency":{"ARS":"AL35"},"data":{"ARS":{"daily":{"2026-03-19":{"price":1466.80556},"2026-03-18":{"price":1469.03748},"2026-03-17":{"price":1470.43526},"2026-03-16":{"price":1476.17732},"2026-03-13":{"price":1470.77562},"2026-03-12":{"price":1463.31151},"2026-03-11":{"price":1458.4789},"2026-03-10":{"price":1462.28448},"2026-03-09":{"price":1472.23359},"2026-03-06":{"price":1480.2882},"2026-03-05":{"price":1473.1427},"2026-03-04":{"price":1467.47212},"2026-03-03":{"price":1479.92972},"2026-03-02":{"price":1459.58987},"2026-02-27":{"price":1462.75881},"2026-02-26":{"price":1481.68449},"2026-02-25":{"price":1472.115},"2026-02-24":{"price":1440.23825},"2026-02-23":{"price":1442.68775},"2026-02-20":{"price":1448.70791},"2026-02-19":{"price":1448.72299},"2026-02-18":{"price":1457.03125},"2026-02-13":{"price":1469.91891},"2026-02-12":{"price":1455.7377},"2026-02-11":{"price":1477.40668},"2026-02-10":{"price":1471.16516},"2026-02-09":{"price":1477.67448},"2026-02-06":{"price":1492.44117},"2026-02-05":{"price":1505.62975},"2026-02-04":{"price":1500.19688},"2026-02-03":{"price":1495.1367},"2026-02-02":{"price":1487.64221},"2026-01-30":{"price":1501.82339},"2026-01-29":{"price":1510.42481},"2026-01-28":{"price":1506.20509},"2026-01-27":{"price":1508.35073},"2026-01-26":{"price":1514.47073},"2026-01-23":{"price":1515.32593},"2026-01-22":{"price":1507.2268},"2026-01-21":{"price":1516.16438},"2026-01-20":{"price":1515.38356},"2026-01-19":{"price":1511.27717},"2026-01-16":{"price":1517.18494},"2026-01-15":{"price":1507.53769},"2026-01-14":{"price":1519.51253},"2026-01-13":{"price":1525.27322},"2026-01-12":{"price":1530.38598},"2026-01-09":{"price":1528.60849},"2026-01-08":{"price":1529.86726},"2026-01-07":{"price":1534.12901},"2026-01-06":{"price":1531.99733},"2026-01-05":{"price":1536.27845},"2026-01-02":{"price":1539.93825},"2025-12-30":{"price":1526.09159},"2025-12-29":{"price":1529.41176},"2025-12-26":{"price":1523.60686},"2025-12-24":{"price":1523.47919},"2025-12-23":{"price":1525.26063},"2025-12-22":{"price":1546.39175},"2025-12-19":{"price":1541.50463},"2025-12-18":{"price":1541.02735},"2025-12-17":{"price":1557.11207},"2025-12-16":{"price":1544.92558},"2025-12-15":{"price":1531.04778},"2025-12-12":{"price":1503.65568},"2025-12-11":{"price":1504.93261},"2025-12-10":{"price":1503.02198},"2025-12-09":{"price":1509.72222},"2025-12-05":{"price":1497.54367},"2025-12-04":{"price":1509.46002},"2025-12-03":{"price":1510.40949},"2025-12-02":{"price":1518.28343},"2025-12-01":{"price":1506.34483},"2025-11-28":{"price":1512.83107},"2025-11-27":{"price":1520.82474},"2025-11-26":{"price":1529.27303},"2025-11-25":{"price":1527.21704},"2025-11-21":{"price":1493.75},"2025-11-20":{"price":1486.7354},"2025-11-19":{"price":1475.34247},"2025-11-18":{"price":1467.51101},"2025-11-17":{"price":1479.18379},"2025-11-14":{"price":1483.56164},"2025-11-13":{"price":1479.06083},"2025-11-12":{"price":1469.38776},"2025-11-11":{"price":1475.92339},"2025-11-10":{"price":1488.25967},"2025-11-07":{"price":1472.84657},"2025-11-06":{"price":1507.02626},"2025-11-05":{"price":1497.17913},"2025-11-04":{"price":1515.66952},"2025-11-03":{"price":1523.55124},"2025-10-31":{"price":1509.13986},"2025-10-30":{"price":1491.15942},"2025-10-29":{"price":1490.23638},"2025-10-28":{"price":1500.96511},"2025-10-27":{"price":1462.27273},"2025-10-24":{"price":1578.42587},"2025-10-23":{"price":1552.67606},"2025-10-22":{"price":1601.42007},"2025-10-21":{"price":1611.55153},"2025-10-20":{"price":1553.57798},"2025-10-17":{"price":1550.2053},"2025-10-16":{"price":1508.74636},"2025-10-15":{"price":1464.80144},"2025-10-14":{"price":1488.18182},"2025-10-13":{"price":1436.24161},"2025-10-09":{"price":1487.93103},"2025-10-08":{"price":1552.77117},"2025-10-07":{"price":1550.99799},"2025-10-06":{"price":1522.97827},"2025-10-03":{"price":1518.78453},"2025-10-02":{"price":1556.49606},"2025-10-01":{"price":1556.639},"2025-09-30":{"price":1545.55704},"2025-09-29":{"price":1481.32075},"2025-09-26":{"price":1465.05126},"2025-09-25":{"price":1403.65183},"2025-09-24":{"price":1398.54213},"2025-09-23":{"price":1421.88879},"2025-09-22":{"price":1449.86201},"2025-09-19":{"price":1584.82793},"2025-09-18":{"price":1551.76337},"2025-09-17":{"price":1490.53596},"2025-09-16":{"price":1457.97761},"2025-09-15":{"price":1475.08438},"2025-09-12":{"price":1495.14563},"2025-09-11":{"price":1447.42046},"2025-09-10":{"price":1433.80783},"2025-09-09":{"price":1435.43707},"2025-09-08":{"price":1426.41016},"2025-09-05":{"price":1384.94911},"2025-09-04":{"price":1380.79304},"2025-09-03":{"price":1368.46515},"2025-09-02":{"price":1372.05387},"2025-09-01":{"price":1389.35247},"2025-08-29":{"price":1357.61589},"2025-08-28":{"price":1342.05426},"2025-08-27":{"price":1361.38451},"2025-08-26":{"price":1353.92892},"2025-08-25":{"price":1364.00323},"2025-08-22":{"price":1328.55138},"2025-08-21":{"price":1322.40437},"2025-08-20":{"price":1314.94359},"2025-08-19":{"price":1296.25169},"2025-08-18":{"price":1302.89768},"2025-08-14":{"price":1310.72844},"2025-08-13":{"price":1322.77526},"2025-08-12":{"price":1326.41538},"2025-08-11":{"price":1325.91463},"2025-08-08":{"price":1338.84045},"2025-08-07":{"price":1334.14671},"2025-08-06":{"price":1336.08184},"2025-08-05":{"price":1345.63913},"2025-08-04":{"price":1357.36434},"2025-08-01":{"price":1367.87323},"2025-07-31":{"price":1353.66416},"2025-07-30":{"price":1322.91508},"2025-07-29":{"price":1294.45039},"2025-07-28":{"price":1300.47451},"2025-07-25":{"price":1289.08418},"2025-07-24":{"price":1276.14736},"2025-07-23":{"price":1265.75863},"2025-07-22":{"price":1259.22407},"2025-07-21":{"price":1285.44423},"2025-07-18":{"price":1291.73852},"2025-07-17":{"price":1280.73221},"2025-07-16":{"price":1272.1847},"2025-07-15":{"price":1273.12296},"2025-07-14":{"price":1298.11438},"2025-07-11":{"price":1268.77107},"2025-07-10":{"price":1268.374},"2025-07-08":{"price":1258.74126},"2025-07-07":{"price":1277.66303},"2025-07-04":{"price":1248.5482},"2025-07-03":{"price":1236.9186},"2025-07-02":{"price":1238.8994},"2025-07-01":{"price":1233.08931},"2025-06-30":{"price":1214.91228},"2025-06-27":{"price":1201.12945},"2025-06-26":{"price":1197.11191},"2025-06-25":{"price":1200.90064},"2025-06-24":{"price":1190.71645},"2025-06-23":{"price":1189.23688},"2025-06-19":{"price":1177.65214},"2025-06-18":{"price":1170.73897},"2025-06-17":{"price":1184.51059},"2025-06-13":{"price":1196.87822},"2025-06-12":{"price":1189.50734},"2025-06-11":{"price":1193.90582},"2025-06-10":{"price":1189.26349},"2025-06-09":{"price":1199.11504},"2025-06-06":{"price":1195.55556},"2025-06-05":{"price":1194.36202},"2025-06-04":{"price":1197.32785},"2025-06-03":{"price":1195.76333},"2025-06-02":{"price":1192.95671},"2025-05-30":{"price":1202.83501},"2025-05-29":{"price":1192.6087},"2025-05-28":{"price":1177.70388},"2025-05-27":{"price":1175.55686},"2025-05-26":{"price":1159.35673},"2025-05-23":{"price":1162.28907},"2025-05-22":{"price":1161.55089},"2025-05-21":{"price":1162.72233},"2025-05-20":{"price":1169.23077},"2025-05-19":{"price":1162.60282},"2025-05-16":{"price":1172.9649},"2025-05-15":{"price":1161.23322},"2025-05-14":{"price":1157.12188},"2025-05-13":{"price":1157.65501},"2025-05-12":{"price":1159.53706},"2025-05-09":{"price":1158.52399},"2025-05-08":{"price":1163.51271},"2025-05-07":{"price":1176.68894},"2025-05-06":{"price":1208.76672},"2025-05-05":{"price":1211.9982},"2025-04-30":{"price":1196.15155},"2025-04-29":{"price":1187.04502},"2025-04-28":{"price":1196.67754},"2025-04-25":{"price":1202.03061},"2025-04-24":{"price":1199.82368},"2025-04-23":{"price":1186.49852},"2025-04-22":{"price":1159.47242},"2025-04-21":{"price":1133.13024},"2025-04-16":{"price":1179.32075},"2025-04-15":{"price":1239.54373},"2025-04-14":{"price":1258.95024},"2025-04-11":{"price":1337.81541},"2025-04-10":{"price":1362.86001},"2025-04-09":{"price":1342.29508},"2025-04-08":{"price":1368.51211},"2025-04-07":{"price":1364.50052},"2025-04-04":{"price":1335.52092},"2025-04-03":{"price":1315.2384},"2025-04-01":{"price":1309.35479},"2025-03-31":{"price":1314.71519},"2025-03-28":{"price":1310.09464},"2025-03-27":{"price":1296.83131},"2025-03-26":{"price":1296.12331},"2025-03-25":{"price":1300.31008},"2025-03-21":{"price":1289.36764},"2025-03-20":{"price":1278.63777},"2025-03-19":{"price":1304.21168},"2025-03-18":{"price":1300.87802},"2025-03-17":{"price":1250.95815}},"intraday":{"2026-03-19":{"16:59":{"price":1470},"16:58":{"price":1470},"16:57":{"price":1470},"16:56":{"price":1470},"16:55":{"price":1470},"16:54":{"price":1470},"16:53":{"price":1470},"16:52":{"price":1470},"16:51":{"price":1468.88889},"16:50":{"price":1467.36111},"16:49":{"price":1467.36111},"16:48":{"price":1469.03638},"16:47":{"price":1466.36149},"16:46":{"price":1466.36149},"16:45":{"price":1466.36149},"16:44":{"price":1466.36149},"16:43":{"price":1466.36149},"16:42":{"price":1466.36149},"16:41":{"price":1466.36149},"16:40":{"price":1466.36149},"16:39":{"price":1466.36149},"16:38":{"price":1466.36149},"16:37":{"price":1466.36149},"16:36":{"price":1466.36149},"16:35":{"price":1467.88991},"16:34":{"price":1467.88991},"16:33":{"price":1467.88991},"16:32":{"price":1467.88991},"16:31":{"price":1467.88991},"16:30":{"price":1467.88991},"16:29":{"price":1467.88991},"16:28":{"price":1467.88991},"16:27":{"price":1467.88991},"16:26":{"price":1467.88991},"16:25":{"price":1467.88991},"16:24":{"price":1467.88991},"16:23":{"price":1467.88991},"16:22":{"price":1467.88991},"16:21":{"price":1467.88991},"16:20":{"price":1467.88991},"16:19":{"price":1470.48974},"16:18":{"price":1470.48974},"16:17":{"price":1470.48974},"16:16":{"price":1470.48974},"16:15":{"price":1470.48974},"16:14":{"price":1469.05492},"16:13":{"price":1469.05492},"16:12":{"price":1469.05492},"16:11":{"price":1469.05492},"16:10":{"price":1472.06704},"16:09":{"price":1472.06704},"16:08":{"price":1472.06704},"16:07":{"price":1469.8324},"16:06":{"price":1469.8324},"16:05":{"price":1469.8324},"16:04":{"price":1469.8324},"16:03":{"price":1469.8324},"16:02":{"price":1469.8324},"16:01":{"price":1469.8324},"16:00":{"price":1469.8324},"15:59":{"price":1469.8324},"15:58":{"price":1469.8324},"15:57":{"price":1469.8324},"15:56":{"price":1469.8324},"15:55":{"price":1469.8324},"15:54":{"price":1469.8324},"15:53":{"price":1469.8324},"15:52":{"price":1469.8324},"15:51":{"price":1469.8324},"15:50":{"price":1469.8324},"15:49":{"price":1469.8324},"15:48":{"price":1469.8324},"15:47":{"price":1469.8324},"15:46":{"price":1469.8324},"15:45":{"price":1469.8324},"15:44":{"price":1469.8324},"15:43":{"price":1469.8324},"15:42":{"price":1469.8324},"15:41":{"price":1469.8324},"15:40":{"price":1469.8324},"15:39":{"price":1469.8324},"15:38":{"price":1469.8324},"15:37":{"price":1469.27374},"15:36":{"price":1469.27374},"15:35":{"price":1469.27374},"15:34":{"price":1469.27374},"15:33":{"price":1469.27374},"15:32":{"price":1469.41341},"15:31":{"price":1469.41341},"15:30":{"price":1469.41341},"15:29":{"price":1469.41341},"15:28":{"price":1469.41341},"15:27":{"price":1469.41341},"15:26":{"price":1469.41341},"15:25":{"price":1470.7034},"15:24":{"price":1470.7034},"15:23":{"price":1470.7034},"15:22":{"price":1470.7034},"15:21":{"price":1470.7034},"15:20":{"price":1470.7034},"15:19":{"price":1470.7034},"15:18":{"price":1470.7034},"15:17":{"price":1470.7034},"15:16":{"price":1470.7034},"15:15":{"price":1470.7034},"15:14":{"price":1470.7034},"15:13":{"price":1470.7034},"15:12":{"price":1470.7034},"15:11":{"price":1470.7034},"15:10":{"price":1470.7034},"15:09":{"price":1470.7034},"15:08":{"price":1470.7034},"15:07":{"price":1470.7034},"15:06":{"price":1470.7034},"15:05":{"price":1470.7034},"15:04":{"price":1470.7034},"15:03":{"price":1470.7034},"15:02":{"price":1470.7034},"15:01":{"price":1470.7034},"15:00":{"price":1470.7034},"14:59":{"price":1469.27374},"14:58":{"price":1469.27374},"14:57":{"price":1469.27374},"14:56":{"price":1469.7499},"14:55":{"price":1469.41341},"14:54":{"price":1469.41341},"14:53":{"price":1469.41341},"14:52":{"price":1469.41341},"14:51":{"price":1469.41341},"14:50":{"price":1469.41341},"14:49":{"price":1469.13408},"14:48":{"price":1469.13408},"14:47":{"price":1469.13408},"14:46":{"price":1469.13408},"14:45":{"price":1469.13408},"14:44":{"price":1469.41341},"14:43":{"price":1468.71508},"14:42":{"price":1468.71508},"14:41":{"price":1468.71508},"14:40":{"price":1468.71508},"14:39":{"price":1468.71508},"14:38":{"price":1468.71508},"14:37":{"price":1468.71508},"14:36":{"price":1468.71508},"14:35":{"price":1468.71508},"14:34":{"price":1468.71508},"14:33":{"price":1468.71508},"14:32":{"price":1468.71508},"14:31":{"price":1468.71508},"14:30":{"price":1468.71508},"14:29":{"price":1468.71508},"14:28":{"price":1468.71508},"14:27":{"price":1468.71508},"14:26":{"price":1468.71508},"14:25":{"price":1468.71508},"14:24":{"price":1469.69274},"14:23":{"price":1469.69274},"14:22":{"price":1469.69274},"14:21":{"price":1469.13408},"14:20":{"price":1469.13408},"14:19":{"price":1469.13408},"14:18":{"price":1469.13408},"14:17":{"price":1469.60168},"14:16":{"price":1469.60168},"14:15":{"price":1469.60168},"14:14":{"price":1469.60168},"14:13":{"price":1469.60168},"14:12":{"price":1469.60168},"14:11":{"price":1468.40928},"14:10":{"price":1469.92166},"14:09":{"price":1469.92166},"14:08":{"price":1469.92166},"14:07":{"price":1469.92166},"14:06":{"price":1467.44901},"14:05":{"price":1468.65422},"14:04":{"price":1468.65422},"14:03":{"price":1468.65422},"14:02":{"price":1468.65422},"14:01":{"price":1468.65422},"14:00":{"price":1468.65422},"13:59":{"price":1471.24511},"13:58":{"price":1471.24511},"13:57":{"price":1471.24511},"13:56":{"price":1471.24511},"13:55":{"price":1470.10338},"13:54":{"price":1470.10338},"13:53":{"price":1470.10338},"13:52":{"price":1470.10338},"13:51":{"price":1467.71037},"13:50":{"price":1467.71037},"13:49":{"price":1467.71037},"13:48":{"price":1467.71037},"13:47":{"price":1467.71037},"13:46":{"price":1467.71037},"13:45":{"price":1467.71037},"13:44":{"price":1467.71037},"13:43":{"price":1467.71037},"13:42":{"price":1467.71037},"13:41":{"price":1467.71037},"13:40":{"price":1470.48951},"13:39":{"price":1468.90287},"13:38":{"price":1468.90287},"13:37":{"price":1468.90287},"13:36":{"price":1468.90287},"13:35":{"price":1468.90287},"13:34":{"price":1468.90287},"13:33":{"price":1468.90287},"13:32":{"price":1468.90287},"13:31":{"price":1467.74644},"13:30":{"price":1467.74644},"13:29":{"price":1467.74644},"13:28":{"price":1467.74644},"13:27":{"price":1467.74644},"13:26":{"price":1467.74644},"13:25":{"price":1466.6946},"13:24":{"price":1466.6946},"13:23":{"price":1466.6946},"13:22":{"price":1466.6946},"13:21":{"price":1466.6946},"13:20":{"price":1466.6946},"13:19":{"price":1466.6946},"13:18":{"price":1466.6946},"13:17":{"price":1466.6946},"13:16":{"price":1466.6946},"13:15":{"price":1466.6946},"13:14":{"price":1466.6946},"13:13":{"price":1466.6946},"13:12":{"price":1466.6946},"13:11":{"price":1466.6946},"13:10":{"price":1466.6946},"13:09":{"price":1468.01676},"13:08":{"price":1468.01676},"13:07":{"price":1468.98955},"13:06":{"price":1468.98955},"13:05":{"price":1468.98955},"13:04":{"price":1471.05594},"13:03":{"price":1471.05594},"13:02":{"price":1471.05594},"13:01":{"price":1471.05594},"13:00":{"price":1471.05594},"12:59":{"price":1471.05594},"12:58":{"price":1471.05594},"12:57":{"price":1471.05594},"12:56":{"price":1471.05594},"12:55":{"price":1471.05594},"12:54":{"price":1471.05594},"12:53":{"price":1471.05594},"12:52":{"price":1471.05594},"12:51":{"price":1471.05594},"12:50":{"price":1471.05594},"12:49":{"price":1471.05594},"12:48":{"price":1471.05594},"12:47":{"price":1471.05594},"12:46":{"price":1471.05594},"12:45":{"price":1471.05594},"12:44":{"price":1471.05594},"12:43":{"price":1471.05594},"12:42":{"price":1471.05594},"12:41":{"price":1469.40767},"12:40":{"price":1469.40767},"12:39":{"price":1469.40767},"12:38":{"price":1469.40767},"12:37":{"price":1469.40767},"12:36":{"price":1469.40767},"12:35":{"price":1469.40767},"12:34":{"price":1469.40767},"12:33":{"price":1469.40767},"12:32":{"price":1469.40767},"12:31":{"price":1469.40767},"12:30":{"price":1469.40767},"12:29":{"price":1469.40767},"12:28":{"price":1469.40767},"12:27":{"price":1469.40767},"12:26":{"price":1469.40767},"12:25":{"price":1469.40767},"12:24":{"price":1469.40767},"12:23":{"price":1469.40767},"12:22":{"price":1469.40767},"12:21":{"price":1468.8241},"12:20":{"price":1470.11173},"12:19":{"price":1470.11173},"12:18":{"price":1470.11173},"12:17":{"price":1469.55307},"12:16":{"price":1469.55307},"12:15":{"price":1469.69274},"12:14":{"price":1469.8324},"12:13":{"price":1470.53073},"12:12":{"price":1470.53073},"12:11":{"price":1469.69274},"12:10":{"price":1469.8324},"12:09":{"price":1469.69274},"12:08":{"price":1470.67039},"12:07":{"price":1470.67039},"12:06":{"price":1470.67039},"12:05":{"price":1470.67039},"12:04":{"price":1470.67039},"12:03":{"price":1470.81006},"12:02":{"price":1470.81006},"12:01":{"price":1470.94972},"12:00":{"price":1470.81006},"11:59":{"price":1470.67039},"11:58":{"price":1469.69274},"11:57":{"price":1469.69274},"11:56":{"price":1472.13298},"11:55":{"price":1472.13298},"11:54":{"price":1472.13298},"11:53":{"price":1472.13298},"11:52":{"price":1472.13298},"11:51":{"price":1472.13298},"11:50":{"price":1472.13298},"11:49":{"price":1472.13298},"11:48":{"price":1472.13298},"11:47":{"price":1472.13298},"11:46":{"price":1472.13298},"11:45":{"price":1472.13298},"11:44":{"price":1470.39933},"11:43":{"price":1469.84925},"11:42":{"price":1469.84925},"11:41":{"price":1469.84925},"11:40":{"price":1469.84925},"11:39":{"price":1469.84925},"11:38":{"price":1469.84925},"11:37":{"price":1469.84925},"11:36":{"price":1469.84925},"11:35":{"price":1469.84925},"11:34":{"price":1469.84925},"11:33":{"price":1469.84925},"11:32":{"price":1469.84925},"11:31":{"price":1469.84925},"11:30":{"price":1471.42658},"11:29":{"price":1470.16907},"11:28":{"price":1470.68653},"11:27":{"price":1470.68653},"11:26":{"price":1470.68653},"11:25":{"price":1470.68653},"11:24":{"price":1470.68653},"11:23":{"price":1470.68653},"11:22":{"price":1471.52207},"11:21":{"price":1469.60634},"11:20":{"price":1469.60634},"11:19":{"price":1469.60634},"11:18":{"price":1469.60634},"11:17":{"price":1469.60634},"11:16":{"price":1469.60634},"11:15":{"price":1469.60634},"11:14":{"price":1469.8426},"11:13":{"price":1469.8426},"11:12":{"price":1469.8426},"11:11":{"price":1469.8426},"11:10":{"price":1469.8426},"11:09":{"price":1469.8426},"11:08":{"price":1471.25314},"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:46":{"price":1473.2665},"10:45":{"price":1474.23398},"10:38":{"price":1473.19444}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1469.03748,"return":-0.15},"1w":{"date":"2026-03-12","prev":1463.31151,"return":0.24},"1m":{"date":"2026-02-19","prev":1448.72299,"return":1.25},"3m":{"date":"2025-12-19","prev":1541.50463,"return":-4.85},"6m":{"date":"2025-09-19","prev":1584.82793,"return":-7.45},"9m":{"date":"2025-06-19","prev":1177.65214,"return":24.55},"1y":{"date":"2025-03-19","prev":1304.21168,"return":12.47}}}}},"CCL_GD30":{"ticker":"CCL_GD30","name":"Dolar Cable GD30","kind":"dolar","img":"USA","currency":{"ARS":"GD30"},"data":{"ARS":{"daily":{"2026-03-19":{"price":1462.20978},"2026-03-18":{"price":1468.10972},"2026-03-17":{"price":1471.92118},"2026-03-16":{"price":1474.19621},"2026-03-13":{"price":1473.00431},"2026-03-12":{"price":1460.44226},"2026-03-11":{"price":1456.44372},"2026-03-10":{"price":1461.61369},"2026-03-09":{"price":1475.65789},"2026-03-06":{"price":1480.53868},"2026-03-05":{"price":1470.72256},"2026-03-04":{"price":1468.08511},"2026-03-03":{"price":1481.1784},"2026-03-02":{"price":1461.2998},"2026-02-27":{"price":1469.87158},"2026-02-26":{"price":1478.84115},"2026-02-25":{"price":1473.0832},"2026-02-24":{"price":1443.42857},"2026-02-23":{"price":1439.64815},"2026-02-20":{"price":1436.68831},"2026-02-19":{"price":1449.10569},"2026-02-18":{"price":1466.79719},"2026-02-13":{"price":1470.82724},"2026-02-12":{"price":1461.03896},"2026-02-11":{"price":1477.66044},"2026-02-10":{"price":1477.62408},"2026-02-09":{"price":1482.50041},"2026-02-06":{"price":1492.29255},"2026-02-05":{"price":1507.24876},"2026-02-04":{"price":1493.91247},"2026-02-03":{"price":1490.21864},"2026-02-02":{"price":1493.8373},"2026-01-30":{"price":1503.27332},"2026-01-29":{"price":1505.89198},"2026-01-28":{"price":1507.66471},"2026-01-27":{"price":1507.58688},"2026-01-26":{"price":1515.49755},"2026-01-23":{"price":1513.07781},"2026-01-22":{"price":1505.20919},"2026-01-21":{"price":1506.75563},"2026-01-20":{"price":1518.6486},"2026-01-19":{"price":1511.22278},"2026-01-16":{"price":1517.14381},"2026-01-15":{"price":1498.34711},"2026-01-14":{"price":1521.47651},"2026-01-13":{"price":1526.93208},"2026-01-12":{"price":1510.7438},"2026-01-09":{"price":1527.45424},"2026-01-08":{"price":1533.70129},"2026-01-07":{"price":1530.66901},"2026-01-06":{"price":1537.32436},"2026-01-05":{"price":1535.7613},"2026-01-02":{"price":1543.1918},"2025-12-30":{"price":1528.24652},"2025-12-29":{"price":1524.04619},"2025-12-26":{"price":1513.98038},"2025-12-24":{"price":1518.74634},"2025-12-23":{"price":1516.933},"2025-12-22":{"price":1541.39194},"2025-12-19":{"price":1545.5482},"2025-12-18":{"price":1546.47059},"2025-12-17":{"price":1554.23105},"2025-12-16":{"price":1537.40302},"2025-12-15":{"price":1525.25849},"2025-12-12":{"price":1508.63095},"2025-12-11":{"price":1506.95171},"2025-12-10":{"price":1505.76261},"2025-12-09":{"price":1502.63356},"2025-12-05":{"price":1509.92481},"2025-12-04":{"price":1512.88233},"2025-12-03":{"price":1507.1161},"2025-12-02":{"price":1523.05367},"2025-12-01":{"price":1514.8904},"2025-11-28":{"price":1516.09991},"2025-11-27":{"price":1524.16918},"2025-11-26":{"price":1531.01887},"2025-11-25":{"price":1521.13527},"2025-11-21":{"price":1503.02572},"2025-11-20":{"price":1490.56604},"2025-11-19":{"price":1474.38387},"2025-11-18":{"price":1468.3753},"2025-11-17":{"price":1483.57444},"2025-11-14":{"price":1487.22573},"2025-11-13":{"price":1479.14778},"2025-11-12":{"price":1473.44802},"2025-11-11":{"price":1477.47748},"2025-11-10":{"price":1477.00119},"2025-11-07":{"price":1469.88135},"2025-11-06":{"price":1501.82593},"2025-11-05":{"price":1499.62035},"2025-11-04":{"price":1506.11621},"2025-11-03":{"price":1505.97243},"2025-10-31":{"price":1507.65697},"2025-10-30":{"price":1487.87185},"2025-10-29":{"price":1481.09756},"2025-10-28":{"price":1492.48466},"2025-10-27":{"price":1454.6875},"2025-10-24":{"price":1574.22222},"2025-10-23":{"price":1551.87446},"2025-10-22":{"price":1612.76224},"2025-10-21":{"price":1613.7931},"2025-10-20":{"price":1554.2925},"2025-10-17":{"price":1544.27948},"2025-10-16":{"price":1480.67797},"2025-10-15":{"price":1485.43857},"2025-10-14":{"price":1485.56789},"2025-10-13":{"price":1436.58537},"2025-10-09":{"price":1443.42407},"2025-10-08":{"price":1546.10674},"2025-10-07":{"price":1549.82456},"2025-10-06":{"price":1509.40171},"2025-10-03":{"price":1511.3263},"2025-10-02":{"price":1548.27648},"2025-10-01":{"price":1546.70433},"2025-09-30":{"price":1536.49907},"2025-09-29":{"price":1480.07246},"2025-09-26":{"price":1462.94326},"2025-09-25":{"price":1400.41033},"2025-09-24":{"price":1387.8061},"2025-09-23":{"price":1407.27903},"2025-09-22":{"price":1435.0673},"2025-09-19":{"price":1542.03252},"2025-09-18":{"price":1589.3617},"2025-09-17":{"price":1496.01367},"2025-09-16":{"price":1477.85505},"2025-09-15":{"price":1494.74672},"2025-09-12":{"price":1478.24504},"2025-09-11":{"price":1443.66197},"2025-09-10":{"price":1427.3743},"2025-09-09":{"price":1431.32743},"2025-09-08":{"price":1433.48416},"2025-09-05":{"price":1384.51064},"2025-09-04":{"price":1378.78273},"2025-09-03":{"price":1365.33243},"2025-09-02":{"price":1369.18901},"2025-09-01":{"price":1383.34457},"2025-08-29":{"price":1355.63207},"2025-08-28":{"price":1344.70764},"2025-08-27":{"price":1360},"2025-08-26":{"price":1358.28427},"2025-08-25":{"price":1357.23883},"2025-08-22":{"price":1332.95195},"2025-08-21":{"price":1323.01899},"2025-08-20":{"price":1313.7987},"2025-08-19":{"price":1299.71365},"2025-08-18":{"price":1301.78458},"2025-08-14":{"price":1310.91229},"2025-08-13":{"price":1323.06956},"2025-08-12":{"price":1321.08626},"2025-08-11":{"price":1330.28406},"2025-08-08":{"price":1337.07865},"2025-08-07":{"price":1332.74279},"2025-08-06":{"price":1337.2467},"2025-08-05":{"price":1345.88045},"2025-08-04":{"price":1356.50768},"2025-08-01":{"price":1367.63025},"2025-07-31":{"price":1365.47812},"2025-07-30":{"price":1328.75606},"2025-07-29":{"price":1292.01102},"2025-07-28":{"price":1298.83193},"2025-07-25":{"price":1287.44939},"2025-07-24":{"price":1271.39364},"2025-07-23":{"price":1265.72848},"2025-07-22":{"price":1254.96689},"2025-07-21":{"price":1254.03226},"2025-07-18":{"price":1295.71405},"2025-07-17":{"price":1285.19074},"2025-07-16":{"price":1269.56665},"2025-07-15":{"price":1278.81773},"2025-07-14":{"price":1298.68204},"2025-07-11":{"price":1270.0491},"2025-07-10":{"price":1271.84466},"2025-07-08":{"price":1257.07317},"2025-07-07":{"price":1288.94363},"2025-07-04":{"price":1245.3953},"2025-07-03":{"price":1238.63636},"2025-07-02":{"price":1241.51213},"2025-07-01":{"price":1236.22047},"2025-06-30":{"price":1211.26961},"2025-06-27":{"price":1203.09615},"2025-06-26":{"price":1203.55982},"2025-06-25":{"price":1203.125},"2025-06-24":{"price":1184.59364},"2025-06-23":{"price":1187.06068},"2025-06-19":{"price":1178.95043},"2025-06-18":{"price":1169.45455},"2025-06-17":{"price":1180.63584},"2025-06-13":{"price":1195.5105},"2025-06-12":{"price":1192.00571},"2025-06-11":{"price":1192.14847},"2025-06-10":{"price":1189.53324},"2025-06-09":{"price":1198.84726},"2025-06-06":{"price":1198.02841},"2025-06-05":{"price":1202.18978},"2025-06-04":{"price":1197.40634},"2025-06-03":{"price":1197.84017},"2025-06-02":{"price":1191.66068},"2025-05-30":{"price":1207.07071},"2025-05-29":{"price":1195.83632},"2025-05-28":{"price":1177.87014},"2025-05-27":{"price":1171.22302},"2025-05-26":{"price":1158.04681},"2025-05-23":{"price":1161.47186},"2025-05-22":{"price":1159.12704},"2025-05-21":{"price":1160.06985},"2025-05-20":{"price":1168.64162},"2025-05-19":{"price":1165.52926},"2025-05-16":{"price":1168.73339},"2025-05-15":{"price":1167.57233},"2025-05-14":{"price":1153.99129},"2025-05-13":{"price":1157.4746},"2025-05-12":{"price":1157.59768},"2025-05-09":{"price":1159.44363},"2025-05-08":{"price":1151.43565},"2025-05-07":{"price":1153.70047},"2025-05-06":{"price":1210.21898},"2025-05-05":{"price":1216.11613},"2025-04-30":{"price":1197.87045},"2025-04-29":{"price":1187.21528},"2025-04-28":{"price":1192.84877},"2025-04-25":{"price":1197.21816},"2025-04-24":{"price":1198.71043},"2025-04-23":{"price":1181.75129},"2025-04-22":{"price":1166.83801},"2025-04-21":{"price":1137.04369},"2025-04-16":{"price":1183.18318},"2025-04-15":{"price":1239.2081},"2025-04-14":{"price":1245.54164},"2025-04-11":{"price":1325.50179},"2025-04-10":{"price":1359.05882},"2025-04-09":{"price":1340.30837},"2025-04-08":{"price":1373.98374},"2025-04-07":{"price":1366.25648},"2025-04-04":{"price":1335.97464},"2025-04-03":{"price":1315.04702},"2025-04-01":{"price":1305.40958},"2025-03-31":{"price":1315.78947},"2025-03-28":{"price":1308.19367},"2025-03-27":{"price":1293.24345},"2025-03-26":{"price":1298.61538},"2025-03-25":{"price":1296.23991},"2025-03-21":{"price":1287.31745},"2025-03-20":{"price":1286.94581},"2025-03-19":{"price":1285.80153},"2025-03-18":{"price":1292.8549},"2025-03-17":{"price":1256.56878}},"intraday":{"2026-03-19":{"16:59":{"price":1462.37444},"16:58":{"price":1462.37444},"16:57":{"price":1462.37444},"16:56":{"price":1462.37444},"16:55":{"price":1462.37444},"16:54":{"price":1470.83127},"16:53":{"price":1470.83127},"16:52":{"price":1468.49678},"16:51":{"price":1468.54305},"16:50":{"price":1468.54305},"16:49":{"price":1468.54305},"16:48":{"price":1468.54305},"16:47":{"price":1468.54305},"16:46":{"price":1468.10972},"16:45":{"price":1469.32363},"16:44":{"price":1468.56386},"16:43":{"price":1468.56386},"16:42":{"price":1468.56386},"16:41":{"price":1468.56386},"16:40":{"price":1468.56386},"16:39":{"price":1468.56386},"16:38":{"price":1468.56386},"16:37":{"price":1468.56386},"16:36":{"price":1468.56386},"16:35":{"price":1468.56386},"16:34":{"price":1468.56386},"16:33":{"price":1467.10744},"16:32":{"price":1467.32837},"16:31":{"price":1467.32837},"16:30":{"price":1465.61983},"16:29":{"price":1466.27082},"16:28":{"price":1466.27082},"16:27":{"price":1468.09917},"16:26":{"price":1468.09917},"16:25":{"price":1468.09917},"16:24":{"price":1468.09917},"16:23":{"price":1468.09917},"16:22":{"price":1469.46881},"16:21":{"price":1469.53642},"16:20":{"price":1469.53642},"16:19":{"price":1469.2053},"16:18":{"price":1469.2053},"16:17":{"price":1469.2053},"16:16":{"price":1471.15385},"16:15":{"price":1471.15385},"16:14":{"price":1471.15385},"16:13":{"price":1471.15385},"16:12":{"price":1470.19868},"16:11":{"price":1470.19868},"16:10":{"price":1470.19868},"16:09":{"price":1470.02319},"16:08":{"price":1470.02319},"16:07":{"price":1470.02319},"16:06":{"price":1470.02319},"16:05":{"price":1469.75973},"16:04":{"price":1469.32007},"16:03":{"price":1470.29539},"16:02":{"price":1469.96349},"16:01":{"price":1469.96349},"16:00":{"price":1469.96349},"15:59":{"price":1469.96349},"15:58":{"price":1469.96349},"15:57":{"price":1469.96349},"15:56":{"price":1470.51985},"15:55":{"price":1470.51985},"15:54":{"price":1470.51985},"15:53":{"price":1470.51985},"15:52":{"price":1470.51985},"15:51":{"price":1470.51985},"15:50":{"price":1470.51985},"15:49":{"price":1470.51985},"15:48":{"price":1470.68593},"15:47":{"price":1470.68593},"15:46":{"price":1470.85202},"15:45":{"price":1470.18768},"15:44":{"price":1470.18768},"15:43":{"price":1470.60777},"15:42":{"price":1470.60777},"15:41":{"price":1470.60777},"15:40":{"price":1470.60777},"15:39":{"price":1470.60777},"15:38":{"price":1470.60777},"15:37":{"price":1469.61142},"15:36":{"price":1469.61142},"15:35":{"price":1469.61142},"15:34":{"price":1469.61142},"15:33":{"price":1469.61142},"15:32":{"price":1469.61142},"15:31":{"price":1469.61142},"15:30":{"price":1469.61142},"15:29":{"price":1469.61142},"15:28":{"price":1469.61142},"15:27":{"price":1469.61142},"15:26":{"price":1469.61142},"15:25":{"price":1469.61142},"15:24":{"price":1469.61142},"15:23":{"price":1469.70954},"15:22":{"price":1469.70954},"15:21":{"price":1469.52333},"15:20":{"price":1469.52333},"15:19":{"price":1469.52333},"15:18":{"price":1472.15295},"15:17":{"price":1472.15295},"15:16":{"price":1472.15295},"15:15":{"price":1470.68593},"15:14":{"price":1470.68593},"15:13":{"price":1470.68593},"15:12":{"price":1469.41489},"15:11":{"price":1469.41489},"15:10":{"price":1468.87967},"15:09":{"price":1468.87967},"15:08":{"price":1468.87967},"15:07":{"price":1468.87967},"15:06":{"price":1468.87967},"15:05":{"price":1468.87967},"15:04":{"price":1468.87967},"15:03":{"price":1468.87967},"15:02":{"price":1468.87967},"15:01":{"price":1469.85551},"15:00":{"price":1470.93023},"14:59":{"price":1470.17777},"14:58":{"price":1469.85551},"14:57":{"price":1469.68942},"14:56":{"price":1469.35725},"14:55":{"price":1469.35725},"14:54":{"price":1469.35725},"14:53":{"price":1470.02159},"14:52":{"price":1470.02159},"14:51":{"price":1470.02159},"14:50":{"price":1470.18768},"14:49":{"price":1469.68942},"14:48":{"price":1469.68942},"14:47":{"price":1469.68942},"14:46":{"price":1469.85551},"14:45":{"price":1469.93355},"14:44":{"price":1469.93355},"14:43":{"price":1469.10299},"14:42":{"price":1469.10299},"14:41":{"price":1469.10299},"14:40":{"price":1468.52682},"14:39":{"price":1468.52682},"14:38":{"price":1468.52682},"14:37":{"price":1468.52682},"14:36":{"price":1468.52682},"14:35":{"price":1469.68942},"14:34":{"price":1469.19116},"14:33":{"price":1469.19116},"14:32":{"price":1469.19116},"14:31":{"price":1469.19116},"14:30":{"price":1468.85899},"14:29":{"price":1469.68942},"14:28":{"price":1469.68942},"14:27":{"price":1469.68942},"14:26":{"price":1468.69291},"14:25":{"price":1468.69291},"14:24":{"price":1468.85899},"14:23":{"price":1468.85899},"14:22":{"price":1469.83547},"14:21":{"price":1469.83547},"14:20":{"price":1469.83547},"14:19":{"price":1469.83547},"14:18":{"price":1469.93355},"14:17":{"price":1469.93355},"14:16":{"price":1469.85551},"14:15":{"price":1469.85551},"14:14":{"price":1469.85551},"14:13":{"price":1469.85551},"14:12":{"price":1469.85551},"14:11":{"price":1469.85551},"14:10":{"price":1469.85551},"14:09":{"price":1470.28552},"14:08":{"price":1470.28552},"14:07":{"price":1470.28552},"14:06":{"price":1470.28552},"14:05":{"price":1470.02159},"14:04":{"price":1470.02159},"14:03":{"price":1470.02159},"14:02":{"price":1470.02159},"14:01":{"price":1468.80186},"14:00":{"price":1468.80186},"13:59":{"price":1468.9781},"13:58":{"price":1468.9781},"13:57":{"price":1468.9781},"13:56":{"price":1468.9781},"13:55":{"price":1470.20747},"13:54":{"price":1470.20747},"13:53":{"price":1470.20747},"13:52":{"price":1471.42857},"13:51":{"price":1469.49293},"13:50":{"price":1469.49293},"13:49":{"price":1469.49293},"13:48":{"price":1469.49293},"13:47":{"price":1469.41489},"13:46":{"price":1469.41489},"13:45":{"price":1469.41489},"13:44":{"price":1469.41489},"13:43":{"price":1469.41489},"13:42":{"price":1469.41489},"13:41":{"price":1469.41489},"13:40":{"price":1468.98387},"13:39":{"price":1469.72721},"13:38":{"price":1468.40705},"13:37":{"price":1468.07449},"13:36":{"price":1468.91622},"13:35":{"price":1468.91622},"13:34":{"price":1468.91622},"13:33":{"price":1468.91622},"13:32":{"price":1468.91622},"13:31":{"price":1468.75},"13:30":{"price":1468.75},"13:29":{"price":1468.75},"13:28":{"price":1468.75},"13:27":{"price":1469.23844},"13:26":{"price":1469.23844},"13:25":{"price":1468.82793},"13:24":{"price":1468.99418},"13:23":{"price":1468.99418},"13:22":{"price":1468.99418},"13:21":{"price":1468.5059},"13:20":{"price":1468.75},"13:19":{"price":1468.75},"13:18":{"price":1468.75},"13:17":{"price":1468.75},"13:16":{"price":1468.99418},"13:15":{"price":1468.99418},"13:14":{"price":1468.99418},"13:13":{"price":1468.99418},"13:12":{"price":1468.99418},"13:11":{"price":1468.99418},"13:10":{"price":1469.23844},"13:09":{"price":1469.48279},"13:08":{"price":1469.72721},"13:07":{"price":1469.30627},"13:06":{"price":1469.30627},"13:05":{"price":1469.30627},"13:04":{"price":1469.30627},"13:03":{"price":1469.30627},"13:02":{"price":1469.30627},"13:01":{"price":1469.13991},"13:00":{"price":1469.55075},"12:59":{"price":1470.1182},"12:58":{"price":1469.61878},"12:57":{"price":1469.30627},"12:56":{"price":1469.30627},"12:55":{"price":1469.30627},"12:54":{"price":1469.30627},"12:53":{"price":1469.30627},"12:52":{"price":1469.30627},"12:51":{"price":1469.30627},"12:50":{"price":1469.30627},"12:49":{"price":1469.30627},"12:48":{"price":1469.30627},"12:47":{"price":1469.30627},"12:46":{"price":1469.30627},"12:45":{"price":1469.30627},"12:44":{"price":1469.30627},"12:43":{"price":1469.30627},"12:42":{"price":1469.30627},"12:41":{"price":1469.36397},"12:40":{"price":1469.36397},"12:39":{"price":1469.38436},"12:38":{"price":1469.38436},"12:37":{"price":1469.38436},"12:36":{"price":1470.21631},"12:35":{"price":1471.44047},"12:34":{"price":1471.44047},"12:33":{"price":1471.44047},"12:32":{"price":1471.44047},"12:31":{"price":1471.44047},"12:30":{"price":1471.44047},"12:29":{"price":1471.44047},"12:28":{"price":1471.44047},"12:27":{"price":1471.44047},"12:26":{"price":1473.01799},"12:25":{"price":1473.01799},"12:24":{"price":1473.01799},"12:23":{"price":1473.01799},"12:22":{"price":1473.01799},"12:21":{"price":1473.01799},"12:20":{"price":1473.01799},"12:19":{"price":1473.01799},"12:18":{"price":1470.09828},"12:17":{"price":1468.59903},"12:16":{"price":1469},"12:15":{"price":1469.24487},"12:14":{"price":1469.41157},"12:13":{"price":1470.6373},"12:12":{"price":1469.16667},"12:11":{"price":1469.16667},"12:10":{"price":1469.16667},"12:09":{"price":1470.6471},"12:08":{"price":1470.40187},"12:07":{"price":1468.68754},"12:06":{"price":1469.89355},"12:05":{"price":1469.89355},"12:04":{"price":1469.89355},"12:03":{"price":1469.71714},"12:02":{"price":1472.59703},"12:01":{"price":1471.3217},"12:00":{"price":1471.3217},"11:59":{"price":1471.3217},"11:58":{"price":1471.3217},"11:57":{"price":1471.3217},"11:56":{"price":1471.3217},"11:55":{"price":1471.3217},"11:54":{"price":1471.3217},"11:53":{"price":1471.3217},"11:52":{"price":1471.3217},"11:51":{"price":1471.3217},"11:50":{"price":1471.3217},"11:49":{"price":1471.3217},"11:48":{"price":1471.3217},"11:47":{"price":1471.3217},"11:46":{"price":1471.3217},"11:45":{"price":1471.3217},"11:44":{"price":1471.3217},"11:43":{"price":1471.3217},"11:42":{"price":1472.54576},"11:41":{"price":1472.77269},"11:40":{"price":1470.32419},"11:39":{"price":1473.03595},"11:38":{"price":1473.03595},"11:37":{"price":1473.03595},"11:36":{"price":1473.03595},"11:35":{"price":1473.03595},"11:34":{"price":1472.05589},"11:33":{"price":1471.88955},"11:32":{"price":1471.88955},"11:31":{"price":1471.22422},"11:30":{"price":1470.49044},"11:29":{"price":1470.49044},"11:28":{"price":1470.49044},"11:27":{"price":1470.49044},"11:26":{"price":1470.49044},"11:25":{"price":1470.49044},"11:24":{"price":1471.71381},"11:23":{"price":1471.71381},"11:22":{"price":1471.71381},"11:21":{"price":1471.71381},"11:20":{"price":1471.71381},"11:19":{"price":1471.71381},"11:18":{"price":1471.71381},"11:17":{"price":1471.71381},"11:16":{"price":1471.71381},"11:15":{"price":1471.30261},"11:14":{"price":1470.4708},"11:13":{"price":1471.02897},"11:12":{"price":1472.33333},"11:11":{"price":1472.33333},"11:10":{"price":1470.46098},"11:09":{"price":1470.46098},"11:08":{"price":1470.46098},"11:07":{"price":1471.62589},"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:56":{"price":1472.63017},"10:55":{"price":1472.69083},"10:53":{"price":1472.0414},"10:50":{"price":1474.1149},"10:44":{"price":1473.42914},"10:40":{"price":1474.60742},"10:39":{"price":1473.25309},"10:38":{"price":1473.99231},"10:35":{"price":1470.21631},"10:34":{"price":1473.48296}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1468.10972,"return":-0.4},"1w":{"date":"2026-03-12","prev":1460.44226,"return":0.12},"1m":{"date":"2026-02-19","prev":1449.10569,"return":0.9},"3m":{"date":"2025-12-19","prev":1545.5482,"return":-5.39},"6m":{"date":"2025-09-19","prev":1542.03252,"return":-5.18},"9m":{"date":"2025-06-19","prev":1178.95043,"return":24.03},"1y":{"date":"2025-03-19","prev":1285.80153,"return":13.72}}}}},"CEPU":{"ticker":"CEPU","name":"Central Puerto","kind":"equity","img":"CEPU","currency":{"ARS":"CEPU","USM":"CEPUD"},"data":{"ARS":{"daily":{"2026-03-19":{"price":2331,"nominal":"1615421","volume":"3697964125"},"2026-03-18":{"price":2297,"nominal":"993178","volume":"2275135236"},"2026-03-17":{"price":2296,"nominal":"925928","volume":"2106291755"},"2026-03-16":{"price":2195,"nominal":"1032470","volume":"2265969534"},"2026-03-13":{"price":2232,"nominal":"1343663","volume":"2987368888"},"2026-03-12":{"price":2271,"nominal":"1009214","volume":"2312509953"},"2026-03-11":{"price":2309,"nominal":"1495658","volume":"3439329111"},"2026-03-10":{"price":2260,"nominal":"1416294","volume":"3220241433"},"2026-03-09":{"price":2130,"nominal":"727915","volume":"1546177855"},"2026-03-06":{"price":2159,"nominal":"1207326","volume":"2593077395"},"2026-03-05":{"price":2107,"nominal":"554409","volume":"1186217064"},"2026-03-04":{"price":2183,"nominal":"604074","volume":"1315714332"},"2026-03-03":{"price":2200,"nominal":"673542","volume":"1470489027"},"2026-03-02":{"price":2248,"nominal":"642788","volume":"1468608604"},"2026-02-27":{"price":2320,"nominal":"773903","volume":"1795263275"},"2026-02-26":{"price":2340,"nominal":"786524","volume":"1828439143"},"2026-02-25":{"price":2336,"nominal":"501917","volume":"1165730741"},"2026-02-24":{"price":2360,"nominal":"302128","volume":"699268128"},"2026-02-23":{"price":2292,"nominal":"417980","volume":"959393477"},"2026-02-20":{"price":2365,"nominal":"1011697","volume":"2392509539"},"2026-02-19":{"price":2355,"nominal":"930063","volume":"2181298866"},"2026-02-18":{"price":2271,"nominal":"842830","volume":"1936662098"},"2026-02-13":{"price":2285,"nominal":"800777","volume":"1825373332"},"2026-02-12":{"price":2284,"nominal":"738798","volume":"1701261494"},"2026-02-11":{"price":2397,"nominal":"876810","volume":"2095599622"},"2026-02-10":{"price":2408,"nominal":"949640","volume":"2236861032"},"2026-02-09":{"price":2342,"nominal":"336989","volume":"784750035"},"2026-02-06":{"price":2357,"nominal":"456342","volume":"1075578117"},"2026-02-05":{"price":2322,"nominal":"520762","volume":"1209527019"},"2026-02-04":{"price":2377,"nominal":"754485","volume":"1782687778"},"2026-02-03":{"price":2430,"nominal":"1033769","volume":"2513099687"},"2026-02-02":{"price":2441,"nominal":"1012744","volume":"2493057931"},"2026-01-30":{"price":2547.5,"nominal":"675533","volume":"1721426785"},"2026-01-29":{"price":2575,"nominal":"1352080","volume":"3494049030"},"2026-01-28":{"price":2615,"nominal":"971363","volume":"2536832695"},"2026-01-27":{"price":2642.5,"nominal":"2676783","volume":"7030549340"},"2026-01-26":{"price":2577.5,"nominal":"2488479","volume":"6469176144"},"2026-01-23":{"price":2477,"nominal":"918469","volume":"2305263343"},"2026-01-22":{"price":2493,"nominal":"2488341","volume":"6073186196"},"2026-01-21":{"price":2385,"nominal":"1362096","volume":"3208622034"},"2026-01-20":{"price":2316,"nominal":"923921","volume":"2142459836"},"2026-01-19":{"price":2303,"nominal":"276465","volume":"632593827"},"2026-01-16":{"price":2314,"nominal":"779210","volume":"1840191502"},"2026-01-15":{"price":2354,"nominal":"942622","volume":"2216641172"},"2026-01-14":{"price":2413,"nominal":"736985","volume":"1808864431"},"2026-01-13":{"price":2540,"nominal":"1299369","volume":"3273958805"},"2026-01-12":{"price":2545,"nominal":"1404846","volume":"3583337298"},"2026-01-09":{"price":2565,"nominal":"1647926","volume":"4169819653"},"2026-01-08":{"price":2547.5,"nominal":"681309","volume":"1712604145"},"2026-01-07":{"price":2502.5,"nominal":"1891528","volume":"4779800805"},"2026-01-06":{"price":2640,"nominal":"1029125","volume":"2788051183"},"2026-01-05":{"price":2657.5,"nominal":"565582","volume":"1503198413"},"2026-01-02":{"price":2697.5,"nominal":"759857","volume":"2017654183"},"2025-12-30":{"price":2612.5,"nominal":"830380","volume":"2196319520"},"2025-12-29":{"price":2662.5,"nominal":"1227831","volume":"3308249758"},"2025-12-26":{"price":2712.5,"nominal":"685456","volume":"1862206925"},"2025-12-24":{"price":2720,"nominal":"142096","volume":"381004325"},"2025-12-23":{"price":2722.5,"nominal":"869739","volume":"2381322515"},"2025-12-22":{"price":2742.5,"nominal":"1104181","volume":"3029023405"},"2025-12-19":{"price":2677.5,"nominal":"1133200","volume":"3069505798"},"2025-12-18":{"price":2745,"nominal":"1467763","volume":"3951423925"},"2025-12-17":{"price":2575,"nominal":"984229","volume":"2514252163"},"2025-12-16":{"price":2493,"nominal":"859662","volume":"2145570895"},"2025-12-15":{"price":2507.5,"nominal":"679300","volume":"1685185212"},"2025-12-12":{"price":2470,"nominal":"415338","volume":"1032493814"},"2025-12-11":{"price":2520,"nominal":"918722","volume":"2301160954"},"2025-12-10":{"price":2542.5,"nominal":"900064","volume":"2310830345"},"2025-12-09":{"price":2550,"nominal":"1128557","volume":"2869862380"},"2025-12-05":{"price":2617.5,"nominal":"1709796","volume":"4563785293"},"2025-12-04":{"price":2642.5,"nominal":"2477073","volume":"6744351995"},"2025-12-03":{"price":2700,"nominal":"2795724","volume":"7342652160"},"2025-12-02":{"price":2542.5,"nominal":"2821982","volume":"7202598610"},"2025-12-01":{"price":2550,"nominal":"2805217","volume":"6947139746"},"2025-11-28":{"price":2434,"nominal":"2981991","volume":"7091358513"},"2025-11-27":{"price":2351,"nominal":"796563","volume":"1883312477"},"2025-11-26":{"price":2291,"nominal":"2518015","volume":"5695344889"},"2025-11-25":{"price":2183,"nominal":"1130007","volume":"2406671988"},"2025-11-21":{"price":2105,"nominal":"196054","volume":"409931583"},"2025-11-20":{"price":2169,"nominal":"1732252","volume":"3804423594"},"2025-11-19":{"price":2152,"nominal":"1181778","volume":"2581302366"},"2025-11-18":{"price":2204,"nominal":"1063772","volume":"2340676639"},"2025-11-17":{"price":2217,"nominal":"1471403","volume":"3326134359"},"2025-11-14":{"price":2260,"nominal":"853274","volume":"1906935678"},"2025-11-13":{"price":2190,"nominal":"878497","volume":"1913112444"},"2025-11-12":{"price":2205,"nominal":"1071930","volume":"2367043353"},"2025-11-11":{"price":2203,"nominal":"1395214","volume":"3149510679"},"2025-11-10":{"price":2232,"nominal":"1601764","volume":"3488562389"},"2025-11-07":{"price":2135,"nominal":"2694524","volume":"5699424609"},"2025-11-06":{"price":2217,"nominal":"631009","volume":"1412921260"},"2025-11-05":{"price":2320,"nominal":"2236396","volume":"5291356083"},"2025-11-04":{"price":2428,"nominal":"1959098","volume":"4741363884"},"2025-11-03":{"price":2440,"nominal":"3437761","volume":"8300743490"},"2025-10-31":{"price":2344,"nominal":"3467631","volume":"8013938787"},"2025-10-30":{"price":2139,"nominal":"2565660","volume":"5431003871"},"2025-10-29":{"price":2139,"nominal":"3402633","volume":"7351630220"},"2025-10-28":{"price":2024,"nominal":"2981566","volume":"6022916782"},"2025-10-27":{"price":1926,"nominal":"4481718","volume":"8279717531"},"2025-10-24":{"price":1499,"nominal":"1596922","volume":"2407723165"},"2025-10-23":{"price":1492,"nominal":"3015372","volume":"4617875781"},"2025-10-22":{"price":1438,"nominal":"1392602","volume":"1984543010"},"2025-10-21":{"price":1431,"nominal":"1616477","volume":"2344974014"},"2025-10-20":{"price":1467,"nominal":"1370419","volume":"2029577832"},"2025-10-17":{"price":1481,"nominal":"883199","volume":"1299889890"},"2025-10-16":{"price":1450,"nominal":"1036704","volume":"1494520125"},"2025-10-15":{"price":1446,"nominal":"3407612","volume":"4911083782"},"2025-10-14":{"price":1329,"nominal":"2404387","volume":"3251511441"},"2025-10-13":{"price":1364,"nominal":"2785753","volume":"3741837758"},"2025-10-09":{"price":1314,"nominal":"1818988","volume":"2406162743"},"2025-10-08":{"price":1231,"nominal":"996430","volume":"1207414949"},"2025-10-07":{"price":1200,"nominal":"1085499","volume":"1300273053"},"2025-10-06":{"price":1192,"nominal":"1257299","volume":"1503163774"},"2025-10-03":{"price":1214,"nominal":"813066","volume":"994030634"},"2025-10-02":{"price":1247,"nominal":"1141795","volume":"1387943096"},"2025-10-01":{"price":1221,"nominal":"1131139","volume":"1405698572"},"2025-09-30":{"price":1236,"nominal":"956839","volume":"1173533140"},"2025-09-29":{"price":1243,"nominal":"960405","volume":"1203282208"},"2025-09-26":{"price":1272,"nominal":"1354481","volume":"1705950252"},"2025-09-25":{"price":1316,"nominal":"529916","volume":"706682495"},"2025-09-24":{"price":1371,"nominal":"2834446","volume":"3790749203"},"2025-09-23":{"price":1281,"nominal":"1977534","volume":"2501312672"},"2025-09-22":{"price":1253,"nominal":"1257149","volume":"1574976241"},"2025-09-19":{"price":1203,"nominal":"1672224","volume":"1992515499"},"2025-09-18":{"price":1204,"nominal":"2390851","volume":"2852887427"},"2025-09-17":{"price":1251,"nominal":"620143","volume":"782273316"},"2025-09-16":{"price":1272,"nominal":"1269493","volume":"1604357074"},"2025-09-15":{"price":1242,"nominal":"1158003","volume":"1467621910"},"2025-09-12":{"price":1260,"nominal":"793865","volume":"997685446"},"2025-09-11":{"price":1310,"nominal":"1328431","volume":"1730860544"},"2025-09-10":{"price":1295,"nominal":"1387464","volume":"1771556367"},"2025-09-09":{"price":1230,"nominal":"1575612","volume":"1966009022"},"2025-09-08":{"price":1262,"nominal":"2321681","volume":"2939957099"},"2025-09-05":{"price":1395,"nominal":"900493","volume":"1267334920"},"2025-09-04":{"price":1415,"nominal":"678802","volume":"959917645"},"2025-09-03":{"price":1380,"nominal":"1757073","volume":"2447875790"},"2025-09-02":{"price":1410,"nominal":"2576634","volume":"3562214590"},"2025-09-01":{"price":1400,"nominal":"726408","volume":"1016213430"},"2025-08-29":{"price":1445,"nominal":"1219802","volume":"1765539800"},"2025-08-28":{"price":1460,"nominal":"1009610","volume":"1485524235"},"2025-08-27":{"price":1400,"nominal":"1043265","volume":"1472154520"},"2025-08-26":{"price":1445,"nominal":"1176557","volume":"1667121100"},"2025-08-25":{"price":1395,"nominal":"1278756","volume":"1800124525"},"2025-08-22":{"price":1460,"nominal":"1468790","volume":"2180887350"},"2025-08-21":{"price":1465,"nominal":"718299","volume":"1046821960"},"2025-08-20":{"price":1435,"nominal":"2151239","volume":"3117332325"},"2025-08-19":{"price":1435,"nominal":"1558549","volume":"2260490590"},"2025-08-18":{"price":1520,"nominal":"1170725","volume":"1791318010"},"2025-08-14":{"price":1555,"nominal":"1073367","volume":"1680956485"},"2025-08-13":{"price":1630,"nominal":"714020","volume":"1177966530"},"2025-08-12":{"price":1675,"nominal":"1149231","volume":"1964185550"},"2025-08-11":{"price":1695,"nominal":"911237","volume":"1541137945"},"2025-08-08":{"price":1675,"nominal":"795486","volume":"1349599590"},"2025-08-07":{"price":1720,"nominal":"1105401","volume":"1899159290"},"2025-08-06":{"price":1725,"nominal":"1889421","volume":"3224944465"},"2025-08-05":{"price":1645,"nominal":"1125245","volume":"1847985430"},"2025-08-04":{"price":1620,"nominal":"1072583","volume":"1757096775"},"2025-08-01":{"price":1650,"nominal":"615927","volume":"1013717885"},"2025-07-31":{"price":1650,"nominal":"1135186","volume":"1875790205"},"2025-07-30":{"price":1635,"nominal":"1096177","volume":"1790657015"},"2025-07-29":{"price":1650,"nominal":"1488939","volume":"2434757690"},"2025-07-28":{"price":1585,"nominal":"650007","volume":"1027227190"},"2025-07-25":{"price":1565,"nominal":"1031023","volume":"1600777785"},"2025-07-24":{"price":1520,"nominal":"872291","volume":"1317096545"},"2025-07-23":{"price":1500,"nominal":"1251252","volume":"1865183345"},"2025-07-22":{"price":1445,"nominal":"944581","volume":"1375750255"},"2025-07-21":{"price":1460,"nominal":"1566395","volume":"2286574955"},"2025-07-18":{"price":1475,"nominal":"423359","volume":"626403945"},"2025-07-17":{"price":1465,"nominal":"942668","volume":"1374991750"},"2025-07-16":{"price":1435,"nominal":"400696","volume":"572943945"},"2025-07-15":{"price":1450,"nominal":"466989","volume":"676349490"},"2025-07-14":{"price":1440,"nominal":"380059","volume":"537588180"},"2025-07-11":{"price":1395,"nominal":"1162315","volume":"1637966850"},"2025-07-10":{"price":1455,"nominal":"897562","volume":"1311451325"},"2025-07-08":{"price":1490,"nominal":"919290","volume":"1343804320"},"2025-07-07":{"price":1440,"nominal":"1091246","volume":"1567193175"},"2025-07-04":{"price":1425,"nominal":"419071","volume":"601044695"},"2025-07-03":{"price":1445,"nominal":"729628","volume":"1054692440"},"2025-07-02":{"price":1460,"nominal":"469279","volume":"687939410"},"2025-07-01":{"price":1455,"nominal":"1812582","volume":"2566979080"},"2025-06-30":{"price":1410,"nominal":"1448003","volume":"2037498940"},"2025-06-27":{"price":1425,"nominal":"665145","volume":"942851830"},"2025-06-26":{"price":1410,"nominal":"952040","volume":"1339113635"},"2025-06-25":{"price":1385,"nominal":"669256","volume":"936397405"},"2025-06-24":{"price":1430,"nominal":"1270862","volume":"1820252355"},"2025-06-23":{"price":1360,"nominal":"1254300","volume":"1711782625"},"2025-06-19":{"price":1440,"nominal":"281953","volume":"406966285"},"2025-06-18":{"price":1430,"nominal":"1611092","volume":"2305073160"},"2025-06-17":{"price":1410,"nominal":"932295","volume":"1310781870"},"2025-06-13":{"price":1465,"nominal":"1052322","volume":"1553005670"},"2025-06-12":{"price":1495,"nominal":"1163905","volume":"1745648565"},"2025-06-11":{"price":1470,"nominal":"1194251","volume":"1787623900"},"2025-06-10":{"price":1510,"nominal":"1076319","volume":"1617863760"},"2025-06-09":{"price":1455,"nominal":"1107743","volume":"1624396630"},"2025-06-06":{"price":1490,"nominal":"747324","volume":"1114334445"},"2025-06-05":{"price":1470,"nominal":"1326755","volume":"1931035685"},"2025-06-04":{"price":1435,"nominal":"1680062","volume":"2461334325"},"2025-06-03":{"price":1505,"nominal":"786350","volume":"1186520410"},"2025-06-02":{"price":1500,"nominal":"676472","volume":"1022600755"},"2025-05-30":{"price":1565,"nominal":"1001808","volume":"1584143845"},"2025-05-29":{"price":1620,"nominal":"1345704","volume":"2162349100"},"2025-05-28":{"price":1585,"nominal":"1276338","volume":"2030082125"},"2025-05-27":{"price":1610,"nominal":"1902085","volume":"3043800485"},"2025-05-26":{"price":1615,"nominal":"757599","volume":"1228297220"},"2025-05-23":{"price":1585,"nominal":"3639334","volume":"5754372140"},"2025-05-22":{"price":1595,"nominal":"2398275","volume":"3770092195"},"2025-05-21":{"price":1565,"nominal":"1967088","volume":"3178105335"},"2025-05-20":{"price":1630,"nominal":"2497034","volume":"4028525005"},"2025-05-19":{"price":1580,"nominal":"1008028","volume":"1595707980"},"2025-05-16":{"price":1540,"nominal":"820451","volume":"1248367455"},"2025-05-15":{"price":1545,"nominal":"2176423","volume":"3354812595"},"2025-05-14":{"price":1515,"nominal":"2933746","volume":"4398505660"},"2025-05-13":{"price":1470,"nominal":"1245845","volume":"1831772105"},"2025-05-12":{"price":1425,"nominal":"1969409","volume":"2790108740"},"2025-05-09":{"price":1370,"nominal":"2294505","volume":"3092663850"},"2025-05-08":{"price":1265,"nominal":"712795","volume":"896768250"},"2025-05-07":{"price":1265,"nominal":"1224007","volume":"1538795215"},"2025-05-06":{"price":1290,"nominal":"803690","volume":"1027180450"},"2025-05-05":{"price":1250,"nominal":"770171","volume":"967357715"},"2025-04-30":{"price":1260,"nominal":"839673","volume":"1071178410"},"2025-04-29":{"price":1300,"nominal":"787747","volume":"1027776810"},"2025-04-28":{"price":1285,"nominal":"707485","volume":"911115935"},"2025-04-25":{"price":1320,"nominal":"821745","volume":"1087561205"},"2025-04-24":{"price":1330,"nominal":"971747","volume":"1319311610"},"2025-04-23":{"price":1355,"nominal":"2151672","volume":"2904886685"},"2025-04-22":{"price":1305,"nominal":"792469","volume":"1022168135"},"2025-04-21":{"price":1240,"nominal":"641191","volume":"787473330"},"2025-04-16":{"price":1320,"nominal":"414825","volume":"562346875"},"2025-04-15":{"price":1400,"nominal":"621117","volume":"864308350"},"2025-04-14":{"price":1430,"nominal":"2544434","volume":"3676934070"},"2025-04-11":{"price":1440,"nominal":"975243","volume":"1420552245"},"2025-04-10":{"price":1360,"nominal":"1265249","volume":"1714463520"},"2025-04-09":{"price":1370,"nominal":"1965857","volume":"2522093045"},"2025-04-08":{"price":1255,"nominal":"1465358","volume":"1869955935"},"2025-04-07":{"price":1295,"nominal":"1560528","volume":"2039708715"},"2025-04-04":{"price":1340,"nominal":"0","volume":"0"},"2025-04-03":{"price":1460,"nominal":"431824","volume":"633809915"},"2025-04-01":{"price":1485,"nominal":"778011","volume":"1162742375"},"2025-03-31":{"price":1455,"nominal":"1320210","volume":"1929731880"},"2025-03-28":{"price":1510,"nominal":"514688","volume":"780122435"},"2025-03-27":{"price":1545,"nominal":"676117","volume":"1061380140"},"2025-03-26":{"price":1575,"nominal":"676963","volume":"1075308525"},"2025-03-25":{"price":1615,"nominal":"1713675","volume":"2765517335"},"2025-03-21":{"price":1625,"nominal":"461397","volume":"736579675"},"2025-03-20":{"price":1585,"nominal":"623565","volume":"984980530"},"2025-03-19":{"price":1565,"nominal":"1201618","volume":"1860516290"},"2025-03-18":{"price":1510,"nominal":"694179","volume":"1052367305"},"2025-03-17":{"price":1535,"nominal":"645386","volume":"1000894820"}},"intraday":{"2026-03-19":{"17:05":{"price":2331,"nominal":"100","volume":"233600","trades":"1"},"16:59":{"price":2336,"nominal":"6430","volume":"15020600","trades":"9"},"16:58":{"price":2336,"nominal":"220","volume":"513920","trades":"2"},"16:57":{"price":2336,"nominal":"1493","volume":"3471671","trades":"5"},"16:56":{"price":2330,"nominal":"10170","volume":"23594780","trades":"6"},"16:55":{"price":2325,"nominal":"27749","volume":"64650596","trades":"7"},"16:54":{"price":2330,"nominal":"14583","volume":"33973234","trades":"16"},"16:53":{"price":2336,"nominal":"642","volume":"1499712","trades":"2"},"16:52":{"price":2336,"nominal":"5044","volume":"11782784","trades":"2"},"16:51":{"price":2336,"nominal":"23837","volume":"55710908","trades":"10"},"16:50":{"price":2342,"nominal":"34","volume":"79626","trades":"4"},"16:49":{"price":2342,"nominal":"220","volume":"515226","trades":"3"},"16:48":{"price":2340,"nominal":"2066","volume":"4834440","trades":"3"},"16:47":{"price":2340,"nominal":"860","volume":"2012400","trades":"3"},"16:46":{"price":2340,"nominal":"1795","volume":"4200500","trades":"5"},"16:45":{"price":2340,"nominal":"3061","volume":"7158884","trades":"17"},"16:44":{"price":2330,"nominal":"1740","volume":"4067163","trades":"6"},"16:43":{"price":2342,"nominal":"52","volume":"121784","trades":"1"},"16:42":{"price":2342,"nominal":"52","volume":"121784","trades":"1"},"16:41":{"price":2342,"nominal":"6","volume":"14028","trades":"1"},"16:40":{"price":2342,"nominal":"6","volume":"14028","trades":"1"},"16:39":{"price":2338,"nominal":"1066","volume":"2494240","trades":"5"},"16:38":{"price":2339,"nominal":"11018","volume":"25716762","trades":"7"},"16:37":{"price":2334,"nominal":"1103","volume":"2574399","trades":"5"},"16:36":{"price":2335,"nominal":"1172","volume":"2736041","trades":"8"},"16:35":{"price":2340,"nominal":"833","volume":"1945063","trades":"3"},"16:34":{"price":2335,"nominal":"970","volume":"2265244","trades":"7"},"16:33":{"price":2334,"nominal":"14304","volume":"33293871","trades":"13"},"16:32":{"price":2325,"nominal":"7042","volume":"16358855","trades":"10"},"16:31":{"price":2320,"nominal":"273","volume":"632851","trades":"4"},"16:30":{"price":2318,"nominal":"3144","volume":"7273029","trades":"7"},"16:29":{"price":2320,"nominal":"161","volume":"372876","trades":"3"},"16:28":{"price":2316,"nominal":"544","volume":"1262076","trades":"6"},"16:27":{"price":2320,"nominal":"179","volume":"415638","trades":"4"},"16:26":{"price":2322,"nominal":"8906","volume":"20667481","trades":"11"},"16:25":{"price":2317,"nominal":"671","volume":"1556256","trades":"5"},"16:24":{"price":2322,"nominal":"500","volume":"1161500","trades":"1"},"16:23":{"price":2323,"nominal":"12540","volume":"29131435","trades":"11"},"16:22":{"price":2320,"nominal":"2641","volume":"6124281","trades":"5"},"16:21":{"price":2319,"nominal":"1150","volume":"2666850","trades":"2"},"16:20":{"price":2319,"nominal":"1053","volume":"2439859","trades":"5"},"16:19":{"price":2317,"nominal":"30556","volume":"70291184","trades":"26"},"16:18":{"price":2300,"nominal":"39093","volume":"89926476","trades":"38"},"16:17":{"price":2315,"nominal":"19113","volume":"44241072","trades":"7"},"16:16":{"price":2315,"nominal":"5442","volume":"12580238","trades":"8"},"16:15":{"price":2312,"nominal":"187","volume":"432347","trades":"3"},"16:14":{"price":2312,"nominal":"187","volume":"432347","trades":"3"},"16:13":{"price":2315,"nominal":"2498","volume":"5784101","trades":"9"},"16:12":{"price":2316,"nominal":"770","volume":"1782870","trades":"4"},"16:11":{"price":2315,"nominal":"3703","volume":"8572439","trades":"6"},"16:10":{"price":2315,"nominal":"8080","volume":"18688536","trades":"13"},"16:09":{"price":2312,"nominal":"208","volume":"480848","trades":"4"},"16:08":{"price":2306,"nominal":"902","volume":"2084294","trades":"3"},"16:07":{"price":2311,"nominal":"233","volume":"538590","trades":"4"},"16:06":{"price":2309,"nominal":"42","volume":"96810","trades":"1"},"16:05":{"price":2305,"nominal":"4929","volume":"11359933","trades":"3"},"16:04":{"price":2299,"nominal":"200","volume":"459800","trades":"1"},"16:03":{"price":2299,"nominal":"755","volume":"1733988","trades":"8"},"16:02":{"price":2300,"nominal":"862","volume":"1980219","trades":"8"},"16:01":{"price":2297,"nominal":"1548","volume":"3554112","trades":"2"},"16:00":{"price":2294,"nominal":"15276","volume":"35026268","trades":"7"},"15:59":{"price":2293,"nominal":"4000","volume":"9164000","trades":"3"},"15:58":{"price":2290,"nominal":"4","volume":"9168","trades":"1"},"15:57":{"price":2292,"nominal":"30728","volume":"70415257","trades":"10"},"15:56":{"price":2290,"nominal":"623","volume":"1426670","trades":"3"},"15:55":{"price":2290,"nominal":"223","volume":"509350","trades":"3"},"15:54":{"price":2284,"nominal":"922","volume":"2106018","trades":"5"},"15:53":{"price":2291,"nominal":"436","volume":"998511","trades":"4"},"15:52":{"price":2290,"nominal":"13","volume":"29757","trades":"4"},"15:51":{"price":2289,"nominal":"2281","volume":"5222595","trades":"9"},"15:50":{"price":2291,"nominal":"385","volume":"881620","trades":"4"},"15:49":{"price":2290,"nominal":"136","volume":"311157","trades":"4"},"15:48":{"price":2281,"nominal":"9","volume":"20619","trades":"2"},"15:47":{"price":2291,"nominal":"1968","volume":"4498510","trades":"13"},"15:46":{"price":2288,"nominal":"501","volume":"1146291","trades":"2"},"15:45":{"price":2291,"nominal":"43","volume":"98513","trades":"9"},"15:44":{"price":2291,"nominal":"155","volume":"354660","trades":"3"},"15:43":{"price":2290,"nominal":"60419","volume":"138946204","trades":"46"},"15:42":{"price":2300,"nominal":"20517","volume":"47193305","trades":"54"},"15:41":{"price":2303,"nominal":"805","volume":"1858140","trades":"2"},"15:40":{"price":2310,"nominal":"14937","volume":"34494315","trades":"15"},"15:39":{"price":2309,"nominal":"850","volume":"1966100","trades":"3"},"15:38":{"price":2313,"nominal":"13501","volume":"31196158","trades":"11"},"15:37":{"price":2311,"nominal":"48","volume":"111052","trades":"3"},"15:36":{"price":2314,"nominal":"13809","volume":"31912950","trades":"5"},"15:35":{"price":2314,"nominal":"20","volume":"46204","trades":"2"},"15:34":{"price":2310,"nominal":"14","volume":"32396","trades":"3"},"15:33":{"price":2314,"nominal":"2662","volume":"6159868","trades":"7"},"15:32":{"price":2314,"nominal":"116","volume":"268424","trades":"3"},"15:31":{"price":2314,"nominal":"524","volume":"1211194","trades":"9"},"15:30":{"price":2310,"nominal":"150","volume":"347100","trades":"1"},"15:29":{"price":2314,"nominal":"46","volume":"106444","trades":"3"},"15:28":{"price":2314,"nominal":"20","volume":"46200","trades":"1"},"15:27":{"price":2310,"nominal":"12","volume":"27768","trades":"1"},"15:26":{"price":2314,"nominal":"416","volume":"962624","trades":"2"},"15:25":{"price":2314,"nominal":"9124","volume":"21094354","trades":"9"},"15:24":{"price":2310,"nominal":"4044","volume":"9357560","trades":"12"},"15:23":{"price":2313,"nominal":"1136","volume":"2628632","trades":"3"},"15:22":{"price":2314,"nominal":"1","volume":"2314","trades":"1"},"15:21":{"price":2314,"nominal":"171","volume":"395694","trades":"2"},"15:20":{"price":2314,"nominal":"5060","volume":"11693660","trades":"3"},"15:19":{"price":2311,"nominal":"6","volume":"13866","trades":"1"},"15:18":{"price":2311,"nominal":"1053","volume":"2437696","trades":"2"},"15:17":{"price":2316,"nominal":"1122","volume":"2597430","trades":"3"},"15:16":{"price":2315,"nominal":"318","volume":"736274","trades":"4"},"15:15":{"price":2316,"nominal":"148","volume":"341732","trades":"1"},"15:14":{"price":2309,"nominal":"5310","volume":"12242518","trades":"9"},"15:13":{"price":2305,"nominal":"5193","volume":"11969765","trades":"7"},"15:12":{"price":2305,"nominal":"6797","volume":"15658138","trades":"7"},"15:11":{"price":2305,"nominal":"1","volume":"2305","trades":"1"},"15:10":{"price":2305,"nominal":"45","volume":"103575","trades":"2"},"15:09":{"price":2300,"nominal":"1116","volume":"2571700","trades":"4"},"15:08":{"price":2304,"nominal":"500","volume":"1150000","trades":"3"},"15:07":{"price":2300,"nominal":"542","volume":"1247141","trades":"2"},"15:06":{"price":2301,"nominal":"22743","volume":"52308903","trades":"21"},"15:05":{"price":2300,"nominal":"40011","volume":"92025304","trades":"19"},"15:04":{"price":2300,"nominal":"4","volume":"9204","trades":"2"},"15:03":{"price":2301,"nominal":"11548","volume":"26565550","trades":"6"},"15:02":{"price":2300,"nominal":"3698","volume":"8507072","trades":"7"},"15:01":{"price":2300,"nominal":"117","volume":"269217","trades":"1"},"15:00":{"price":2301,"nominal":"1521","volume":"3498301","trades":"2"},"14:59":{"price":2300,"nominal":"4525","volume":"10407490","trades":"8"},"14:58":{"price":2298,"nominal":"504","volume":"1159196","trades":"2"},"14:57":{"price":2299,"nominal":"326","volume":"750344","trades":"4"},"14:56":{"price":2303,"nominal":"3680","volume":"8471612","trades":"13"},"14:55":{"price":2296,"nominal":"9679","volume":"22237044","trades":"8"},"14:54":{"price":2295,"nominal":"4","volume":"9188","trades":"2"},"14:53":{"price":2297,"nominal":"1497","volume":"3444707","trades":"6"},"14:52":{"price":2304,"nominal":"1579","volume":"3632185","trades":"11"},"14:51":{"price":2298,"nominal":"55","volume":"126432","trades":"3"},"14:50":{"price":2304,"nominal":"169","volume":"389545","trades":"1"},"14:49":{"price":2305,"nominal":"153","volume":"352489","trades":"4"},"14:48":{"price":2305,"nominal":"489","volume":"1127145","trades":"2"},"14:47":{"price":2305,"nominal":"1221","volume":"2814197","trades":"6"},"14:46":{"price":2305,"nominal":"72","volume":"165960","trades":"3"},"14:45":{"price":2305,"nominal":"1836","volume":"4229827","trades":"10"},"14:44":{"price":2296,"nominal":"318","volume":"733135","trades":"4"},"14:43":{"price":2306,"nominal":"158","volume":"364188","trades":"3"},"14:42":{"price":2296,"nominal":"2905","volume":"6704930","trades":"3"},"14:41":{"price":2309,"nominal":"436","volume":"1007132","trades":"4"},"14:40":{"price":2310,"nominal":"36167","volume":"82978364","trades":"14"},"14:39":{"price":2297,"nominal":"4308","volume":"9896137","trades":"6"},"14:38":{"price":2297,"nominal":"4308","volume":"9896137","trades":"6"},"14:37":{"price":2297,"nominal":"48816","volume":"111851591","trades":"14"},"14:36":{"price":2291,"nominal":"1","volume":"2291","trades":"1"},"14:35":{"price":2291,"nominal":"5360","volume":"12279660","trades":"9"},"14:34":{"price":2291,"nominal":"726","volume":"1660620","trades":"3"},"14:33":{"price":2286,"nominal":"675","volume":"1543360","trades":"4"},"14:32":{"price":2287,"nominal":"6785","volume":"15549280","trades":"7"},"14:31":{"price":2292,"nominal":"1275","volume":"2926460","trades":"4"},"14:30":{"price":2297,"nominal":"252","volume":"578644","trades":"4"},"14:29":{"price":2292,"nominal":"2294","volume":"5264730","trades":"4"},"14:28":{"price":2295,"nominal":"6450","volume":"14790235","trades":"10"},"14:27":{"price":2294,"nominal":"952","volume":"2183834","trades":"9"},"14:26":{"price":2295,"nominal":"11135","volume":"25566322","trades":"23"},"14:25":{"price":2300,"nominal":"224","volume":"515188","trades":"3"},"14:24":{"price":2297,"nominal":"568","volume":"1303560","trades":"2"},"14:23":{"price":2295,"nominal":"1","volume":"2295","trades":"1"},"14:22":{"price":2295,"nominal":"12200","volume":"27937390","trades":"4"},"14:21":{"price":2291,"nominal":"3686","volume":"8440409","trades":"6"},"14:20":{"price":2290,"nominal":"2849","volume":"6522976","trades":"10"},"14:19":{"price":2279,"nominal":"5347","volume":"12217317","trades":"9"},"14:18":{"price":2284,"nominal":"7","volume":"15967","trades":"4"},"14:17":{"price":2281,"nominal":"40","volume":"91240","trades":"1"},"14:16":{"price":2281,"nominal":"1485","volume":"3383453","trades":"10"},"14:15":{"price":2275,"nominal":"46","volume":"104650","trades":"1"},"14:14":{"price":2275,"nominal":"1701","volume":"3869845","trades":"8"},"14:13":{"price":2275,"nominal":"2230","volume":"5079418","trades":"12"},"14:12":{"price":2280,"nominal":"1248","volume":"2846676","trades":"4"},"14:11":{"price":2281,"nominal":"2210","volume":"5040998","trades":"8"},"14:10":{"price":2281,"nominal":"224","volume":"510954","trades":"4"},"14:09":{"price":2283,"nominal":"1032","volume":"2357303","trades":"9"},"14:08":{"price":2283,"nominal":"13","volume":"29770","trades":"1"},"14:07":{"price":2290,"nominal":"20","volume":"45657","trades":"2"},"14:06":{"price":2282,"nominal":"219","volume":"501510","trades":"3"},"14:05":{"price":2290,"nominal":"120","volume":"274800","trades":"3"},"14:04":{"price":2290,"nominal":"1","volume":"2290","trades":"1"},"14:03":{"price":2290,"nominal":"10","volume":"22892","trades":"4"},"14:02":{"price":2282,"nominal":"2173","volume":"4980516","trades":"1"},"14:01":{"price":2292,"nominal":"878","volume":"2010541","trades":"6"},"14:00":{"price":2286,"nominal":"1399","volume":"3192169","trades":"2"},"13:59":{"price":2282,"nominal":"5","volume":"11402","trades":"4"},"13:58":{"price":2282,"nominal":"1018","volume":"2315294","trades":"12"},"13:57":{"price":2283,"nominal":"345","volume":"787237","trades":"7"},"13:56":{"price":2285,"nominal":"64","volume":"146260","trades":"4"},"13:55":{"price":2284,"nominal":"130","volume":"297310","trades":"3"},"13:54":{"price":2287,"nominal":"7445","volume":"16977456","trades":"15"},"13:53":{"price":2290,"nominal":"2509","volume":"5745610","trades":"7"},"13:52":{"price":2290,"nominal":"596","volume":"1364820","trades":"3"},"13:51":{"price":2288,"nominal":"1214","volume":"2769359","trades":"3"},"13:50":{"price":2290,"nominal":"279","volume":"638210","trades":"5"},"13:49":{"price":2290,"nominal":"692","volume":"1590202","trades":"6"},"13:48":{"price":2300,"nominal":"1475","volume":"3398277","trades":"14"},"13:47":{"price":2306,"nominal":"5613","volume":"12963792","trades":"19"},"13:46":{"price":2320,"nominal":"64","volume":"148337","trades":"2"},"13:45":{"price":2316,"nominal":"1033","volume":"2401530","trades":"8"},"13:44":{"price":2322,"nominal":"1928","volume":"4482600","trades":"10"},"13:43":{"price":2320,"nominal":"105","volume":"243612","trades":"3"},"13:42":{"price":2325,"nominal":"254","volume":"588774","trades":"5"},"13:41":{"price":2326,"nominal":"3855","volume":"8943362","trades":"6"},"13:40":{"price":2320,"nominal":"150","volume":"348000","trades":"4"},"13:39":{"price":2320,"nominal":"464","volume":"1076480","trades":"3"},"13:38":{"price":2320,"nominal":"250","volume":"580000","trades":"1"},"13:37":{"price":2320,"nominal":"3811","volume":"8833318","trades":"12"},"13:36":{"price":2318,"nominal":"609","volume":"1411662","trades":"5"},"13:35":{"price":2318,"nominal":"26100","volume":"60455800","trades":"9"},"13:34":{"price":2316,"nominal":"913","volume":"2113812","trades":"9"},"13:33":{"price":2318,"nominal":"734","volume":"1699644","trades":"7"},"13:32":{"price":2311,"nominal":"6","volume":"13905","trades":"2"},"13:31":{"price":2318,"nominal":"275","volume":"637298","trades":"9"},"13:30":{"price":2317,"nominal":"120","volume":"277746","trades":"3"},"13:29":{"price":2311,"nominal":"1253","volume":"2896141","trades":"4"},"13:28":{"price":2311,"nominal":"258","volume":"597185","trades":"10"},"13:27":{"price":2318,"nominal":"107","volume":"248026","trades":"2"},"13:26":{"price":2318,"nominal":"242","volume":"560588","trades":"7"},"13:25":{"price":2317,"nominal":"6696","volume":"15481180","trades":"8"},"13:24":{"price":2312,"nominal":"1034","volume":"2389451","trades":"11"},"13:23":{"price":2312,"nominal":"2723","volume":"6309149","trades":"7"},"13:22":{"price":2317,"nominal":"1617","volume":"3746569","trades":"6"},"13:21":{"price":2312,"nominal":"1100","volume":"2549039","trades":"5"},"13:20":{"price":2318,"nominal":"9908","volume":"22986406","trades":"11"},"13:19":{"price":2321,"nominal":"5115","volume":"11903075","trades":"14"},"13:18":{"price":2330,"nominal":"257","volume":"597156","trades":"7"},"13:17":{"price":2330,"nominal":"1467","volume":"3407619","trades":"8"},"13:16":{"price":2330,"nominal":"1467","volume":"3407619","trades":"8"},"13:15":{"price":2322,"nominal":"1595","volume":"3717688","trades":"10"},"13:14":{"price":2330,"nominal":"2356","volume":"5494043","trades":"5"},"13:13":{"price":2331,"nominal":"17856","volume":"41642800","trades":"38"},"13:12":{"price":2340,"nominal":"1434","volume":"3355551","trades":"7"},"13:11":{"price":2340,"nominal":"55","volume":"128699","trades":"3"},"13:10":{"price":2340,"nominal":"908","volume":"2124692","trades":"5"},"13:09":{"price":2327,"nominal":"1373","volume":"3200208","trades":"8"},"13:08":{"price":2340,"nominal":"4016","volume":"9372725","trades":"6"},"13:07":{"price":2332,"nominal":"459","volume":"1067359","trades":"4"},"13:06":{"price":2321,"nominal":"653","volume":"1522774","trades":"4"},"13:05":{"price":2332,"nominal":"679","volume":"1575281","trades":"3"},"13:04":{"price":2321,"nominal":"7486","volume":"17384567","trades":"7"},"13:03":{"price":2332,"nominal":"10849","volume":"25199748","trades":"25"},"13:02":{"price":2324,"nominal":"39","volume":"90636","trades":"4"},"13:01":{"price":2324,"nominal":"45","volume":"104100","trades":"2"},"13:00":{"price":2312,"nominal":"74","volume":"171650","trades":"6"},"12:59":{"price":2325,"nominal":"145","volume":"335965","trades":"3"},"12:58":{"price":2317,"nominal":"426","volume":"985272","trades":"6"},"12:57":{"price":2327,"nominal":"1354","volume":"3138359","trades":"7"},"12:56":{"price":2317,"nominal":"1043","volume":"2415480","trades":"3"},"12:55":{"price":2316,"nominal":"1295","volume":"3007999","trades":"5"},"12:54":{"price":2323,"nominal":"3139","volume":"7276869","trades":"9"},"12:53":{"price":2317,"nominal":"122","volume":"282563","trades":"4"},"12:52":{"price":2315,"nominal":"32","volume":"73830","trades":"5"},"12:51":{"price":2315,"nominal":"2487","volume":"5759672","trades":"9"},"12:50":{"price":2316,"nominal":"395","volume":"914820","trades":"4"},"12:49":{"price":2316,"nominal":"8393","volume":"19349258","trades":"12"},"12:48":{"price":2316,"nominal":"8393","volume":"19349258","trades":"12"},"12:47":{"price":2305,"nominal":"19","volume":"43938","trades":"3"},"12:46":{"price":2318,"nominal":"8932","volume":"20689560","trades":"7"},"12:45":{"price":2300,"nominal":"320","volume":"739200","trades":"4"},"12:44":{"price":2310,"nominal":"3425","volume":"7911164","trades":"5"},"12:43":{"price":2310,"nominal":"38529","volume":"89196047","trades":"31"},"12:42":{"price":2315,"nominal":"13933","volume":"32282660","trades":"13"},"12:41":{"price":2329,"nominal":"63303","volume":"146642335","trades":"20"},"12:40":{"price":2315,"nominal":"627","volume":"1453660","trades":"6"},"12:39":{"price":2315,"nominal":"6651","volume":"15397255","trades":"26"},"12:38":{"price":2305,"nominal":"7518","volume":"17329069","trades":"13"},"12:37":{"price":2300,"nominal":"6038","volume":"13911552","trades":"5"},"12:36":{"price":2304,"nominal":"1690","volume":"3872948","trades":"14"},"12:35":{"price":2290,"nominal":"458","volume":"1044706","trades":"10"},"12:34":{"price":2289,"nominal":"1025","volume":"2340086","trades":"8"},"12:33":{"price":2285,"nominal":"1058","volume":"2401868","trades":"13"},"12:32":{"price":2262,"nominal":"8977","volume":"20421319","trades":"8"},"12:31":{"price":2272,"nominal":"1267","volume":"2866090","trades":"3"},"12:30":{"price":2270,"nominal":"87","volume":"197490","trades":"2"},"12:29":{"price":2270,"nominal":"150","volume":"340454","trades":"3"},"12:28":{"price":2269,"nominal":"8971","volume":"20252417","trades":"11"},"12:27":{"price":2263,"nominal":"80","volume":"181620","trades":"7"},"12:26":{"price":2263,"nominal":"5904","volume":"13403558","trades":"12"},"12:25":{"price":2273,"nominal":"821","volume":"1865241","trades":"5"},"12:24":{"price":2273,"nominal":"821","volume":"1865241","trades":"5"},"12:23":{"price":2268,"nominal":"9006","volume":"20443617","trades":"6"},"12:22":{"price":2270,"nominal":"234","volume":"531180","trades":"4"},"12:21":{"price":2270,"nominal":"658","volume":"1493350","trades":"4"},"12:20":{"price":2269,"nominal":"869","volume":"1968538","trades":"10"},"12:19":{"price":2271,"nominal":"711","volume":"1611209","trades":"5"},"12:18":{"price":2274,"nominal":"140","volume":"318498","trades":"1"},"12:17":{"price":2275,"nominal":"2","volume":"4522","trades":"2"},"12:16":{"price":2275,"nominal":"2","volume":"4522","trades":"2"},"12:15":{"price":2261,"nominal":"61","volume":"138830","trades":"2"},"12:14":{"price":2276,"nominal":"3246","volume":"7353569","trades":"17"},"12:13":{"price":2261,"nominal":"114","volume":"257412","trades":"3"},"12:12":{"price":2258,"nominal":"1147","volume":"2589757","trades":"5"},"12:11":{"price":2258,"nominal":"5","volume":"11275","trades":"4"},"12:10":{"price":2255,"nominal":"214","volume":"482542","trades":"2"},"12:09":{"price":2255,"nominal":"15","volume":"33795","trades":"2"},"12:08":{"price":2253,"nominal":"339","volume":"763981","trades":"4"},"12:07":{"price":2258,"nominal":"295","volume":"666011","trades":"3"},"12:06":{"price":2257,"nominal":"3816","volume":"8605082","trades":"2"},"12:05":{"price":2255,"nominal":"238","volume":"537154","trades":"3"},"12:04":{"price":2257,"nominal":"3","volume":"6767","trades":"2"},"12:03":{"price":2257,"nominal":"79","volume":"177918","trades":"2"},"12:02":{"price":2252,"nominal":"29","volume":"65308","trades":"2"},"12:01":{"price":2252,"nominal":"481","volume":"1082250","trades":"3"},"12:00":{"price":2250,"nominal":"2472","volume":"5562344","trades":"7"},"11:59":{"price":2252,"nominal":"3786","volume":"8521942","trades":"23"},"11:58":{"price":2250,"nominal":"415","volume":"933831","trades":"7"},"11:57":{"price":2250,"nominal":"710","volume":"1599274","trades":"7"},"11:56":{"price":2256,"nominal":"366","volume":"825398","trades":"4"},"11:55":{"price":2257,"nominal":"483","volume":"1087869","trades":"6"},"11:54":{"price":2255,"nominal":"1648","volume":"3715230","trades":"12"},"11:53":{"price":2258,"nominal":"2930","volume":"6595363","trades":"14"},"11:52":{"price":2257,"nominal":"2580","volume":"5811388","trades":"8"},"11:51":{"price":2250,"nominal":"6751","volume":"15190858","trades":"8"},"11:50":{"price":2246,"nominal":"20854","volume":"46993587","trades":"34"},"11:49":{"price":2255,"nominal":"2360","volume":"5339425","trades":"18"},"11:48":{"price":2258,"nominal":"6538","volume":"14832853","trades":"13"},"11:47":{"price":2270,"nominal":"589","volume":"1337025","trades":"5"},"11:46":{"price":2270,"nominal":"300","volume":"680904","trades":"4"},"11:45":{"price":2264,"nominal":"4590","volume":"10387404","trades":"3"},"11:44":{"price":2263,"nominal":"2755","volume":"6235503","trades":"6"},"11:43":{"price":2261,"nominal":"3451","volume":"7809919","trades":"13"},"11:42":{"price":2264,"nominal":"42","volume":"95195","trades":"4"},"11:41":{"price":2270,"nominal":"6083","volume":"13772077","trades":"6"},"11:40":{"price":2263,"nominal":"9479","volume":"21495171","trades":"8"},"11:39":{"price":2272,"nominal":"2630","volume":"5967135","trades":"5"},"11:38":{"price":2271,"nominal":"22","volume":"49895","trades":"3"},"11:37":{"price":2267,"nominal":"6","volume":"13566","trades":"1"},"11:36":{"price":2261,"nominal":"452","volume":"1023781","trades":"5"},"11:35":{"price":2260,"nominal":"770","volume":"1740220","trades":"5"},"11:34":{"price":2260,"nominal":"525","volume":"1186132","trades":"3"},"11:33":{"price":2260,"nominal":"525","volume":"1186132","trades":"3"},"11:32":{"price":2260,"nominal":"2715","volume":"6119989","trades":"7"},"11:31":{"price":2252,"nominal":"264","volume":"593393","trades":"5"},"11:30":{"price":2248,"nominal":"37613","volume":"84442600","trades":"14"},"11:29":{"price":2245,"nominal":"2914","volume":"6545688","trades":"16"},"11:28":{"price":2248,"nominal":"10416","volume":"23436862","trades":"22"},"11:27":{"price":2250,"nominal":"5598","volume":"12641882","trades":"7"},"11:26":{"price":2249,"nominal":"444","volume":"1002996","trades":"1"},"11:25":{"price":2259,"nominal":"130","volume":"292706","trades":"4"},"11:24":{"price":2246,"nominal":"423","volume":"953257","trades":"3"},"11:23":{"price":2247,"nominal":"86","volume":"193220","trades":"4"},"11:22":{"price":2250,"nominal":"81","volume":"181926","trades":"2"},"11:21":{"price":2246,"nominal":"1361","volume":"3062503","trades":"9"},"11:20":{"price":2255,"nominal":"3857","volume":"8691360","trades":"9"},"11:19":{"price":2255,"nominal":"20","volume":"45240","trades":"1"},"11:18":{"price":2262,"nominal":"1284","volume":"2903242","trades":"7"},"11:17":{"price":2253,"nominal":"2324","volume":"5255986","trades":"11"},"11:16":{"price":2253,"nominal":"771","volume":"1742909","trades":"10"},"11:15":{"price":2259,"nominal":"2507","volume":"5688963","trades":"8"},"11:14":{"price":2270,"nominal":"7685","volume":"17390887","trades":"15"},"11:13":{"price":2260,"nominal":"366","volume":"826854","trades":"4"},"11:12":{"price":2260,"nominal":"565","volume":"1276858","trades":"3"},"11:11":{"price":2257,"nominal":"93","volume":"209919","trades":"2"},"11:10":{"price":2259,"nominal":"2343","volume":"5298376","trades":"19"},"11:09":{"price":2260,"nominal":"823","volume":"1864711","trades":"14"},"11:08":{"price":2268,"nominal":"693","volume":"1572917","trades":"4"},"11:07":{"price":2269,"nominal":"6450","volume":"14637646","trades":"12"},"11:06":{"price":2265,"nominal":"7874","volume":"17832384","trades":"9"},"11:05":{"price":2258,"nominal":"2163","volume":"4883353","trades":"7"},"11:04":{"price":2257,"nominal":"1721","volume":"3883560","trades":"5"},"11:03":{"price":2250,"nominal":"1935","volume":"4345928","trades":"9"},"11:02":{"price":2243,"nominal":"3852","volume":"8647654","trades":"10"},"11:01":{"price":2243,"nominal":"337","volume":"755296","trades":"8"},"11:00":{"price":2240,"nominal":"16050","volume":"35952000","trades":"4"},"10:59":{"price":2240,"nominal":"1742","volume":"3903016","trades":"5"},"10:58":{"price":2244,"nominal":"3960","volume":"8895281","trades":"12"},"10:57":{"price":2255,"nominal":"353","volume":"795002","trades":"9"},"10:56":{"price":2259,"nominal":"147","volume":"330877","trades":"1"},"10:55":{"price":2250,"nominal":"449","volume":"1011849","trades":"8"},"10:54":{"price":2251,"nominal":"9573","volume":"21570357","trades":"31"},"10:53":{"price":2250,"nominal":"13572","volume":"30541221","trades":"16"},"10:52":{"price":2251,"nominal":"3260","volume":"7328440","trades":"28"},"10:51":{"price":2246,"nominal":"39907","volume":"89426522","trades":"27"},"10:50":{"price":2247,"nominal":"26104","volume":"58506795","trades":"40"},"10:49":{"price":2236,"nominal":"1988","volume":"4481559","trades":"14"},"10:48":{"price":2247,"nominal":"106507","volume":"236455522","trades":"45"},"10:47":{"price":2235,"nominal":"788","volume":"1769832","trades":"6"},"10:45":{"price":2231,"nominal":"3899","volume":"8748296","trades":"23"},"10:44":{"price":2247,"nominal":"2947","volume":"6644171","trades":"15"},"10:43":{"price":2252,"nominal":"3368","volume":"7599827","trades":"15"},"10:42":{"price":2253,"nominal":"2114","volume":"4766827","trades":"21"},"10:41":{"price":2257,"nominal":"7573","volume":"17059903","trades":"13"},"10:40":{"price":2253,"nominal":"6347","volume":"14357872","trades":"17"},"10:39":{"price":2254,"nominal":"10117","volume":"22991533","trades":"10"},"10:38":{"price":2275,"nominal":"173","volume":"393525","trades":"1"},"10:37":{"price":2275,"nominal":"646","volume":"1466714","trades":"6"},"10:36":{"price":2240,"nominal":"947","volume":"2154255","trades":"4"},"10:35":{"price":2275,"nominal":"2","volume":"4550","trades":"2"},"10:34":{"price":2275,"nominal":"1034","volume":"2315489","trades":"16"},"10:33":{"price":2250,"nominal":"1513","volume":"3425425","trades":"40"},"10:32":{"price":2270,"nominal":"894","volume":"2031845","trades":"12"},"10:31":{"price":2290,"nominal":"899","volume":"2058710","trades":"2"},"10:30":{"price":2290,"nominal":"101","volume":"232098","trades":"2"}}}},"USM":{"daily":{"2026-03-19":{"price":1.65,"nominal":"95381","volume":"155142"},"2026-03-18":{"price":1.615,"nominal":"40005","volume":"64582"},"2026-03-17":{"price":1.59,"nominal":"74818","volume":"118068"},"2026-03-16":{"price":1.565,"nominal":"52069","volume":"80497"},"2026-03-13":{"price":1.565,"nominal":"22546","volume":"35931"},"2026-03-12":{"price":1.61,"nominal":"89068","volume":"144306"},"2026-03-11":{"price":1.65,"nominal":"69029","volume":"111906"},"2026-03-10":{"price":1.595,"nominal":"41503","volume":"65949"},"2026-03-09":{"price":1.505,"nominal":"13027","volume":"19267"},"2026-03-06":{"price":1.5,"nominal":"27626","volume":"40956"},"2026-03-05":{"price":1.475,"nominal":"12087","volume":"18069"},"2026-03-04":{"price":1.53,"nominal":"42685","volume":"65911"},"2026-03-03":{"price":1.525,"nominal":"30102","volume":"45630"},"2026-03-02":{"price":1.59,"nominal":"11932","volume":"19181"},"2026-02-27":{"price":1.63,"nominal":"30433","volume":"49457"},"2026-02-26":{"price":1.635,"nominal":"30821","volume":"50146"},"2026-02-25":{"price":1.63,"nominal":"36987","volume":"60531"},"2026-02-24":{"price":1.68,"nominal":"15536","volume":"25698"},"2026-02-23":{"price":1.665,"nominal":"18847","volume":"31289"},"2026-02-20":{"price":1.695,"nominal":"26775","volume":"45386"},"2026-02-19":{"price":1.675,"nominal":"102199","volume":"166930"},"2026-02-18":{"price":1.615,"nominal":"12262","volume":"19903"},"2026-02-13":{"price":1.61,"nominal":"30352","volume":"48587"},"2026-02-12":{"price":1.625,"nominal":"37906","volume":"61328"},"2026-02-11":{"price":1.68,"nominal":"23762","volume":"39709"},"2026-02-10":{"price":1.68,"nominal":"29750","volume":"48635"},"2026-02-09":{"price":1.62,"nominal":"38877","volume":"63136"},"2026-02-06":{"price":1.63,"nominal":"12908","volume":"20900"},"2026-02-05":{"price":1.585,"nominal":"28603","volume":"45260"},"2026-02-04":{"price":1.63,"nominal":"36178","volume":"59050"},"2026-02-03":{"price":1.69,"nominal":"54926","volume":"93194"},"2026-02-02":{"price":1.68,"nominal":"9569","volume":"16217"},"2026-01-30":{"price":1.735,"nominal":"27835","volume":"48801"},"2026-01-29":{"price":1.775,"nominal":"73127","volume":"127944"},"2026-01-28":{"price":1.775,"nominal":"49602","volume":"88801"},"2026-01-27":{"price":1.81,"nominal":"128812","volume":"230492"},"2026-01-26":{"price":1.765,"nominal":"86439","volume":"154492"},"2026-01-23":{"price":1.7,"nominal":"52185","volume":"89608"},"2026-01-22":{"price":1.745,"nominal":"31862","volume":"53237"},"2026-01-21":{"price":1.63,"nominal":"27028","volume":"43529"},"2026-01-20":{"price":1.575,"nominal":"21015","volume":"32821"},"2026-01-19":{"price":1.595,"nominal":"45290","volume":"70705"},"2026-01-16":{"price":1.58,"nominal":"19859","volume":"31846"},"2026-01-15":{"price":1.6,"nominal":"42623","volume":"68158"},"2026-01-14":{"price":1.64,"nominal":"36479","volume":"60955"},"2026-01-13":{"price":1.71,"nominal":"22859","volume":"39256"},"2026-01-12":{"price":1.705,"nominal":"28732","volume":"49240"},"2026-01-09":{"price":1.745,"nominal":"15958","volume":"27329"},"2026-01-08":{"price":1.7,"nominal":"19196","volume":"32363"},"2026-01-07":{"price":1.69,"nominal":"36301","volume":"61568"},"2026-01-06":{"price":1.765,"nominal":"31998","volume":"58209"},"2026-01-05":{"price":1.75,"nominal":"18137","volume":"32298"},"2026-01-02":{"price":1.795,"nominal":"24447","volume":"43056"},"2025-12-30":{"price":1.8,"nominal":"34292","volume":"61550"},"2025-12-29":{"price":1.8,"nominal":"22299","volume":"40382"},"2025-12-26":{"price":1.825,"nominal":"19613","volume":"35986"},"2025-12-24":{"price":1.83,"nominal":"2530","volume":"4575"},"2025-12-23":{"price":1.855,"nominal":"71564","volume":"132614"},"2025-12-22":{"price":1.84,"nominal":"45026","volume":"82948"},"2025-12-19":{"price":1.825,"nominal":"51937","volume":"94069"},"2025-12-18":{"price":1.845,"nominal":"49851","volume":"89534"},"2025-12-17":{"price":1.715,"nominal":"232041","volume":"393881"},"2025-12-16":{"price":1.685,"nominal":"72315","volume":"121624"},"2025-12-15":{"price":1.7,"nominal":"47218","volume":"78909"},"2025-12-12":{"price":1.695,"nominal":"43010","volume":"73490"},"2025-12-11":{"price":1.66,"nominal":"67809","volume":"115060"},"2025-12-10":{"price":1.73,"nominal":"44852","volume":"78486"},"2025-12-09":{"price":1.725,"nominal":"65715","volume":"114680"},"2025-12-05":{"price":1.775,"nominal":"112177","volume":"204698"},"2025-12-04":{"price":1.84,"nominal":"72476","volume":"134865"},"2025-12-03":{"price":1.865,"nominal":"72639","volume":"129220"},"2025-12-02":{"price":1.755,"nominal":"92157","volume":"159459"},"2025-12-01":{"price":1.735,"nominal":"98074","volume":"164884"},"2025-11-28":{"price":1.655,"nominal":"86743","volume":"141022"},"2025-11-27":{"price":1.595,"nominal":"33099","volume":"52714"},"2025-11-26":{"price":1.555,"nominal":"36818","volume":"56098"},"2025-11-25":{"price":1.47,"nominal":"31614","volume":"46014"},"2025-11-21":{"price":1.44,"nominal":"14748","volume":"21007"},"2025-11-20":{"price":1.52,"nominal":"56440","volume":"87034"},"2025-11-19":{"price":1.49,"nominal":"56036","volume":"84376"},"2025-11-18":{"price":1.555,"nominal":"61515","volume":"94276"},"2025-11-17":{"price":1.555,"nominal":"52855","volume":"83405"},"2025-11-14":{"price":1.58,"nominal":"50708","volume":"77632"},"2025-11-13":{"price":1.53,"nominal":"55591","volume":"82327"},"2025-11-12":{"price":1.535,"nominal":"24294","volume":"37109"},"2025-11-11":{"price":1.525,"nominal":"106327","volume":"164931"},"2025-11-10":{"price":1.545,"nominal":"25366","volume":"38494"},"2025-11-07":{"price":1.48,"nominal":"32085","volume":"46460"},"2025-11-06":{"price":1.5,"nominal":"61754","volume":"93021"},"2025-11-05":{"price":1.6,"nominal":"59692","volume":"94590"},"2025-11-04":{"price":1.635,"nominal":"113860","volume":"184165"},"2025-11-03":{"price":1.625,"nominal":"145794","volume":"238204"},"2025-10-31":{"price":1.595,"nominal":"159314","volume":"253262"},"2025-10-30":{"price":1.46,"nominal":"83510","volume":"120142"},"2025-10-29":{"price":1.46,"nominal":"228673","volume":"338704"},"2025-10-28":{"price":1.37,"nominal":"193373","volume":"261439"},"2025-10-27":{"price":1.305,"nominal":"229294","volume":"299007"},"2025-10-24":{"price":0.957,"nominal":"71004","volume":"69803"},"2025-10-23":{"price":0.98,"nominal":"34644","volume":"34089"},"2025-10-22":{"price":0.884,"nominal":"64992","volume":"57521"},"2025-10-21":{"price":0.838,"nominal":"20897","volume":"19152"},"2025-10-20":{"price":0.947,"nominal":"46689","volume":"44155"},"2025-10-17":{"price":0.983,"nominal":"10761","volume":"10452"},"2025-10-16":{"price":0.98,"nominal":"11693","volume":"11645"},"2025-10-15":{"price":1,"nominal":"74715","volume":"74539"},"2025-10-14":{"price":0.942,"nominal":"16902","volume":"16188"},"2025-10-13":{"price":0.967,"nominal":"31969","volume":"30083"},"2025-10-09":{"price":0.893,"nominal":"21821","volume":"19277"},"2025-10-08":{"price":0.802,"nominal":"14411","volume":"11476"},"2025-10-07":{"price":0.785,"nominal":"3497","volume":"2762"},"2025-10-06":{"price":0.8,"nominal":"3332","volume":"2633"},"2025-10-03":{"price":0.81,"nominal":"11524","volume":"9462"},"2025-10-02":{"price":0.849,"nominal":"24958","volume":"19812"},"2025-10-01":{"price":0.785,"nominal":"32317","volume":"26222"},"2025-09-30":{"price":0.82,"nominal":"42528","volume":"35249"},"2025-09-29":{"price":0.86,"nominal":"16674","volume":"14324"},"2025-09-26":{"price":0.89,"nominal":"124957","volume":"111969"},"2025-09-25":{"price":0.961,"nominal":"16555","volume":"16257"},"2025-09-24":{"price":0.997,"nominal":"70640","volume":"67684"},"2025-09-23":{"price":0.923,"nominal":"33426","volume":"30405"},"2025-09-22":{"price":0.864,"nominal":"32220","volume":"27657"},"2025-09-19":{"price":0.786,"nominal":"65256","volume":"50468"},"2025-09-18":{"price":0.781,"nominal":"73848","volume":"57855"},"2025-09-17":{"price":0.831,"nominal":"14403","volume":"12243"},"2025-09-16":{"price":0.863,"nominal":"24744","volume":"21337"},"2025-09-15":{"price":0.829,"nominal":"111745","volume":"94944"},"2025-09-12":{"price":0.859,"nominal":"24100","volume":"20651"},"2025-09-11":{"price":0.933,"nominal":"5393","volume":"4908"},"2025-09-10":{"price":0.935,"nominal":"16990","volume":"15275"},"2025-09-09":{"price":0.88,"nominal":"45921","volume":"40151"},"2025-09-08":{"price":0.851,"nominal":"99208","volume":"86594"},"2025-09-05":{"price":1.045,"nominal":"22920","volume":"23454"},"2025-09-04":{"price":1.03,"nominal":"26809","volume":"27534"},"2025-09-03":{"price":1.005,"nominal":"45662","volume":"47142"},"2025-09-02":{"price":1.03,"nominal":"52748","volume":"53652"},"2025-09-01":{"price":0.987,"nominal":"70957","volume":"72249"},"2025-08-29":{"price":1.09,"nominal":"14055","volume":"15169"},"2025-08-28":{"price":1.09,"nominal":"10192","volume":"11191"},"2025-08-27":{"price":1.035,"nominal":"11433","volume":"11849"},"2025-08-26":{"price":1.07,"nominal":"40971","volume":"43019"},"2025-08-25":{"price":1.015,"nominal":"28455","volume":"29904"},"2025-08-22":{"price":1.09,"nominal":"24349","volume":"27109"},"2025-08-21":{"price":1.115,"nominal":"29988","volume":"33346"},"2025-08-20":{"price":1.1,"nominal":"14615","volume":"16500"},"2025-08-19":{"price":1.11,"nominal":"14162","volume":"15887"},"2025-08-18":{"price":1.16,"nominal":"12704","volume":"15001"},"2025-08-14":{"price":1.185,"nominal":"26303","volume":"31444"},"2025-08-13":{"price":1.235,"nominal":"12403","volume":"15620"},"2025-08-12":{"price":1.275,"nominal":"20954","volume":"27447"},"2025-08-11":{"price":1.29,"nominal":"20194","volume":"25679"},"2025-08-08":{"price":1.275,"nominal":"13948","volume":"17786"},"2025-08-07":{"price":1.28,"nominal":"14212","volume":"18305"},"2025-08-06":{"price":1.3,"nominal":"18521","volume":"23574"},"2025-08-05":{"price":1.235,"nominal":"19797","volume":"24161"},"2025-08-04":{"price":1.19,"nominal":"9519","volume":"11551"},"2025-08-01":{"price":1.25,"nominal":"14530","volume":"17550"},"2025-07-31":{"price":1.22,"nominal":"4163","volume":"5095"},"2025-07-30":{"price":1.24,"nominal":"19558","volume":"24564"},"2025-07-29":{"price":1.26,"nominal":"19291","volume":"24095"},"2025-07-28":{"price":1.215,"nominal":"26183","volume":"32237"},"2025-07-25":{"price":1.215,"nominal":"8447","volume":"10245"},"2025-07-24":{"price":1.19,"nominal":"82262","volume":"96454"},"2025-07-23":{"price":1.185,"nominal":"11511","volume":"13599"},"2025-07-22":{"price":1.15,"nominal":"26714","volume":"30724"},"2025-07-21":{"price":1.145,"nominal":"13936","volume":"15896"},"2025-07-18":{"price":1.13,"nominal":"6912","volume":"7956"},"2025-07-17":{"price":1.155,"nominal":"35452","volume":"40283"},"2025-07-16":{"price":1.125,"nominal":"31134","volume":"35127"},"2025-07-15":{"price":1.14,"nominal":"5932","volume":"6654"},"2025-07-14":{"price":1.125,"nominal":"18854","volume":"20862"},"2025-07-11":{"price":1.125,"nominal":"15466","volume":"17320"},"2025-07-10":{"price":1.155,"nominal":"17101","volume":"19798"},"2025-07-08":{"price":1.17,"nominal":"20002","volume":"23238"},"2025-07-07":{"price":1.13,"nominal":"14186","volume":"16153"},"2025-07-04":{"price":1.16,"nominal":"6281","volume":"7232"},"2025-07-03":{"price":1.175,"nominal":"17088","volume":"19906"},"2025-07-02":{"price":1.185,"nominal":"1941","volume":"2299"},"2025-07-01":{"price":1.18,"nominal":"14963","volume":"17382"},"2025-06-30":{"price":1.155,"nominal":"17070","volume":"19950"},"2025-06-27":{"price":1.2,"nominal":"11868","volume":"14174"},"2025-06-26":{"price":1.17,"nominal":"9294","volume":"11003"},"2025-06-25":{"price":1.16,"nominal":"17682","volume":"20802"},"2025-06-24":{"price":1.215,"nominal":"18367","volume":"22209"},"2025-06-23":{"price":1.16,"nominal":"23377","volume":"27226"},"2025-06-19":{"price":1.22,"nominal":"17635","volume":"22085"},"2025-06-18":{"price":1.23,"nominal":"23128","volume":"28417"},"2025-06-17":{"price":1.18,"nominal":"23698","volume":"28284"},"2025-06-13":{"price":1.24,"nominal":"23864","volume":"29853"},"2025-06-12":{"price":1.27,"nominal":"9594","volume":"12111"},"2025-06-11":{"price":1.25,"nominal":"3572","volume":"4540"},"2025-06-10":{"price":1.295,"nominal":"23204","volume":"29649"},"2025-06-09":{"price":1.23,"nominal":"11940","volume":"14683"},"2025-06-06":{"price":1.26,"nominal":"70475","volume":"87960"},"2025-06-05":{"price":1.22,"nominal":"18011","volume":"21922"},"2025-06-04":{"price":1.22,"nominal":"3436","volume":"4237"},"2025-06-03":{"price":1.27,"nominal":"19444","volume":"24751"},"2025-06-02":{"price":1.27,"nominal":"8045","volume":"10292"},"2025-05-30":{"price":1.345,"nominal":"12476","volume":"16461"},"2025-05-29":{"price":1.35,"nominal":"16769","volume":"22911"},"2025-05-28":{"price":1.365,"nominal":"22224","volume":"30809"},"2025-05-27":{"price":1.385,"nominal":"12151","volume":"17006"},"2025-05-26":{"price":1.43,"nominal":"12254","volume":"17442"},"2025-05-23":{"price":1.39,"nominal":"12759","volume":"17735"},"2025-05-22":{"price":1.39,"nominal":"33821","volume":"46586"},"2025-05-21":{"price":1.35,"nominal":"23272","volume":"32747"},"2025-05-20":{"price":1.42,"nominal":"23302","volume":"32614"},"2025-05-19":{"price":1.395,"nominal":"76847","volume":"106283"},"2025-05-16":{"price":1.34,"nominal":"66572","volume":"87317"},"2025-05-15":{"price":1.36,"nominal":"33752","volume":"45539"},"2025-05-14":{"price":1.335,"nominal":"42131","volume":"55624"},"2025-05-13":{"price":1.305,"nominal":"40642","volume":"52536"},"2025-05-12":{"price":1.225,"nominal":"44003","volume":"54712"},"2025-05-09":{"price":1.21,"nominal":"41143","volume":"48300"},"2025-05-08":{"price":1.1,"nominal":"8590","volume":"9556"},"2025-05-07":{"price":1.1,"nominal":"2879","volume":"3130"},"2025-05-06":{"price":1.085,"nominal":"26700","volume":"28517"},"2025-05-05":{"price":1.045,"nominal":"24124","volume":"25333"},"2025-04-30":{"price":1.07,"nominal":"11098","volume":"12093"},"2025-04-29":{"price":1.13,"nominal":"9831","volume":"10989"},"2025-04-28":{"price":1.105,"nominal":"18434","volume":"20378"},"2025-04-25":{"price":1.135,"nominal":"15813","volume":"17803"},"2025-04-24":{"price":1.14,"nominal":"19175","volume":"22279"},"2025-04-23":{"price":1.155,"nominal":"32744","volume":"38491"},"2025-04-22":{"price":1.17,"nominal":"20920","volume":"24081"},"2025-04-21":{"price":1.11,"nominal":"29177","volume":"32575"},"2025-04-16":{"price":1.13,"nominal":"10508","volume":"12105"},"2025-04-15":{"price":1.13,"nominal":"17064","volume":"19389"},"2025-04-14":{"price":1.145,"nominal":"25916","volume":"31124"},"2025-04-11":{"price":1.08,"nominal":"4557","volume":"4849"},"2025-04-10":{"price":0.996,"nominal":"8270","volume":"8182"},"2025-04-09":{"price":0.936,"nominal":"7380","volume":"6581"},"2025-04-08":{"price":0.901,"nominal":"28036","volume":"26341"},"2025-04-07":{"price":0.962,"nominal":"21715","volume":"20787"},"2025-04-04":{"price":1.005,"nominal":"0","volume":"0"},"2025-04-03":{"price":1.12,"nominal":"4080","volume":"4546"},"2025-04-01":{"price":1.135,"nominal":"15053","volume":"17013"},"2025-03-31":{"price":1.12,"nominal":"13768","volume":"15420"},"2025-03-28":{"price":1.205,"nominal":"14629","volume":"17179"},"2025-03-27":{"price":1.205,"nominal":"7771","volume":"9407"},"2025-03-26":{"price":1.225,"nominal":"6115","volume":"7445"},"2025-03-25":{"price":1.26,"nominal":"11933","volume":"14988"},"2025-03-21":{"price":1.265,"nominal":"30286","volume":"37906"},"2025-03-20":{"price":1.235,"nominal":"35873","volume":"44687"},"2025-03-19":{"price":1.21,"nominal":"12798","volume":"15391"},"2025-03-18":{"price":1.16,"nominal":"56142","volume":"66114"},"2025-03-17":{"price":1.235,"nominal":"22558","volume":"27972"}},"intraday":{"2026-03-19":{"16:59":{"price":1.65,"nominal":"3","volume":"5","trades":"1"},"16:58":{"price":1.65,"nominal":"3","volume":"5","trades":"1"},"16:57":{"price":1.65,"nominal":"3","volume":"5","trades":"1"},"16:56":{"price":1.65,"nominal":"3","volume":"5","trades":"1"},"16:55":{"price":1.65,"nominal":"3","volume":"5","trades":"1"},"16:54":{"price":1.65,"nominal":"3","volume":"5","trades":"1"},"16:53":{"price":1.65,"nominal":"3","volume":"5","trades":"1"},"16:52":{"price":1.65,"nominal":"3","volume":"5","trades":"1"},"16:51":{"price":1.65,"nominal":"3","volume":"5","trades":"1"},"16:50":{"price":1.655,"nominal":"620","volume":"1024","trades":"4"},"16:49":{"price":1.655,"nominal":"620","volume":"1024","trades":"4"},"16:48":{"price":1.655,"nominal":"620","volume":"1024","trades":"4"},"16:47":{"price":1.655,"nominal":"620","volume":"1024","trades":"4"},"16:46":{"price":1.655,"nominal":"620","volume":"1024","trades":"4"},"16:45":{"price":1.655,"nominal":"620","volume":"1024","trades":"4"},"16:44":{"price":1.65,"nominal":"500","volume":"820","trades":"1"},"16:43":{"price":1.65,"nominal":"500","volume":"820","trades":"1"},"16:42":{"price":1.65,"nominal":"500","volume":"820","trades":"1"},"16:41":{"price":1.65,"nominal":"500","volume":"820","trades":"1"},"16:40":{"price":1.65,"nominal":"500","volume":"820","trades":"1"},"16:39":{"price":1.65,"nominal":"500","volume":"820","trades":"1"},"16:38":{"price":1.64,"nominal":"122","volume":"199","trades":"1"},"16:37":{"price":1.64,"nominal":"122","volume":"199","trades":"1"},"16:36":{"price":1.64,"nominal":"122","volume":"199","trades":"1"},"16:35":{"price":1.64,"nominal":"122","volume":"199","trades":"1"},"16:34":{"price":1.64,"nominal":"122","volume":"199","trades":"1"},"16:33":{"price":1.64,"nominal":"122","volume":"199","trades":"1"},"16:32":{"price":1.64,"nominal":"122","volume":"199","trades":"1"},"16:31":{"price":1.64,"nominal":"122","volume":"199","trades":"1"},"16:30":{"price":1.64,"nominal":"122","volume":"199","trades":"1"},"16:29":{"price":1.64,"nominal":"122","volume":"199","trades":"1"},"16:28":{"price":1.64,"nominal":"122","volume":"199","trades":"1"},"16:27":{"price":1.64,"nominal":"122","volume":"199","trades":"1"},"16:26":{"price":1.64,"nominal":"122","volume":"199","trades":"1"},"16:25":{"price":1.64,"nominal":"122","volume":"199","trades":"1"},"16:24":{"price":1.64,"nominal":"122","volume":"199","trades":"1"},"16:23":{"price":1.64,"nominal":"122","volume":"199","trades":"1"},"16:22":{"price":1.63,"nominal":"1","volume":"2","trades":"1"},"16:21":{"price":1.63,"nominal":"1","volume":"2","trades":"1"},"16:20":{"price":1.63,"nominal":"1","volume":"2","trades":"1"},"16:19":{"price":1.63,"nominal":"1","volume":"2","trades":"1"},"16:18":{"price":1.64,"nominal":"42","volume":"68","trades":"1"},"16:17":{"price":1.64,"nominal":"42","volume":"68","trades":"1"},"16:16":{"price":1.64,"nominal":"42","volume":"68","trades":"1"},"16:15":{"price":1.64,"nominal":"42","volume":"68","trades":"1"},"16:14":{"price":1.64,"nominal":"42","volume":"68","trades":"1"},"16:13":{"price":1.64,"nominal":"42","volume":"68","trades":"1"},"16:12":{"price":1.62,"nominal":"4","volume":"6","trades":"1"},"16:11":{"price":1.62,"nominal":"4","volume":"6","trades":"1"},"16:10":{"price":1.62,"nominal":"4","volume":"6","trades":"1"},"16:09":{"price":1.62,"nominal":"4","volume":"6","trades":"1"},"16:08":{"price":1.62,"nominal":"4","volume":"6","trades":"1"},"16:07":{"price":1.62,"nominal":"4","volume":"6","trades":"1"},"16:06":{"price":1.62,"nominal":"4","volume":"6","trades":"1"},"16:05":{"price":1.62,"nominal":"4","volume":"6","trades":"1"},"16:04":{"price":1.62,"nominal":"100","volume":"161","trades":"1"},"16:03":{"price":1.62,"nominal":"100","volume":"161","trades":"1"},"16:02":{"price":1.62,"nominal":"100","volume":"161","trades":"1"},"16:01":{"price":1.62,"nominal":"100","volume":"161","trades":"1"},"16:00":{"price":1.62,"nominal":"100","volume":"161","trades":"1"},"15:59":{"price":1.62,"nominal":"100","volume":"161","trades":"1"},"15:58":{"price":1.62,"nominal":"100","volume":"161","trades":"1"},"15:57":{"price":1.62,"nominal":"100","volume":"161","trades":"1"},"15:56":{"price":1.61,"nominal":"3","volume":"5","trades":"1"},"15:55":{"price":1.61,"nominal":"3","volume":"5","trades":"1"},"15:54":{"price":1.62,"nominal":"1","volume":"2","trades":"1"},"15:53":{"price":1.62,"nominal":"1","volume":"2","trades":"1"},"15:52":{"price":1.62,"nominal":"1","volume":"2","trades":"1"},"15:51":{"price":1.62,"nominal":"20","volume":"32","trades":"1"},"15:50":{"price":1.62,"nominal":"20","volume":"32","trades":"1"},"15:49":{"price":1.62,"nominal":"20","volume":"32","trades":"1"},"15:48":{"price":1.62,"nominal":"20","volume":"32","trades":"1"},"15:47":{"price":1.62,"nominal":"20","volume":"32","trades":"1"},"15:46":{"price":1.62,"nominal":"20","volume":"32","trades":"1"},"15:45":{"price":1.62,"nominal":"20","volume":"32","trades":"1"},"15:44":{"price":1.62,"nominal":"4272","volume":"6963","trades":"1"},"15:43":{"price":1.62,"nominal":"4272","volume":"6963","trades":"1"},"15:42":{"price":1.63,"nominal":"14502","volume":"23638","trades":"7"},"15:41":{"price":1.63,"nominal":"14502","volume":"23638","trades":"7"},"15:40":{"price":1.63,"nominal":"14502","volume":"23638","trades":"7"},"15:39":{"price":1.63,"nominal":"10","volume":"16","trades":"1"},"15:38":{"price":1.63,"nominal":"10","volume":"16","trades":"1"},"15:37":{"price":1.63,"nominal":"8","volume":"13","trades":"1"},"15:36":{"price":1.635,"nominal":"13705","volume":"22339","trades":"3"},"15:35":{"price":1.63,"nominal":"2447","volume":"4071","trades":"2"},"15:34":{"price":1.63,"nominal":"2447","volume":"4071","trades":"2"},"15:33":{"price":1.65,"nominal":"82","volume":"134","trades":"7"},"15:32":{"price":1.65,"nominal":"82","volume":"134","trades":"7"},"15:31":{"price":1.65,"nominal":"82","volume":"134","trades":"7"},"15:30":{"price":1.63,"nominal":"3562","volume":"5806","trades":"1"},"15:29":{"price":1.63,"nominal":"3562","volume":"5806","trades":"1"},"15:28":{"price":1.63,"nominal":"4831","volume":"7875","trades":"6"},"15:27":{"price":1.63,"nominal":"4831","volume":"7875","trades":"6"},"15:26":{"price":1.63,"nominal":"4831","volume":"7875","trades":"6"},"15:25":{"price":1.63,"nominal":"4831","volume":"7875","trades":"6"},"15:24":{"price":1.635,"nominal":"7276","volume":"11872","trades":"6"},"15:23":{"price":1.63,"nominal":"3161","volume":"5250","trades":"1"},"15:22":{"price":1.63,"nominal":"3161","volume":"5250","trades":"1"},"15:21":{"price":1.63,"nominal":"3161","volume":"5250","trades":"1"},"15:20":{"price":1.63,"nominal":"3161","volume":"5250","trades":"1"},"15:19":{"price":1.69,"nominal":"73","volume":"118","trades":"8"},"15:18":{"price":1.69,"nominal":"73","volume":"118","trades":"8"},"15:17":{"price":1.69,"nominal":"73","volume":"118","trades":"8"},"15:16":{"price":1.69,"nominal":"73","volume":"118","trades":"8"},"15:15":{"price":1.62,"nominal":"121","volume":"197","trades":"1"},"15:14":{"price":1.62,"nominal":"121","volume":"197","trades":"1"},"15:13":{"price":1.62,"nominal":"121","volume":"197","trades":"1"},"15:12":{"price":1.62,"nominal":"121","volume":"197","trades":"1"},"15:11":{"price":1.63,"nominal":"303","volume":"491","trades":"1"},"15:10":{"price":1.62,"nominal":"2","volume":"3","trades":"1"},"15:09":{"price":1.62,"nominal":"2","volume":"3","trades":"1"},"15:08":{"price":1.62,"nominal":"2","volume":"3","trades":"1"},"15:07":{"price":1.62,"nominal":"2","volume":"3","trades":"1"},"15:06":{"price":1.625,"nominal":"1","volume":"2","trades":"1"},"15:05":{"price":1.625,"nominal":"3","volume":"5","trades":"1"},"15:04":{"price":1.625,"nominal":"121","volume":"197","trades":"1"},"15:03":{"price":1.625,"nominal":"121","volume":"197","trades":"1"},"15:02":{"price":1.625,"nominal":"1","volume":"2","trades":"1"},"15:01":{"price":1.625,"nominal":"1325","volume":"2153","trades":"1"},"15:00":{"price":1.625,"nominal":"1325","volume":"2153","trades":"1"},"14:59":{"price":1.625,"nominal":"2644","volume":"4297","trades":"11"},"14:58":{"price":1.625,"nominal":"2644","volume":"4297","trades":"11"},"14:57":{"price":1.625,"nominal":"2644","volume":"4297","trades":"11"},"14:56":{"price":1.625,"nominal":"2644","volume":"4297","trades":"11"},"14:55":{"price":1.625,"nominal":"2","volume":"3","trades":"1"},"14:54":{"price":1.625,"nominal":"2","volume":"3","trades":"1"},"14:53":{"price":1.625,"nominal":"2","volume":"3","trades":"1"},"14:52":{"price":1.625,"nominal":"2","volume":"3","trades":"1"},"14:51":{"price":1.625,"nominal":"2","volume":"3","trades":"1"},"14:50":{"price":1.625,"nominal":"2","volume":"3","trades":"1"},"14:49":{"price":1.625,"nominal":"2","volume":"3","trades":"1"},"14:48":{"price":1.63,"nominal":"203","volume":"329","trades":"3"},"14:47":{"price":1.63,"nominal":"203","volume":"329","trades":"3"},"14:46":{"price":1.63,"nominal":"203","volume":"329","trades":"3"},"14:45":{"price":1.63,"nominal":"203","volume":"329","trades":"3"},"14:44":{"price":1.61,"nominal":"178","volume":"287","trades":"1"},"14:43":{"price":1.61,"nominal":"178","volume":"287","trades":"1"},"14:42":{"price":1.61,"nominal":"178","volume":"287","trades":"1"},"14:41":{"price":1.61,"nominal":"178","volume":"287","trades":"1"},"14:40":{"price":1.61,"nominal":"178","volume":"287","trades":"1"},"14:39":{"price":1.61,"nominal":"178","volume":"287","trades":"1"},"14:38":{"price":1.61,"nominal":"178","volume":"287","trades":"1"},"14:37":{"price":1.61,"nominal":"178","volume":"287","trades":"1"},"14:36":{"price":1.61,"nominal":"178","volume":"287","trades":"1"},"14:35":{"price":1.61,"nominal":"178","volume":"287","trades":"1"},"14:34":{"price":1.61,"nominal":"178","volume":"287","trades":"1"},"14:33":{"price":1.61,"nominal":"178","volume":"287","trades":"1"},"14:32":{"price":1.61,"nominal":"92","volume":"149","trades":"1"},"14:31":{"price":1.61,"nominal":"92","volume":"149","trades":"1"},"14:30":{"price":1.62,"nominal":"3275","volume":"5405","trades":"3"},"14:29":{"price":1.625,"nominal":"11","volume":"18","trades":"10"},"14:28":{"price":1.625,"nominal":"11","volume":"18","trades":"10"},"14:27":{"price":1.625,"nominal":"11","volume":"18","trades":"10"},"14:26":{"price":1.61,"nominal":"31","volume":"50","trades":"1"},"14:25":{"price":1.605,"nominal":"191","volume":"305","trades":"1"},"14:24":{"price":1.605,"nominal":"191","volume":"305","trades":"1"},"14:23":{"price":1.605,"nominal":"191","volume":"305","trades":"1"},"14:22":{"price":1.605,"nominal":"191","volume":"305","trades":"1"},"14:21":{"price":1.605,"nominal":"191","volume":"305","trades":"1"},"14:20":{"price":1.605,"nominal":"191","volume":"305","trades":"1"},"14:19":{"price":1.605,"nominal":"191","volume":"305","trades":"1"},"14:18":{"price":1.605,"nominal":"191","volume":"305","trades":"1"},"14:17":{"price":1.605,"nominal":"191","volume":"305","trades":"1"},"14:16":{"price":1.605,"nominal":"191","volume":"305","trades":"1"},"14:15":{"price":1.605,"nominal":"191","volume":"305","trades":"1"},"14:14":{"price":1.595,"nominal":"4285","volume":"7003","trades":"3"},"14:13":{"price":1.69,"nominal":"62","volume":"100","trades":"9"},"14:12":{"price":1.69,"nominal":"62","volume":"100","trades":"9"},"14:11":{"price":1.69,"nominal":"62","volume":"100","trades":"9"},"14:10":{"price":1.61,"nominal":"185","volume":"299","trades":"1"},"14:09":{"price":1.615,"nominal":"221","volume":"359","trades":"4"},"14:08":{"price":1.615,"nominal":"221","volume":"359","trades":"4"},"14:07":{"price":1.615,"nominal":"221","volume":"359","trades":"4"},"14:06":{"price":1.615,"nominal":"221","volume":"359","trades":"4"},"14:05":{"price":1.615,"nominal":"221","volume":"359","trades":"4"},"14:04":{"price":1.615,"nominal":"221","volume":"359","trades":"4"},"14:03":{"price":1.615,"nominal":"221","volume":"359","trades":"4"},"14:02":{"price":1.615,"nominal":"221","volume":"359","trades":"4"},"14:01":{"price":1.615,"nominal":"221","volume":"359","trades":"4"},"14:00":{"price":1.615,"nominal":"221","volume":"359","trades":"4"},"13:59":{"price":1.615,"nominal":"221","volume":"359","trades":"4"},"13:58":{"price":1.615,"nominal":"221","volume":"359","trades":"4"},"13:57":{"price":1.615,"nominal":"221","volume":"359","trades":"4"},"13:56":{"price":1.63,"nominal":"2964","volume":"4891","trades":"3"},"13:55":{"price":1.63,"nominal":"2964","volume":"4891","trades":"3"},"13:54":{"price":1.63,"nominal":"2964","volume":"4891","trades":"3"},"13:53":{"price":1.63,"nominal":"2964","volume":"4891","trades":"3"},"13:52":{"price":1.63,"nominal":"2964","volume":"4891","trades":"3"},"13:51":{"price":1.63,"nominal":"2964","volume":"4891","trades":"3"},"13:50":{"price":1.63,"nominal":"2964","volume":"4891","trades":"3"},"13:49":{"price":1.63,"nominal":"2964","volume":"4891","trades":"3"},"13:48":{"price":1.63,"nominal":"2964","volume":"4891","trades":"3"},"13:47":{"price":1.63,"nominal":"2964","volume":"4891","trades":"3"},"13:46":{"price":1.645,"nominal":"1","volume":"2","trades":"6"},"13:45":{"price":1.645,"nominal":"1","volume":"2","trades":"6"},"13:44":{"price":1.645,"nominal":"1","volume":"2","trades":"6"},"13:43":{"price":1.645,"nominal":"240","volume":"395","trades":"1"},"13:42":{"price":1.645,"nominal":"5","volume":"8","trades":"1"},"13:41":{"price":1.645,"nominal":"5","volume":"8","trades":"1"},"13:40":{"price":1.64,"nominal":"154","volume":"253","trades":"2"},"13:39":{"price":1.64,"nominal":"154","volume":"253","trades":"2"},"13:38":{"price":1.64,"nominal":"254","volume":"417","trades":"3"},"13:37":{"price":1.64,"nominal":"254","volume":"417","trades":"3"},"13:36":{"price":1.64,"nominal":"254","volume":"417","trades":"3"},"13:35":{"price":1.63,"nominal":"31","volume":"51","trades":"2"},"13:34":{"price":1.63,"nominal":"31","volume":"51","trades":"2"},"13:33":{"price":1.63,"nominal":"5","volume":"8","trades":"1"},"13:32":{"price":1.64,"nominal":"100","volume":"164","trades":"4"},"13:31":{"price":1.64,"nominal":"100","volume":"164","trades":"4"},"13:30":{"price":1.64,"nominal":"198","volume":"325","trades":"1"},"13:29":{"price":1.64,"nominal":"198","volume":"325","trades":"1"},"13:28":{"price":1.64,"nominal":"198","volume":"325","trades":"1"},"13:27":{"price":1.64,"nominal":"198","volume":"325","trades":"1"},"13:26":{"price":1.64,"nominal":"19","volume":"31","trades":"3"},"13:25":{"price":1.64,"nominal":"1","volume":"2","trades":"1"},"13:24":{"price":1.64,"nominal":"20","volume":"33","trades":"1"},"13:23":{"price":1.64,"nominal":"526","volume":"868","trades":"1"},"13:22":{"price":1.65,"nominal":"923","volume":"1513","trades":"5"},"13:21":{"price":1.635,"nominal":"23","volume":"38","trades":"2"},"13:20":{"price":1.635,"nominal":"23","volume":"38","trades":"2"},"13:19":{"price":1.635,"nominal":"42","volume":"69","trades":"1"},"13:18":{"price":1.635,"nominal":"42","volume":"69","trades":"1"},"13:17":{"price":1.635,"nominal":"42","volume":"69","trades":"1"},"13:16":{"price":1.635,"nominal":"42","volume":"69","trades":"1"},"13:15":{"price":1.64,"nominal":"7","volume":"12","trades":"1"},"13:14":{"price":1.65,"nominal":"6","volume":"10","trades":"1"},"13:13":{"price":1.65,"nominal":"6","volume":"10","trades":"1"},"13:12":{"price":1.655,"nominal":"35","volume":"58","trades":"1"},"13:11":{"price":1.655,"nominal":"32","volume":"52","trades":"2"},"13:10":{"price":1.655,"nominal":"32","volume":"52","trades":"2"},"13:09":{"price":1.655,"nominal":"32","volume":"52","trades":"2"},"13:08":{"price":1.635,"nominal":"17","volume":"28","trades":"1"},"13:07":{"price":1.635,"nominal":"17","volume":"28","trades":"1"},"13:06":{"price":1.635,"nominal":"17","volume":"28","trades":"1"},"13:05":{"price":1.635,"nominal":"17","volume":"28","trades":"1"},"13:04":{"price":1.635,"nominal":"17","volume":"28","trades":"1"},"13:03":{"price":1.635,"nominal":"17","volume":"28","trades":"1"},"13:02":{"price":1.635,"nominal":"17","volume":"28","trades":"1"},"13:01":{"price":1.635,"nominal":"17","volume":"28","trades":"1"},"13:00":{"price":1.635,"nominal":"46","volume":"75","trades":"1"},"12:59":{"price":1.635,"nominal":"60","volume":"98","trades":"4"},"12:58":{"price":1.63,"nominal":"661","volume":"1081","trades":"1"},"12:57":{"price":1.63,"nominal":"661","volume":"1081","trades":"1"},"12:56":{"price":1.63,"nominal":"661","volume":"1081","trades":"1"},"12:55":{"price":1.63,"nominal":"661","volume":"1081","trades":"1"},"12:54":{"price":1.635,"nominal":"764","volume":"1249","trades":"6"},"12:53":{"price":1.635,"nominal":"175","volume":"285","trades":"3"},"12:52":{"price":1.635,"nominal":"175","volume":"285","trades":"3"},"12:51":{"price":1.635,"nominal":"175","volume":"285","trades":"3"},"12:50":{"price":1.635,"nominal":"175","volume":"285","trades":"3"},"12:49":{"price":1.63,"nominal":"21","volume":"34","trades":"1"},"12:48":{"price":1.63,"nominal":"21","volume":"34","trades":"1"},"12:47":{"price":1.63,"nominal":"21","volume":"34","trades":"1"},"12:46":{"price":1.63,"nominal":"21","volume":"34","trades":"1"},"12:45":{"price":1.63,"nominal":"21","volume":"34","trades":"1"},"12:44":{"price":1.63,"nominal":"21","volume":"34","trades":"1"},"12:43":{"price":1.63,"nominal":"21","volume":"34","trades":"1"},"12:42":{"price":1.63,"nominal":"21","volume":"34","trades":"1"},"12:41":{"price":1.63,"nominal":"21","volume":"34","trades":"1"},"12:40":{"price":1.6,"nominal":"3119","volume":"5006","trades":"2"},"12:39":{"price":1.6,"nominal":"3119","volume":"5006","trades":"2"},"12:38":{"price":1.6,"nominal":"3119","volume":"5006","trades":"2"},"12:37":{"price":1.6,"nominal":"3119","volume":"5006","trades":"2"},"12:36":{"price":1.6,"nominal":"3119","volume":"5006","trades":"2"},"12:35":{"price":1.6,"nominal":"3119","volume":"5006","trades":"2"},"12:34":{"price":1.6,"nominal":"3119","volume":"5006","trades":"2"},"12:33":{"price":1.6,"nominal":"3119","volume":"5006","trades":"2"},"12:32":{"price":1.605,"nominal":"233","volume":"374","trades":"4"},"12:31":{"price":1.605,"nominal":"233","volume":"374","trades":"4"},"12:30":{"price":1.605,"nominal":"233","volume":"374","trades":"4"},"12:29":{"price":1.605,"nominal":"233","volume":"374","trades":"4"},"12:28":{"price":1.605,"nominal":"233","volume":"374","trades":"4"},"12:27":{"price":1.605,"nominal":"233","volume":"374","trades":"4"},"12:26":{"price":1.605,"nominal":"233","volume":"374","trades":"4"},"12:25":{"price":1.605,"nominal":"26","volume":"42","trades":"3"},"12:24":{"price":1.605,"nominal":"26","volume":"42","trades":"3"},"12:23":{"price":1.605,"nominal":"26","volume":"42","trades":"3"},"12:22":{"price":1.605,"nominal":"26","volume":"42","trades":"3"},"12:21":{"price":1.62,"nominal":"161","volume":"258","trades":"5"},"12:20":{"price":1.62,"nominal":"161","volume":"258","trades":"5"},"12:19":{"price":1.6,"nominal":"848","volume":"1348","trades":"8"},"12:18":{"price":1.6,"nominal":"848","volume":"1348","trades":"8"},"12:17":{"price":1.6,"nominal":"848","volume":"1348","trades":"8"},"12:16":{"price":1.6,"nominal":"848","volume":"1348","trades":"8"},"12:15":{"price":1.6,"nominal":"848","volume":"1348","trades":"8"},"12:14":{"price":1.6,"nominal":"848","volume":"1348","trades":"8"},"12:13":{"price":1.585,"nominal":"252","volume":"398","trades":"1"},"12:12":{"price":1.585,"nominal":"252","volume":"398","trades":"1"},"12:11":{"price":1.585,"nominal":"252","volume":"398","trades":"1"},"12:10":{"price":1.585,"nominal":"252","volume":"398","trades":"1"},"12:09":{"price":1.585,"nominal":"252","volume":"398","trades":"1"},"12:08":{"price":1.585,"nominal":"252","volume":"398","trades":"1"},"12:07":{"price":1.585,"nominal":"252","volume":"398","trades":"1"},"12:06":{"price":1.585,"nominal":"252","volume":"398","trades":"1"},"12:05":{"price":1.585,"nominal":"252","volume":"398","trades":"1"},"12:04":{"price":1.585,"nominal":"252","volume":"398","trades":"1"},"12:03":{"price":1.585,"nominal":"252","volume":"398","trades":"1"},"12:02":{"price":1.585,"nominal":"252","volume":"398","trades":"1"},"12:01":{"price":1.58,"nominal":"170","volume":"269","trades":"3"},"12:00":{"price":1.58,"nominal":"7116","volume":"11386","trades":"1"},"11:59":{"price":1.58,"nominal":"7116","volume":"11386","trades":"1"},"11:58":{"price":1.58,"nominal":"7116","volume":"11386","trades":"1"},"11:57":{"price":1.58,"nominal":"7116","volume":"11386","trades":"1"},"11:56":{"price":1.58,"nominal":"7116","volume":"11386","trades":"1"},"11:55":{"price":1.58,"nominal":"7116","volume":"11386","trades":"1"},"11:54":{"price":1.58,"nominal":"7116","volume":"11386","trades":"1"},"11:53":{"price":1.58,"nominal":"7116","volume":"11386","trades":"1"},"11:52":{"price":1.58,"nominal":"7116","volume":"11386","trades":"1"},"11:51":{"price":1.58,"nominal":"7116","volume":"11386","trades":"1"},"11:50":{"price":1.6,"nominal":"1087","volume":"1739","trades":"7"},"11:49":{"price":1.6,"nominal":"609","volume":"973","trades":"9"},"11:48":{"price":1.59,"nominal":"796","volume":"1274","trades":"3"},"11:47":{"price":1.59,"nominal":"796","volume":"1274","trades":"3"},"11:46":{"price":1.59,"nominal":"796","volume":"1274","trades":"3"},"11:45":{"price":1.59,"nominal":"796","volume":"1274","trades":"3"},"11:44":{"price":1.6,"nominal":"4","volume":"6","trades":"4"},"11:43":{"price":1.6,"nominal":"4","volume":"6","trades":"4"},"11:42":{"price":1.6,"nominal":"4","volume":"6","trades":"4"},"11:41":{"price":1.6,"nominal":"4","volume":"6","trades":"4"},"11:40":{"price":1.59,"nominal":"663","volume":"1044","trades":"1"},"11:39":{"price":1.59,"nominal":"663","volume":"1044","trades":"1"},"11:38":{"price":1.59,"nominal":"663","volume":"1044","trades":"1"},"11:37":{"price":1.59,"nominal":"663","volume":"1044","trades":"1"},"11:36":{"price":1.59,"nominal":"663","volume":"1044","trades":"1"},"11:35":{"price":1.59,"nominal":"663","volume":"1044","trades":"1"},"11:34":{"price":1.59,"nominal":"663","volume":"1044","trades":"1"},"11:33":{"price":1.59,"nominal":"663","volume":"1044","trades":"1"},"11:32":{"price":1.59,"nominal":"663","volume":"1044","trades":"1"},"11:31":{"price":1.575,"nominal":"379","volume":"603","trades":"4"},"11:30":{"price":1.575,"nominal":"379","volume":"603","trades":"4"},"11:29":{"price":1.59,"nominal":"76","volume":"120","trades":"2"},"11:28":{"price":1.59,"nominal":"76","volume":"120","trades":"2"},"11:27":{"price":1.59,"nominal":"76","volume":"120","trades":"2"},"11:26":{"price":1.59,"nominal":"76","volume":"120","trades":"2"},"11:25":{"price":1.59,"nominal":"76","volume":"120","trades":"2"},"11:24":{"price":1.59,"nominal":"76","volume":"120","trades":"2"},"11:23":{"price":1.58,"nominal":"2","volume":"3","trades":"1"},"11:22":{"price":1.58,"nominal":"235","volume":"371","trades":"4"},"11:21":{"price":1.58,"nominal":"235","volume":"371","trades":"4"},"11:20":{"price":1.58,"nominal":"100","volume":"160","trades":"1"},"11:19":{"price":1.58,"nominal":"100","volume":"160","trades":"1"},"11:18":{"price":1.58,"nominal":"100","volume":"160","trades":"1"},"11:17":{"price":1.595,"nominal":"4","volume":"6","trades":"1"},"11:16":{"price":1.595,"nominal":"4","volume":"6","trades":"1"},"11:15":{"price":1.595,"nominal":"4","volume":"6","trades":"1"},"11:14":{"price":1.595,"nominal":"4","volume":"6","trades":"1"},"11:13":{"price":1.595,"nominal":"4","volume":"6","trades":"1"},"11:12":{"price":1.595,"nominal":"4","volume":"6","trades":"1"},"11:11":{"price":1.595,"nominal":"4","volume":"6","trades":"1"},"11:10":{"price":1.595,"nominal":"4","volume":"6","trades":"1"},"11:09":{"price":1.595,"nominal":"4","volume":"6","trades":"1"},"11:08":{"price":1.595,"nominal":"4","volume":"6","trades":"1"},"11:07":{"price":1.595,"nominal":"4","volume":"6","trades":"1"},"11:06":{"price":1.595,"nominal":"4","volume":"6","trades":"1"},"11:05":{"price":1.58,"nominal":"1","volume":"2","trades":"2"},"11:04":{"price":1.58,"nominal":"1","volume":"2","trades":"2"},"11:03":{"price":1.58,"nominal":"1","volume":"2","trades":"2"},"11:02":{"price":1.58,"nominal":"1","volume":"2","trades":"2"},"11:01":{"price":1.58,"nominal":"1","volume":"2","trades":"2"},"11:00":[],"10:54":{"price":1.585,"nominal":"209","volume":"334","trades":"1"},"10:50":{"price":1.6,"nominal":"2037","volume":"3193","trades":"13"},"10:48":{"price":1.57,"nominal":"975","volume":"1555","trades":"1"},"10:40":{"price":1.595,"nominal":"66","volume":"105","trades":"3"},"10:39":{"price":1.58,"nominal":"22","volume":"35","trades":"4"},"10:37":{"price":1.595,"nominal":"66","volume":"106","trades":"1"},"10:33":{"price":1.605,"nominal":"55","volume":"88","trades":"4"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:58":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:57":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:56":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:55":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:54":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:53":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:52":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:51":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:50":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:49":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:48":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:47":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:46":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:45":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:44":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:43":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:42":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:41":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:40":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:39":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:38":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:37":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:36":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:35":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:34":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:33":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:32":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:31":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:30":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:29":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:28":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:27":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:26":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:25":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:24":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:23":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:22":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:21":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:20":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:19":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:18":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:17":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:16":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:15":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:14":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:13":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:12":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:11":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:10":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:09":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:08":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:07":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:06":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:05":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:04":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:03":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:02":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:01":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"16:00":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:59":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:58":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:57":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:56":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:55":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:54":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:53":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:52":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:51":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:50":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:49":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:48":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:47":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:46":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:45":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:44":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:43":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:42":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:41":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:40":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:39":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:38":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:37":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:36":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:35":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:34":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:33":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:32":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:31":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:30":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:29":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:28":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:27":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:26":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:25":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:24":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:23":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:22":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:21":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:20":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:19":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:18":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:17":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:16":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:15":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:14":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:13":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:12":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:11":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:10":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:09":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:08":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:07":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:06":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:05":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:04":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:03":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:02":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:01":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"15:00":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:59":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:58":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:57":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:56":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:55":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:54":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:53":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:52":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:51":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:50":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:49":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:48":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:47":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:46":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:45":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:44":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:43":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:42":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:41":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:40":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:39":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:38":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:37":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:36":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:35":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:34":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:33":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:32":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:31":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:30":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:29":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:28":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:27":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:26":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:25":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:24":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:23":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:22":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:21":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:20":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:19":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:18":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:17":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:16":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:15":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:14":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:13":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:12":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:11":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:10":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:09":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:08":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:07":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:06":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:05":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:04":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:03":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:02":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:01":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"14:00":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:59":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:58":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:57":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:56":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:55":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:54":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:53":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:52":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:51":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:50":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:49":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:48":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:47":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:46":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:45":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:44":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:43":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:42":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:41":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:40":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:39":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:38":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:37":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:36":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:35":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:34":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:33":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:32":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:31":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:30":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:29":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:28":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:27":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:26":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:25":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:24":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:23":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:22":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:21":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:20":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:19":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:18":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:17":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:16":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:15":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:14":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:13":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:12":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:11":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:10":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:09":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:08":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:07":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:06":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:05":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:04":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:03":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:02":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:01":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"13:00":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:59":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:58":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:57":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:56":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:55":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:54":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:53":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:52":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:51":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:50":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:49":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:48":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:47":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:46":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:45":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:44":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:43":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:42":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:41":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:40":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:39":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:38":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:37":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:36":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:35":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:34":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:33":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:32":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:31":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:30":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:29":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:28":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:27":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:26":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:25":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:24":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:23":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:22":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:21":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:20":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:19":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:18":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:17":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:16":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:15":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:14":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:13":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:12":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:11":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:10":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:09":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:08":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:07":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:06":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:05":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:04":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:03":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:02":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:01":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"12:00":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"11:59":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"11:58":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"11:57":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"11:56":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"11:55":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"11:54":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"11:53":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"11:52":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"11:51":{"price":1.59,"nominal":"0","volume":"0","trades":"1"},"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":2297,"return":1.48},"1w":{"date":"2026-03-12","prev":2271,"return":2.64},"1m":{"date":"2026-02-19","prev":2355,"return":-1.02},"3m":{"date":"2025-12-19","prev":2677.5,"return":-12.94},"6m":{"date":"2025-09-19","prev":1203,"return":93.77},"9m":{"date":"2025-06-19","prev":1440,"return":61.88},"1y":{"date":"2025-03-19","prev":1565,"return":48.95}}},"USM":{"price":{"1d":{"date":"2026-03-18","prev":1.615,"return":2.17},"1w":{"date":"2026-03-12","prev":1.61,"return":2.48},"1m":{"date":"2026-02-19","prev":1.675,"return":-1.49},"3m":{"date":"2025-12-19","prev":1.825,"return":-9.59},"6m":{"date":"2025-09-19","prev":0.786,"return":109.92},"9m":{"date":"2025-06-19","prev":1.22,"return":35.25},"1y":{"date":"2025-03-19","prev":1.21,"return":36.36}}}}},"COIN":{"ticker":"COIN","name":"Coinbase","kind":"cedear","img":"COIN","currency":{"ARS":"COIN"},"data":{"ARS":{"daily":{"2026-03-19":{"price":11060,"nominal":"65734","volume":"712380290"},"2026-03-18":{"price":11080,"nominal":"95870","volume":"1064581290"},"2026-03-17":{"price":11440,"nominal":"158130","volume":"1808085620"},"2026-03-16":{"price":11060,"nominal":"150925","volume":"1665095980"},"2026-03-13":{"price":10620,"nominal":"102162","volume":"1093884610"},"2026-03-12":{"price":10430,"nominal":"109635","volume":"1154942090"},"2026-03-11":{"price":10680,"nominal":"105717","volume":"1120365380"},"2026-03-10":{"price":10650,"nominal":"72011","volume":"772490270"},"2026-03-09":{"price":10880,"nominal":"136778","volume":"1482036780"},"2026-03-06":{"price":10780,"nominal":"59740","volume":"644596630"},"2026-03-05":{"price":11090,"nominal":"169705","volume":"1924381060"},"2026-03-04":{"price":11440,"nominal":"214893","volume":"2402390380"},"2026-03-03":{"price":10160,"nominal":"60497","volume":"598191870"},"2026-03-02":{"price":9945,"nominal":"126399","volume":"1247568935"},"2026-02-27":{"price":9410,"nominal":"87391","volume":"836073680"},"2026-02-26":{"price":9940,"nominal":"81178","volume":"809026145"},"2026-02-25":{"price":10080,"nominal":"78617","volume":"754015490"},"2026-02-24":{"price":8585,"nominal":"47123","volume":"395661430"},"2026-02-23":{"price":8500,"nominal":"94452","volume":"825516450"},"2026-02-20":{"price":9165,"nominal":"83420","volume":"764005240"},"2026-02-19":{"price":8765,"nominal":"43606","volume":"380901820"},"2026-02-18":{"price":8805,"nominal":"88105","volume":"805643740"},"2026-02-13":{"price":9080,"nominal":"488689","volume":"4221471935"},"2026-02-12":{"price":7730,"nominal":"217465","volume":"1737224390"},"2026-02-11":{"price":8375,"nominal":"135556","volume":"1126290785"},"2026-02-10":{"price":8985,"nominal":"73475","volume":"661668600"},"2026-02-09":{"price":9120,"nominal":"68330","volume":"617937190"},"2026-02-06":{"price":9020,"nominal":"495512","volume":"4389534255"},"2026-02-05":{"price":8390,"nominal":"172971","volume":"1494536340"},"2026-02-04":{"price":9340,"nominal":"152321","volume":"1428900805"},"2026-02-03":{"price":9810,"nominal":"170508","volume":"1697534430"},"2026-02-02":{"price":10510,"nominal":"116383","volume":"1220688360"},"2026-01-30":{"price":10850,"nominal":"100035","volume":"1087668050"},"2026-01-29":{"price":10960,"nominal":"132897","volume":"1471732210"},"2026-01-28":{"price":11770,"nominal":"116040","volume":"1359834850"},"2026-01-27":{"price":11780,"nominal":"81257","volume":"956404570"},"2026-01-26":{"price":11980,"nominal":"46264","volume":"554771340"},"2026-01-23":{"price":12220,"nominal":"73938","volume":"904886670"},"2026-01-22":{"price":12580,"nominal":"29029","volume":"366207160"},"2026-01-21":{"price":12900,"nominal":"31447","volume":"402950130"},"2026-01-20":{"price":12810,"nominal":"87488","volume":"1130809870"},"2026-01-19":{"price":13410,"nominal":"8712","volume":"115099670"},"2026-01-16":{"price":13600,"nominal":"54371","volume":"734293410"},"2026-01-15":{"price":13740,"nominal":"51878","volume":"719479680"},"2026-01-14":{"price":14340,"nominal":"128917","volume":"1882552770"},"2026-01-13":{"price":14310,"nominal":"142856","volume":"2021904040"},"2026-01-12":{"price":13870,"nominal":"68283","volume":"942055110"},"2026-01-09":{"price":13630,"nominal":"72224","volume":"988379920"},"2026-01-08":{"price":13980,"nominal":"51165","volume":"719454060"},"2026-01-07":{"price":13900,"nominal":"71267","volume":"993965880"},"2026-01-06":{"price":14220,"nominal":"91540","volume":"1310522350"},"2026-01-05":{"price":14720,"nominal":"63529","volume":"915009510"},"2026-01-02":{"price":13550,"nominal":"54045","volume":"718918200"},"2025-12-30":{"price":13110,"nominal":"18754","volume":"248767250"},"2025-12-29":{"price":13210,"nominal":"28187","volume":"374815610"},"2025-12-26":{"price":13590,"nominal":"25206","volume":"339411130"},"2025-12-24":{"price":13620,"nominal":"6275","volume":"84975230"},"2025-12-23":{"price":13590,"nominal":"58580","volume":"802256810"},"2025-12-22":{"price":14210,"nominal":"41169","volume":"589060590"},"2025-12-19":{"price":14020,"nominal":"45693","volume":"635763690"},"2025-12-18":{"price":13890,"nominal":"70367","volume":"992789780"},"2025-12-17":{"price":14200,"nominal":"44649","volume":"644761110"},"2025-12-16":{"price":14390,"nominal":"64035","volume":"922808990"},"2025-12-15":{"price":14180,"nominal":"119177","volume":"1714558410"},"2025-12-12":{"price":15160,"nominal":"40036","volume":"603121170"},"2025-12-11":{"price":14940,"nominal":"57604","volume":"853746450"},"2025-12-10":{"price":15210,"nominal":"42112","volume":"641793480"},"2025-12-09":{"price":15600,"nominal":"33938","volume":"527056360"},"2025-12-05":{"price":15120,"nominal":"45353","volume":"680415900"},"2025-12-04":{"price":15350,"nominal":"29000","volume":"447051130"},"2025-12-03":{"price":15460,"nominal":"53275","volume":"817481780"},"2025-12-02":{"price":15250,"nominal":"40605","volume":"615145370"},"2025-12-01":{"price":14520,"nominal":"37287","volume":"541843720"},"2025-11-28":{"price":15490,"nominal":"53420","volume":"825599490"},"2025-11-27":{"price":15510,"nominal":"15619","volume":"239443740"},"2025-11-26":{"price":15050,"nominal":"79682","volume":"1177163250"},"2025-11-25":{"price":14030,"nominal":"81923","volume":"1133431620"},"2025-11-21":{"price":13510,"nominal":"14870","volume":"198743640"},"2025-11-20":{"price":13290,"nominal":"129995","volume":"1757550650"},"2025-11-19":{"price":13760,"nominal":"83168","volume":"1152401370"},"2025-11-18":{"price":14540,"nominal":"118490","volume":"1732788460"},"2025-11-17":{"price":14310,"nominal":"218703","volume":"3235995070"},"2025-11-14":{"price":15800,"nominal":"88181","volume":"1370448970"},"2025-11-13":{"price":15530,"nominal":"57174","volume":"904876740"},"2025-11-12":{"price":16500,"nominal":"62465","volume":"1038149420"},"2025-11-11":{"price":16810,"nominal":"51900","volume":"882550310"},"2025-11-10":{"price":17600,"nominal":"56042","volume":"975761050"},"2025-11-07":{"price":16880,"nominal":"93248","volume":"1515433890"},"2025-11-06":{"price":16590,"nominal":"85201","volume":"1430958180"},"2025-11-05":{"price":17770,"nominal":"69127","volume":"1218242490"},"2025-11-04":{"price":17290,"nominal":"116192","volume":"2049481560"},"2025-11-03":{"price":18750,"nominal":"112589","volume":"2090635880"},"2025-10-31":{"price":19210,"nominal":"114501","volume":"2218014630"},"2025-10-30":{"price":18250,"nominal":"118731","volume":"2196973550"},"2025-10-29":{"price":19260,"nominal":"64336","volume":"1237510170"},"2025-10-28":{"price":19650,"nominal":"24354","volume":"484075160"},"2025-10-27":{"price":19590,"nominal":"54028","volume":"1053750560"},"2025-10-24":{"price":20570,"nominal":"76092","volume":"1522451020"},"2025-10-23":{"price":18710,"nominal":"25542","volume":"481390970"},"2025-10-22":{"price":19160,"nominal":"88514","volume":"1673286450"},"2025-10-21":{"price":20210,"nominal":"23162","volume":"463800070"},"2025-10-20":{"price":20030,"nominal":"37895","volume":"758933850"},"2025-10-17":{"price":19190,"nominal":"44816","volume":"822247640"},"2025-10-16":{"price":18290,"nominal":"32769","volume":"600682870"},"2025-10-15":{"price":18180,"nominal":"36348","volume":"668362710"},"2025-10-14":{"price":18710,"nominal":"85337","volume":"1581166890"},"2025-10-13":{"price":19030,"nominal":"92589","volume":"1730531620"},"2025-10-09":{"price":20880,"nominal":"53393","volume":"1162116540"},"2025-10-08":{"price":22250,"nominal":"60588","volume":"1345952320"},"2025-10-07":{"price":21660,"nominal":"68574","volume":"1461320050"},"2025-10-06":{"price":21590,"nominal":"48090","volume":"1045919690"},"2025-10-03":{"price":21400,"nominal":"57430","volume":"1231417170"},"2025-10-02":{"price":21360,"nominal":"131696","volume":"2804232500"},"2025-10-01":{"price":20090,"nominal":"75023","volume":"1500067250"},"2025-09-30":{"price":19250,"nominal":"50974","volume":"955160800"},"2025-09-29":{"price":18450,"nominal":"87958","volume":"1579700120"},"2025-09-26":{"price":17000,"nominal":"47884","volume":"791669360"},"2025-09-25":{"price":15960,"nominal":"41825","volume":"666888240"},"2025-09-24":{"price":16630,"nominal":"41131","volume":"686798830"},"2025-09-23":{"price":16770,"nominal":"71266","volume":"1205507250"},"2025-09-22":{"price":17660,"nominal":"99376","volume":"1765484620"},"2025-09-19":{"price":19840,"nominal":"86517","volume":"1705448880"},"2025-09-18":{"price":19810,"nominal":"156440","volume":"3031631480"},"2025-09-17":{"price":17800,"nominal":"87962","volume":"1551032790"},"2025-09-16":{"price":17930,"nominal":"139589","volume":"2484628610"},"2025-09-15":{"price":18140,"nominal":"63235","volume":"1129980390"},"2025-09-12":{"price":17720,"nominal":"73207","volume":"1286642980"},"2025-09-11":{"price":17310,"nominal":"66323","volume":"1136955450"},"2025-09-10":{"price":16740,"nominal":"127037","volume":"2162171280"},"2025-09-09":{"price":16960,"nominal":"115217","volume":"1927766470"},"2025-09-08":{"price":16120,"nominal":"62865","volume":"1019725090"},"2025-09-05":{"price":15400,"nominal":"74040","volume":"1136667675"},"2025-09-04":{"price":15650,"nominal":"24917","volume":"387968675"},"2025-09-03":{"price":15350,"nominal":"28349","volume":"437646275"},"2025-09-02":{"price":15425,"nominal":"22545","volume":"349348850"},"2025-09-01":{"price":15375,"nominal":"8811","volume":"135116950"},"2025-08-29":{"price":15325,"nominal":"25828","volume":"391945025"},"2025-08-28":{"price":15400,"nominal":"35641","volume":"552711075"},"2025-08-27":{"price":15525,"nominal":"33668","volume":"527064850"},"2025-08-26":{"price":15500,"nominal":"48659","volume":"744549175"},"2025-08-25":{"price":15425,"nominal":"36686","volume":"570329875"},"2025-08-22":{"price":15750,"nominal":"88074","volume":"1372287825"},"2025-08-21":{"price":14650,"nominal":"18338","volume":"269673175"},"2025-08-20":{"price":14775,"nominal":"53101","volume":"769545250"},"2025-08-19":{"price":14575,"nominal":"67060","volume":"993251975"},"2025-08-18":{"price":15450,"nominal":"40358","volume":"620227925"},"2025-08-14":{"price":15725,"nominal":"51065","volume":"799971325"},"2025-08-13":{"price":16050,"nominal":"80079","volume":"1301251250"},"2025-08-12":{"price":15850,"nominal":"36319","volume":"570427775"},"2025-08-11":{"price":15750,"nominal":"86808","volume":"1408605175"},"2025-08-08":{"price":15350,"nominal":"48974","volume":"742138450"},"2025-08-07":{"price":15350,"nominal":"120063","volume":"1860854350"},"2025-08-06":{"price":15025,"nominal":"108569","volume":"1611410275"},"2025-08-05":{"price":14900,"nominal":"105879","volume":"1604671800"},"2025-08-04":{"price":16000,"nominal":"58562","volume":"937619375"},"2025-08-01":{"price":16025,"nominal":"252394","volume":"4073330575"},"2025-07-31":{"price":19075,"nominal":"65315","volume":"1248439975"},"2025-07-30":{"price":18450,"nominal":"39099","volume":"717394325"},"2025-07-29":{"price":17800,"nominal":"43116","volume":"773851775"},"2025-07-28":{"price":18200,"nominal":"53538","volume":"973269275"},"2025-07-25":{"price":18725,"nominal":"26261","volume":"490090650"},"2025-07-24":{"price":18800,"nominal":"17866","volume":"336352150"},"2025-07-23":{"price":18600,"nominal":"38599","volume":"712002975"},"2025-07-22":{"price":18900,"nominal":"29902","volume":"566711650"},"2025-07-21":{"price":19875,"nominal":"56711","volume":"1144492825"},"2025-07-18":{"price":20075,"nominal":"130732","volume":"2692990125"},"2025-07-17":{"price":19575,"nominal":"51221","volume":"989137825"},"2025-07-16":{"price":18900,"nominal":"54571","volume":"1027512575"},"2025-07-15":{"price":18350,"nominal":"60999","volume":"1125033525"},"2025-07-14":{"price":18900,"nominal":"50183","volume":"938846025"},"2025-07-11":{"price":18175,"nominal":"52909","volume":"958937550"},"2025-07-10":{"price":18250,"nominal":"50172","volume":"897302325"},"2025-07-08":{"price":16575,"nominal":"19368","volume":"319761175"},"2025-07-07":{"price":16825,"nominal":"36150","volume":"605952250"},"2025-07-04":{"price":15900,"nominal":"7098","volume":"112164500"},"2025-07-03":{"price":16325,"nominal":"17679","volume":"286433600"},"2025-07-02":{"price":16275,"nominal":"38792","volume":"624140125"},"2025-07-01":{"price":15325,"nominal":"27786","volume":"425836225"},"2025-06-30":{"price":15725,"nominal":"70159","volume":"1101758775"},"2025-06-27":{"price":15700,"nominal":"126660","volume":"1985736900"},"2025-06-26":{"price":16675,"nominal":"125630","volume":"2094030250"},"2025-06-25":{"price":15750,"nominal":"114693","volume":"1768681050"},"2025-06-24":{"price":15125,"nominal":"215308","volume":"3216557400"},"2025-06-23":{"price":13550,"nominal":"124181","volume":"1659730675"},"2025-06-19":{"price":12275,"nominal":"14786","volume":"182021025"},"2025-06-18":{"price":12775,"nominal":"288453","volume":"3558779750"},"2025-06-17":{"price":11100,"nominal":"95356","volume":"1065041400"},"2025-06-13":{"price":10700,"nominal":"35075","volume":"370231625"},"2025-06-12":{"price":10650,"nominal":"44093","volume":"472815425"},"2025-06-11":{"price":11025,"nominal":"14144","volume":"157985800"},"2025-06-10":{"price":11300,"nominal":"16463","volume":"185523600"},"2025-06-09":{"price":11400,"nominal":"21391","volume":"242355425"},"2025-06-06":{"price":11150,"nominal":"32012","volume":"359407675"},"2025-06-05":{"price":10800,"nominal":"79912","volume":"886511825"},"2025-06-04":{"price":11350,"nominal":"18173","volume":"205953175"},"2025-06-03":{"price":11475,"nominal":"43073","volume":"492109825"},"2025-06-02":{"price":10850,"nominal":"24635","volume":"266953550"},"2025-05-30":{"price":11000,"nominal":"36340","volume":"399660675"},"2025-05-29":{"price":10975,"nominal":"42907","volume":"472468900"},"2025-05-28":{"price":11150,"nominal":"43389","volume":"483758175"},"2025-05-27":{"price":11625,"nominal":"33404","volume":"385746625"},"2025-05-26":{"price":11375,"nominal":"5282","volume":"60065975"},"2025-05-23":{"price":11350,"nominal":"47696","volume":"538284100"},"2025-05-22":{"price":11700,"nominal":"56884","volume":"661177175"},"2025-05-21":{"price":11175,"nominal":"70946","volume":"802870200"},"2025-05-20":{"price":11325,"nominal":"16423","volume":"185834900"},"2025-05-19":{"price":11425,"nominal":"57304","volume":"649579450"},"2025-05-16":{"price":11550,"nominal":"174315","volume":"2000765950"},"2025-05-15":{"price":10500,"nominal":"328187","volume":"3462713600"},"2025-05-14":{"price":11300,"nominal":"72990","volume":"807646700"},"2025-05-13":{"price":11025,"nominal":"306171","volume":"3244156200"},"2025-05-12":{"price":8870,"nominal":"105717","volume":"945345760"},"2025-05-09":{"price":8520,"nominal":"253830","volume":"2207183370"},"2025-05-08":{"price":8900,"nominal":"125853","volume":"1120093810"},"2025-05-07":{"price":8500,"nominal":"31190","volume":"266680260"},"2025-05-06":{"price":8870,"nominal":"25287","volume":"222492310"},"2025-05-05":{"price":9000,"nominal":"28103","volume":"249974300"},"2025-04-30":{"price":8910,"nominal":"79325","volume":"700420140"},"2025-04-29":{"price":9090,"nominal":"33591","volume":"305414260"},"2025-04-28":{"price":9050,"nominal":"32270","volume":"288581210"},"2025-04-25":{"price":9280,"nominal":"56873","volume":"525646030"},"2025-04-24":{"price":9050,"nominal":"50680","volume":"456412220"},"2025-04-23":{"price":8550,"nominal":"123341","volume":"1042766630"},"2025-04-22":{"price":8130,"nominal":"126991","volume":"1020759520"},"2025-04-21":{"price":7340,"nominal":"38537","volume":"277218850"},"2025-04-16":{"price":7470,"nominal":"54754","volume":"417220800"},"2025-04-15":{"price":8060,"nominal":"80872","volume":"647863350"},"2025-04-14":{"price":8220,"nominal":"107772","volume":"864899170"},"2025-04-11":{"price":8680,"nominal":"93843","volume":"807687640"},"2025-04-10":{"price":8540,"nominal":"84705","volume":"709654080"},"2025-04-09":{"price":8800,"nominal":"166867","volume":"1383829870"},"2025-04-08":{"price":7640,"nominal":"124921","volume":"1002116440"},"2025-04-07":{"price":7870,"nominal":"250541","volume":"1972733030"},"2025-04-04":{"price":7990,"nominal":"0","volume":"0"},"2025-04-03":{"price":8310,"nominal":"52038","volume":"430264980"},"2025-04-01":{"price":8480,"nominal":"60573","volume":"510137960"},"2025-03-31":{"price":8360,"nominal":"46524","volume":"387237610"},"2025-03-28":{"price":8430,"nominal":"76935","volume":"657034290"},"2025-03-27":{"price":9080,"nominal":"27963","volume":"255717470"},"2025-03-26":{"price":9330,"nominal":"80816","volume":"760142350"},"2025-03-25":{"price":9790,"nominal":"55629","volume":"539037450"},"2025-03-21":{"price":9080,"nominal":"54201","volume":"486415060"},"2025-03-20":{"price":9040,"nominal":"42840","volume":"388250360"},"2025-03-19":{"price":9080,"nominal":"94274","volume":"849934150"},"2025-03-18":{"price":8710,"nominal":"57985","volume":"496557520"},"2025-03-17":{"price":8800,"nominal":"60352","volume":"521510080"}},"intraday":{"2026-03-19":{"16:59":{"price":11040,"nominal":"43","volume":"474030","trades":"3"},"16:58":{"price":11000,"nominal":"8","volume":"88240","trades":"1"},"16:57":{"price":11030,"nominal":"37","volume":"407210","trades":"2"},"16:56":{"price":10970,"nominal":"37","volume":"408500","trades":"2"},"16:55":{"price":11050,"nominal":"486","volume":"5380480","trades":"1"},"16:54":{"price":11070,"nominal":"2","volume":"22200","trades":"2"},"16:53":{"price":11070,"nominal":"2","volume":"22200","trades":"2"},"16:52":{"price":11070,"nominal":"2","volume":"22200","trades":"2"},"16:51":{"price":11070,"nominal":"2","volume":"22200","trades":"2"},"16:50":{"price":11070,"nominal":"2","volume":"22200","trades":"2"},"16:49":{"price":11100,"nominal":"2","volume":"22140","trades":"1"},"16:48":{"price":11100,"nominal":"2","volume":"22140","trades":"1"},"16:47":{"price":11100,"nominal":"2","volume":"22140","trades":"1"},"16:46":{"price":11070,"nominal":"4","volume":"44360","trades":"1"},"16:45":{"price":11070,"nominal":"4","volume":"44360","trades":"1"},"16:44":{"price":11090,"nominal":"18","volume":"199620","trades":"1"},"16:43":{"price":11090,"nominal":"4","volume":"44360","trades":"1"},"16:42":{"price":11090,"nominal":"33","volume":"364980","trades":"1"},"16:41":{"price":11060,"nominal":"2707","volume":"29966490","trades":"2"},"16:40":{"price":11070,"nominal":"25","volume":"276740","trades":"2"},"16:39":{"price":11070,"nominal":"79","volume":"873490","trades":"3"},"16:38":{"price":11050,"nominal":"2","volume":"22040","trades":"1"},"16:37":{"price":11020,"nominal":"3","volume":"33000","trades":"1"},"16:36":{"price":11000,"nominal":"2","volume":"22020","trades":"2"},"16:35":{"price":11000,"nominal":"5","volume":"55250","trades":"1"},"16:34":{"price":11050,"nominal":"1","volume":"11060","trades":"1"},"16:33":{"price":11050,"nominal":"1","volume":"11060","trades":"1"},"16:32":{"price":11050,"nominal":"1","volume":"11060","trades":"1"},"16:31":{"price":11050,"nominal":"1","volume":"11060","trades":"1"},"16:30":{"price":11060,"nominal":"8","volume":"88400","trades":"1"},"16:29":{"price":11060,"nominal":"8","volume":"88400","trades":"1"},"16:28":{"price":11050,"nominal":"26","volume":"288170","trades":"2"},"16:27":{"price":11050,"nominal":"26","volume":"288170","trades":"2"},"16:26":{"price":11050,"nominal":"26","volume":"288170","trades":"2"},"16:25":{"price":11050,"nominal":"26","volume":"288170","trades":"2"},"16:24":{"price":11090,"nominal":"584","volume":"6486590","trades":"3"},"16:23":{"price":11110,"nominal":"1","volume":"11120","trades":"1"},"16:22":{"price":11120,"nominal":"3","volume":"33360","trades":"1"},"16:21":{"price":11120,"nominal":"45","volume":"500400","trades":"3"},"16:20":{"price":11120,"nominal":"61","volume":"678330","trades":"3"},"16:19":{"price":11120,"nominal":"61","volume":"678330","trades":"3"},"16:18":{"price":11130,"nominal":"126","volume":"1404630","trades":"5"},"16:17":{"price":11150,"nominal":"3565","volume":"39644520","trades":"9"},"16:16":{"price":11100,"nominal":"160","volume":"1785600","trades":"1"},"16:15":{"price":11100,"nominal":"160","volume":"1785600","trades":"1"},"16:14":{"price":11100,"nominal":"160","volume":"1785600","trades":"1"},"16:13":{"price":11160,"nominal":"1512","volume":"16752960","trades":"1"},"16:12":{"price":11160,"nominal":"1512","volume":"16752960","trades":"1"},"16:11":{"price":11160,"nominal":"1512","volume":"16752960","trades":"1"},"16:10":{"price":11080,"nominal":"1218","volume":"13496040","trades":"3"},"16:09":{"price":11100,"nominal":"1971","volume":"21917520","trades":"1"},"16:08":{"price":11100,"nominal":"1971","volume":"21917520","trades":"1"},"16:07":{"price":11120,"nominal":"897","volume":"9946330","trades":"3"},"16:06":{"price":11120,"nominal":"897","volume":"9946330","trades":"3"},"16:05":{"price":11070,"nominal":"105","volume":"1159350","trades":"2"},"16:04":{"price":11040,"nominal":"666","volume":"7338410","trades":"2"},"16:03":{"price":11040,"nominal":"666","volume":"7338410","trades":"2"},"16:02":{"price":11040,"nominal":"666","volume":"7338410","trades":"2"},"16:01":{"price":10950,"nominal":"13","volume":"142010","trades":"2"},"16:00":{"price":10950,"nominal":"13","volume":"142010","trades":"2"},"15:59":{"price":10950,"nominal":"13","volume":"142010","trades":"2"},"15:58":{"price":10920,"nominal":"190","volume":"2074790","trades":"2"},"15:57":{"price":10920,"nominal":"190","volume":"2074790","trades":"2"},"15:56":{"price":10910,"nominal":"6","volume":"65460","trades":"1"},"15:55":{"price":10910,"nominal":"6","volume":"65460","trades":"1"},"15:54":{"price":10910,"nominal":"2285","volume":"24903850","trades":"2"},"15:53":{"price":10900,"nominal":"677","volume":"7372530","trades":"3"},"15:52":{"price":10890,"nominal":"10","volume":"108900","trades":"1"},"15:51":{"price":10890,"nominal":"2073","volume":"22534470","trades":"2"},"15:50":{"price":10890,"nominal":"62","volume":"673320","trades":"1"},"15:49":{"price":10890,"nominal":"62","volume":"673320","trades":"1"},"15:48":{"price":10890,"nominal":"62","volume":"673320","trades":"1"},"15:47":{"price":10890,"nominal":"62","volume":"673320","trades":"1"},"15:46":{"price":10860,"nominal":"10","volume":"108600","trades":"1"},"15:45":{"price":10860,"nominal":"10","volume":"108600","trades":"1"},"15:44":{"price":10860,"nominal":"52","volume":"564720","trades":"1"},"15:43":{"price":10860,"nominal":"100","volume":"1088000","trades":"1"},"15:42":{"price":10880,"nominal":"93","volume":"1014600","trades":"1"},"15:41":{"price":10880,"nominal":"93","volume":"1014600","trades":"1"},"15:40":{"price":10880,"nominal":"93","volume":"1014600","trades":"1"},"15:39":{"price":10880,"nominal":"93","volume":"1014600","trades":"1"},"15:38":{"price":10880,"nominal":"93","volume":"1014600","trades":"1"},"15:37":{"price":10910,"nominal":"64","volume":"697400","trades":"4"},"15:36":{"price":10910,"nominal":"64","volume":"697400","trades":"4"},"15:35":{"price":10910,"nominal":"64","volume":"697400","trades":"4"},"15:34":{"price":10900,"nominal":"45","volume":"490500","trades":"1"},"15:33":{"price":10900,"nominal":"45","volume":"490500","trades":"1"},"15:32":{"price":10900,"nominal":"45","volume":"490500","trades":"1"},"15:31":{"price":10900,"nominal":"10","volume":"109000","trades":"1"},"15:30":{"price":10900,"nominal":"10","volume":"109000","trades":"1"},"15:29":{"price":10900,"nominal":"3","volume":"32670","trades":"1"},"15:28":{"price":10900,"nominal":"3","volume":"32670","trades":"1"},"15:27":{"price":10890,"nominal":"31","volume":"337280","trades":"1"},"15:26":{"price":10890,"nominal":"31","volume":"337280","trades":"1"},"15:25":{"price":10880,"nominal":"8","volume":"87120","trades":"1"},"15:24":{"price":10890,"nominal":"23","volume":"249780","trades":"2"},"15:23":{"price":10890,"nominal":"23","volume":"249780","trades":"2"},"15:22":{"price":10860,"nominal":"28","volume":"304070","trades":"2"},"15:21":{"price":10860,"nominal":"28","volume":"304070","trades":"2"},"15:20":{"price":10860,"nominal":"28","volume":"304070","trades":"2"},"15:19":{"price":10850,"nominal":"3134","volume":"34003850","trades":"5"},"15:18":{"price":10820,"nominal":"1399","volume":"15109200","trades":"1"},"15:17":{"price":10820,"nominal":"1399","volume":"15109200","trades":"1"},"15:16":{"price":10820,"nominal":"1399","volume":"15109200","trades":"1"},"15:15":{"price":10820,"nominal":"1399","volume":"15109200","trades":"1"},"15:14":{"price":10820,"nominal":"1399","volume":"15109200","trades":"1"},"15:13":{"price":10820,"nominal":"1399","volume":"15109200","trades":"1"},"15:12":{"price":10820,"nominal":"1399","volume":"15109200","trades":"1"},"15:11":{"price":10820,"nominal":"1399","volume":"15109200","trades":"1"},"15:10":{"price":10800,"nominal":"381","volume":"4111000","trades":"3"},"15:09":{"price":10790,"nominal":"2","volume":"21580","trades":"1"},"15:08":{"price":10790,"nominal":"6","volume":"64500","trades":"1"},"15:07":{"price":10790,"nominal":"6","volume":"64500","trades":"1"},"15:06":{"price":10790,"nominal":"6","volume":"64500","trades":"1"},"15:05":{"price":10790,"nominal":"6","volume":"64500","trades":"1"},"15:04":{"price":10790,"nominal":"6","volume":"64500","trades":"1"},"15:03":{"price":10790,"nominal":"6","volume":"64500","trades":"1"},"15:02":{"price":10750,"nominal":"21","volume":"225960","trades":"1"},"15:01":{"price":10750,"nominal":"21","volume":"225960","trades":"1"},"15:00":{"price":10750,"nominal":"21","volume":"225960","trades":"1"},"14:59":{"price":10750,"nominal":"21","volume":"225960","trades":"1"},"14:58":{"price":10750,"nominal":"21","volume":"225960","trades":"1"},"14:57":{"price":10750,"nominal":"21","volume":"225960","trades":"1"},"14:56":{"price":10750,"nominal":"21","volume":"225960","trades":"1"},"14:55":{"price":10750,"nominal":"21","volume":"225960","trades":"1"},"14:54":{"price":10750,"nominal":"21","volume":"225960","trades":"1"},"14:53":{"price":10760,"nominal":"559","volume":"6012840","trades":"2"},"14:52":{"price":10760,"nominal":"559","volume":"6012840","trades":"2"},"14:51":{"price":10740,"nominal":"21","volume":"224700","trades":"1"},"14:50":{"price":10740,"nominal":"21","volume":"224700","trades":"1"},"14:49":{"price":10700,"nominal":"2700","volume":"28916890","trades":"1"},"14:48":{"price":10700,"nominal":"2700","volume":"28916890","trades":"1"},"14:47":{"price":10700,"nominal":"2700","volume":"28916890","trades":"1"},"14:46":{"price":10700,"nominal":"2700","volume":"28916890","trades":"1"},"14:45":{"price":10710,"nominal":"398","volume":"4242680","trades":"3"},"14:44":{"price":10710,"nominal":"398","volume":"4242680","trades":"3"},"14:43":{"price":10710,"nominal":"398","volume":"4242680","trades":"3"},"14:42":{"price":10710,"nominal":"398","volume":"4242680","trades":"3"},"14:41":{"price":10710,"nominal":"398","volume":"4242680","trades":"3"},"14:40":{"price":10710,"nominal":"398","volume":"4242680","trades":"3"},"14:39":{"price":10660,"nominal":"1","volume":"10680","trades":"2"},"14:38":{"price":10660,"nominal":"1","volume":"10680","trades":"2"},"14:37":{"price":10660,"nominal":"1","volume":"10680","trades":"2"},"14:36":{"price":10680,"nominal":"1","volume":"10710","trades":"1"},"14:35":{"price":10710,"nominal":"25","volume":"267500","trades":"1"},"14:34":{"price":10710,"nominal":"25","volume":"267500","trades":"1"},"14:33":{"price":10710,"nominal":"25","volume":"267500","trades":"1"},"14:32":{"price":10700,"nominal":"15","volume":"160500","trades":"1"},"14:31":{"price":10700,"nominal":"15","volume":"160500","trades":"1"},"14:30":{"price":10700,"nominal":"3","volume":"32070","trades":"1"},"14:29":{"price":10690,"nominal":"7","volume":"74830","trades":"1"},"14:28":{"price":10690,"nominal":"7","volume":"74830","trades":"1"},"14:27":{"price":10690,"nominal":"7","volume":"74830","trades":"1"},"14:26":{"price":10690,"nominal":"7","volume":"74830","trades":"1"},"14:25":{"price":10690,"nominal":"13","volume":"138580","trades":"1"},"14:24":{"price":10660,"nominal":"1","volume":"10640","trades":"1"},"14:23":{"price":10640,"nominal":"7","volume":"74620","trades":"1"},"14:22":{"price":10640,"nominal":"7","volume":"74620","trades":"1"},"14:21":{"price":10660,"nominal":"963","volume":"10234790","trades":"2"},"14:20":{"price":10620,"nominal":"15","volume":"159460","trades":"3"},"14:19":{"price":10640,"nominal":"2","volume":"21200","trades":"1"},"14:18":{"price":10640,"nominal":"2","volume":"21200","trades":"1"},"14:17":{"price":10600,"nominal":"99","volume":"1051280","trades":"2"},"14:16":{"price":10600,"nominal":"99","volume":"1051280","trades":"2"},"14:15":{"price":10600,"nominal":"99","volume":"1051280","trades":"2"},"14:14":{"price":10620,"nominal":"2","volume":"21240","trades":"1"},"14:13":{"price":10620,"nominal":"1","volume":"10590","trades":"1"},"14:12":{"price":10590,"nominal":"5","volume":"53100","trades":"1"},"14:11":{"price":10620,"nominal":"1192","volume":"12635200","trades":"1"},"14:10":{"price":10600,"nominal":"1719","volume":"18225350","trades":"5"},"14:09":{"price":10600,"nominal":"1719","volume":"18225350","trades":"5"},"14:08":{"price":10610,"nominal":"116","volume":"1231980","trades":"4"},"14:07":{"price":10630,"nominal":"98","volume":"1041390","trades":"3"},"14:06":{"price":10620,"nominal":"43","volume":"457520","trades":"2"},"14:05":{"price":10640,"nominal":"25","volume":"266000","trades":"2"},"14:04":{"price":10640,"nominal":"545","volume":"5804250","trades":"2"},"14:03":{"price":10640,"nominal":"545","volume":"5804250","trades":"2"},"14:02":{"price":10640,"nominal":"545","volume":"5804250","trades":"2"},"14:01":{"price":10650,"nominal":"437","volume":"4654080","trades":"2"},"14:00":{"price":10680,"nominal":"1","volume":"10680","trades":"1"},"13:59":{"price":10680,"nominal":"70","volume":"746200","trades":"1"},"13:58":{"price":10660,"nominal":"1","volume":"10660","trades":"1"},"13:57":{"price":10660,"nominal":"1","volume":"10660","trades":"1"},"13:56":{"price":10660,"nominal":"1","volume":"10660","trades":"1"},"13:55":{"price":10660,"nominal":"11","volume":"117660","trades":"2"},"13:54":{"price":10660,"nominal":"11","volume":"117660","trades":"2"},"13:53":{"price":10660,"nominal":"11","volume":"117660","trades":"2"},"13:52":{"price":10660,"nominal":"11","volume":"117660","trades":"2"},"13:51":{"price":10700,"nominal":"3","volume":"32100","trades":"1"},"13:50":{"price":10700,"nominal":"3","volume":"32100","trades":"1"},"13:49":{"price":10700,"nominal":"3","volume":"32100","trades":"1"},"13:48":{"price":10700,"nominal":"115","volume":"1227050","trades":"1"},"13:47":{"price":10700,"nominal":"115","volume":"1227050","trades":"1"},"13:46":{"price":10670,"nominal":"115","volume":"1225900","trades":"1"},"13:45":{"price":10660,"nominal":"791","volume":"8439970","trades":"1"},"13:44":{"price":10670,"nominal":"7","volume":"74830","trades":"1"},"13:43":{"price":10670,"nominal":"7","volume":"74830","trades":"1"},"13:42":{"price":10690,"nominal":"158","volume":"1689700","trades":"3"},"13:41":{"price":10690,"nominal":"158","volume":"1689700","trades":"3"},"13:40":{"price":10680,"nominal":"1","volume":"10700","trades":"1"},"13:39":{"price":10700,"nominal":"8","volume":"85550","trades":"2"},"13:38":{"price":10650,"nominal":"14","volume":"149800","trades":"1"},"13:37":{"price":10650,"nominal":"14","volume":"149800","trades":"1"},"13:36":{"price":10650,"nominal":"14","volume":"149800","trades":"1"},"13:35":{"price":10700,"nominal":"12","volume":"128040","trades":"1"},"13:34":{"price":10700,"nominal":"12","volume":"128040","trades":"1"},"13:33":{"price":10670,"nominal":"1","volume":"10690","trades":"1"},"13:32":{"price":10690,"nominal":"352","volume":"3766400","trades":"1"},"13:31":{"price":10700,"nominal":"221","volume":"2368860","trades":"5"},"13:30":{"price":10720,"nominal":"112","volume":"1204000","trades":"1"},"13:29":{"price":10720,"nominal":"112","volume":"1204000","trades":"1"},"13:28":{"price":10750,"nominal":"18","volume":"193140","trades":"2"},"13:27":{"price":10730,"nominal":"19","volume":"203680","trades":"1"},"13:26":{"price":10730,"nominal":"19","volume":"203680","trades":"1"},"13:25":{"price":10720,"nominal":"8","volume":"85840","trades":"1"},"13:24":{"price":10720,"nominal":"8","volume":"85840","trades":"1"},"13:23":{"price":10720,"nominal":"8","volume":"85840","trades":"1"},"13:22":{"price":10730,"nominal":"119","volume":"1278140","trades":"3"},"13:21":{"price":10730,"nominal":"119","volume":"1278140","trades":"3"},"13:20":{"price":10750,"nominal":"24","volume":"258060","trades":"2"},"13:19":{"price":10750,"nominal":"24","volume":"258060","trades":"2"},"13:18":{"price":10760,"nominal":"46","volume":"494500","trades":"1"},"13:17":{"price":10760,"nominal":"46","volume":"494500","trades":"1"},"13:16":{"price":10760,"nominal":"46","volume":"494500","trades":"1"},"13:15":{"price":10760,"nominal":"46","volume":"494500","trades":"1"},"13:14":{"price":10760,"nominal":"46","volume":"494500","trades":"1"},"13:13":{"price":10760,"nominal":"46","volume":"494500","trades":"1"},"13:12":{"price":10750,"nominal":"2","volume":"21540","trades":"1"},"13:11":{"price":10750,"nominal":"2","volume":"21540","trades":"1"},"13:10":{"price":10770,"nominal":"35","volume":"378000","trades":"1"},"13:09":{"price":10770,"nominal":"35","volume":"378000","trades":"1"},"13:08":{"price":10800,"nominal":"4","volume":"43240","trades":"1"},"13:07":{"price":10800,"nominal":"4","volume":"43240","trades":"1"},"13:06":{"price":10800,"nominal":"4","volume":"43240","trades":"1"},"13:05":{"price":10810,"nominal":"9","volume":"97200","trades":"1"},"13:04":{"price":10800,"nominal":"973","volume":"10508400","trades":"2"},"13:03":{"price":10800,"nominal":"973","volume":"10508400","trades":"2"},"13:02":{"price":10800,"nominal":"37","volume":"399410","trades":"1"},"13:01":{"price":10800,"nominal":"7","volume":"75390","trades":"2"},"13:00":{"price":10770,"nominal":"5","volume":"53750","trades":"1"},"12:59":{"price":10750,"nominal":"4","volume":"42980","trades":"2"},"12:58":{"price":10750,"nominal":"4","volume":"42980","trades":"2"},"12:57":{"price":10750,"nominal":"4","volume":"42980","trades":"2"},"12:56":{"price":10750,"nominal":"4","volume":"42980","trades":"2"},"12:55":{"price":10750,"nominal":"4","volume":"42980","trades":"2"},"12:54":{"price":10750,"nominal":"4","volume":"42980","trades":"2"},"12:53":{"price":10750,"nominal":"4","volume":"42980","trades":"2"},"12:52":{"price":10740,"nominal":"111","volume":"1195470","trades":"1"},"12:51":{"price":10770,"nominal":"2","volume":"21460","trades":"3"},"12:50":{"price":10730,"nominal":"1009","volume":"10826480","trades":"5"},"12:49":{"price":10730,"nominal":"1009","volume":"10826480","trades":"5"},"12:48":{"price":10730,"nominal":"1009","volume":"10826480","trades":"5"},"12:47":{"price":10720,"nominal":"13","volume":"138970","trades":"1"},"12:46":{"price":10690,"nominal":"2","volume":"21420","trades":"1"},"12:45":{"price":10690,"nominal":"2","volume":"21420","trades":"1"},"12:44":{"price":10710,"nominal":"1700","volume":"18207000","trades":"1"},"12:43":{"price":10710,"nominal":"329","volume":"3530170","trades":"1"},"12:42":{"price":10710,"nominal":"329","volume":"3530170","trades":"1"},"12:41":{"price":10710,"nominal":"329","volume":"3530170","trades":"1"},"12:40":{"price":10710,"nominal":"329","volume":"3530170","trades":"1"},"12:39":{"price":10710,"nominal":"329","volume":"3530170","trades":"1"},"12:38":{"price":10730,"nominal":"16","volume":"171600","trades":"2"},"12:37":{"price":10690,"nominal":"128","volume":"1368350","trades":"2"},"12:36":{"price":10700,"nominal":"3124","volume":"33436790","trades":"20"},"12:35":{"price":10740,"nominal":"1900","volume":"20387000","trades":"1"},"12:34":{"price":10730,"nominal":"4","volume":"42800","trades":"2"},"12:33":{"price":10700,"nominal":"1","volume":"10720","trades":"1"},"12:32":{"price":10700,"nominal":"1","volume":"10720","trades":"1"},"12:31":{"price":10700,"nominal":"1","volume":"10720","trades":"1"},"12:30":{"price":10720,"nominal":"31","volume":"332630","trades":"1"},"12:29":{"price":10720,"nominal":"31","volume":"332630","trades":"1"},"12:28":{"price":10730,"nominal":"250","volume":"2684500","trades":"2"},"12:27":{"price":10750,"nominal":"2","volume":"21440","trades":"1"},"12:26":{"price":10750,"nominal":"2","volume":"21440","trades":"1"},"12:25":{"price":10750,"nominal":"2","volume":"21440","trades":"1"},"12:24":{"price":10720,"nominal":"1","volume":"10770","trades":"1"},"12:23":{"price":10720,"nominal":"1","volume":"10770","trades":"1"},"12:22":{"price":10770,"nominal":"5","volume":"53900","trades":"2"},"12:21":{"price":10770,"nominal":"5","volume":"53900","trades":"2"},"12:20":{"price":10820,"nominal":"918","volume":"9923940","trades":"2"},"12:19":{"price":10820,"nominal":"918","volume":"9923940","trades":"2"},"12:18":{"price":10820,"nominal":"918","volume":"9923940","trades":"2"},"12:17":{"price":10830,"nominal":"75","volume":"810000","trades":"1"},"12:16":{"price":10800,"nominal":"222","volume":"2404170","trades":"1"},"12:15":{"price":10830,"nominal":"1773","volume":"19201590","trades":"2"},"12:14":{"price":10830,"nominal":"1773","volume":"19201590","trades":"2"},"12:13":{"price":10830,"nominal":"1773","volume":"19201590","trades":"2"},"12:12":{"price":10830,"nominal":"1790","volume":"19385750","trades":"2"},"12:11":{"price":10830,"nominal":"1790","volume":"19385750","trades":"2"},"12:10":{"price":10830,"nominal":"23","volume":"249780","trades":"2"},"12:09":{"price":10830,"nominal":"23","volume":"249780","trades":"2"},"12:08":{"price":10860,"nominal":"17","volume":"184960","trades":"1"},"12:07":{"price":10860,"nominal":"17","volume":"184960","trades":"1"},"12:06":{"price":10880,"nominal":"29","volume":"315500","trades":"2"},"12:05":{"price":10880,"nominal":"552","volume":"5959160","trades":"2"},"12:04":{"price":10790,"nominal":"1139","volume":"12290620","trades":"2"},"12:03":{"price":10790,"nominal":"1139","volume":"12290620","trades":"2"},"12:02":{"price":10790,"nominal":"1139","volume":"12290620","trades":"2"},"12:01":{"price":10790,"nominal":"14","volume":"151060","trades":"1"},"12:00":{"price":10790,"nominal":"14","volume":"151060","trades":"1"},"11:59":{"price":10790,"nominal":"14","volume":"151060","trades":"1"},"11:58":{"price":10790,"nominal":"14","volume":"151060","trades":"1"},"11:57":{"price":10790,"nominal":"200","volume":"2154000","trades":"1"},"11:56":{"price":10770,"nominal":"10","volume":"107800","trades":"1"},"11:55":{"price":10770,"nominal":"10","volume":"107800","trades":"1"},"11:54":{"price":10780,"nominal":"104","volume":"1122160","trades":"3"},"11:53":{"price":10800,"nominal":"1","volume":"10770","trades":"1"},"11:52":{"price":10770,"nominal":"1","volume":"10730","trades":"1"},"11:51":{"price":10770,"nominal":"1","volume":"10730","trades":"1"},"11:50":{"price":10730,"nominal":"55","volume":"589600","trades":"1"},"11:49":{"price":10720,"nominal":"30","volume":"321900","trades":"1"},"11:48":{"price":10720,"nominal":"30","volume":"321900","trades":"1"},"11:47":{"price":10730,"nominal":"450","volume":"4846500","trades":"1"},"11:46":{"price":10770,"nominal":"46","volume":"495880","trades":"1"},"11:45":{"price":10770,"nominal":"46","volume":"495880","trades":"1"},"11:44":{"price":10770,"nominal":"46","volume":"495880","trades":"1"},"11:43":{"price":10780,"nominal":"169","volume":"1817660","trades":"3"},"11:42":{"price":10780,"nominal":"169","volume":"1817660","trades":"3"},"11:41":{"price":10770,"nominal":"839","volume":"9027640","trades":"3"},"11:40":{"price":10770,"nominal":"839","volume":"9027640","trades":"3"},"11:39":{"price":10760,"nominal":"173","volume":"1859810","trades":"3"},"11:38":{"price":10770,"nominal":"27","volume":"291060","trades":"1"},"11:37":{"price":10780,"nominal":"27","volume":"291600","trades":"1"},"11:36":{"price":10780,"nominal":"27","volume":"291600","trades":"1"},"11:35":{"price":10800,"nominal":"109","volume":"1177120","trades":"3"},"11:34":{"price":10720,"nominal":"46","volume":"491740","trades":"1"},"11:33":{"price":10720,"nominal":"46","volume":"491740","trades":"1"},"11:32":{"price":10720,"nominal":"46","volume":"491740","trades":"1"},"11:31":{"price":10690,"nominal":"4","volume":"42640","trades":"1"},"11:30":{"price":10690,"nominal":"4","volume":"42640","trades":"1"},"11:29":{"price":10660,"nominal":"9","volume":"95940","trades":"1"},"11:28":{"price":10660,"nominal":"5","volume":"53600","trades":"1"},"11:27":{"price":10720,"nominal":"1","volume":"10740","trades":"1"},"11:26":{"price":10740,"nominal":"29","volume":"310880","trades":"1"},"11:25":{"price":10740,"nominal":"29","volume":"310880","trades":"1"},"11:24":{"price":10740,"nominal":"29","volume":"310880","trades":"1"},"11:23":{"price":10720,"nominal":"30","volume":"322200","trades":"1"},"11:22":{"price":10740,"nominal":"1","volume":"10800","trades":"1"},"11:21":{"price":10740,"nominal":"1","volume":"10800","trades":"1"},"11:20":{"price":10800,"nominal":"5","volume":"54000","trades":"1"},"11:19":{"price":10800,"nominal":"5","volume":"54000","trades":"1"},"11:18":{"price":10800,"nominal":"5","volume":"54000","trades":"1"},"11:17":{"price":10800,"nominal":"5","volume":"54000","trades":"1"},"11:16":{"price":10800,"nominal":"5","volume":"54000","trades":"1"},"11:15":{"price":10800,"nominal":"100","volume":"1080000","trades":"1"},"11:14":{"price":10800,"nominal":"100","volume":"1080000","trades":"1"},"11:13":{"price":10800,"nominal":"15","volume":"162150","trades":"1"},"11:12":{"price":10810,"nominal":"500","volume":"5375000","trades":"2"},"11:11":{"price":10750,"nominal":"69","volume":"742150","trades":"4"},"11:10":{"price":10750,"nominal":"69","volume":"742150","trades":"4"},"11:09":{"price":10760,"nominal":"2738","volume":"29524880","trades":"3"},"11:08":{"price":10810,"nominal":"3394","volume":"36648060","trades":"4"},"11:07":{"price":10800,"nominal":"106","volume":"1149640","trades":"5"},"11:06":{"price":10860,"nominal":"8","volume":"86910","trades":"3"},"11:05":{"price":10860,"nominal":"8","volume":"86910","trades":"3"},"11:04":{"price":10860,"nominal":"8","volume":"86910","trades":"3"},"11:03":{"price":10890,"nominal":"5","volume":"54500","trades":"1"},"11:02":{"price":10890,"nominal":"5","volume":"54500","trades":"1"},"11:01":{"price":10900,"nominal":"18","volume":"195480","trades":"1"},"11:00":{"price":10860,"nominal":"161","volume":"1748450","trades":"5"},"10:59":{"price":10870,"nominal":"26","volume":"282620","trades":"1"},"10:58":{"price":10870,"nominal":"1","volume":"10870","trades":"1"},"10:57":{"price":10870,"nominal":"47","volume":"509480","trades":"1"},"10:53":{"price":10840,"nominal":"19","volume":"206020","trades":"1"},"10:52":{"price":10860,"nominal":"22","volume":"238980","trades":"4"},"10:50":{"price":10840,"nominal":"891","volume":"9685320","trades":"9"},"10:49":{"price":10780,"nominal":"10","volume":"107400","trades":"1"},"10:48":{"price":10740,"nominal":"1805","volume":"19394880","trades":"8"},"10:47":{"price":10740,"nominal":"391","volume":"4195230","trades":"2"},"10:46":{"price":10730,"nominal":"85","volume":"912140","trades":"2"},"10:44":{"price":10730,"nominal":"7","volume":"74550","trades":"1"},"10:42":{"price":10650,"nominal":"5","volume":"53360","trades":"2"},"10:41":{"price":10600,"nominal":"10","volume":"105700","trades":"1"},"10:40":{"price":10570,"nominal":"20","volume":"210600","trades":"1"},"10:39":{"price":10530,"nominal":"80","volume":"841600","trades":"1"},"10:38":{"price":10520,"nominal":"6","volume":"63180","trades":"3"},"10:36":{"price":10520,"nominal":"5","volume":"53000","trades":"1"},"10:34":{"price":10600,"nominal":"3","volume":"31740","trades":"2"},"10:33":{"price":10600,"nominal":"78","volume":"823810","trades":"4"},"10:32":{"price":10570,"nominal":"43","volume":"450340","trades":"1"},"10:31":{"price":10480,"nominal":"18","volume":"190030","trades":"2"},"10:30":{"price":10560,"nominal":"6","volume":"64500","trades":"3"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":7.84,"nominal":"7","volume":"55","trades":"1"},"16:58":{"price":7.84,"nominal":"7","volume":"55","trades":"1"},"16:57":{"price":7.84,"nominal":"7","volume":"55","trades":"1"},"16:56":{"price":7.84,"nominal":"7","volume":"55","trades":"1"},"16:55":{"price":7.84,"nominal":"7","volume":"55","trades":"1"},"16:54":{"price":7.84,"nominal":"7","volume":"55","trades":"1"},"16:53":{"price":7.84,"nominal":"7","volume":"55","trades":"1"},"16:52":{"price":7.84,"nominal":"7","volume":"55","trades":"1"},"16:51":{"price":7.84,"nominal":"7","volume":"55","trades":"1"},"16:50":{"price":7.84,"nominal":"7","volume":"55","trades":"1"},"16:49":{"price":7.84,"nominal":"7","volume":"55","trades":"1"},"16:48":{"price":7.84,"nominal":"7","volume":"55","trades":"1"},"16:47":{"price":7.84,"nominal":"7","volume":"55","trades":"1"},"16:46":{"price":7.79,"nominal":"14","volume":"109","trades":"1"},"16:45":{"price":7.79,"nominal":"14","volume":"109","trades":"1"},"16:44":{"price":7.79,"nominal":"14","volume":"109","trades":"1"},"16:43":{"price":7.79,"nominal":"14","volume":"109","trades":"1"},"16:42":{"price":7.79,"nominal":"14","volume":"109","trades":"1"},"16:41":{"price":7.79,"nominal":"14","volume":"109","trades":"1"},"16:40":{"price":7.79,"nominal":"14","volume":"109","trades":"1"},"16:39":{"price":7.79,"nominal":"3","volume":"23","trades":"1"},"16:38":{"price":7.79,"nominal":"3","volume":"23","trades":"1"},"16:37":{"price":7.79,"nominal":"3","volume":"23","trades":"1"},"16:36":{"price":7.79,"nominal":"3","volume":"23","trades":"1"},"16:35":{"price":7.79,"nominal":"3","volume":"23","trades":"1"},"16:34":{"price":7.79,"nominal":"3","volume":"23","trades":"1"},"16:33":{"price":7.79,"nominal":"3","volume":"23","trades":"1"},"16:32":{"price":7.79,"nominal":"3","volume":"23","trades":"1"},"16:31":{"price":7.79,"nominal":"3","volume":"23","trades":"1"},"16:30":{"price":7.79,"nominal":"3","volume":"23","trades":"1"},"16:29":{"price":7.79,"nominal":"3","volume":"23","trades":"1"},"16:28":{"price":7.79,"nominal":"3","volume":"23","trades":"1"},"16:27":{"price":7.79,"nominal":"3","volume":"23","trades":"1"},"16:26":{"price":7.79,"nominal":"3","volume":"23","trades":"1"},"16:25":{"price":7.79,"nominal":"3","volume":"23","trades":"1"},"16:24":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:23":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:22":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:21":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:20":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:19":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:18":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:17":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:16":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:15":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:14":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:13":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:12":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:11":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:10":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:09":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:08":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:07":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:06":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:05":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:04":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:03":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:02":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:01":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"16:00":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:59":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:58":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:57":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:56":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:55":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:54":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:53":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:52":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:51":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:50":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:49":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:48":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:47":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:46":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:45":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:44":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:43":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:42":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:41":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:40":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:39":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:38":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:37":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:36":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:35":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:34":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:33":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:32":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:31":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:30":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:29":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:28":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:27":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:26":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:25":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:24":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:23":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:22":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:21":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:20":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:19":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:18":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:17":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:16":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:15":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:14":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:13":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:12":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:11":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:10":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:09":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:08":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:07":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:06":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:05":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:04":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:03":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:02":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:01":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"15:00":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:59":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:58":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:57":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:56":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:55":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:54":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:53":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:52":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:51":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:50":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:49":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:48":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:47":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:46":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:45":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:44":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:43":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:42":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:41":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:40":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:39":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:38":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:37":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:36":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:35":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:34":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:33":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:32":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:31":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:30":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:29":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:28":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:27":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:26":{"price":7.54,"nominal":"16","volume":"120","trades":"1"},"14:25":{"price":7.49,"nominal":"450","volume":"3371","trades":"2"},"14:24":{"price":7.49,"nominal":"450","volume":"3371","trades":"2"},"14:23":{"price":7.49,"nominal":"450","volume":"3371","trades":"2"},"14:22":{"price":7.49,"nominal":"450","volume":"3371","trades":"2"},"14:21":{"price":7.49,"nominal":"450","volume":"3371","trades":"2"},"14:20":{"price":7.49,"nominal":"450","volume":"3371","trades":"2"},"14:19":{"price":7.49,"nominal":"450","volume":"3371","trades":"2"},"14:18":{"price":7.49,"nominal":"450","volume":"3371","trades":"2"},"14:17":{"price":7.49,"nominal":"450","volume":"3371","trades":"2"},"14:16":{"price":7.49,"nominal":"450","volume":"3371","trades":"2"},"14:15":{"price":7.49,"nominal":"450","volume":"3371","trades":"2"},"14:14":{"price":7.49,"nominal":"450","volume":"3371","trades":"2"},"14:13":{"price":7.49,"nominal":"450","volume":"3371","trades":"2"},"14:12":{"price":7.49,"nominal":"16","volume":"121","trades":"2"},"14:11":{"price":7.49,"nominal":"16","volume":"121","trades":"2"},"14:10":{"price":7.49,"nominal":"16","volume":"121","trades":"2"},"14:09":{"price":7.49,"nominal":"16","volume":"121","trades":"2"},"14:08":{"price":7.49,"nominal":"16","volume":"121","trades":"2"},"14:07":{"price":7.49,"nominal":"16","volume":"121","trades":"2"},"14:06":{"price":7.49,"nominal":"16","volume":"121","trades":"2"},"14:05":{"price":7.49,"nominal":"16","volume":"121","trades":"2"},"14:04":{"price":7.49,"nominal":"16","volume":"121","trades":"2"},"14:03":{"price":7.49,"nominal":"16","volume":"121","trades":"2"},"14:02":{"price":7.49,"nominal":"16","volume":"121","trades":"2"},"14:01":{"price":7.49,"nominal":"16","volume":"121","trades":"2"},"14:00":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:59":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:58":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:57":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:56":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:55":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:54":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:53":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:52":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:51":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:50":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:49":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:48":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:47":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:46":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:45":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:44":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:43":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:42":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:41":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:40":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:39":{"price":7.55,"nominal":"5","volume":"38","trades":"2"},"13:38":{"price":7.59,"nominal":"4","volume":"30","trades":"1"},"13:37":{"price":7.59,"nominal":"4","volume":"30","trades":"1"},"13:36":{"price":7.59,"nominal":"4","volume":"30","trades":"1"},"13:35":{"price":7.59,"nominal":"4","volume":"30","trades":"1"},"13:34":{"price":7.59,"nominal":"4","volume":"30","trades":"1"},"13:33":{"price":7.59,"nominal":"4","volume":"30","trades":"1"},"13:32":{"price":7.59,"nominal":"4","volume":"30","trades":"1"},"13:31":{"price":7.59,"nominal":"4","volume":"30","trades":"1"},"13:30":{"price":7.59,"nominal":"4","volume":"30","trades":"1"},"13:29":{"price":7.59,"nominal":"4","volume":"30","trades":"1"},"13:28":{"price":7.59,"nominal":"4","volume":"30","trades":"1"},"13:27":{"price":7.59,"nominal":"4","volume":"30","trades":"1"},"13:26":{"price":7.59,"nominal":"4","volume":"30","trades":"1"},"13:25":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:24":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:23":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:22":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:21":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:20":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:19":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:18":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:17":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:16":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:15":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:14":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:13":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:12":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:11":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:10":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:09":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:08":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:07":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:06":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:05":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:04":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:03":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:02":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:01":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"13:00":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:59":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:58":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:57":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:56":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:55":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:54":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:53":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:52":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:51":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:50":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:49":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:48":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:47":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:46":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:45":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:44":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:43":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:42":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:41":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:40":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:39":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:38":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:37":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:36":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:35":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:34":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:33":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:32":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:31":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:30":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:29":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:28":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:27":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:26":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:25":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:24":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:23":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:22":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:21":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:20":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:19":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:18":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:17":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:16":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:15":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:14":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:13":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:12":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:11":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:10":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:09":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:08":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:07":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:06":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:05":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:04":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:03":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:02":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:01":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"12:00":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:59":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:58":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:57":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:56":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:55":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:54":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:53":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:52":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:51":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:50":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:49":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:48":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:47":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:46":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:45":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:44":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:43":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:42":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:41":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:40":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:39":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:38":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:37":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:36":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:35":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:34":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:33":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:32":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:31":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:30":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:29":{"price":7.51,"nominal":"39","volume":"294","trades":"1"},"11:28":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:27":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:26":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:25":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:24":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:23":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:22":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:21":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:20":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:19":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:18":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:17":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:16":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:15":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:14":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:13":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:12":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:11":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:10":{"price":7.54,"nominal":"15","volume":"114","trades":"2"},"11:09":{"price":7.6,"nominal":"14","volume":"107","trades":"1"},"11:08":{"price":7.6,"nominal":"14","volume":"107","trades":"1"},"11:07":{"price":7.61,"nominal":"874","volume":"6695","trades":"5"},"11:06":{"price":7.67,"nominal":"2","volume":"15","trades":"4"},"11:05":{"price":7.67,"nominal":"2","volume":"15","trades":"4"},"11:04":{"price":7.67,"nominal":"2","volume":"15","trades":"4"},"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:50":{"price":7.68,"nominal":"435","volume":"3315","trades":"5"},"10:49":{"price":7.56,"nominal":"3","volume":"22","trades":"1"},"10:36":{"price":7.37,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":11080,"return":-0.18},"1w":{"date":"2026-03-12","prev":10430,"return":6.04},"1m":{"date":"2026-02-19","prev":8765,"return":26.18},"3m":{"date":"2025-12-19","prev":14020,"return":-21.11},"6m":{"date":"2025-09-19","prev":19840,"return":-44.25},"9m":{"date":"2025-06-19","prev":12275,"return":-9.9},"1y":{"date":"2025-03-19","prev":9080,"return":21.81}}}}},"COME":{"ticker":"COME","name":"Sociedad Comercial del Plata","kind":"equity","img":"COME","currency":{"USM":"COMED","ARS":"COME"},"data":{"ARS":{"daily":{"2026-03-19":{"price":44.99,"nominal":"25478650","volume":"1095687037"},"2026-03-18":{"price":40.78,"nominal":"6827332","volume":"279135872"},"2026-03-17":{"price":41.12,"nominal":"9114109","volume":"369660208"},"2026-03-16":{"price":39.81,"nominal":"15922498","volume":"648398347"},"2026-03-13":{"price":42.02,"nominal":"13528102","volume":"578508919"},"2026-03-12":{"price":44.15,"nominal":"14561680","volume":"654525922"},"2026-03-11":{"price":46.11,"nominal":"29369820","volume":"1323725009"},"2026-03-10":{"price":43.23,"nominal":"33207664","volume":"1428209311"},"2026-03-09":{"price":40.89,"nominal":"19476377","volume":"781179046"},"2026-03-06":{"price":39.68,"nominal":"21672347","volume":"867780916"},"2026-03-05":{"price":40.25,"nominal":"11119829","volume":"447599670"},"2026-03-04":{"price":40.17,"nominal":"18493415","volume":"738277081"},"2026-03-03":{"price":39.91,"nominal":"25404062","volume":"1000462535"},"2026-03-02":{"price":41.4,"nominal":"13091208","volume":"545415626"},"2026-02-27":{"price":41.95,"nominal":"11301763","volume":"482504561"},"2026-02-26":{"price":43.7,"nominal":"11759497","volume":"509220239"},"2026-02-25":{"price":43.29,"nominal":"11994091","volume":"510556102"},"2026-02-24":{"price":42.19,"nominal":"17334789","volume":"734849142"},"2026-02-23":{"price":42.43,"nominal":"21555256","volume":"916283542"},"2026-02-20":{"price":45.01,"nominal":"17003893","volume":"794949761"},"2026-02-19":{"price":46.09,"nominal":"16359558","volume":"741510487"},"2026-02-18":{"price":43.59,"nominal":"22210910","volume":"999018238"},"2026-02-13":{"price":47.67,"nominal":"15673300","volume":"759667274"},"2026-02-12":{"price":49.64,"nominal":"13678299","volume":"692965082"},"2026-02-11":{"price":52.7,"nominal":"7169017","volume":"378909253"},"2026-02-10":{"price":53.4,"nominal":"13261465","volume":"698583252"},"2026-02-09":{"price":52.9,"nominal":"13637039","volume":"714183604"},"2026-02-06":{"price":51.9,"nominal":"14239195","volume":"730659636"},"2026-02-05":{"price":50.2,"nominal":"19012804","volume":"972370763"},"2026-02-04":{"price":52.9,"nominal":"11134506","volume":"590584257"},"2026-02-03":{"price":53.5,"nominal":"24509331","volume":"1324069803"},"2026-02-02":{"price":56.3,"nominal":"15932784","volume":"925991487"},"2026-01-30":{"price":60.8,"nominal":"12864180","volume":"788775709"},"2026-01-29":{"price":61.8,"nominal":"28325778","volume":"1751724563"},"2026-01-28":{"price":63.8,"nominal":"40567518","volume":"2589552978"},"2026-01-27":{"price":61.9,"nominal":"32853826","volume":"1975815961"},"2026-01-26":{"price":58.7,"nominal":"23397472","volume":"1371645019"},"2026-01-23":{"price":57.6,"nominal":"16735620","volume":"978011162"},"2026-01-22":{"price":58.4,"nominal":"18167129","volume":"1089784783"},"2026-01-21":{"price":59.1,"nominal":"21847539","volume":"1296917686"},"2026-01-20":{"price":60,"nominal":"27273600","volume":"1641066168"},"2026-01-19":{"price":60.3,"nominal":"47336975","volume":"2770163016"},"2026-01-16":{"price":54.6,"nominal":"31005622","volume":"1623967232"},"2026-01-15":{"price":50,"nominal":"19975689","volume":"983112444"},"2026-01-14":{"price":49.17,"nominal":"20369390","volume":"1036225664"},"2026-01-13":{"price":52.5,"nominal":"17157714","volume":"914150668"},"2026-01-12":{"price":55.2,"nominal":"14676309","volume":"817909773"},"2026-01-09":{"price":56.8,"nominal":"16311162","volume":"937488192"},"2026-01-08":{"price":56.8,"nominal":"15331294","volume":"863310745"},"2026-01-07":{"price":56.5,"nominal":"22763580","volume":"1288266064"},"2026-01-06":{"price":59.6,"nominal":"10115267","volume":"607433834"},"2026-01-05":{"price":59.5,"nominal":"12066609","volume":"721530823"},"2026-01-02":{"price":61.1,"nominal":"11017747","volume":"667192402"},"2025-12-30":{"price":59.5,"nominal":"19455833","volume":"1174355157"},"2025-12-29":{"price":61.9,"nominal":"17221153","volume":"1093662342"},"2025-12-26":{"price":64.9,"nominal":"9602186","volume":"633737766"},"2025-12-24":{"price":67.3,"nominal":"1923977","volume":"128612628"},"2025-12-23":{"price":66.8,"nominal":"10617508","volume":"719777417"},"2025-12-22":{"price":67.8,"nominal":"12649022","volume":"842220291"},"2025-12-19":{"price":65.6,"nominal":"26082010","volume":"1751276238"},"2025-12-18":{"price":66.8,"nominal":"29560446","volume":"1930527398"},"2025-12-17":{"price":63,"nominal":"11083303","volume":"689156788"},"2025-12-16":{"price":62.6,"nominal":"26869960","volume":"1684373666"},"2025-12-15":{"price":64.2,"nominal":"13443950","volume":"866451839"},"2025-12-12":{"price":64.6,"nominal":"9843582","volume":"631685540"},"2025-12-11":{"price":62.8,"nominal":"19304360","volume":"1238979682"},"2025-12-10":{"price":66.3,"nominal":"15837023","volume":"1075120322"},"2025-12-09":{"price":69.1,"nominal":"14299375","volume":"998151758"},"2025-12-05":{"price":71.8,"nominal":"10244988","volume":"749429120"},"2025-12-04":{"price":72.3,"nominal":"20283008","volume":"1510575198"},"2025-12-03":{"price":74.2,"nominal":"16409285","volume":"1217874567"},"2025-12-02":{"price":73.8,"nominal":"15498578","volume":"1163132422"},"2025-12-01":{"price":74,"nominal":"22074796","volume":"1607031534"},"2025-11-28":{"price":74,"nominal":"18700324","volume":"1411636345"},"2025-11-27":{"price":75.3,"nominal":"18473609","volume":"1405708595"},"2025-11-26":{"price":74.3,"nominal":"22674721","volume":"1670279660"},"2025-11-25":{"price":69.8,"nominal":"27771793","volume":"1884893989"},"2025-11-21":{"price":65.5,"nominal":"30014128","volume":"1921098557"},"2025-11-20":{"price":66.6,"nominal":"56786218","volume":"4117298142"},"2025-11-19":{"price":76.3,"nominal":"19523472","volume":"1516430738"},"2025-11-18":{"price":79.1,"nominal":"23841212","volume":"1842332101"},"2025-11-17":{"price":80.6,"nominal":"28486820","volume":"2295722207"},"2025-11-14":{"price":79.9,"nominal":"51784988","volume":"3998199292"},"2025-11-13":{"price":73.8,"nominal":"68177687","volume":"5067931524"},"2025-11-12":{"price":74.7,"nominal":"67075033","volume":"5056694687"},"2025-11-11":{"price":70.3,"nominal":"70105504","volume":"4779474263"},"2025-11-10":{"price":61.6,"nominal":"22505787","volume":"1389270117"},"2025-11-07":{"price":58,"nominal":"18992134","volume":"1113278948"},"2025-11-06":{"price":59.9,"nominal":"27689497","volume":"1719070401"},"2025-11-05":{"price":62.7,"nominal":"33911678","volume":"2126536058"},"2025-11-04":{"price":60,"nominal":"46524874","volume":"2795995010"},"2025-11-03":{"price":59.4,"nominal":"58518400","volume":"3520268861"},"2025-10-31":{"price":57.5,"nominal":"61726595","volume":"3628404720"},"2025-10-30":{"price":55.3,"nominal":"39209516","volume":"2150256190"},"2025-10-29":{"price":55.7,"nominal":"90930799","volume":"5009264886"},"2025-10-28":{"price":46.82,"nominal":"64900496","volume":"3051457097"},"2025-10-27":{"price":41.29,"nominal":"64214809","volume":"2616549788"},"2025-10-24":{"price":33.14,"nominal":"13483897","volume":"447153143"},"2025-10-23":{"price":32.57,"nominal":"17319274","volume":"583062203"},"2025-10-22":{"price":32.15,"nominal":"8772645","volume":"281231951"},"2025-10-21":{"price":31.93,"nominal":"10449951","volume":"335866562"},"2025-10-20":{"price":32.01,"nominal":"9030139","volume":"288062684"},"2025-10-17":{"price":31.79,"nominal":"8238745","volume":"261756491"},"2025-10-16":{"price":31.61,"nominal":"8963438","volume":"285618054"},"2025-10-15":{"price":32.18,"nominal":"11956386","volume":"389354474"},"2025-10-14":{"price":32.19,"nominal":"16883100","volume":"571058711"},"2025-10-13":{"price":34.42,"nominal":"16034203","volume":"546375796"},"2025-10-09":{"price":32.78,"nominal":"22539913","volume":"742684874"},"2025-10-08":{"price":30.98,"nominal":"13196760","volume":"406798088"},"2025-10-07":{"price":31.3,"nominal":"5081283","volume":"161589820"},"2025-10-06":{"price":32.04,"nominal":"8244676","volume":"263334605"},"2025-10-03":{"price":32.49,"nominal":"5882779","volume":"186884557"},"2025-10-02":{"price":31.32,"nominal":"10273603","volume":"315552536"},"2025-10-01":{"price":30.17,"nominal":"9407924","volume":"281555008"},"2025-09-30":{"price":29.9,"nominal":"8798040","volume":"266683485"},"2025-09-29":{"price":31.45,"nominal":"9143394","volume":"287052999"},"2025-09-26":{"price":31.17,"nominal":"10947271","volume":"352297437"},"2025-09-25":{"price":33.15,"nominal":"24766238","volume":"837535051"},"2025-09-24":{"price":36.68,"nominal":"33132336","volume":"1240193062"},"2025-09-23":{"price":36.7,"nominal":"40995293","volume":"1515405536"},"2025-09-22":{"price":35.18,"nominal":"30500587","volume":"1007875349"},"2025-09-19":{"price":29.34,"nominal":"13914008","volume":"413391886"},"2025-09-18":{"price":30.2,"nominal":"19982184","volume":"616931179"},"2025-09-17":{"price":33.07,"nominal":"7129475","volume":"235485717"},"2025-09-16":{"price":32.87,"nominal":"9190108","volume":"302306919"},"2025-09-15":{"price":32.4,"nominal":"7986322","volume":"261796179"},"2025-09-12":{"price":33.21,"nominal":"8191157","volume":"272242064"},"2025-09-11":{"price":34.14,"nominal":"10992288","volume":"376041424"},"2025-09-10":{"price":34.28,"nominal":"19602368","volume":"667702073"},"2025-09-09":{"price":33.3,"nominal":"29861591","volume":"1009071498"},"2025-09-08":{"price":34.76,"nominal":"20599300","volume":"715406462"},"2025-09-05":{"price":38.8,"nominal":"13649775","volume":"530416789"},"2025-09-04":{"price":38.9,"nominal":"32973415","volume":"1297891644"},"2025-09-03":{"price":39.7,"nominal":"14257802","volume":"575732382"},"2025-09-02":{"price":40.75,"nominal":"13177152","volume":"537687707"},"2025-09-01":{"price":40.9,"nominal":"20741354","volume":"847546702"},"2025-08-29":{"price":42.35,"nominal":"13461509","volume":"579184966"},"2025-08-28":{"price":44.3,"nominal":"10054034","volume":"452179883"},"2025-08-27":{"price":43.9,"nominal":"18989708","volume":"851395244"},"2025-08-26":{"price":46.65,"nominal":"30503968","volume":"1426073857"},"2025-08-25":{"price":47.35,"nominal":"22367942","volume":"1086692119"},"2025-08-22":{"price":52.1,"nominal":"4972533","volume":"262351658"},"2025-08-21":{"price":52.9,"nominal":"6526888","volume":"347040140"},"2025-08-20":{"price":53.3,"nominal":"19156597","volume":"1053773481"},"2025-08-19":{"price":55.9,"nominal":"13676333","volume":"785828428"},"2025-08-18":{"price":60.1,"nominal":"11225125","volume":"656994169"},"2025-08-14":{"price":58.8,"nominal":"14896694","volume":"865810948"},"2025-08-13":{"price":60.9,"nominal":"12776330","volume":"787076371"},"2025-08-12":{"price":59.37263289221584,"nominal":"5973334","volume":"820651520"},"2025-08-11":{"price":61.37771242703739,"nominal":"6049299","volume":"838380122"},"2025-08-08":{"price":60.70935258209687,"nominal":"5201230","volume":"692765587"},"2025-08-07":{"price":60.93213919707704,"nominal":"7819982","volume":"1091654599"},"2025-08-06":{"price":62.0460722719779,"nominal":"13722041","volume":"1903664788"},"2025-08-05":{"price":58.48148643229515,"nominal":"6404586","volume":"826116001"},"2025-08-04":{"price":56.25362028249343,"nominal":"2694705","volume":"341593073"},"2025-08-01":{"price":55.808047052533084,"nominal":"7290968","volume":"918962300"},"2025-07-31":{"price":58.48148643229515,"nominal":"5898427","volume":"782484861"},"2025-07-30":{"price":59.81820612217618,"nominal":"8742186","volume":"1185925512"},"2025-07-29":{"price":61.37771242703739,"nominal":"12127581","volume":"1624390082"},"2025-07-28":{"price":56.14222697500334,"nominal":"13989149","volume":"1717694284"},"2025-07-25":{"price":51.686494675399906,"nominal":"8870745","volume":"1011081177"},"2025-07-24":{"price":49.458628525598186,"nominal":"5329143","volume":"585331079"},"2025-07-23":{"price":49.458628525598186,"nominal":"3510837","volume":"385745771"},"2025-07-22":{"price":47.676335605756805,"nominal":"5026533","volume":"545278546"},"2025-07-21":{"price":49.347235218108096,"nominal":"4594913","volume":"516631571"},"2025-07-18":{"price":51.01813483045939,"nominal":"3286712","volume":"381223194"},"2025-07-17":{"price":51.90928129038007,"nominal":"3290862","volume":"381754911"},"2025-07-16":{"price":51.12952813794947,"nominal":"2916160","volume":"335259824"},"2025-07-15":{"price":52.243461212850335,"nominal":"4634404","volume":"544528969"},"2025-07-14":{"price":52.02067459787016,"nominal":"6142525","volume":"699782751"},"2025-07-11":{"price":50.34977498551887,"nominal":"3962756","volume":"453997340"},"2025-07-10":{"price":51.686494675399906,"nominal":"7129061","volume":"816569256"},"2025-07-08":{"price":51.463708060419734,"nominal":"7368617","volume":"859085846"},"2025-07-07":{"price":51.01813483045939,"nominal":"5828855","volume":"671163416"},"2025-07-04":{"price":53.023214365280936,"nominal":"5470683","volume":"657039067"},"2025-07-03":{"price":54.24854074767188,"nominal":"5939868","volume":"731225473"},"2025-07-02":{"price":54.9169005926124,"nominal":"3719395","volume":"453416716"},"2025-07-01":{"price":53.35739428775119,"nominal":"7903198","volume":"941299525"},"2025-06-30":{"price":52.80042775030076,"nominal":"7737915","volume":"934845756"},"2025-06-27":{"price":55.36247382257274,"nominal":"1823868","volume":"226298690"},"2025-06-26":{"price":55.251080515082656,"nominal":"3078451","volume":"384116332"},"2025-06-25":{"price":55.139687207592566,"nominal":"3522937","volume":"437928510"},"2025-06-24":{"price":56.587800204963685,"nominal":"4857974","volume":"615247963"},"2025-06-23":{"price":54.359934055161965,"nominal":"5817424","volume":"722727913"},"2025-06-19":{"price":57.92451989484472,"nominal":"2729339","volume":"353874784"},"2025-06-18":{"price":57.92451989484472,"nominal":"3080369","volume":"402544269"},"2025-06-17":{"price":59.03845296974558,"nominal":"5605428","volume":"750891349"},"2025-06-13":{"price":61.60049904201755,"nominal":"3324412","volume":"470817138"},"2025-06-12":{"price":64.94229826672013,"nominal":"2766530","volume":"402387687"},"2025-06-11":{"price":64.16254511428953,"nominal":"2340618","volume":"340433862"},"2025-06-10":{"price":65.16508488170031,"nominal":"3289270","volume":"484768861"},"2025-06-09":{"price":63.93975849930936,"nominal":"1710781","volume":"248467069"},"2025-06-06":{"price":66.056231341621,"nominal":"3501707","volume":"511503858"},"2025-06-05":{"price":64.71951165173996,"nominal":"2785286","volume":"409838965"},"2025-06-04":{"price":66.72459118656151,"nominal":"6049853","volume":"905843784"},"2025-06-03":{"price":65.83344472664082,"nominal":"6196604","volume":"905818352"},"2025-06-02":{"price":63.82836519181927,"nominal":"7394094","volume":"1086712675"},"2025-05-30":{"price":69.06385064385331,"nominal":"3809485","volume":"593685336"},"2025-05-29":{"price":70.95753687118479,"nominal":"6076017","volume":"981066028"},"2025-05-28":{"price":74.29933609588736,"nominal":"6045820","volume":"1011089933"},"2025-05-27":{"price":76.19302232321883,"nominal":"4147176","volume":"699964233"},"2025-05-26":{"price":74.63351601835762,"nominal":"2406031","volume":"403573941"},"2025-05-23":{"price":73.51958294345675,"nominal":"3275613","volume":"539001784"},"2025-05-22":{"price":72.96261640600633,"nominal":"4224502","volume":"694790083"},"2025-05-21":{"price":72.51704317604599,"nominal":"5193974","volume":"862901994"},"2025-05-20":{"price":76.97277547564943,"nominal":"4292215","volume":"738184169"},"2025-05-19":{"price":76.97277547564943,"nominal":"4845122","volume":"850352961"},"2025-05-16":{"price":75.74744909325848,"nominal":"4895218","volume":"861338656"},"2025-05-15":{"price":77.64113532058994,"nominal":"8837824","volume":"1564123830"},"2025-05-14":{"price":77.41834870560977,"nominal":"19016963","volume":"3300143401"},"2025-05-13":{"price":71.06893017867486,"nominal":"11360844","volume":"1732804425"},"2025-05-12":{"price":63.82836519181927,"nominal":"4197822","volume":"595245707"},"2025-05-09":{"price":60.4865659671167,"nominal":"3408920","volume":"465532965"},"2025-05-08":{"price":59.81820612217618,"nominal":"5390666","volume":"721761347"},"2025-05-07":{"price":60.93213919707704,"nominal":"3593200","volume":"505738205"},"2025-05-06":{"price":64.05115180679945,"nominal":"4915772","volume":"685439124"},"2025-05-05":{"price":59.92959942966627,"nominal":"9726985","volume":"1248456578"},"2025-04-30":{"price":58.25869981731498,"nominal":"3343335","volume":"442718539"},"2025-04-29":{"price":60.59795927460678,"nominal":"3984479","volume":"546109083"},"2025-04-28":{"price":61.48910573452747,"nominal":"2446424","volume":"336030117"},"2025-04-25":{"price":62.26885888695807,"nominal":"3427027","volume":"485345231"},"2025-04-24":{"price":65.16508488170031,"nominal":"3318515","volume":"503773265"},"2025-04-23":{"price":66.61319787907142,"nominal":"7785696","volume":"1159459376"},"2025-04-22":{"price":63.49418526934902,"nominal":"3313148","volume":"459875936"},"2025-04-21":{"price":59.03845296974558,"nominal":"3460795","volume":"462752177"},"2025-04-16":{"price":64.05115180679945,"nominal":"6230742","volume":"929479968"},"2025-04-15":{"price":70.51196364122444,"nominal":"3933461","volume":"624129773"},"2025-04-14":{"price":72.51704317604599,"nominal":"3577357","volume":"585725875"},"2025-04-11":{"price":69.50942387381366,"nominal":"4798623","volume":"767056931"},"2025-04-10":{"price":68.72967072138306,"nominal":"3496213","volume":"528219978"},"2025-04-09":{"price":66.39041126409126,"nominal":"6048709","volume":"827574227"},"2025-04-08":{"price":61.2663191195473,"nominal":"4020855","volume":"584178663"},"2025-04-07":{"price":65.49926480417056,"nominal":"4884299","volume":"721734816"},"2025-04-04":{"price":68.3954907989128,"nominal":"0","volume":"0"},"2025-04-03":{"price":75.97023570823865,"nominal":"2386516","volume":"413477415"},"2025-04-01":{"price":80.98293454529252,"nominal":"1077064","volume":"196899458"},"2025-03-31":{"price":80.09178808537183,"nominal":"2773133","volume":"497980255"},"2025-03-28":{"price":82.09686762019338,"nominal":"1498633","volume":"275995736"},"2025-03-27":{"price":84.21334046250502,"nominal":"3156918","volume":"600689440"},"2025-03-26":{"price":84.43612707748518,"nominal":"3192232","volume":"607362683"},"2025-03-25":{"price":86.21841999732656,"nominal":"5479399","volume":"1060044932"},"2025-03-21":{"price":82.20826092768347,"nominal":"4164370","volume":"748967610"},"2025-03-20":{"price":77.52974201309985,"nominal":"4940552","volume":"855352513"},"2025-03-19":{"price":76.08162901572874,"nominal":"2384335","volume":"400693518"},"2025-03-18":{"price":72.73982979102615,"nominal":"2851911","volume":"469231263"},"2025-03-17":{"price":75.41326917078823,"nominal":"2843024","volume":"473631279"}},"intraday":{"2026-03-19":{"16:59":{"price":45.18,"nominal":"83265","volume":"3760140","trades":"18"},"16:58":{"price":45.18,"nominal":"146390","volume":"6603268","trades":"22"},"16:57":{"price":45.1,"nominal":"100973","volume":"4554491","trades":"15"},"16:56":{"price":45.12,"nominal":"191485","volume":"8628594","trades":"20"},"16:55":{"price":45.05,"nominal":"6257","volume":"281540","trades":"6"},"16:54":{"price":44.95,"nominal":"133236","volume":"5993686","trades":"31"},"16:53":{"price":44.99,"nominal":"70132","volume":"3152970","trades":"19"},"16:52":{"price":44.8,"nominal":"49698","volume":"2232724","trades":"16"},"16:51":{"price":44.8,"nominal":"17915","volume":"800136","trades":"10"},"16:50":{"price":44.65,"nominal":"589468","volume":"26474634","trades":"16"},"16:49":{"price":44.9,"nominal":"405520","volume":"18159027","trades":"23"},"16:48":{"price":44.79,"nominal":"749252","volume":"33525860","trades":"25"},"16:47":{"price":44.68,"nominal":"116136","volume":"5179622","trades":"13"},"16:46":{"price":44.7,"nominal":"351737","volume":"15643803","trades":"27"},"16:45":{"price":44.68,"nominal":"97262","volume":"4339229","trades":"18"},"16:44":{"price":44.57,"nominal":"89028","volume":"3967249","trades":"11"},"16:43":{"price":44.58,"nominal":"82131","volume":"3659158","trades":"10"},"16:42":{"price":44.58,"nominal":"49156","volume":"2188153","trades":"16"},"16:41":{"price":44.5,"nominal":"35154","volume":"1564326","trades":"10"},"16:40":{"price":44.5,"nominal":"85424","volume":"3792538","trades":"19"},"16:39":{"price":44.4,"nominal":"44877","volume":"1980641","trades":"17"},"16:38":{"price":43.92,"nominal":"35214","volume":"1549658","trades":"9"},"16:37":{"price":44.3,"nominal":"106770","volume":"4707461","trades":"15"},"16:36":{"price":44.3,"nominal":"15891","volume":"705377","trades":"8"},"16:35":{"price":44.4,"nominal":"378827","volume":"16775801","trades":"27"},"16:34":{"price":43.91,"nominal":"23674","volume":"1041901","trades":"10"},"16:33":{"price":44,"nominal":"13712","volume":"603280","trades":"9"},"16:32":{"price":44,"nominal":"13624","volume":"599021","trades":"11"},"16:31":{"price":43.72,"nominal":"202597","volume":"8877989","trades":"24"},"16:30":{"price":44.19,"nominal":"30580","volume":"1347467","trades":"9"},"16:29":{"price":44.38,"nominal":"75580","volume":"3317586","trades":"22"},"16:28":{"price":44.2,"nominal":"136127","volume":"5972087","trades":"19"},"16:27":{"price":44,"nominal":"287932","volume":"12727554","trades":"34"},"16:26":{"price":44.29,"nominal":"13309","volume":"587833","trades":"12"},"16:25":{"price":44.38,"nominal":"93111","volume":"4110879","trades":"10"},"16:24":{"price":44.39,"nominal":"194607","volume":"8632469","trades":"14"},"16:23":{"price":44.39,"nominal":"8621","volume":"382601","trades":"6"},"16:22":{"price":44.4,"nominal":"35537","volume":"1576303","trades":"5"},"16:21":{"price":44.4,"nominal":"22157","volume":"981694","trades":"10"},"16:20":{"price":44.06,"nominal":"233840","volume":"10330827","trades":"19"},"16:19":{"price":44.26,"nominal":"60113","volume":"2664594","trades":"16"},"16:18":{"price":44.5,"nominal":"169914","volume":"7589914","trades":"17"},"16:17":{"price":44.29,"nominal":"246047","volume":"10941705","trades":"17"},"16:16":{"price":44.2,"nominal":"253892","volume":"11307802","trades":"29"},"16:15":{"price":44.85,"nominal":"39226","volume":"1752767","trades":"9"},"16:14":{"price":44.7,"nominal":"222047","volume":"9926910","trades":"16"},"16:13":{"price":44.95,"nominal":"70861","volume":"3187323","trades":"15"},"16:12":{"price":45,"nominal":"65702","volume":"2951653","trades":"13"},"16:11":{"price":44.95,"nominal":"12886","volume":"581232","trades":"11"},"16:10":{"price":44.92,"nominal":"139277","volume":"6305653","trades":"25"},"16:09":{"price":44.9,"nominal":"486413","volume":"21866046","trades":"54"},"16:08":{"price":44.9,"nominal":"86897","volume":"3897804","trades":"12"},"16:07":{"price":44.87,"nominal":"40822","volume":"1830827","trades":"7"},"16:06":{"price":44.84,"nominal":"21993","volume":"984326","trades":"11"},"16:05":{"price":44.73,"nominal":"44555","volume":"1992935","trades":"8"},"16:04":{"price":44.73,"nominal":"5404","volume":"242369","trades":"5"},"16:03":{"price":44.85,"nominal":"256217","volume":"11477907","trades":"16"},"16:02":{"price":44.78,"nominal":"55050","volume":"2461434","trades":"6"},"16:01":{"price":44.7,"nominal":"17291","volume":"773062","trades":"8"},"16:00":{"price":44.7,"nominal":"220255","volume":"9876189","trades":"10"},"15:59":{"price":44.94,"nominal":"26571","volume":"1190070","trades":"24"},"15:58":{"price":44.8,"nominal":"141283","volume":"6322853","trades":"18"},"15:57":{"price":44.7,"nominal":"7444","volume":"332655","trades":"8"},"15:56":{"price":44.77,"nominal":"72862","volume":"3257932","trades":"17"},"15:55":{"price":44.73,"nominal":"129428","volume":"5782104","trades":"21"},"15:54":{"price":44.7,"nominal":"69364","volume":"3101592","trades":"15"},"15:53":{"price":44.7,"nominal":"11557","volume":"516766","trades":"9"},"15:52":{"price":44.74,"nominal":"75423","volume":"3375821","trades":"13"},"15:51":{"price":44.75,"nominal":"4658","volume":"208495","trades":"1"},"15:50":{"price":44.77,"nominal":"7425","volume":"331654","trades":"10"},"15:49":{"price":44.65,"nominal":"17842","volume":"795142","trades":"15"},"15:48":{"price":44.65,"nominal":"11823","volume":"527403","trades":"12"},"15:47":{"price":44.79,"nominal":"110090","volume":"4929717","trades":"15"},"15:46":{"price":44.8,"nominal":"28016","volume":"1250080","trades":"12"},"15:45":{"price":44.58,"nominal":"54062","volume":"2423774","trades":"9"},"15:44":{"price":44.8,"nominal":"196086","volume":"8730567","trades":"23"},"15:43":{"price":44.41,"nominal":"226514","volume":"10081309","trades":"31"},"15:42":{"price":44.82,"nominal":"69648","volume":"3129850","trades":"8"},"15:41":{"price":44.96,"nominal":"671923","volume":"30220925","trades":"16"},"15:40":{"price":44.9,"nominal":"67998","volume":"3054428","trades":"15"},"15:39":{"price":44.98,"nominal":"256516","volume":"11494759","trades":"53"},"15:38":{"price":44.4,"nominal":"67746","volume":"3029772","trades":"21"},"15:37":{"price":44.41,"nominal":"222467","volume":"9903053","trades":"19"},"15:36":{"price":44.38,"nominal":"10238","volume":"453889","trades":"13"},"15:35":{"price":44.4,"nominal":"341494","volume":"15146219","trades":"22"},"15:34":{"price":44.55,"nominal":"73333","volume":"3267043","trades":"30"},"15:33":{"price":44.87,"nominal":"27879","volume":"1251341","trades":"14"},"15:32":{"price":44.97,"nominal":"333316","volume":"14857068","trades":"38"},"15:31":{"price":44.79,"nominal":"59719","volume":"2683052","trades":"20"},"15:30":{"price":45,"nominal":"522699","volume":"23453419","trades":"50"},"15:29":{"price":44.2,"nominal":"176754","volume":"7766509","trades":"37"},"15:28":{"price":44.01,"nominal":"562263","volume":"24661213","trades":"44"},"15:27":{"price":43.84,"nominal":"8694","volume":"381143","trades":"23"},"15:26":{"price":43.85,"nominal":"178344","volume":"7771485","trades":"20"},"15:25":{"price":43.5,"nominal":"76965","volume":"3338751","trades":"17"},"15:24":{"price":43.3,"nominal":"251920","volume":"10889615","trades":"22"},"15:23":{"price":43.1,"nominal":"7658","volume":"329516","trades":"9"},"15:22":{"price":42.99,"nominal":"52623","volume":"2255346","trades":"9"},"15:21":{"price":42.85,"nominal":"389274","volume":"16737458","trades":"36"},"15:20":{"price":42.9,"nominal":"171792","volume":"7351710","trades":"22"},"15:19":{"price":42.5,"nominal":"127082","volume":"5395435","trades":"14"},"15:18":{"price":42.37,"nominal":"101174","volume":"4286910","trades":"10"},"15:17":{"price":42.37,"nominal":"779932","volume":"33100407","trades":"10"},"15:16":{"price":42.44,"nominal":"246539","volume":"10454199","trades":"16"},"15:15":{"price":42.36,"nominal":"250003","volume":"10590276","trades":"3"},"15:14":{"price":42.35,"nominal":"21132","volume":"895395","trades":"9"},"15:13":{"price":42.37,"nominal":"2499","volume":"106045","trades":"6"},"15:12":{"price":42.44,"nominal":"21970","volume":"932665","trades":"9"},"15:11":{"price":42.45,"nominal":"492","volume":"20832","trades":"3"},"15:10":{"price":42.31,"nominal":"50623","volume":"2148931","trades":"7"},"15:09":{"price":42.45,"nominal":"34846","volume":"1479213","trades":"6"},"15:08":{"price":42.45,"nominal":"11888","volume":"503468","trades":"9"},"15:07":{"price":42.23,"nominal":"7345","volume":"311974","trades":"9"},"15:06":{"price":42.48,"nominal":"7939","volume":"337162","trades":"5"},"15:05":{"price":42.21,"nominal":"23156","volume":"977868","trades":"5"},"15:04":{"price":42.2,"nominal":"130770","volume":"5545869","trades":"15"},"15:03":{"price":42.4,"nominal":"429384","volume":"18294680","trades":"33"},"15:02":{"price":42.2,"nominal":"3091","volume":"131018","trades":"6"},"15:01":{"price":42.4,"nominal":"2107","volume":"89305","trades":"4"},"15:00":{"price":42.4,"nominal":"1063","volume":"44760","trades":"7"},"14:59":{"price":42.1,"nominal":"17550","volume":"736970","trades":"8"},"14:58":{"price":41.95,"nominal":"55666","volume":"2335443","trades":"16"},"14:57":{"price":41.95,"nominal":"9057","volume":"379487","trades":"4"},"14:56":{"price":41.81,"nominal":"7249","volume":"303030","trades":"1"},"14:55":{"price":41.8,"nominal":"518","volume":"21699","trades":"3"},"14:54":{"price":41.89,"nominal":"23885","volume":"999071","trades":"5"},"14:53":{"price":41.8,"nominal":"2928","volume":"122655","trades":"3"},"14:52":{"price":41.93,"nominal":"50864","volume":"2122177","trades":"15"},"14:51":{"price":41.95,"nominal":"11817","volume":"495580","trades":"4"},"14:50":{"price":41.95,"nominal":"538","volume":"22498","trades":"4"},"14:49":{"price":41.95,"nominal":"2","volume":"84","trades":"2"},"14:48":{"price":41.95,"nominal":"290","volume":"12137","trades":"5"},"14:47":{"price":41.95,"nominal":"62686","volume":"2619471","trades":"3"},"14:46":{"price":41.71,"nominal":"55096","volume":"2298450","trades":"16"},"14:45":{"price":41.7,"nominal":"77027","volume":"3219097","trades":"5"},"14:44":{"price":42,"nominal":"163735","volume":"6877528","trades":"13"},"14:43":{"price":42,"nominal":"756216","volume":"31782830","trades":"17"},"14:42":{"price":43,"nominal":"28352","volume":"1176042","trades":"60"},"14:41":{"price":43,"nominal":"28352","volume":"1176042","trades":"60"},"14:40":{"price":43,"nominal":"28352","volume":"1176042","trades":"60"},"14:39":{"price":41.48,"nominal":"54854","volume":"2273204","trades":"2"},"14:38":{"price":41.44,"nominal":"246","volume":"10197","trades":"4"},"14:37":{"price":41.46,"nominal":"40344","volume":"1671779","trades":"12"},"14:36":{"price":41.39,"nominal":"77241","volume":"3195385","trades":"12"},"14:35":{"price":41.38,"nominal":"51107","volume":"2112308","trades":"4"},"14:34":{"price":41.38,"nominal":"50390","volume":"2082638","trades":"5"},"14:33":{"price":41.38,"nominal":"30604","volume":"1266089","trades":"10"},"14:32":{"price":41.36,"nominal":"1699","volume":"70271","trades":"4"},"14:31":{"price":41.36,"nominal":"3511","volume":"145071","trades":"4"},"14:30":{"price":41.36,"nominal":"39396","volume":"1627060","trades":"5"},"14:29":{"price":41.36,"nominal":"102422","volume":"4221820","trades":"12"},"14:28":{"price":41.15,"nominal":"196786","volume":"8112170","trades":"18"},"14:27":{"price":41.28,"nominal":"20006","volume":"825048","trades":"3"},"14:26":{"price":41.2,"nominal":"5938","volume":"244890","trades":"5"},"14:25":{"price":41.28,"nominal":"435","volume":"17957","trades":"4"},"14:24":{"price":41.28,"nominal":"12725","volume":"525221","trades":"8"},"14:23":{"price":41.23,"nominal":"88002","volume":"3614150","trades":"6"},"14:22":{"price":41.05,"nominal":"1346","volume":"54967","trades":"1"},"14:21":{"price":40.83,"nominal":"375","volume":"15312","trades":"4"},"14:20":{"price":41.07,"nominal":"225","volume":"9245","trades":"2"},"14:19":{"price":41.09,"nominal":"722","volume":"29695","trades":"5"},"14:18":{"price":41.13,"nominal":"9107","volume":"371933","trades":"9"},"14:17":{"price":40.95,"nominal":"48819","volume":"2000222","trades":"15"},"14:16":{"price":41.01,"nominal":"363","volume":"14890","trades":"4"},"14:15":{"price":41.01,"nominal":"197195","volume":"8086442","trades":"9"},"14:14":{"price":41.21,"nominal":"100","volume":"4124","trades":"1"},"14:13":{"price":41.24,"nominal":"1137","volume":"46934","trades":"6"},"14:12":{"price":41.02,"nominal":"31","volume":"1279","trades":"2"},"14:11":{"price":41.28,"nominal":"25980","volume":"1065850","trades":"7"},"14:10":{"price":41.29,"nominal":"3099","volume":"127958","trades":"2"},"14:09":{"price":41.29,"nominal":"206","volume":"8505","trades":"3"},"14:08":{"price":41.29,"nominal":"1015","volume":"41909","trades":"2"},"14:07":{"price":41.29,"nominal":"21","volume":"865","trades":"2"},"14:06":{"price":41.2,"nominal":"37126","volume":"1529591","trades":"4"},"14:05":{"price":41.34,"nominal":"177778","volume":"7327640","trades":"11"},"14:04":{"price":41.34,"nominal":"177778","volume":"7327640","trades":"11"},"14:03":{"price":41.19,"nominal":"24863","volume":"1024147","trades":"9"},"14:02":{"price":41.2,"nominal":"8","volume":"330","trades":"1"},"14:01":{"price":41.2,"nominal":"6240","volume":"257026","trades":"5"},"14:00":{"price":41.19,"nominal":"331","volume":"13589","trades":"4"},"13:59":{"price":41.2,"nominal":"11262","volume":"463321","trades":"5"},"13:58":{"price":41.15,"nominal":"47413","volume":"1944038","trades":"7"},"13:57":{"price":41,"nominal":"133763","volume":"5499120","trades":"19"},"13:56":{"price":41.16,"nominal":"112440","volume":"4632528","trades":"8"},"13:55":{"price":41.2,"nominal":"38412","volume":"1582574","trades":"3"},"13:54":{"price":41.2,"nominal":"13","volume":"536","trades":"1"},"13:53":{"price":41.2,"nominal":"13","volume":"536","trades":"1"},"13:52":{"price":41.2,"nominal":"7","volume":"288","trades":"1"},"13:51":{"price":41.16,"nominal":"48591","volume":"2002300","trades":"10"},"13:50":{"price":41.22,"nominal":"31","volume":"1282","trades":"1"},"13:49":{"price":41.37,"nominal":"51","volume":"2102","trades":"1"},"13:48":{"price":41.22,"nominal":"2450","volume":"101328","trades":"10"},"13:47":{"price":41.38,"nominal":"10011","volume":"414340","trades":"3"},"13:46":{"price":41.39,"nominal":"109","volume":"4510","trades":"3"},"13:45":{"price":41.38,"nominal":"2","volume":"83","trades":"2"},"13:44":{"price":41.38,"nominal":"682","volume":"28215","trades":"3"},"13:43":{"price":41.38,"nominal":"2006","volume":"83013","trades":"5"},"13:42":{"price":41.39,"nominal":"13366","volume":"553149","trades":"7"},"13:41":{"price":41.38,"nominal":"31397","volume":"1293870","trades":"1"},"13:40":{"price":41.21,"nominal":"51","volume":"2111","trades":"5"},"13:39":{"price":41.39,"nominal":"4","volume":"165","trades":"1"},"13:38":{"price":41.21,"nominal":"1780","volume":"73359","trades":"2"},"13:37":{"price":41.21,"nominal":"81505","volume":"3371953","trades":"12"},"13:36":{"price":41.2,"nominal":"252926","volume":"10425710","trades":"7"},"13:35":{"price":41.23,"nominal":"17009","volume":"702472","trades":"3"},"13:34":{"price":41.3,"nominal":"19568","volume":"808087","trades":"8"},"13:33":{"price":41.29,"nominal":"27473","volume":"1132712","trades":"6"},"13:32":{"price":41.23,"nominal":"44","volume":"1813","trades":"2"},"13:31":{"price":41.2,"nominal":"1555","volume":"64068","trades":"6"},"13:30":{"price":41.2,"nominal":"16023","volume":"660148","trades":"2"},"13:29":{"price":41.2,"nominal":"104","volume":"4282","trades":"2"},"13:28":{"price":41.2,"nominal":"14516","volume":"598060","trades":"4"},"13:27":{"price":41.3,"nominal":"2600","volume":"106998","trades":"1"},"13:26":{"price":41.15,"nominal":"282098","volume":"11647833","trades":"12"},"13:25":{"price":41.4,"nominal":"3906","volume":"161443","trades":"9"},"13:24":{"price":41.32,"nominal":"2035","volume":"84086","trades":"2"},"13:23":{"price":41.31,"nominal":"56444","volume":"2337806","trades":"12"},"13:22":{"price":41.49,"nominal":"7117","volume":"295287","trades":"6"},"13:21":{"price":41.55,"nominal":"56743","volume":"2349245","trades":"1"},"13:20":{"price":41.4,"nominal":"50013","volume":"2075538","trades":"12"},"13:19":{"price":41.5,"nominal":"34","volume":"1411","trades":"3"},"13:18":{"price":41.5,"nominal":"75052","volume":"3109858","trades":"8"},"13:17":{"price":41.54,"nominal":"7281","volume":"302163","trades":"2"},"13:16":{"price":41.5,"nominal":"4915","volume":"203982","trades":"4"},"13:15":{"price":41.5,"nominal":"152","volume":"6308","trades":"2"},"13:14":{"price":41.5,"nominal":"36","volume":"1495","trades":"2"},"13:13":{"price":41.6,"nominal":"35077","volume":"1454142","trades":"6"},"13:12":{"price":41.4,"nominal":"10189","volume":"423842","trades":"9"},"13:11":{"price":41.6,"nominal":"43660","volume":"1816661","trades":"8"},"13:10":{"price":41.62,"nominal":"124238","volume":"5160542","trades":"18"},"13:09":{"price":41.32,"nominal":"74218","volume":"3085326","trades":"16"},"13:08":{"price":41.62,"nominal":"64531","volume":"2680715","trades":"8"},"13:07":{"price":41.5,"nominal":"22","volume":"913","trades":"2"},"13:06":{"price":41.55,"nominal":"135966","volume":"5668856","trades":"21"},"13:05":{"price":41.55,"nominal":"22784","volume":"946675","trades":"7"},"13:04":{"price":41.55,"nominal":"45646","volume":"1893720","trades":"10"},"13:03":{"price":41.28,"nominal":"1036","volume":"42951","trades":"1"},"13:02":{"price":41.46,"nominal":"43252","volume":"1785830","trades":"9"},"13:01":{"price":41.45,"nominal":"206456","volume":"8516683","trades":"6"},"13:00":{"price":41.18,"nominal":"14999","volume":"617659","trades":"3"},"12:59":{"price":41.18,"nominal":"40009","volume":"1645103","trades":"6"},"12:58":{"price":41.09,"nominal":"2560","volume":"104732","trades":"3"},"12:57":{"price":40.9,"nominal":"188","volume":"7744","trades":"2"},"12:56":{"price":41.19,"nominal":"11610","volume":"474603","trades":"10"},"12:55":{"price":41.16,"nominal":"71276","volume":"2927645","trades":"9"},"12:54":{"price":40.94,"nominal":"84216","volume":"3425735","trades":"16"},"12:53":{"price":40.95,"nominal":"323","volume":"13186","trades":"4"},"12:52":{"price":40.95,"nominal":"7147","volume":"292598","trades":"1"},"12:51":{"price":40.94,"nominal":"149","volume":"6076","trades":"4"},"12:50":{"price":40.96,"nominal":"113145","volume":"4596887","trades":"8"},"12:49":{"price":40.54,"nominal":"1928","volume":"78957","trades":"8"},"12:48":{"price":40.96,"nominal":"9581","volume":"392557","trades":"5"},"12:47":{"price":41,"nominal":"21795","volume":"897200","trades":"6"},"12:46":{"price":41.2,"nominal":"12589","volume":"516648","trades":"9"},"12:45":{"price":41.16,"nominal":"1667","volume":"68734","trades":"6"},"12:44":{"price":41.34,"nominal":"40376","volume":"1663806","trades":"7"},"12:43":{"price":41.23,"nominal":"13","volume":"540","trades":"5"},"12:42":{"price":41.5,"nominal":"44767","volume":"1858536","trades":"2"},"12:41":{"price":41.52,"nominal":"21215","volume":"878982","trades":"8"},"12:40":{"price":41.4,"nominal":"128422","volume":"5316260","trades":"21"},"12:39":{"price":41.2,"nominal":"1524","volume":"63041","trades":"6"},"12:38":{"price":40.96,"nominal":"2882","volume":"118377","trades":"6"},"12:37":{"price":40.93,"nominal":"134488","volume":"5509749","trades":"31"},"12:36":{"price":40.81,"nominal":"2340","volume":"95290","trades":"4"},"12:35":{"price":40.78,"nominal":"7008","volume":"285913","trades":"11"},"12:34":{"price":40.78,"nominal":"33040","volume":"1347721","trades":"7"},"12:33":{"price":40.71,"nominal":"7371","volume":"300662","trades":"6"},"12:32":{"price":40.7,"nominal":"120","volume":"4889","trades":"2"},"12:31":{"price":40.74,"nominal":"15","volume":"611","trades":"1"},"12:30":{"price":40.74,"nominal":"15","volume":"611","trades":"1"},"12:29":{"price":40.74,"nominal":"15","volume":"611","trades":"1"},"12:28":{"price":40.74,"nominal":"68209","volume":"2776773","trades":"4"},"12:27":{"price":40.7,"nominal":"62","volume":"2526","trades":"3"},"12:26":{"price":40.74,"nominal":"21719","volume":"883829","trades":"11"},"12:25":{"price":40.69,"nominal":"19","volume":"772","trades":"3"},"12:24":{"price":40.6,"nominal":"2090","volume":"85042","trades":"2"},"12:23":{"price":40.69,"nominal":"45173","volume":"1832299","trades":"11"},"12:22":{"price":40.69,"nominal":"45173","volume":"1832299","trades":"11"},"12:21":{"price":40.74,"nominal":"20","volume":"813","trades":"4"},"12:20":{"price":40.74,"nominal":"300","volume":"12177","trades":"1"},"12:19":{"price":40.59,"nominal":"4","volume":"162","trades":"1"},"12:18":{"price":40.57,"nominal":"13189","volume":"536361","trades":"10"},"12:17":{"price":40.72,"nominal":"1024","volume":"41707","trades":"4"},"12:16":{"price":40.72,"nominal":"7792","volume":"315957","trades":"3"},"12:15":{"price":40.45,"nominal":"64273","volume":"2589376","trades":"6"},"12:14":{"price":40.72,"nominal":"59","volume":"2402","trades":"1"},"12:13":{"price":40.72,"nominal":"60157","volume":"2425102","trades":"37"},"12:12":{"price":40.73,"nominal":"46176","volume":"1869697","trades":"9"},"12:11":{"price":40.74,"nominal":"3051","volume":"123916","trades":"3"},"12:10":{"price":40.43,"nominal":"2193","volume":"89234","trades":"11"},"12:09":{"price":40.81,"nominal":"173","volume":"7052","trades":"2"},"12:08":{"price":40.81,"nominal":"1297","volume":"52859","trades":"10"},"12:07":{"price":40.82,"nominal":"19","volume":"776","trades":"2"},"12:06":{"price":40.82,"nominal":"69806","volume":"2839204","trades":"17"},"12:05":{"price":40.67,"nominal":"31779","volume":"1291181","trades":"15"},"12:04":{"price":40.76,"nominal":"527","volume":"21565","trades":"3"},"12:03":{"price":40.92,"nominal":"142739","volume":"5816844","trades":"6"},"12:02":{"price":40.75,"nominal":"30365","volume":"1241864","trades":"7"},"12:01":{"price":40.9,"nominal":"12519","volume":"512027","trades":"8"},"12:00":{"price":40.89,"nominal":"27005","volume":"1104828","trades":"11"},"11:59":{"price":40.74,"nominal":"13348","volume":"546207","trades":"7"},"11:58":{"price":40.92,"nominal":"6967","volume":"284728","trades":"7"},"11:57":{"price":40.85,"nominal":"1340","volume":"54763","trades":"6"},"11:56":{"price":40.93,"nominal":"4307","volume":"175933","trades":"4"},"11:55":{"price":40.7,"nominal":"3693","volume":"150189","trades":"6"},"11:54":{"price":40.92,"nominal":"6304","volume":"257023","trades":"4"},"11:53":{"price":40.65,"nominal":"46510","volume":"1902138","trades":"8"},"11:52":{"price":40.65,"nominal":"13645","volume":"556716","trades":"6"},"11:51":{"price":40.8,"nominal":"68","volume":"2781","trades":"2"},"11:50":{"price":40.9,"nominal":"34181","volume":"1393166","trades":"8"},"11:49":{"price":40.7,"nominal":"3661","volume":"149731","trades":"8"},"11:48":{"price":40.9,"nominal":"2852","volume":"115791","trades":"1"},"11:47":{"price":40.6,"nominal":"3218","volume":"130778","trades":"3"},"11:46":{"price":40.6,"nominal":"357","volume":"14498","trades":"3"},"11:45":{"price":40.6,"nominal":"486","volume":"19866","trades":"3"},"11:44":{"price":40.51,"nominal":"17524","volume":"714220","trades":"6"},"11:43":{"price":40.51,"nominal":"1192","volume":"48676","trades":"5"},"11:42":{"price":40.6,"nominal":"269","volume":"10928","trades":"6"},"11:41":{"price":40.92,"nominal":"211","volume":"8612","trades":"4"},"11:40":{"price":40.92,"nominal":"33113","volume":"1349354","trades":"8"},"11:39":{"price":40.5,"nominal":"16750","volume":"679546","trades":"4"},"11:38":{"price":40.46,"nominal":"8","volume":"326","trades":"7"},"11:37":{"price":40.78,"nominal":"10020","volume":"407599","trades":"8"},"11:36":{"price":40.64,"nominal":"72","volume":"2920","trades":"4"},"11:35":{"price":40.65,"nominal":"102275","volume":"4152132","trades":"12"},"11:34":{"price":40.49,"nominal":"1123","volume":"45463","trades":"3"},"11:33":{"price":40.5,"nominal":"1515","volume":"61206","trades":"2"},"11:32":{"price":40.4,"nominal":"5430","volume":"219372","trades":"1"},"11:31":{"price":40.4,"nominal":"2600","volume":"105040","trades":"2"},"11:30":{"price":40.4,"nominal":"673","volume":"27206","trades":"4"},"11:29":{"price":40.43,"nominal":"8956","volume":"361938","trades":"6"},"11:28":{"price":40.43,"nominal":"31571","volume":"1275486","trades":"4"},"11:27":{"price":40.43,"nominal":"3851","volume":"155949","trades":"4"},"11:26":{"price":40.51,"nominal":"243","volume":"9842","trades":"2"},"11:25":{"price":40.5,"nominal":"3761","volume":"152192","trades":"8"},"11:24":{"price":40.51,"nominal":"56872","volume":"2293991","trades":"7"},"11:23":{"price":40.51,"nominal":"56872","volume":"2293991","trades":"7"},"11:22":{"price":40.31,"nominal":"60035","volume":"2431854","trades":"16"},"11:21":{"price":40.45,"nominal":"5575","volume":"224955","trades":"2"},"11:20":{"price":40.35,"nominal":"44","volume":"1780","trades":"3"},"11:19":{"price":40.47,"nominal":"51056","volume":"2059435","trades":"16"},"11:18":{"price":40.49,"nominal":"772","volume":"31258","trades":"2"},"11:17":{"price":40.49,"nominal":"453","volume":"18279","trades":"1"},"11:16":{"price":40.35,"nominal":"34526","volume":"1393208","trades":"6"},"11:15":{"price":40.33,"nominal":"5920","volume":"238694","trades":"3"},"11:14":{"price":40.3,"nominal":"82210","volume":"3314592","trades":"8"},"11:13":{"price":40.29,"nominal":"70499","volume":"2857798","trades":"12"},"11:12":{"price":40.28,"nominal":"27188","volume":"1102079","trades":"9"},"11:11":{"price":40.55,"nominal":"16666","volume":"672365","trades":"7"},"11:10":{"price":40.59,"nominal":"2","volume":"81","trades":"1"},"11:09":{"price":40.25,"nominal":"6034","volume":"242970","trades":"7"},"11:08":{"price":40.69,"nominal":"79498","volume":"3202376","trades":"13"},"11:07":{"price":40.22,"nominal":"325","volume":"13106","trades":"11"},"11:06":{"price":40.58,"nominal":"138004","volume":"5549589","trades":"13"},"11:05":{"price":40.28,"nominal":"82672","volume":"3337928","trades":"15"},"11:04":{"price":40.35,"nominal":"41804","volume":"1684543","trades":"18"},"11:03":{"price":40.28,"nominal":"30450","volume":"1224700","trades":"8"},"11:02":{"price":40.28,"nominal":"9309","volume":"374308","trades":"6"},"11:01":{"price":40.19,"nominal":"1035829","volume":"41689430","trades":"4"},"11:00":{"price":40.25,"nominal":"263636","volume":"10596967","trades":"6"},"10:59":{"price":40.2,"nominal":"117359","volume":"4717915","trades":"16"},"10:58":{"price":40.2,"nominal":"34686","volume":"1395637","trades":"14"},"10:57":{"price":40.24,"nominal":"40655","volume":"1637590","trades":"9"},"10:56":{"price":40.31,"nominal":"4965","volume":"200135","trades":"4"},"10:55":{"price":40.17,"nominal":"65155","volume":"2623843","trades":"7"},"10:54":{"price":40.24,"nominal":"215","volume":"8651","trades":"4"},"10:53":{"price":40.24,"nominal":"3901","volume":"157003","trades":"10"},"10:52":{"price":40.28,"nominal":"10","volume":"403","trades":"3"},"10:51":{"price":40.25,"nominal":"11889","volume":"478497","trades":"8"},"10:50":{"price":40.23,"nominal":"111372","volume":"4481609","trades":"6"},"10:49":{"price":40.24,"nominal":"15724","volume":"631250","trades":"9"},"10:48":{"price":40.15,"nominal":"2316","volume":"92995","trades":"9"},"10:47":{"price":40.25,"nominal":"11077","volume":"445346","trades":"5"},"10:46":{"price":40.27,"nominal":"1594","volume":"64192","trades":"5"},"10:45":{"price":40.28,"nominal":"29","volume":"1168","trades":"2"},"10:44":{"price":40.29,"nominal":"92","volume":"3693","trades":"3"},"10:43":{"price":40.29,"nominal":"78979","volume":"3182085","trades":"7"},"10:42":{"price":40.38,"nominal":"24673","volume":"994866","trades":"9"},"10:41":{"price":40.46,"nominal":"3701","volume":"149520","trades":"2"},"10:40":{"price":40.4,"nominal":"5372","volume":"216977","trades":"8"},"10:39":{"price":40.36,"nominal":"62992","volume":"2538707","trades":"4"},"10:38":{"price":40.29,"nominal":"7134","volume":"286798","trades":"8"},"10:37":{"price":40.3,"nominal":"11378","volume":"458324","trades":"13"},"10:36":{"price":40.29,"nominal":"517","volume":"20854","trades":"4"},"10:35":{"price":40.37,"nominal":"25","volume":"1010","trades":"3"},"10:34":{"price":40.45,"nominal":"9513","volume":"384137","trades":"19"},"10:33":{"price":40.55,"nominal":"7826","volume":"314209","trades":"32"},"10:32":{"price":40.01,"nominal":"5282","volume":"211527","trades":"2"},"10:31":{"price":40.01,"nominal":"17887","volume":"715616","trades":"8"},"10:30":{"price":40.78,"nominal":"21202","volume":"849043","trades":"5"}}}},"USM":{"daily":{"2026-03-19":{"price":0.031,"nominal":"740859","volume":"22276"},"2026-03-18":{"price":0.028,"nominal":"114902","volume":"3314"},"2026-03-17":{"price":0.029,"nominal":"465171","volume":"13480"},"2026-03-16":{"price":0.028,"nominal":"68484","volume":"2028"},"2026-03-13":{"price":0.03,"nominal":"200380","volume":"6094"},"2026-03-12":{"price":0.032,"nominal":"187081","volume":"6072"},"2026-03-11":{"price":0.033,"nominal":"328758","volume":"10517"},"2026-03-10":{"price":0.031,"nominal":"638159","volume":"19593"},"2026-03-09":{"price":0.029,"nominal":"371663","volume":"10346"},"2026-03-06":{"price":0.028,"nominal":"178462","volume":"4933"},"2026-03-05":{"price":0.028,"nominal":"242357","volume":"6939"},"2026-03-04":{"price":0.029,"nominal":"365545","volume":"10341"},"2026-03-03":{"price":0.028,"nominal":"679768","volume":"18856"},"2026-03-02":{"price":0.03,"nominal":"29902","volume":"858"},"2026-02-27":{"price":0.03,"nominal":"209744","volume":"6233"},"2026-02-26":{"price":0.031,"nominal":"580158","volume":"17464"},"2026-02-25":{"price":0.031,"nominal":"565434","volume":"17215"},"2026-02-24":{"price":0.031,"nominal":"652534","volume":"19629"},"2026-02-23":{"price":0.031,"nominal":"1170011","volume":"36307"},"2026-02-20":{"price":0.032,"nominal":"195096","volume":"6594"},"2026-02-19":{"price":0.033,"nominal":"228643","volume":"7525"},"2026-02-18":{"price":0.031,"nominal":"100772","volume":"3279"},"2026-02-13":{"price":0.033,"nominal":"259218","volume":"8912"},"2026-02-12":{"price":0.036,"nominal":"305148","volume":"10973"},"2026-02-11":{"price":0.036,"nominal":"90977","volume":"3368"},"2026-02-10":{"price":0.037,"nominal":"92864","volume":"3430"},"2026-02-09":{"price":0.037,"nominal":"51715","volume":"1878"},"2026-02-06":{"price":0.036,"nominal":"372697","volume":"13149"},"2026-02-05":{"price":0.034,"nominal":"295171","volume":"10292"},"2026-02-04":{"price":0.037,"nominal":"146250","volume":"5361"},"2026-02-03":{"price":0.037,"nominal":"240266","volume":"8982"},"2026-02-02":{"price":0.039,"nominal":"63630","volume":"2516"},"2026-01-30":{"price":0.042,"nominal":"157317","volume":"6569"},"2026-01-29":{"price":0.043,"nominal":"430225","volume":"18268"},"2026-01-28":{"price":0.044,"nominal":"989563","volume":"43151"},"2026-01-27":{"price":0.043,"nominal":"778020","volume":"32260"},"2026-01-26":{"price":0.04,"nominal":"912035","volume":"36291"},"2026-01-23":{"price":0.041,"nominal":"698226","volume":"28305"},"2026-01-22":{"price":0.039,"nominal":"448909","volume":"18608"},"2026-01-21":{"price":0.039,"nominal":"252444","volume":"10278"},"2026-01-20":{"price":0.042,"nominal":"557791","volume":"23278"},"2026-01-19":{"price":0.042,"nominal":"944328","volume":"37344"},"2026-01-16":{"price":0.038,"nominal":"264731","volume":"9648"},"2026-01-15":{"price":0.034,"nominal":"334766","volume":"11241"},"2026-01-14":{"price":0.034,"nominal":"626475","volume":"21884"},"2026-01-13":{"price":0.036,"nominal":"157597","volume":"5748"},"2026-01-12":{"price":0.038,"nominal":"588155","volume":"22139"},"2026-01-09":{"price":0.039,"nominal":"163199","volume":"6271"},"2026-01-08":{"price":0.038,"nominal":"134910","volume":"5125"},"2026-01-07":{"price":0.038,"nominal":"285220","volume":"10644"},"2026-01-06":{"price":0.039,"nominal":"127007","volume":"5115"},"2026-01-05":{"price":0.04,"nominal":"113848","volume":"4506"},"2026-01-02":{"price":0.041,"nominal":"125101","volume":"4959"},"2025-12-30":{"price":0.041,"nominal":"291301","volume":"11948"},"2025-12-29":{"price":0.043,"nominal":"374271","volume":"16214"},"2025-12-26":{"price":0.044,"nominal":"308434","volume":"13738"},"2025-12-24":{"price":0.046,"nominal":"4257","volume":"195"},"2025-12-23":{"price":0.046,"nominal":"94525","volume":"4394"},"2025-12-22":{"price":0.045,"nominal":"82713","volume":"3646"},"2025-12-19":{"price":0.044,"nominal":"316057","volume":"14099"},"2025-12-18":{"price":0.045,"nominal":"388641","volume":"17276"},"2025-12-17":{"price":0.042,"nominal":"75353","volume":"3113"},"2025-12-16":{"price":0.042,"nominal":"299686","volume":"12510"},"2025-12-15":{"price":0.043,"nominal":"144185","volume":"6292"},"2025-12-12":{"price":0.044,"nominal":"397067","volume":"17436"},"2025-12-11":{"price":0.043,"nominal":"556395","volume":"23842"},"2025-12-10":{"price":0.046,"nominal":"334806","volume":"15450"},"2025-12-09":{"price":0.047,"nominal":"122013","volume":"5886"},"2025-12-05":{"price":0.05,"nominal":"104166","volume":"5137"},"2025-12-04":{"price":0.049,"nominal":"490683","volume":"25254"},"2025-12-03":{"price":0.051,"nominal":"332157","volume":"16891"},"2025-12-02":{"price":0.05,"nominal":"289124","volume":"14674"},"2025-12-01":{"price":0.05,"nominal":"274047","volume":"13644"},"2025-11-28":{"price":0.05,"nominal":"268924","volume":"13684"},"2025-11-27":{"price":0.05,"nominal":"443320","volume":"22422"},"2025-11-26":{"price":0.05,"nominal":"329597","volume":"16480"},"2025-11-25":{"price":0.048,"nominal":"400622","volume":"18351"},"2025-11-21":{"price":0.046,"nominal":"635201","volume":"27490"},"2025-11-20":{"price":0.048,"nominal":"456245","volume":"23344"},"2025-11-19":{"price":0.051,"nominal":"378302","volume":"20380"},"2025-11-18":{"price":0.054,"nominal":"856578","volume":"46592"},"2025-11-17":{"price":0.055,"nominal":"1147892","volume":"63973"},"2025-11-14":{"price":0.054,"nominal":"1903135","volume":"102566"},"2025-11-13":{"price":0.052,"nominal":"1713071","volume":"90098"},"2025-11-12":{"price":0.052,"nominal":"2727433","volume":"144677"},"2025-11-11":{"price":0.049,"nominal":"3169110","volume":"148866"},"2025-11-10":{"price":0.043,"nominal":"338974","volume":"14597"},"2025-11-07":{"price":0.041,"nominal":"348925","volume":"14015"},"2025-11-06":{"price":0.04,"nominal":"818267","volume":"34888"},"2025-11-05":{"price":0.043,"nominal":"1963451","volume":"83588"},"2025-11-04":{"price":0.041,"nominal":"856799","volume":"35240"},"2025-11-03":{"price":0.04,"nominal":"6070279","volume":"251475"},"2025-10-31":{"price":0.038,"nominal":"1040878","volume":"41549"},"2025-10-30":{"price":0.039,"nominal":"941686","volume":"35161"},"2025-10-29":{"price":0.041,"nominal":"4390513","volume":"167582"},"2025-10-28":{"price":0.032,"nominal":"3322388","volume":"107367"},"2025-10-27":{"price":0.03,"nominal":"1770057","volume":"50736"},"2025-10-24":{"price":0.021,"nominal":"170557","volume":"3634"},"2025-10-23":{"price":0.021,"nominal":"256837","volume":"5648"},"2025-10-22":{"price":0.021,"nominal":"46976","volume":"920"},"2025-10-21":{"price":0.021,"nominal":"112218","volume":"2284"},"2025-10-20":{"price":0.02,"nominal":"273826","volume":"5600"},"2025-10-17":{"price":0.022,"nominal":"134807","volume":"2831"},"2025-10-16":{"price":0.021,"nominal":"138757","volume":"3083"},"2025-10-15":{"price":0.023,"nominal":"112640","volume":"2563"},"2025-10-14":{"price":0.023,"nominal":"509587","volume":"11958"},"2025-10-13":{"price":0.026,"nominal":"166757","volume":"3956"},"2025-10-09":{"price":0.022,"nominal":"269866","volume":"5807"},"2025-10-08":{"price":0.019,"nominal":"392295","volume":"7893"},"2025-10-07":{"price":0.021,"nominal":"177592","volume":"3738"},"2025-10-06":{"price":0.022,"nominal":"66481","volume":"1491"},"2025-10-03":{"price":0.021,"nominal":"4137","volume":"91"},"2025-10-02":{"price":0.022,"nominal":"2678","volume":"54"},"2025-10-01":{"price":0.02,"nominal":"48095","volume":"962"},"2025-09-30":{"price":0.02,"nominal":"231939","volume":"4663"},"2025-09-29":{"price":0.022,"nominal":"33727","volume":"736"},"2025-09-26":{"price":0.022,"nominal":"77712","volume":"1762"},"2025-09-25":{"price":0.025,"nominal":"97057","volume":"2514"},"2025-09-24":{"price":0.027,"nominal":"1057737","volume":"28865"},"2025-09-23":{"price":0.026,"nominal":"479567","volume":"13096"},"2025-09-22":{"price":0.025,"nominal":"1175154","volume":"24807"},"2025-09-19":{"price":0.019,"nominal":"293204","volume":"5571"},"2025-09-18":{"price":0.019,"nominal":"55375","volume":"1137"},"2025-09-17":{"price":0.023,"nominal":"946559","volume":"21754"},"2025-09-16":{"price":0.023,"nominal":"1178448","volume":"25944"},"2025-09-15":{"price":0.022,"nominal":"28253","volume":"606"},"2025-09-12":{"price":0.023,"nominal":"28418","volume":"660"},"2025-09-11":{"price":0.023,"nominal":"333401","volume":"7708"},"2025-09-10":{"price":0.024,"nominal":"702561","volume":"16721"},"2025-09-09":{"price":0.024,"nominal":"59639","volume":"1446"},"2025-09-08":{"price":0.025,"nominal":"158665","volume":"3816"},"2025-09-05":{"price":0.029,"nominal":"63157","volume":"1747"},"2025-09-04":{"price":0.029,"nominal":"684595","volume":"19855"},"2025-09-03":{"price":0.03,"nominal":"44333","volume":"1328"},"2025-09-02":{"price":0.03,"nominal":"11414","volume":"340"},"2025-09-01":{"price":0.031,"nominal":"61319","volume":"1841"},"2025-08-29":{"price":0.032,"nominal":"145002","volume":"4555"},"2025-08-28":{"price":0.033,"nominal":"94971","volume":"3186"},"2025-08-27":{"price":0.032,"nominal":"101009","volume":"3321"},"2025-08-26":{"price":0.035,"nominal":"132295","volume":"4534"},"2025-08-25":{"price":0.035,"nominal":"92928","volume":"3399"},"2025-08-22":{"price":0.04,"nominal":"28478","volume":"1142"},"2025-08-21":{"price":0.041,"nominal":"11669","volume":"462"},"2025-08-20":{"price":0.041,"nominal":"56347","volume":"2313"},"2025-08-19":{"price":0.044,"nominal":"58543","volume":"2607"},"2025-08-18":{"price":0.049,"nominal":"112213","volume":"5054"},"2025-08-14":{"price":0.045,"nominal":"33599","volume":"1526"},"2025-08-13":{"price":0.046,"nominal":"1279","volume":"63"},"2025-08-12":{"price":0.045002896225994744,"nominal":"59930","volume":"6150"},"2025-08-11":{"price":0.04633961591587577,"nominal":"8815","volume":"919"},"2025-08-08":{"price":0.04589404268591543,"nominal":"18095","volume":"1812"},"2025-08-07":{"price":0.04589404268591543,"nominal":"30959","volume":"3268"},"2025-08-06":{"price":0.04678518914583612,"nominal":"95645","volume":"9847"},"2025-08-05":{"price":0.04366617653611371,"nominal":"27145","volume":"2600"},"2025-08-04":{"price":0.04277503007619302,"nominal":"16999","volume":"1557"},"2025-08-01":{"price":0.0405471639263913,"nominal":"5291","volume":"485"},"2025-07-31":{"price":0.04322060330615337,"nominal":"21026","volume":"2109"},"2025-07-30":{"price":0.04589404268591543,"nominal":"84415","volume":"8781"},"2025-07-29":{"price":0.04812190883571715,"nominal":"184613","volume":"18942"},"2025-07-28":{"price":0.04322060330615337,"nominal":"529542","volume":"50723"},"2025-07-25":{"price":0.03876487100654993,"nominal":"62307","volume":"5590"},"2025-07-24":{"price":0.03921044423651027,"nominal":"18104","volume":"1593"},"2025-07-23":{"price":0.03876487100654993,"nominal":"38101","volume":"3339"},"2025-07-22":{"price":0.03831929777658958,"nominal":"485753","volume":"41792"},"2025-07-21":{"price":0.03921044423651027,"nominal":"5121","volume":"451"},"2025-07-18":{"price":0.039656017466470614,"nominal":"30423","volume":"2715"},"2025-07-17":{"price":0.04099273715635165,"nominal":"22776","volume":"2086"},"2025-07-16":{"price":0.0405471639263913,"nominal":"18546","volume":"1668"},"2025-07-15":{"price":0.04143831038631199,"nominal":"28848","volume":"2656"},"2025-07-14":{"price":0.04010159069643096,"nominal":"50244","volume":"4487"},"2025-07-11":{"price":0.039656017466470614,"nominal":"88217","volume":"7997"},"2025-07-10":{"price":0.04099273715635165,"nominal":"56311","volume":"5114"},"2025-07-08":{"price":0.04232945684623268,"nominal":"12939","volume":"1219"},"2025-07-07":{"price":0.04010159069643096,"nominal":"15346","volume":"1404"},"2025-07-04":{"price":0.04232945684623268,"nominal":"17064","volume":"1641"},"2025-07-03":{"price":0.04411174976607406,"nominal":"45686","volume":"4533"},"2025-07-02":{"price":0.044557322996034404,"nominal":"7668","volume":"756"},"2025-07-01":{"price":0.04366617653611371,"nominal":"40315","volume":"3944"},"2025-06-30":{"price":0.04366617653611371,"nominal":"21963","volume":"2193"},"2025-06-27":{"price":0.04633961591587577,"nominal":"7694","volume":"797"},"2025-06-26":{"price":0.04633961591587577,"nominal":"41262","volume":"4319"},"2025-06-25":{"price":0.04633961591587577,"nominal":"10181","volume":"1090"},"2025-06-24":{"price":0.047676335605756806,"nominal":"7404","volume":"776"},"2025-06-23":{"price":0.045448469455955084,"nominal":"13684","volume":"1473"},"2025-06-19":{"price":0.04990420175555853,"nominal":"7019","volume":"779"},"2025-06-18":{"price":0.050349774985518875,"nominal":"26946","volume":"3025"},"2025-06-17":{"price":0.050349774985518875,"nominal":"81808","volume":"9255"},"2025-06-13":{"price":0.05213206790536025,"nominal":"34689","volume":"4168"},"2025-06-12":{"price":0.05480550728512231,"nominal":"25983","volume":"3181"},"2025-06-11":{"price":0.055696653745043,"nominal":"23618","volume":"2907"},"2025-06-10":{"price":0.05480550728512231,"nominal":"26480","volume":"3307"},"2025-06-09":{"price":0.053914360825201624,"nominal":"90392","volume":"11092"},"2025-06-06":{"price":0.055696653745043,"nominal":"8034","volume":"996"},"2025-06-05":{"price":0.054359934055161964,"nominal":"3747","volume":"465"},"2025-06-04":{"price":0.056142226975003345,"nominal":"88108","volume":"10828"},"2025-06-03":{"price":0.056142226975003345,"nominal":"71036","volume":"8691"},"2025-06-02":{"price":0.055696653745043,"nominal":"70277","volume":"8973"},"2025-05-30":{"price":0.05703337343492403,"nominal":"67102","volume":"8734"},"2025-05-29":{"price":0.06104353250456713,"nominal":"74174","volume":"10240"},"2025-05-28":{"price":0.06683598449405159,"nominal":"15768","volume":"2272"},"2025-05-27":{"price":0.06639041126409125,"nominal":"18101","volume":"2658"},"2025-05-26":{"price":0.06460811834424987,"nominal":"57411","volume":"8428"},"2025-05-23":{"price":0.06460811834424987,"nominal":"61457","volume":"8864"},"2025-05-22":{"price":0.06371697188432919,"nominal":"185722","volume":"26798"},"2025-05-21":{"price":0.06327139865436884,"nominal":"77181","volume":"11415"},"2025-05-20":{"price":0.06817270418393263,"nominal":"38380","volume":"5785"},"2025-05-19":{"price":0.06728155772401194,"nominal":"47373","volume":"7293"},"2025-05-16":{"price":0.06906385064385331,"nominal":"39762","volume":"6088"},"2025-05-15":{"price":0.06817270418393263,"nominal":"136853","volume":"21298"},"2025-05-14":{"price":0.06817270418393263,"nominal":"650848","volume":"100396"},"2025-05-13":{"price":0.06460811834424987,"nominal":"152886","volume":"20325"},"2025-05-12":{"price":0.055696653745043,"nominal":"986","volume":"116"},"2025-05-09":{"price":0.05257764113532059,"nominal":"38734","volume":"4652"},"2025-05-08":{"price":0.05213206790536025,"nominal":"15344","volume":"1786"},"2025-05-07":{"price":0.05346878759524128,"nominal":"2018","volume":"242"},"2025-05-06":{"price":0.05302321436528093,"nominal":"24695","volume":"2863"},"2025-05-05":{"price":0.04812190883571715,"nominal":"2086","volume":"222"},"2025-04-30":{"price":0.04945862852559818,"nominal":"23015","volume":"2564"},"2025-04-29":{"price":0.05213206790536025,"nominal":"6862","volume":"830"},"2025-04-28":{"price":0.05257764113532059,"nominal":"11276","volume":"1315"},"2025-04-25":{"price":0.05257764113532059,"nominal":"41822","volume":"4995"},"2025-04-24":{"price":0.055696653745043,"nominal":"61417","volume":"7878"},"2025-04-23":{"price":0.05747894666488438,"nominal":"148369","volume":"19298"},"2025-04-22":{"price":0.05525108051508265,"nominal":"59594","volume":"7378"},"2025-04-21":{"price":0.05302321436528093,"nominal":"42206","volume":"5144"},"2025-04-16":{"price":0.056142226975003345,"nominal":"50587","volume":"6384"},"2025-04-15":{"price":0.05703337343492403,"nominal":"23535","volume":"3087"},"2025-04-14":{"price":0.05792451989484472,"nominal":"19396","volume":"2546"},"2025-04-11":{"price":0.04901305529563784,"nominal":"417","volume":"46"},"2025-04-10":{"price":0.04901305529563784,"nominal":"3427","volume":"379"},"2025-04-09":{"price":0.047676335605756806,"nominal":"15522","volume":"1632"},"2025-04-08":{"price":0.04812190883571715,"nominal":"22888","volume":"2516"},"2025-04-07":{"price":0.04812190883571715,"nominal":"11044","volume":"1210"},"2025-04-04":{"price":0.05213206790536025,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.05792451989484472,"nominal":"24323","volume":"3252"},"2025-04-01":{"price":0.06193467896448782,"nominal":"9106","volume":"1259"},"2025-03-31":{"price":0.06193467896448782,"nominal":"812","volume":"112"},"2025-03-28":{"price":0.06238025219444816,"nominal":"966","volume":"139"},"2025-03-27":{"price":0.06594483803413091,"nominal":"48890","volume":"7118"},"2025-03-26":{"price":0.06416254511428952,"nominal":"6643","volume":"979"},"2025-03-25":{"price":0.06683598449405159,"nominal":"11728","volume":"1760"},"2025-03-21":{"price":0.0628258254244085,"nominal":"50220","volume":"7055"},"2025-03-20":{"price":0.06015238604464644,"nominal":"22449","volume":"3058"},"2025-03-19":{"price":0.05837009312480507,"nominal":"12561","volume":"1630"},"2025-03-18":{"price":0.056587800204963686,"nominal":"7115","volume":"905"},"2025-03-17":{"price":0.06015238604464644,"nominal":"99221","volume":"13293"}},"intraday":{"2026-03-19":{"16:59":{"price":0.032,"nominal":"981","volume":"30","trades":"1"},"16:58":{"price":0.032,"nominal":"981","volume":"30","trades":"1"},"16:57":{"price":0.032,"nominal":"981","volume":"30","trades":"1"},"16:56":{"price":0.032,"nominal":"981","volume":"30","trades":"1"},"16:55":{"price":0.032,"nominal":"981","volume":"30","trades":"1"},"16:54":{"price":0.032,"nominal":"981","volume":"30","trades":"1"},"16:53":{"price":0.032,"nominal":"981","volume":"30","trades":"1"},"16:52":{"price":0.032,"nominal":"981","volume":"30","trades":"1"},"16:51":{"price":0.032,"nominal":"981","volume":"30","trades":"1"},"16:50":{"price":0.032,"nominal":"981","volume":"30","trades":"1"},"16:49":{"price":0.032,"nominal":"981","volume":"30","trades":"1"},"16:48":{"price":0.031,"nominal":"30937","volume":"990","trades":"1"},"16:47":{"price":0.031,"nominal":"30937","volume":"990","trades":"1"},"16:46":{"price":0.031,"nominal":"30937","volume":"990","trades":"1"},"16:45":{"price":0.031,"nominal":"30937","volume":"990","trades":"1"},"16:44":{"price":0.031,"nominal":"30937","volume":"990","trades":"1"},"16:43":{"price":0.031,"nominal":"30937","volume":"990","trades":"1"},"16:42":{"price":0.031,"nominal":"30937","volume":"990","trades":"1"},"16:41":{"price":0.031,"nominal":"30937","volume":"990","trades":"1"},"16:40":{"price":0.031,"nominal":"30937","volume":"990","trades":"1"},"16:39":{"price":0.032,"nominal":"36","volume":"1","trades":"1"},"16:38":{"price":0.032,"nominal":"55502","volume":"1721","trades":"1"},"16:37":{"price":0.032,"nominal":"55502","volume":"1721","trades":"1"},"16:36":{"price":0.032,"nominal":"55502","volume":"1721","trades":"1"},"16:35":{"price":0.032,"nominal":"55502","volume":"1721","trades":"1"},"16:34":{"price":0.031,"nominal":"260","volume":"8","trades":"3"},"16:33":{"price":0.031,"nominal":"260","volume":"8","trades":"3"},"16:32":{"price":0.031,"nominal":"260","volume":"8","trades":"3"},"16:31":{"price":0.031,"nominal":"260","volume":"8","trades":"3"},"16:30":{"price":0.031,"nominal":"6617","volume":"205","trades":"2"},"16:29":{"price":0.031,"nominal":"6617","volume":"205","trades":"2"},"16:28":{"price":0.031,"nominal":"9192","volume":"294","trades":"2"},"16:27":{"price":0.031,"nominal":"9192","volume":"294","trades":"2"},"16:26":{"price":0.031,"nominal":"9192","volume":"294","trades":"2"},"16:25":{"price":0.031,"nominal":"9192","volume":"294","trades":"2"},"16:24":{"price":0.031,"nominal":"9192","volume":"294","trades":"2"},"16:23":{"price":0.031,"nominal":"9192","volume":"294","trades":"2"},"16:22":{"price":0.031,"nominal":"9192","volume":"294","trades":"2"},"16:21":{"price":0.031,"nominal":"9192","volume":"294","trades":"2"},"16:20":{"price":0.031,"nominal":"9192","volume":"294","trades":"2"},"16:19":{"price":0.031,"nominal":"9192","volume":"294","trades":"2"},"16:18":{"price":0.032,"nominal":"1","volume":"0","trades":"4"},"16:17":{"price":0.032,"nominal":"1","volume":"0","trades":"4"},"16:16":{"price":0.032,"nominal":"1","volume":"0","trades":"4"},"16:15":{"price":0.031,"nominal":"4519","volume":"140","trades":"2"},"16:14":{"price":0.031,"nominal":"4519","volume":"140","trades":"2"},"16:13":{"price":0.031,"nominal":"4519","volume":"140","trades":"2"},"16:12":{"price":0.031,"nominal":"4519","volume":"140","trades":"2"},"16:11":{"price":0.031,"nominal":"4519","volume":"140","trades":"2"},"16:10":{"price":0.031,"nominal":"4519","volume":"140","trades":"2"},"16:09":{"price":0.031,"nominal":"4519","volume":"140","trades":"2"},"16:08":{"price":0.031,"nominal":"4519","volume":"140","trades":"2"},"16:07":{"price":0.031,"nominal":"4519","volume":"140","trades":"2"},"16:06":{"price":0.031,"nominal":"4519","volume":"140","trades":"2"},"16:05":{"price":0.031,"nominal":"4519","volume":"140","trades":"2"},"16:04":{"price":0.031,"nominal":"4519","volume":"140","trades":"2"},"16:03":{"price":0.031,"nominal":"4519","volume":"140","trades":"2"},"16:02":{"price":0.031,"nominal":"4519","volume":"140","trades":"2"},"16:01":{"price":0.031,"nominal":"38675","volume":"1238","trades":"2"},"16:00":{"price":0.031,"nominal":"38675","volume":"1238","trades":"2"},"15:59":{"price":0.031,"nominal":"38675","volume":"1238","trades":"2"},"15:58":{"price":0.031,"nominal":"38675","volume":"1238","trades":"2"},"15:57":{"price":0.032,"nominal":"101","volume":"3","trades":"2"},"15:56":{"price":0.032,"nominal":"101","volume":"3","trades":"2"},"15:55":{"price":0.032,"nominal":"101","volume":"3","trades":"2"},"15:54":{"price":0.031,"nominal":"376","volume":"12","trades":"1"},"15:53":{"price":0.031,"nominal":"376","volume":"12","trades":"1"},"15:52":{"price":0.031,"nominal":"376","volume":"12","trades":"1"},"15:51":{"price":0.031,"nominal":"376","volume":"12","trades":"1"},"15:50":{"price":0.031,"nominal":"376","volume":"12","trades":"1"},"15:49":{"price":0.031,"nominal":"376","volume":"12","trades":"1"},"15:48":{"price":0.031,"nominal":"376","volume":"12","trades":"1"},"15:47":{"price":0.031,"nominal":"376","volume":"12","trades":"1"},"15:46":{"price":0.032,"nominal":"218","volume":"7","trades":"1"},"15:45":{"price":0.032,"nominal":"3351","volume":"107","trades":"3"},"15:44":{"price":0.032,"nominal":"3351","volume":"107","trades":"3"},"15:43":{"price":0.031,"nominal":"1","volume":"0","trades":"1"},"15:42":{"price":0.031,"nominal":"1","volume":"0","trades":"1"},"15:41":{"price":0.031,"nominal":"1","volume":"0","trades":"1"},"15:40":{"price":0.032,"nominal":"830","volume":"26","trades":"1"},"15:39":{"price":0.032,"nominal":"830","volume":"26","trades":"1"},"15:38":{"price":0.032,"nominal":"830","volume":"26","trades":"1"},"15:37":{"price":0.032,"nominal":"830","volume":"26","trades":"1"},"15:36":{"price":0.032,"nominal":"830","volume":"26","trades":"1"},"15:35":{"price":0.032,"nominal":"830","volume":"26","trades":"1"},"15:34":{"price":0.032,"nominal":"830","volume":"26","trades":"1"},"15:33":{"price":0.031,"nominal":"900","volume":"28","trades":"1"},"15:32":{"price":0.031,"nominal":"900","volume":"28","trades":"1"},"15:31":{"price":0.031,"nominal":"900","volume":"28","trades":"1"},"15:30":{"price":0.031,"nominal":"97","volume":"3","trades":"1"},"15:29":{"price":0.031,"nominal":"2","volume":"0","trades":"1"},"15:28":{"price":0.031,"nominal":"2","volume":"0","trades":"1"},"15:27":{"price":0.031,"nominal":"2","volume":"0","trades":"1"},"15:26":{"price":0.031,"nominal":"2","volume":"0","trades":"1"},"15:25":{"price":0.03,"nominal":"167764","volume":"5033","trades":"1"},"15:24":{"price":0.03,"nominal":"167764","volume":"5033","trades":"1"},"15:23":{"price":0.03,"nominal":"167764","volume":"5033","trades":"1"},"15:22":{"price":0.03,"nominal":"167764","volume":"5033","trades":"1"},"15:21":{"price":0.03,"nominal":"167764","volume":"5033","trades":"1"},"15:20":{"price":0.03,"nominal":"167764","volume":"5033","trades":"1"},"15:19":{"price":0.03,"nominal":"204942","volume":"6148","trades":"11"},"15:18":{"price":0.03,"nominal":"204942","volume":"6148","trades":"11"},"15:17":{"price":0.03,"nominal":"204942","volume":"6148","trades":"11"},"15:16":{"price":0.03,"nominal":"204942","volume":"6148","trades":"11"},"15:15":{"price":0.03,"nominal":"200","volume":"6","trades":"1"},"15:14":{"price":0.03,"nominal":"200","volume":"6","trades":"1"},"15:13":{"price":0.03,"nominal":"200","volume":"6","trades":"1"},"15:12":{"price":0.03,"nominal":"200","volume":"6","trades":"1"},"15:11":{"price":0.03,"nominal":"200","volume":"6","trades":"1"},"15:10":{"price":0.03,"nominal":"200","volume":"6","trades":"1"},"15:09":{"price":0.03,"nominal":"200","volume":"6","trades":"1"},"15:08":{"price":0.03,"nominal":"200","volume":"6","trades":"1"},"15:07":{"price":0.03,"nominal":"200","volume":"6","trades":"1"},"15:06":{"price":0.03,"nominal":"200","volume":"6","trades":"1"},"15:05":{"price":0.03,"nominal":"55","volume":"2","trades":"1"},"15:04":{"price":0.03,"nominal":"467","volume":"14","trades":"1"},"15:03":{"price":0.03,"nominal":"64365","volume":"1931","trades":"6"},"15:02":{"price":0.03,"nominal":"8333","volume":"250","trades":"1"},"15:01":{"price":0.03,"nominal":"8333","volume":"250","trades":"1"},"15:00":{"price":0.03,"nominal":"8333","volume":"250","trades":"1"},"14:59":{"price":0.03,"nominal":"8333","volume":"250","trades":"1"},"14:58":{"price":0.03,"nominal":"8333","volume":"250","trades":"1"},"14:57":{"price":0.03,"nominal":"8333","volume":"250","trades":"1"},"14:56":{"price":0.03,"nominal":"8333","volume":"250","trades":"1"},"14:55":{"price":0.03,"nominal":"23","volume":"1","trades":"1"},"14:54":{"price":0.03,"nominal":"23","volume":"1","trades":"1"},"14:53":{"price":0.03,"nominal":"23","volume":"1","trades":"1"},"14:52":{"price":0.03,"nominal":"23","volume":"1","trades":"1"},"14:51":{"price":0.03,"nominal":"23","volume":"1","trades":"1"},"14:50":{"price":0.03,"nominal":"23","volume":"1","trades":"1"},"14:49":{"price":0.03,"nominal":"23","volume":"1","trades":"1"},"14:48":{"price":0.03,"nominal":"23","volume":"1","trades":"1"},"14:47":{"price":0.03,"nominal":"23","volume":"1","trades":"1"},"14:46":{"price":0.03,"nominal":"23","volume":"1","trades":"1"},"14:45":{"price":0.03,"nominal":"23","volume":"1","trades":"1"},"14:44":{"price":0.03,"nominal":"23","volume":"1","trades":"1"},"14:43":{"price":0.03,"nominal":"23","volume":"1","trades":"1"},"14:42":{"price":0.03,"nominal":"23","volume":"1","trades":"1"},"14:41":{"price":0.03,"nominal":"266","volume":"8","trades":"1"},"14:40":{"price":0.03,"nominal":"266","volume":"8","trades":"1"},"14:39":{"price":0.03,"nominal":"266","volume":"8","trades":"1"},"14:38":{"price":0.03,"nominal":"266","volume":"8","trades":"1"},"14:37":{"price":0.03,"nominal":"266","volume":"8","trades":"1"},"14:36":{"price":0.03,"nominal":"266","volume":"8","trades":"1"},"14:35":{"price":0.03,"nominal":"266","volume":"8","trades":"1"},"14:34":{"price":0.03,"nominal":"266","volume":"8","trades":"1"},"14:33":{"price":0.03,"nominal":"90","volume":"3","trades":"1"},"14:32":{"price":0.03,"nominal":"618","volume":"19","trades":"1"},"14:31":{"price":0.03,"nominal":"618","volume":"19","trades":"1"},"14:30":{"price":0.03,"nominal":"618","volume":"19","trades":"1"},"14:29":{"price":0.03,"nominal":"207","volume":"6","trades":"1"},"14:28":{"price":0.03,"nominal":"207","volume":"6","trades":"1"},"14:27":{"price":0.03,"nominal":"207","volume":"6","trades":"1"},"14:26":{"price":0.03,"nominal":"44","volume":"1","trades":"1"},"14:25":{"price":0.03,"nominal":"44","volume":"1","trades":"1"},"14:24":{"price":0.03,"nominal":"44","volume":"1","trades":"1"},"14:23":{"price":0.03,"nominal":"44","volume":"1","trades":"1"},"14:22":{"price":0.03,"nominal":"44","volume":"1","trades":"1"},"14:21":{"price":0.03,"nominal":"44","volume":"1","trades":"1"},"14:20":{"price":0.03,"nominal":"44","volume":"1","trades":"1"},"14:19":{"price":0.03,"nominal":"44","volume":"1","trades":"1"},"14:18":{"price":0.03,"nominal":"44","volume":"1","trades":"1"},"14:17":{"price":0.03,"nominal":"44","volume":"1","trades":"1"},"14:16":{"price":0.03,"nominal":"44","volume":"1","trades":"1"},"14:15":{"price":0.03,"nominal":"44","volume":"1","trades":"1"},"14:14":{"price":0.03,"nominal":"44","volume":"1","trades":"1"},"14:13":{"price":0.03,"nominal":"44","volume":"1","trades":"1"},"14:12":{"price":0.03,"nominal":"44","volume":"1","trades":"1"},"14:11":{"price":0.03,"nominal":"8083","volume":"234","trades":"1"},"14:10":{"price":0.03,"nominal":"8083","volume":"234","trades":"1"},"14:09":{"price":0.03,"nominal":"8083","volume":"234","trades":"1"},"14:08":{"price":0.03,"nominal":"8083","volume":"234","trades":"1"},"14:07":{"price":0.03,"nominal":"8083","volume":"234","trades":"1"},"14:06":{"price":0.03,"nominal":"8083","volume":"234","trades":"1"},"14:05":{"price":0.03,"nominal":"8083","volume":"234","trades":"1"},"14:04":{"price":0.03,"nominal":"8083","volume":"234","trades":"1"},"14:03":{"price":0.03,"nominal":"8083","volume":"234","trades":"1"},"14:02":{"price":0.029,"nominal":"365","volume":"11","trades":"1"},"14:01":{"price":0.029,"nominal":"365","volume":"11","trades":"1"},"14:00":{"price":0.029,"nominal":"365","volume":"11","trades":"1"},"13:59":{"price":0.029,"nominal":"365","volume":"11","trades":"1"},"13:58":{"price":0.029,"nominal":"365","volume":"11","trades":"1"},"13:57":{"price":0.029,"nominal":"365","volume":"11","trades":"1"},"13:56":{"price":0.029,"nominal":"2570","volume":"75","trades":"1"},"13:55":{"price":0.029,"nominal":"2570","volume":"75","trades":"1"},"13:54":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:53":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:52":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:51":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:50":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:49":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:48":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:47":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:46":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:45":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:44":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:43":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:42":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:41":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:40":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:39":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:38":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:37":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:36":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:35":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:34":{"price":0.029,"nominal":"1482","volume":"43","trades":"1"},"13:33":{"price":0.029,"nominal":"12500","volume":"363","trades":"1"},"13:32":{"price":0.029,"nominal":"12500","volume":"363","trades":"1"},"13:31":{"price":0.029,"nominal":"12500","volume":"363","trades":"1"},"13:30":{"price":0.029,"nominal":"12500","volume":"363","trades":"1"},"13:29":{"price":0.029,"nominal":"12500","volume":"363","trades":"1"},"13:28":{"price":0.029,"nominal":"12500","volume":"363","trades":"1"},"13:27":{"price":0.029,"nominal":"12500","volume":"363","trades":"1"},"13:26":{"price":0.029,"nominal":"12500","volume":"363","trades":"1"},"13:25":{"price":0.029,"nominal":"12500","volume":"363","trades":"1"},"13:24":{"price":0.029,"nominal":"12500","volume":"363","trades":"1"},"13:23":{"price":0.029,"nominal":"12500","volume":"363","trades":"1"},"13:22":{"price":0.029,"nominal":"12500","volume":"363","trades":"1"},"13:21":{"price":0.029,"nominal":"12500","volume":"363","trades":"1"},"13:20":{"price":0.029,"nominal":"12500","volume":"363","trades":"1"},"13:19":{"price":0.029,"nominal":"12500","volume":"363","trades":"1"},"13:18":{"price":0.029,"nominal":"12500","volume":"363","trades":"1"},"13:17":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"13:16":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"13:15":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"13:14":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"13:13":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"13:12":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"13:11":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"13:10":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"13:09":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"13:08":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"13:07":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"13:06":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"13:05":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"13:04":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"13:03":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"13:02":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"13:01":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"13:00":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"12:59":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"12:58":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"12:57":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"12:56":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"12:55":{"price":0.029,"nominal":"4000","volume":"120","trades":"1"},"12:54":{"price":0.03,"nominal":"60083","volume":"1742","trades":"8"},"12:53":{"price":0.03,"nominal":"60083","volume":"1742","trades":"8"},"12:52":{"price":0.03,"nominal":"60083","volume":"1742","trades":"8"},"12:51":{"price":0.03,"nominal":"60083","volume":"1742","trades":"8"},"12:50":{"price":0.03,"nominal":"60083","volume":"1742","trades":"8"},"12:49":{"price":0.03,"nominal":"60083","volume":"1742","trades":"8"},"12:48":{"price":0.03,"nominal":"60083","volume":"1742","trades":"8"},"12:47":{"price":0.03,"nominal":"60083","volume":"1742","trades":"8"},"12:46":{"price":0.03,"nominal":"60083","volume":"1742","trades":"8"},"12:45":{"price":0.03,"nominal":"60083","volume":"1742","trades":"8"},"12:44":{"price":0.03,"nominal":"60083","volume":"1742","trades":"8"},"12:43":{"price":0.03,"nominal":"60083","volume":"1742","trades":"8"},"12:42":{"price":0.03,"nominal":"60083","volume":"1742","trades":"8"},"12:41":{"price":0.03,"nominal":"60083","volume":"1742","trades":"8"},"12:40":{"price":0.03,"nominal":"60083","volume":"1742","trades":"8"},"12:39":{"price":0.029,"nominal":"19","volume":"1","trades":"1"},"12:38":{"price":0.029,"nominal":"19","volume":"1","trades":"1"},"12:37":{"price":0.029,"nominal":"25","volume":"1","trades":"1"},"12:36":{"price":0.029,"nominal":"13","volume":"0","trades":"1"},"12:35":{"price":0.029,"nominal":"13","volume":"0","trades":"1"},"12:34":{"price":0.029,"nominal":"13","volume":"0","trades":"1"},"12:33":{"price":0.028,"nominal":"14","volume":"0","trades":"1"},"12:32":{"price":0.028,"nominal":"14","volume":"0","trades":"1"},"12:31":{"price":0.028,"nominal":"14","volume":"0","trades":"1"},"12:30":{"price":0.028,"nominal":"13","volume":"0","trades":"1"},"12:29":{"price":0.028,"nominal":"13","volume":"0","trades":"1"},"12:28":{"price":0.028,"nominal":"13","volume":"0","trades":"1"},"12:27":{"price":0.028,"nominal":"13","volume":"0","trades":"1"},"12:26":{"price":0.028,"nominal":"13","volume":"0","trades":"1"},"12:25":{"price":0.028,"nominal":"13","volume":"0","trades":"1"},"12:24":{"price":0.028,"nominal":"13","volume":"0","trades":"1"},"12:23":{"price":0.028,"nominal":"13","volume":"0","trades":"1"},"12:22":{"price":0.028,"nominal":"13","volume":"0","trades":"1"},"12:21":{"price":0.028,"nominal":"13","volume":"0","trades":"1"},"12:20":{"price":0.028,"nominal":"13","volume":"0","trades":"1"},"12:19":{"price":0.028,"nominal":"13","volume":"0","trades":"1"},"12:18":{"price":0.028,"nominal":"13","volume":"0","trades":"1"},"12:17":{"price":0.028,"nominal":"13","volume":"0","trades":"1"},"12:16":{"price":0.028,"nominal":"13","volume":"0","trades":"1"},"12:15":{"price":0.028,"nominal":"13","volume":"0","trades":"1"},"12:14":{"price":0.028,"nominal":"13","volume":"0","trades":"1"},"12:13":{"price":0.029,"nominal":"989","volume":"29","trades":"1"},"12:12":{"price":0.029,"nominal":"989","volume":"29","trades":"1"},"12:11":{"price":0.029,"nominal":"989","volume":"29","trades":"1"},"12:10":{"price":0.029,"nominal":"989","volume":"29","trades":"1"},"12:09":{"price":0.029,"nominal":"4975","volume":"139","trades":"1"},"12:08":{"price":0.029,"nominal":"4975","volume":"139","trades":"1"},"12:07":{"price":0.029,"nominal":"4975","volume":"139","trades":"1"},"12:06":{"price":0.029,"nominal":"4975","volume":"139","trades":"1"},"12:05":{"price":0.029,"nominal":"4975","volume":"139","trades":"1"},"12:04":{"price":0.029,"nominal":"4975","volume":"139","trades":"1"},"12:03":{"price":0.029,"nominal":"4975","volume":"139","trades":"1"},"12:02":{"price":0.029,"nominal":"4975","volume":"139","trades":"1"},"12:01":{"price":0.029,"nominal":"4975","volume":"139","trades":"1"},"12:00":{"price":0.029,"nominal":"4975","volume":"139","trades":"1"},"11:59":{"price":0.029,"nominal":"4975","volume":"139","trades":"1"},"11:58":{"price":0.029,"nominal":"4975","volume":"139","trades":"1"},"11:57":{"price":0.029,"nominal":"4975","volume":"139","trades":"1"},"11:56":{"price":0.029,"nominal":"4975","volume":"139","trades":"1"},"11:55":{"price":0.029,"nominal":"4975","volume":"139","trades":"1"},"11:54":{"price":0.028,"nominal":"24","volume":"1","trades":"1"},"11:53":{"price":0.028,"nominal":"24","volume":"1","trades":"1"},"11:52":{"price":0.028,"nominal":"24","volume":"1","trades":"1"},"11:51":{"price":0.028,"nominal":"24","volume":"1","trades":"1"},"11:50":{"price":0.028,"nominal":"24","volume":"1","trades":"1"},"11:49":{"price":0.028,"nominal":"24","volume":"1","trades":"1"},"11:48":{"price":0.028,"nominal":"24","volume":"1","trades":"1"},"11:47":{"price":0.028,"nominal":"24","volume":"1","trades":"1"},"11:46":{"price":0.028,"nominal":"117","volume":"3","trades":"1"},"11:45":{"price":0.028,"nominal":"117","volume":"3","trades":"1"},"11:44":{"price":0.028,"nominal":"117","volume":"3","trades":"1"},"11:43":{"price":0.029,"nominal":"2506","volume":"73","trades":"2"},"11:42":{"price":0.029,"nominal":"2506","volume":"73","trades":"2"},"11:41":{"price":0.029,"nominal":"2506","volume":"73","trades":"2"},"11:40":{"price":0.029,"nominal":"2506","volume":"73","trades":"2"},"11:39":{"price":0.029,"nominal":"2154","volume":"60","trades":"1"},"11:38":{"price":0.029,"nominal":"2154","volume":"60","trades":"1"},"11:37":{"price":0.029,"nominal":"2154","volume":"60","trades":"1"},"11:36":{"price":0.029,"nominal":"2154","volume":"60","trades":"1"},"11:35":{"price":0.028,"nominal":"194","volume":"5","trades":"1"},"11:34":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:33":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:32":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:31":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:30":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:29":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:28":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:27":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:26":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:25":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:24":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:23":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:22":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:21":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:20":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:19":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:18":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:17":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:16":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:15":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:14":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:13":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:12":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:11":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:10":{"price":0.028,"nominal":"2","volume":"0","trades":"1"},"11:09":{"price":0.028,"nominal":"10373","volume":"290","trades":"1"},"11:08":{"price":0.028,"nominal":"30198","volume":"846","trades":"1"},"11:07":{"price":0.028,"nominal":"30198","volume":"846","trades":"1"},"11:06":{"price":0.028,"nominal":"30198","volume":"846","trades":"1"},"11:05":{"price":0.028,"nominal":"87","volume":"2","trades":"4"},"11:04":{"price":0.028,"nominal":"87","volume":"2","trades":"4"},"11:03":{"price":0.028,"nominal":"87","volume":"2","trades":"4"},"11:02":[],"11:01":[],"11:00":[],"10:36":{"price":0.028,"nominal":"58","volume":"2","trades":"1"},"10:33":{"price":0.028,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":0.028,"return":10.71},"1w":{"date":"2026-03-12","prev":0.032,"return":-3.13},"1m":{"date":"2026-02-19","prev":0.033,"return":-6.06},"3m":{"date":"2025-12-19","prev":0.044,"return":-29.55},"6m":{"date":"2025-09-19","prev":0.019,"return":63.16},"9m":{"date":"2025-06-19","prev":0.04990420175555853,"return":-37.88},"1y":{"date":"2025-03-19","prev":0.05837009312480507,"return":-46.89}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":40.78,"return":10.32},"1w":{"date":"2026-03-12","prev":44.15,"return":1.9},"1m":{"date":"2026-02-19","prev":46.09,"return":-2.39},"3m":{"date":"2025-12-19","prev":65.6,"return":-31.42},"6m":{"date":"2025-09-19","prev":29.34,"return":53.34},"9m":{"date":"2025-06-19","prev":57.92451989484472,"return":-22.33},"1y":{"date":"2025-03-19","prev":76.08162901572874,"return":-40.87}}}}},"CRES":{"ticker":"CRES","name":"Cresud","kind":"equity","img":"CRES","currency":{"USM":"CRESD","ARS":"CRES"},"data":{"ARS":{"daily":{"2026-03-19":{"price":1779,"nominal":"1130510","volume":"1984836673"},"2026-03-18":{"price":1704,"nominal":"361504","volume":"619497293"},"2026-03-17":{"price":1683,"nominal":"155625","volume":"264333157"},"2026-03-16":{"price":1670,"nominal":"711046","volume":"1199774302"},"2026-03-13":{"price":1722,"nominal":"566035","volume":"979659756"},"2026-03-12":{"price":1733,"nominal":"314470","volume":"544344650"},"2026-03-11":{"price":1714,"nominal":"350428","volume":"595469221"},"2026-03-10":{"price":1655,"nominal":"999338","volume":"1668707612"},"2026-03-09":{"price":1632,"nominal":"854726","volume":"1400451365"},"2026-03-06":{"price":1595,"nominal":"138063","volume":"218490926"},"2026-03-05":{"price":1567,"nominal":"282759","volume":"444990406"},"2026-03-04":{"price":1618,"nominal":"160951","volume":"258622584"},"2026-03-03":{"price":1624,"nominal":"1331180","volume":"2150025666"},"2026-03-02":{"price":1653,"nominal":"469375","volume":"775778974"},"2026-02-27":{"price":1643,"nominal":"129082","volume":"214870650"},"2026-02-26":{"price":1695,"nominal":"200608","volume":"340920521"},"2026-02-25":{"price":1702,"nominal":"136757","volume":"230791925"},"2026-02-24":{"price":1715,"nominal":"92717","volume":"157840476"},"2026-02-23":{"price":1695,"nominal":"306961","volume":"521390130"},"2026-02-20":{"price":1765,"nominal":"803335","volume":"1401964224"},"2026-02-19":{"price":1692,"nominal":"146405","volume":"247221290"},"2026-02-18":{"price":1650,"nominal":"285269","volume":"479008191"},"2026-02-13":{"price":1743,"nominal":"134384","volume":"236860136"},"2026-02-12":{"price":1757,"nominal":"318617","volume":"574351040"},"2026-02-11":{"price":1883,"nominal":"231999","volume":"441579465"},"2026-02-10":{"price":1911,"nominal":"469511","volume":"871924443"},"2026-02-09":{"price":1873,"nominal":"335105","volume":"629902868"},"2026-02-06":{"price":1935,"nominal":"319142","volume":"618088357"},"2026-02-05":{"price":1910,"nominal":"173943","volume":"331408294"},"2026-02-04":{"price":1952,"nominal":"435246","volume":"842683146"},"2026-02-03":{"price":1950,"nominal":"412994","volume":"801679336"},"2026-02-02":{"price":1996,"nominal":"251031","volume":"503872135"},"2026-01-30":{"price":2034,"nominal":"365328","volume":"742279274"},"2026-01-29":{"price":2056,"nominal":"336077","volume":"691102331"},"2026-01-28":{"price":2062,"nominal":"323640","volume":"669350775"},"2026-01-27":{"price":2120,"nominal":"816233","volume":"1701669620"},"2026-01-26":{"price":1930,"nominal":"468763","volume":"909147637"},"2026-01-23":{"price":1912,"nominal":"238098","volume":"458227903"},"2026-01-22":{"price":1926,"nominal":"174263","volume":"334660494"},"2026-01-21":{"price":1899,"nominal":"271450","volume":"514417899"},"2026-01-20":{"price":1879,"nominal":"369569","volume":"692613292"},"2026-01-19":{"price":1862,"nominal":"70582","volume":"131167327"},"2026-01-16":{"price":1885,"nominal":"267176","volume":"506781828"},"2026-01-15":{"price":1877,"nominal":"291138","volume":"550499291"},"2026-01-14":{"price":1919,"nominal":"263934","volume":"509981134"},"2026-01-13":{"price":1930,"nominal":"276460","volume":"534852503"},"2026-01-12":{"price":1951,"nominal":"609958","volume":"1171768151"},"2026-01-09":{"price":1905,"nominal":"519206","volume":"987624129"},"2026-01-08":{"price":1890,"nominal":"542537","volume":"998623164"},"2026-01-07":{"price":1819,"nominal":"421856","volume":"771190363"},"2026-01-06":{"price":1881,"nominal":"294177","volume":"559851719"},"2026-01-05":{"price":1893,"nominal":"613375","volume":"1151802137"},"2026-01-02":{"price":1936,"nominal":"345395","volume":"668184874"},"2025-12-30":{"price":1918,"nominal":"650598","volume":"1261723485"},"2025-12-29":{"price":1878,"nominal":"737778","volume":"1376557575"},"2025-12-26":{"price":1810,"nominal":"287429","volume":"519489305"},"2025-12-24":{"price":1804,"nominal":"30146","volume":"54350369"},"2025-12-23":{"price":1791,"nominal":"304899","volume":"556018257"},"2025-12-22":{"price":1800,"nominal":"326252","volume":"591495365"},"2025-12-19":{"price":1820,"nominal":"241810","volume":"441990144"},"2025-12-18":{"price":1831,"nominal":"484462","volume":"887844045"},"2025-12-17":{"price":1800,"nominal":"338806","volume":"602814009"},"2025-12-16":{"price":1757,"nominal":"343065","volume":"605018244"},"2025-12-15":{"price":1798,"nominal":"196618","volume":"353215534"},"2025-12-12":{"price":1800,"nominal":"393077","volume":"697534537"},"2025-12-11":{"price":1758,"nominal":"226678","volume":"393732527"},"2025-12-10":{"price":1737,"nominal":"189842","volume":"328860429"},"2025-12-09":{"price":1699,"nominal":"324638","volume":"557278226"},"2025-12-05":{"price":1738,"nominal":"256291","volume":"453360379"},"2025-12-04":{"price":1759,"nominal":"445522","volume":"790733965"},"2025-12-03":{"price":1785,"nominal":"690615","volume":"1206567966"},"2025-12-02":{"price":1727,"nominal":"773450","volume":"1351071485"},"2025-12-01":{"price":1769,"nominal":"324220","volume":"574504867"},"2025-11-28":{"price":1815,"nominal":"519518","volume":"946357616"},"2025-11-27":{"price":1849,"nominal":"150011","volume":"276055165"},"2025-11-26":{"price":1812,"nominal":"262930","volume":"467609985"},"2025-11-25":{"price":1745,"nominal":"380435","volume":"651403470"},"2025-11-21":{"price":1674,"nominal":"43402","volume":"72247931"},"2025-11-20":{"price":1734,"nominal":"175360","volume":"310469918"},"2025-11-19":{"price":1752,"nominal":"169259","volume":"297548725"},"2025-11-18":{"price":1775,"nominal":"167466","volume":"291915813"},"2025-11-17":{"price":1759,"nominal":"453423","volume":"806572454"},"2025-11-14":{"price":1758,"nominal":"674274","volume":"1196657960"},"2025-11-13":{"price":1724,"nominal":"391646","volume":"685103035"},"2025-11-12":{"price":1758,"nominal":"327390","volume":"575325731"},"2025-11-11":{"price":1773,"nominal":"524720","volume":"926059676"},"2025-11-10":{"price":1720,"nominal":"340054","volume":"580501802"},"2025-11-07":{"price":1666,"nominal":"243130","volume":"401202858"},"2025-11-06":{"price":1687,"nominal":"155720","volume":"266714534"},"2025-11-05":{"price":1767,"nominal":"334526","volume":"600991922"},"2025-11-04":{"price":1839,"nominal":"1401623","volume":"2548206898"},"2025-11-03":{"price":1902,"nominal":"813862","volume":"1551273506"},"2025-10-31":{"price":1867,"nominal":"570464","volume":"1052360379"},"2025-10-30":{"price":1750,"nominal":"208557","volume":"367492885"},"2025-10-29":{"price":1806,"nominal":"558891","volume":"1021433577"},"2025-10-28":{"price":1805,"nominal":"798583","volume":"1433541401"},"2025-10-27":{"price":1733,"nominal":"1080162","volume":"1834416001"},"2025-10-24":{"price":1463,"nominal":"366161","volume":"533784767"},"2025-10-23":{"price":1464,"nominal":"679152","volume":"1004179098"},"2025-10-22":{"price":1485,"nominal":"132338","volume":"194986568"},"2025-10-21":{"price":1497,"nominal":"426638","volume":"645630964"},"2025-10-20":{"price":1491,"nominal":"196322","volume":"292653703"},"2025-10-17":{"price":1480,"nominal":"113639","volume":"166264027"},"2025-10-16":{"price":1420,"nominal":"522799","volume":"739301416"},"2025-10-15":{"price":1415,"nominal":"253865","volume":"361678189"},"2025-10-14":{"price":1408,"nominal":"281962","volume":"402335827"},"2025-10-13":{"price":1441,"nominal":"384270","volume":"552493939"},"2025-10-09":{"price":1475,"nominal":"383785","volume":"580364160"},"2025-10-08":{"price":1462,"nominal":"200701","volume":"292669730"},"2025-10-07":{"price":1445,"nominal":"151442","volume":"215653240"},"2025-10-06":{"price":1403,"nominal":"177052","volume":"250252890"},"2025-10-03":{"price":1434,"nominal":"97251","volume":"140628054"},"2025-10-02":{"price":1463,"nominal":"306750","volume":"442015071"},"2025-10-01":{"price":1431,"nominal":"266372","volume":"380600575"},"2025-09-30":{"price":1413,"nominal":"180754","volume":"251836983"},"2025-09-29":{"price":1377,"nominal":"225920","volume":"309343460"},"2025-09-26":{"price":1343,"nominal":"218958","volume":"292331376"},"2025-09-25":{"price":1318,"nominal":"204980","volume":"269439468"},"2025-09-24":{"price":1329,"nominal":"244210","volume":"328380507"},"2025-09-23":{"price":1329,"nominal":"197153","volume":"261126978"},"2025-09-22":{"price":1366,"nominal":"557007","volume":"772121606"},"2025-09-19":{"price":1380,"nominal":"252639","volume":"346275816"},"2025-09-18":{"price":1364,"nominal":"603051","volume":"812782568"},"2025-09-17":{"price":1368,"nominal":"317070","volume":"428118369"},"2025-09-16":{"price":1299,"nominal":"309576","volume":"401048911"},"2025-09-15":{"price":1281,"nominal":"235232","volume":"299413971"},"2025-09-12":{"price":1254,"nominal":"332817","volume":"417372984"},"2025-09-11":{"price":1273,"nominal":"378957","volume":"480988547"},"2025-09-10":{"price":1278,"nominal":"304007","volume":"384510293"},"2025-09-09":{"price":1239,"nominal":"381432","volume":"482328596"},"2025-09-08":{"price":1271,"nominal":"707570","volume":"901812122"},"2025-09-05":{"price":1335,"nominal":"503476","volume":"668558070"},"2025-09-04":{"price":1325,"nominal":"664275","volume":"883313950"},"2025-09-03":{"price":1305,"nominal":"367071","volume":"486691415"},"2025-09-02":{"price":1350,"nominal":"2269667","volume":"2956632805"},"2025-09-01":{"price":1325,"nominal":"183868","volume":"242934660"},"2025-08-29":{"price":1355,"nominal":"604274","volume":"827724840"},"2025-08-28":{"price":1395,"nominal":"558417","volume":"780084350"},"2025-08-27":{"price":1395,"nominal":"624241","volume":"870102055"},"2025-08-26":{"price":1425,"nominal":"337292","volume":"483376535"},"2025-08-25":{"price":1425,"nominal":"292887","volume":"418903125"},"2025-08-22":{"price":1465,"nominal":"185061","volume":"270896915"},"2025-08-21":{"price":1425,"nominal":"108059","volume":"152597870"},"2025-08-20":{"price":1385,"nominal":"139100","volume":"193240200"},"2025-08-19":{"price":1385,"nominal":"1258661","volume":"1746434605"},"2025-08-18":{"price":1430,"nominal":"130111","volume":"186114330"},"2025-08-14":{"price":1410,"nominal":"388597","volume":"553487145"},"2025-08-13":{"price":1475,"nominal":"76773","volume":"113669500"},"2025-08-12":{"price":1500,"nominal":"187188","volume":"282545075"},"2025-08-11":{"price":1490,"nominal":"563709","volume":"840708775"},"2025-08-08":{"price":1465,"nominal":"490972","volume":"713035505"},"2025-08-07":{"price":1485,"nominal":"370593","volume":"560993185"},"2025-08-06":{"price":1550,"nominal":"436797","volume":"677379430"},"2025-08-05":{"price":1535,"nominal":"394125","volume":"601698205"},"2025-08-04":{"price":1505,"nominal":"273846","volume":"414081245"},"2025-08-01":{"price":1485,"nominal":"115829","volume":"172161730"},"2025-07-31":{"price":1515,"nominal":"544009","volume":"825594350"},"2025-07-30":{"price":1515,"nominal":"162234","volume":"247676375"},"2025-07-29":{"price":1550,"nominal":"349506","volume":"536464580"},"2025-07-28":{"price":1505,"nominal":"358137","volume":"538683200"},"2025-07-25":{"price":1475,"nominal":"441054","volume":"652034680"},"2025-07-24":{"price":1435,"nominal":"230238","volume":"325277010"},"2025-07-23":{"price":1415,"nominal":"113528","volume":"159500660"},"2025-07-22":{"price":1370,"nominal":"450648","volume":"615439900"},"2025-07-21":{"price":1375,"nominal":"97488","volume":"136231925"},"2025-07-18":{"price":1410,"nominal":"292030","volume":"415186430"},"2025-07-17":{"price":1415,"nominal":"212222","volume":"298922480"},"2025-07-16":{"price":1395,"nominal":"421899","volume":"585369800"},"2025-07-15":{"price":1395,"nominal":"552769","volume":"767662410"},"2025-07-14":{"price":1355,"nominal":"330734","volume":"444736570"},"2025-07-11":{"price":1330,"nominal":"472546","volume":"634058195"},"2025-07-10":{"price":1365,"nominal":"171218","volume":"234260380"},"2025-07-08":{"price":1380,"nominal":"85312","volume":"117032895"},"2025-07-07":{"price":1375,"nominal":"367911","volume":"505578465"},"2025-07-04":{"price":1365,"nominal":"112430","volume":"152249740"},"2025-07-03":{"price":1350,"nominal":"554611","volume":"754957830"},"2025-07-02":{"price":1350,"nominal":"155281","volume":"209783165"},"2025-07-01":{"price":1340,"nominal":"296870","volume":"392710000"},"2025-06-30":{"price":1300,"nominal":"487262","volume":"633993040"},"2025-06-27":{"price":1295,"nominal":"520412","volume":"680386410"},"2025-06-26":{"price":1290,"nominal":"132596","volume":"171433225"},"2025-06-25":{"price":1290,"nominal":"170316","volume":"216307020"},"2025-06-24":{"price":1285,"nominal":"460889","volume":"598677010"},"2025-06-23":{"price":1260,"nominal":"256881","volume":"319835920"},"2025-06-19":{"price":1295,"nominal":"61545","volume":"78166905"},"2025-06-18":{"price":1275,"nominal":"201881","volume":"259233420"},"2025-06-17":{"price":1295,"nominal":"1153077","volume":"1484519270"},"2025-06-13":{"price":1255,"nominal":"351209","volume":"447919110"},"2025-06-12":{"price":1310,"nominal":"337296","volume":"444511465"},"2025-06-11":{"price":1295,"nominal":"237837","volume":"313319400"},"2025-06-10":{"price":1350,"nominal":"439202","volume":"589580210"},"2025-06-09":{"price":1320,"nominal":"214417","volume":"281961240"},"2025-06-06":{"price":1340,"nominal":"235792","volume":"317417115"},"2025-06-05":{"price":1350,"nominal":"271117","volume":"371957760"},"2025-06-04":{"price":1430,"nominal":"336736","volume":"481940325"},"2025-06-03":{"price":1430,"nominal":"132225","volume":"189919435"},"2025-06-02":{"price":1450,"nominal":"153703","volume":"222978210"},"2025-05-30":{"price":1435,"nominal":"336828","volume":"490055420"},"2025-05-29":{"price":1450,"nominal":"237073","volume":"346488165"},"2025-05-28":{"price":1460,"nominal":"214457","volume":"312354155"},"2025-05-27":{"price":1440,"nominal":"405527","volume":"579987650"},"2025-05-26":{"price":1400,"nominal":"125480","volume":"176984080"},"2025-05-23":{"price":1395,"nominal":"382734","volume":"528003570"},"2025-05-22":{"price":1355,"nominal":"265055","volume":"361628165"},"2025-05-21":{"price":1360,"nominal":"425137","volume":"586832660"},"2025-05-20":{"price":1375,"nominal":"485284","volume":"668056380"},"2025-05-19":{"price":1375,"nominal":"433464","volume":"593755635"},"2025-05-16":{"price":1335,"nominal":"285402","volume":"380082385"},"2025-05-15":{"price":1345,"nominal":"364415","volume":"485157455"},"2025-05-14":{"price":1345,"nominal":"769511","volume":"1019520940"},"2025-05-13":{"price":1350,"nominal":"337865","volume":"456195555"},"2025-05-12":{"price":1335,"nominal":"294051","volume":"389173420"},"2025-05-09":{"price":1315,"nominal":"148667","volume":"193511350"},"2025-05-08":{"price":1265,"nominal":"117597","volume":"148029505"},"2025-05-07":{"price":1260,"nominal":"454076","volume":"578444235"},"2025-05-06":{"price":1305,"nominal":"284425","volume":"370683875"},"2025-05-05":{"price":1285,"nominal":"159484","volume":"204602730"},"2025-04-30":{"price":1305,"nominal":"308473","volume":"403879270"},"2025-04-29":{"price":1325,"nominal":"206812","volume":"274570775"},"2025-04-28":{"price":1335,"nominal":"215956","volume":"290197490"},"2025-04-25":{"price":1395,"nominal":"464976","volume":"646977910"},"2025-04-24":{"price":1390,"nominal":"436474","volume":"613147340"},"2025-04-23":{"price":1385,"nominal":"505447","volume":"711828145"},"2025-04-22":{"price":1405,"nominal":"270502","volume":"371205905"},"2025-04-21":{"price":1310,"nominal":"269837","volume":"351718835"},"2025-04-16":{"price":1410,"nominal":"402306","volume":"570541175"},"2025-04-15":{"price":1440,"nominal":"425396","volume":"608369915"},"2025-04-14":{"price":1445,"nominal":"308610","volume":"436415540"},"2025-04-11":{"price":1415,"nominal":"255640","volume":"361799330"},"2025-04-10":{"price":1335,"nominal":"400289","volume":"524596255"},"2025-04-09":{"price":1335,"nominal":"297240","volume":"380681820"},"2025-04-08":{"price":1290,"nominal":"436646","volume":"577866650"},"2025-04-07":{"price":1350,"nominal":"626037","volume":"863777405"},"2025-04-04":{"price":1405,"nominal":"0","volume":"0"},"2025-04-03":{"price":1485,"nominal":"783024","volume":"1153917390"},"2025-04-01":{"price":1475,"nominal":"391282","volume":"575081480"},"2025-03-31":{"price":1455,"nominal":"316255","volume":"460534915"},"2025-03-28":{"price":1495,"nominal":"416015","volume":"619223425"},"2025-03-27":{"price":1490,"nominal":"301768","volume":"453280810"},"2025-03-26":{"price":1470,"nominal":"304155","volume":"445889790"},"2025-03-25":{"price":1480,"nominal":"377328","volume":"552660235"},"2025-03-21":{"price":1430,"nominal":"258974","volume":"365941405"},"2025-03-20":{"price":1405,"nominal":"170443","volume":"238221770"},"2025-03-19":{"price":1400,"nominal":"221981","volume":"309219955"},"2025-03-18":{"price":1365,"nominal":"492530","volume":"670669530"},"2025-03-17":{"price":1360,"nominal":"342615","volume":"464741620"}},"intraday":{"2026-03-19":{"16:59":{"price":1778,"nominal":"261","volume":"464538","trades":"3"},"16:58":{"price":1781,"nominal":"107","volume":"190479","trades":"3"},"16:57":{"price":1783,"nominal":"7","volume":"12483","trades":"2"},"16:56":{"price":1783,"nominal":"7","volume":"12483","trades":"2"},"16:55":{"price":1785,"nominal":"51236","volume":"91155763","trades":"25"},"16:54":{"price":1776,"nominal":"638","volume":"1129260","trades":"1"},"16:53":{"price":1770,"nominal":"719","volume":"1273471","trades":"8"},"16:52":{"price":1776,"nominal":"354","volume":"628698","trades":"6"},"16:51":{"price":1776,"nominal":"6","volume":"10638","trades":"1"},"16:50":{"price":1773,"nominal":"5","volume":"8871","trades":"3"},"16:49":{"price":1776,"nominal":"120","volume":"212520","trades":"1"},"16:48":{"price":1771,"nominal":"1259","volume":"2235491","trades":"11"},"16:47":{"price":1775,"nominal":"1","volume":"1775","trades":"1"},"16:46":{"price":1775,"nominal":"20","volume":"35400","trades":"1"},"16:45":{"price":1770,"nominal":"59","volume":"104430","trades":"1"},"16:44":{"price":1770,"nominal":"36537","volume":"64875201","trades":"4"},"16:43":{"price":1770,"nominal":"36537","volume":"64875201","trades":"4"},"16:42":{"price":1770,"nominal":"36537","volume":"64875201","trades":"4"},"16:41":{"price":1777,"nominal":"719","volume":"1272750","trades":"5"},"16:40":{"price":1777,"nominal":"719","volume":"1272750","trades":"5"},"16:39":{"price":1771,"nominal":"20001","volume":"35341770","trades":"3"},"16:38":{"price":1767,"nominal":"5","volume":"8835","trades":"2"},"16:37":{"price":1767,"nominal":"25612","volume":"45207431","trades":"6"},"16:36":{"price":1760,"nominal":"144","volume":"253104","trades":"2"},"16:35":{"price":1756,"nominal":"28225","volume":"49540389","trades":"5"},"16:34":{"price":1756,"nominal":"20723","volume":"36389254","trades":"6"},"16:33":{"price":1764,"nominal":"36057","volume":"63256035","trades":"4"},"16:32":{"price":1755,"nominal":"24176","volume":"42537621","trades":"5"},"16:31":{"price":1764,"nominal":"41337","volume":"72887900","trades":"11"},"16:30":{"price":1765,"nominal":"28","volume":"49504","trades":"6"},"16:29":{"price":1768,"nominal":"1005","volume":"1776840","trades":"2"},"16:28":{"price":1768,"nominal":"7793","volume":"13778961","trades":"10"},"16:27":{"price":1770,"nominal":"10853","volume":"19188518","trades":"5"},"16:26":{"price":1768,"nominal":"94","volume":"166258","trades":"3"},"16:25":{"price":1768,"nominal":"10269","volume":"18155772","trades":"6"},"16:24":{"price":1771,"nominal":"25910","volume":"45916160","trades":"5"},"16:23":{"price":1776,"nominal":"1225","volume":"2173030","trades":"6"},"16:22":{"price":1774,"nominal":"125","volume":"221250","trades":"1"},"16:21":{"price":1770,"nominal":"42","volume":"74537","trades":"4"},"16:20":{"price":1777,"nominal":"33","volume":"58641","trades":"2"},"16:19":{"price":1777,"nominal":"33","volume":"58641","trades":"2"},"16:18":{"price":1777,"nominal":"33","volume":"58641","trades":"2"},"16:17":{"price":1777,"nominal":"50","volume":"88850","trades":"1"},"16:16":{"price":1777,"nominal":"328","volume":"579982","trades":"7"},"16:15":{"price":1777,"nominal":"2230","volume":"3958250","trades":"1"},"16:14":{"price":1775,"nominal":"7","volume":"12439","trades":"1"},"16:13":{"price":1777,"nominal":"7","volume":"12439","trades":"1"},"16:12":{"price":1777,"nominal":"7","volume":"12439","trades":"1"},"16:11":{"price":1777,"nominal":"7","volume":"12439","trades":"1"},"16:10":{"price":1777,"nominal":"850","volume":"1507930","trades":"2"},"16:09":{"price":1774,"nominal":"4001","volume":"7092777","trades":"3"},"16:08":{"price":1772,"nominal":"34018","volume":"60280056","trades":"16"},"16:07":{"price":1777,"nominal":"2628","volume":"4651560","trades":"6"},"16:06":{"price":1770,"nominal":"30944","volume":"54830461","trades":"64"},"16:05":{"price":1772,"nominal":"565","volume":"1001185","trades":"3"},"16:04":{"price":1772,"nominal":"565","volume":"1001185","trades":"3"},"16:03":{"price":1772,"nominal":"565","volume":"1001185","trades":"3"},"16:02":{"price":1777,"nominal":"1003","volume":"1780269","trades":"6"},"16:01":{"price":1770,"nominal":"558","volume":"989557","trades":"2"},"16:00":{"price":1773,"nominal":"4","volume":"7088","trades":"2"},"15:59":{"price":1772,"nominal":"314","volume":"556094","trades":"1"},"15:58":{"price":1771,"nominal":"920","volume":"1628438","trades":"2"},"15:57":{"price":1770,"nominal":"552","volume":"977288","trades":"5"},"15:56":{"price":1765,"nominal":"395","volume":"699150","trades":"1"},"15:55":{"price":1770,"nominal":"141","volume":"249585","trades":"4"},"15:54":{"price":1766,"nominal":"398","volume":"702285","trades":"3"},"15:53":{"price":1761,"nominal":"1","volume":"1769","trades":"1"},"15:52":{"price":1769,"nominal":"7","volume":"12384","trades":"2"},"15:51":{"price":1770,"nominal":"5","volume":"8850","trades":"3"},"15:50":{"price":1770,"nominal":"5","volume":"8850","trades":"3"},"15:49":{"price":1770,"nominal":"570","volume":"1008880","trades":"6"},"15:48":{"price":1761,"nominal":"1556","volume":"2755676","trades":"3"},"15:47":{"price":1771,"nominal":"18652","volume":"33015005","trades":"27"},"15:46":{"price":1769,"nominal":"27989","volume":"49476311","trades":"33"},"15:45":{"price":1766,"nominal":"16834","volume":"29710394","trades":"41"},"15:44":{"price":1760,"nominal":"1935","volume":"3403684","trades":"21"},"15:43":{"price":1760,"nominal":"1935","volume":"3403684","trades":"21"},"15:42":{"price":1760,"nominal":"148","volume":"260748","trades":"11"},"15:41":{"price":1766,"nominal":"330","volume":"582802","trades":"7"},"15:40":{"price":1768,"nominal":"1","volume":"1769","trades":"1"},"15:39":{"price":1768,"nominal":"1","volume":"1769","trades":"1"},"15:38":{"price":1769,"nominal":"17","volume":"30073","trades":"1"},"15:37":{"price":1769,"nominal":"17","volume":"30073","trades":"1"},"15:36":{"price":1769,"nominal":"115","volume":"202637","trades":"2"},"15:35":{"price":1769,"nominal":"115","volume":"202637","trades":"2"},"15:34":{"price":1769,"nominal":"1","volume":"1769","trades":"1"},"15:33":{"price":1769,"nominal":"51","volume":"89970","trades":"3"},"15:32":{"price":1762,"nominal":"2","volume":"3528","trades":"3"},"15:31":{"price":1764,"nominal":"189","volume":"334143","trades":"5"},"15:30":{"price":1769,"nominal":"1216","volume":"2141526","trades":"3"},"15:29":{"price":1761,"nominal":"320","volume":"563848","trades":"7"},"15:28":{"price":1759,"nominal":"3","volume":"5310","trades":"3"},"15:27":{"price":1770,"nominal":"439","volume":"777030","trades":"4"},"15:26":{"price":1770,"nominal":"710","volume":"1252327","trades":"8"},"15:25":{"price":1760,"nominal":"1264","volume":"2223396","trades":"4"},"15:24":{"price":1760,"nominal":"2919","volume":"5135132","trades":"11"},"15:23":{"price":1769,"nominal":"1133","volume":"1997540","trades":"13"},"15:22":{"price":1760,"nominal":"95","volume":"167158","trades":"7"},"15:21":{"price":1760,"nominal":"95","volume":"167158","trades":"7"},"15:20":{"price":1760,"nominal":"95","volume":"167158","trades":"7"},"15:19":{"price":1759,"nominal":"1","volume":"1756","trades":"2"},"15:18":{"price":1756,"nominal":"227","volume":"399057","trades":"4"},"15:17":{"price":1755,"nominal":"1500","volume":"2631000","trades":"1"},"15:16":{"price":1754,"nominal":"7","volume":"12271","trades":"2"},"15:15":{"price":1753,"nominal":"12","volume":"21096","trades":"3"},"15:14":{"price":1758,"nominal":"40","volume":"70322","trades":"4"},"15:13":{"price":1759,"nominal":"18","volume":"31653","trades":"3"},"15:12":{"price":1760,"nominal":"184","volume":"323674","trades":"8"},"15:11":{"price":1760,"nominal":"184","volume":"323674","trades":"8"},"15:10":{"price":1760,"nominal":"40","volume":"70400","trades":"1"},"15:09":{"price":1760,"nominal":"64","volume":"112244","trades":"9"},"15:08":{"price":1757,"nominal":"52","volume":"91370","trades":"3"},"15:07":{"price":1757,"nominal":"10","volume":"17570","trades":"2"},"15:06":{"price":1757,"nominal":"150","volume":"264150","trades":"3"},"15:05":{"price":1763,"nominal":"32","volume":"56404","trades":"3"},"15:04":{"price":1763,"nominal":"2","volume":"3526","trades":"1"},"15:03":{"price":1763,"nominal":"10","volume":"17630","trades":"1"},"15:02":{"price":1763,"nominal":"10","volume":"17630","trades":"1"},"15:01":{"price":1763,"nominal":"3","volume":"5289","trades":"1"},"15:00":{"price":1763,"nominal":"3","volume":"5289","trades":"1"},"14:59":{"price":1763,"nominal":"3","volume":"5289","trades":"1"},"14:58":{"price":1763,"nominal":"6","volume":"10579","trades":"2"},"14:57":{"price":1764,"nominal":"225","volume":"395325","trades":"1"},"14:56":{"price":1764,"nominal":"225","volume":"395325","trades":"1"},"14:55":{"price":1764,"nominal":"225","volume":"395325","trades":"1"},"14:54":{"price":1757,"nominal":"8326","volume":"14670236","trades":"10"},"14:53":{"price":1755,"nominal":"100","volume":"175600","trades":"1"},"14:52":{"price":1755,"nominal":"100","volume":"175600","trades":"1"},"14:51":{"price":1755,"nominal":"100","volume":"175600","trades":"1"},"14:50":{"price":1755,"nominal":"100","volume":"175600","trades":"1"},"14:49":{"price":1756,"nominal":"1","volume":"1756","trades":"3"},"14:48":{"price":1756,"nominal":"1","volume":"1756","trades":"3"},"14:47":{"price":1756,"nominal":"1","volume":"1756","trades":"1"},"14:46":{"price":1756,"nominal":"42","volume":"73752","trades":"3"},"14:45":{"price":1756,"nominal":"183","volume":"321135","trades":"4"},"14:44":{"price":1755,"nominal":"50","volume":"87700","trades":"2"},"14:43":{"price":1754,"nominal":"316","volume":"552845","trades":"7"},"14:42":{"price":1756,"nominal":"20","volume":"35120","trades":"1"},"14:41":{"price":1756,"nominal":"275","volume":"481175","trades":"1"},"14:40":{"price":1756,"nominal":"275","volume":"481175","trades":"1"},"14:39":{"price":1751,"nominal":"225","volume":"395100","trades":"6"},"14:38":{"price":1756,"nominal":"124","volume":"217544","trades":"2"},"14:37":{"price":1756,"nominal":"339","volume":"595876","trades":"5"},"14:36":{"price":1758,"nominal":"2213","volume":"3890484","trades":"4"},"14:35":{"price":1758,"nominal":"2418","volume":"4246431","trades":"11"},"14:34":{"price":1759,"nominal":"124","volume":"217343","trades":"4"},"14:33":{"price":1750,"nominal":"331","volume":"580875","trades":"2"},"14:32":{"price":1755,"nominal":"9","volume":"15825","trades":"4"},"14:31":{"price":1755,"nominal":"1","volume":"1760","trades":"1"},"14:30":{"price":1755,"nominal":"1","volume":"1760","trades":"1"},"14:29":{"price":1760,"nominal":"281","volume":"494560","trades":"1"},"14:28":{"price":1760,"nominal":"3","volume":"5275","trades":"2"},"14:27":{"price":1755,"nominal":"4","volume":"7040","trades":"3"},"14:26":{"price":1760,"nominal":"758","volume":"1333562","trades":"5"},"14:25":{"price":1760,"nominal":"758","volume":"1333562","trades":"5"},"14:24":{"price":1759,"nominal":"209","volume":"367532","trades":"5"},"14:23":{"price":1759,"nominal":"4","volume":"6984","trades":"1"},"14:22":{"price":1759,"nominal":"4","volume":"6984","trades":"1"},"14:21":{"price":1759,"nominal":"4","volume":"6984","trades":"1"},"14:20":{"price":1746,"nominal":"222","volume":"390498","trades":"1"},"14:19":{"price":1759,"nominal":"50","volume":"87900","trades":"1"},"14:18":{"price":1758,"nominal":"5705","volume":"10017284","trades":"4"},"14:17":{"price":1745,"nominal":"83","volume":"145067","trades":"3"},"14:16":{"price":1753,"nominal":"131770","volume":"229938666","trades":"3"},"14:15":{"price":1745,"nominal":"101","volume":"176253","trades":"3"},"14:14":{"price":1753,"nominal":"400","volume":"697202","trades":"1"},"14:13":{"price":1743,"nominal":"225","volume":"392190","trades":"6"},"14:12":{"price":1743,"nominal":"225","volume":"392190","trades":"6"},"14:11":{"price":1742,"nominal":"81","volume":"141102","trades":"2"},"14:10":{"price":1742,"nominal":"81","volume":"141102","trades":"2"},"14:09":{"price":1742,"nominal":"1","volume":"1758","trades":"1"},"14:08":{"price":1758,"nominal":"4","volume":"7032","trades":"1"},"14:07":{"price":1758,"nominal":"1","volume":"1758","trades":"1"},"14:06":{"price":1758,"nominal":"3744","volume":"6533342","trades":"4"},"14:05":{"price":1745,"nominal":"894","volume":"1560043","trades":"3"},"14:04":{"price":1758,"nominal":"38","volume":"66292","trades":"3"},"14:03":{"price":1745,"nominal":"328","volume":"576352","trades":"2"},"14:02":{"price":1759,"nominal":"311","volume":"545257","trades":"8"},"14:01":{"price":1746,"nominal":"295001","volume":"514776742","trades":"3"},"14:00":{"price":1742,"nominal":"25","volume":"43849","trades":"3"},"13:59":{"price":1742,"nominal":"113","volume":"196861","trades":"3"},"13:58":{"price":1757,"nominal":"618","volume":"1084082","trades":"15"},"13:57":{"price":1755,"nominal":"272","volume":"477405","trades":"7"},"13:56":{"price":1759,"nominal":"5","volume":"8795","trades":"2"},"13:55":{"price":1759,"nominal":"5","volume":"8795","trades":"2"},"13:54":{"price":1759,"nominal":"7","volume":"12315","trades":"2"},"13:53":{"price":1761,"nominal":"1698","volume":"2987047","trades":"8"},"13:52":{"price":1758,"nominal":"57","volume":"100220","trades":"5"},"13:51":{"price":1758,"nominal":"57","volume":"100220","trades":"5"},"13:50":{"price":1755,"nominal":"7","volume":"12321","trades":"5"},"13:49":{"price":1759,"nominal":"124","volume":"218295","trades":"11"},"13:48":{"price":1765,"nominal":"33","volume":"58233","trades":"3"},"13:47":{"price":1765,"nominal":"10","volume":"17650","trades":"1"},"13:46":{"price":1765,"nominal":"10","volume":"17650","trades":"1"},"13:45":{"price":1765,"nominal":"32","volume":"56242","trades":"3"},"13:44":{"price":1765,"nominal":"425","volume":"749493","trades":"7"},"13:43":{"price":1758,"nominal":"2","volume":"3538","trades":"2"},"13:42":{"price":1769,"nominal":"709","volume":"1253932","trades":"9"},"13:41":{"price":1769,"nominal":"327","volume":"577335","trades":"5"},"13:40":{"price":1767,"nominal":"299","volume":"529279","trades":"9"},"13:39":{"price":1773,"nominal":"411","volume":"728703","trades":"6"},"13:38":{"price":1773,"nominal":"116","volume":"205668","trades":"3"},"13:37":{"price":1773,"nominal":"149","volume":"263642","trades":"7"},"13:36":{"price":1767,"nominal":"361","volume":"640358","trades":"8"},"13:35":{"price":1767,"nominal":"4","volume":"7092","trades":"4"},"13:34":{"price":1774,"nominal":"3337","volume":"5919651","trades":"12"},"13:33":{"price":1768,"nominal":"107","volume":"189737","trades":"6"},"13:32":{"price":1774,"nominal":"6","volume":"10640","trades":"3"},"13:31":{"price":1773,"nominal":"2903","volume":"5143559","trades":"12"},"13:30":{"price":1757,"nominal":"7612","volume":"13375523","trades":"6"},"13:29":{"price":1757,"nominal":"128","volume":"225397","trades":"8"},"13:28":{"price":1765,"nominal":"1037","volume":"1831879","trades":"8"},"13:27":{"price":1767,"nominal":"2","volume":"3534","trades":"2"},"13:26":{"price":1767,"nominal":"1215","volume":"2146953","trades":"6"},"13:25":{"price":1770,"nominal":"906","volume":"1603690","trades":"8"},"13:24":{"price":1770,"nominal":"573","volume":"1015859","trades":"3"},"13:23":{"price":1773,"nominal":"6","volume":"10639","trades":"2"},"13:22":{"price":1774,"nominal":"244","volume":"432855","trades":"7"},"13:21":{"price":1774,"nominal":"701","volume":"1242910","trades":"8"},"13:20":{"price":1774,"nominal":"235","volume":"416505","trades":"10"},"13:19":{"price":1774,"nominal":"235","volume":"416505","trades":"10"},"13:18":{"price":1770,"nominal":"6","volume":"10624","trades":"4"},"13:17":{"price":1774,"nominal":"1","volume":"1774","trades":"1"},"13:16":{"price":1774,"nominal":"1","volume":"1774","trades":"1"},"13:15":{"price":1774,"nominal":"1327","volume":"2354098","trades":"5"},"13:14":{"price":1774,"nominal":"27","volume":"47712","trades":"5"},"13:13":{"price":1775,"nominal":"501","volume":"888933","trades":"11"},"13:12":{"price":1775,"nominal":"501","volume":"888933","trades":"11"},"13:11":{"price":1775,"nominal":"99","volume":"175725","trades":"4"},"13:10":{"price":1775,"nominal":"1499","volume":"2660916","trades":"12"},"13:09":{"price":1779,"nominal":"483","volume":"857101","trades":"15"},"13:08":{"price":1775,"nominal":"704","volume":"1247923","trades":"4"},"13:07":{"price":1772,"nominal":"1562","volume":"2763635","trades":"12"},"13:06":{"price":1768,"nominal":"11","volume":"19448","trades":"2"},"13:05":{"price":1768,"nominal":"11","volume":"19448","trades":"2"},"13:04":{"price":1768,"nominal":"166","volume":"293488","trades":"6"},"13:03":{"price":1768,"nominal":"274","volume":"483822","trades":"12"},"13:02":{"price":1761,"nominal":"38","volume":"67146","trades":"4"},"13:01":{"price":1767,"nominal":"45","volume":"79515","trades":"4"},"13:00":{"price":1767,"nominal":"98","volume":"173094","trades":"3"},"12:59":{"price":1766,"nominal":"373","volume":"658287","trades":"10"},"12:58":{"price":1767,"nominal":"12","volume":"21204","trades":"4"},"12:57":{"price":1767,"nominal":"701","volume":"1238668","trades":"4"},"12:56":{"price":1767,"nominal":"701","volume":"1238668","trades":"4"},"12:55":{"price":1768,"nominal":"1247","volume":"2201909","trades":"10"},"12:54":{"price":1768,"nominal":"1247","volume":"2201909","trades":"10"},"12:53":{"price":1768,"nominal":"137","volume":"242216","trades":"8"},"12:52":{"price":1768,"nominal":"58","volume":"102202","trades":"3"},"12:51":{"price":1759,"nominal":"1","volume":"1768","trades":"4"},"12:50":{"price":1759,"nominal":"1","volume":"1768","trades":"4"},"12:49":{"price":1768,"nominal":"477","volume":"843337","trades":"4"},"12:48":{"price":1769,"nominal":"7","volume":"12382","trades":"4"},"12:47":{"price":1769,"nominal":"7","volume":"12382","trades":"4"},"12:46":{"price":1769,"nominal":"151","volume":"267009","trades":"5"},"12:45":{"price":1768,"nominal":"642","volume":"1135461","trades":"12"},"12:44":{"price":1768,"nominal":"301","volume":"531318","trades":"5"},"12:43":{"price":1768,"nominal":"301","volume":"531318","trades":"5"},"12:42":{"price":1768,"nominal":"3","volume":"5303","trades":"2"},"12:41":{"price":1767,"nominal":"16296","volume":"28783032","trades":"5"},"12:40":{"price":1766,"nominal":"12358","volume":"21800228","trades":"4"},"12:39":{"price":1766,"nominal":"4664","volume":"8231860","trades":"6"},"12:38":{"price":1761,"nominal":"2172","volume":"3832447","trades":"6"},"12:37":{"price":1758,"nominal":"4","volume":"7056","trades":"1"},"12:36":{"price":1764,"nominal":"213","volume":"375515","trades":"4"},"12:35":{"price":1764,"nominal":"213","volume":"375515","trades":"4"},"12:34":{"price":1757,"nominal":"1","volume":"1757","trades":"1"},"12:33":{"price":1757,"nominal":"288","volume":"506160","trades":"4"},"12:32":{"price":1765,"nominal":"3812","volume":"6721465","trades":"26"},"12:31":{"price":1763,"nominal":"849","volume":"1495950","trades":"4"},"12:30":{"price":1763,"nominal":"849","volume":"1495950","trades":"4"},"12:29":{"price":1763,"nominal":"238","volume":"419383","trades":"7"},"12:28":{"price":1762,"nominal":"46","volume":"80828","trades":"5"},"12:27":{"price":1754,"nominal":"1891","volume":"3326382","trades":"18"},"12:26":{"price":1765,"nominal":"23","volume":"40594","trades":"3"},"12:25":{"price":1764,"nominal":"48","volume":"84312","trades":"4"},"12:24":{"price":1755,"nominal":"899","volume":"1583706","trades":"7"},"12:23":{"price":1753,"nominal":"2","volume":"3523","trades":"2"},"12:22":{"price":1760,"nominal":"93","volume":"163605","trades":"6"},"12:21":{"price":1760,"nominal":"196","volume":"344960","trades":"6"},"12:20":{"price":1760,"nominal":"47","volume":"82669","trades":"5"},"12:19":{"price":1759,"nominal":"55","volume":"96755","trades":"8"},"12:18":{"price":1759,"nominal":"55","volume":"96755","trades":"8"},"12:17":{"price":1759,"nominal":"113","volume":"197775","trades":"4"},"12:16":{"price":1762,"nominal":"2464","volume":"4323630","trades":"7"},"12:15":{"price":1750,"nominal":"1050","volume":"1837020","trades":"7"},"12:14":{"price":1745,"nominal":"305","volume":"533212","trades":"7"},"12:13":{"price":1746,"nominal":"524","volume":"914898","trades":"8"},"12:12":{"price":1741,"nominal":"1","volume":"1743","trades":"1"},"12:11":{"price":1741,"nominal":"1","volume":"1743","trades":"1"},"12:10":{"price":1741,"nominal":"1","volume":"1743","trades":"1"},"12:09":{"price":1743,"nominal":"51","volume":"88743","trades":"2"},"12:08":{"price":1743,"nominal":"26","volume":"45312","trades":"3"},"12:07":{"price":1740,"nominal":"5","volume":"8700","trades":"3"},"12:06":{"price":1743,"nominal":"1","volume":"1743","trades":"1"},"12:05":{"price":1743,"nominal":"1","volume":"1743","trades":"1"},"12:04":{"price":1743,"nominal":"1","volume":"1742","trades":"1"},"12:03":{"price":1742,"nominal":"179","volume":"311426","trades":"9"},"12:02":{"price":1733,"nominal":"5","volume":"8720","trades":"3"},"12:01":{"price":1744,"nominal":"239","volume":"416680","trades":"6"},"12:00":{"price":1736,"nominal":"10","volume":"17360","trades":"1"},"11:59":{"price":1736,"nominal":"5","volume":"8660","trades":"1"},"11:58":{"price":1732,"nominal":"5915","volume":"10268441","trades":"6"},"11:57":{"price":1737,"nominal":"5","volume":"8685","trades":"2"},"11:56":{"price":1737,"nominal":"14255","volume":"24752319","trades":"26"},"11:55":{"price":1730,"nominal":"1037","volume":"1794018","trades":"4"},"11:54":{"price":1734,"nominal":"739","volume":"1280604","trades":"6"},"11:53":{"price":1729,"nominal":"416","volume":"721107","trades":"6"},"11:52":{"price":1734,"nominal":"133","volume":"230374","trades":"9"},"11:51":{"price":1734,"nominal":"133","volume":"230374","trades":"9"},"11:50":{"price":1727,"nominal":"38","volume":"65892","trades":"3"},"11:49":{"price":1734,"nominal":"5","volume":"8670","trades":"1"},"11:48":{"price":1734,"nominal":"130","volume":"225030","trades":"1"},"11:47":{"price":1731,"nominal":"1893","volume":"3294393","trades":"19"},"11:46":{"price":1741,"nominal":"2037","volume":"3546513","trades":"19"},"11:45":{"price":1741,"nominal":"12","volume":"20892","trades":"2"},"11:44":{"price":1741,"nominal":"114","volume":"198469","trades":"9"},"11:43":{"price":1741,"nominal":"66","volume":"114951","trades":"7"},"11:42":{"price":1744,"nominal":"34","volume":"59235","trades":"5"},"11:41":{"price":1744,"nominal":"88","volume":"153685","trades":"7"},"11:40":{"price":1747,"nominal":"3051","volume":"5327768","trades":"18"},"11:39":{"price":1741,"nominal":"1558","volume":"2713454","trades":"5"},"11:38":{"price":1738,"nominal":"25556","volume":"44341161","trades":"3"},"11:37":{"price":1738,"nominal":"25556","volume":"44341161","trades":"3"},"11:36":{"price":1738,"nominal":"25556","volume":"44341161","trades":"3"},"11:35":{"price":1735,"nominal":"4","volume":"6952","trades":"4"},"11:34":{"price":1738,"nominal":"288","volume":"500286","trades":"9"},"11:33":{"price":1728,"nominal":"1","volume":"1728","trades":"1"},"11:32":{"price":1728,"nominal":"10","volume":"17276","trades":"5"},"11:31":{"price":1728,"nominal":"149","volume":"257502","trades":"14"},"11:30":{"price":1728,"nominal":"138","volume":"238911","trades":"10"},"11:29":{"price":1728,"nominal":"3","volume":"5196","trades":"1"},"11:28":{"price":1732,"nominal":"259","volume":"449086","trades":"12"},"11:27":{"price":1738,"nominal":"4","volume":"6952","trades":"2"},"11:26":{"price":1738,"nominal":"51","volume":"88591","trades":"3"},"11:25":{"price":1737,"nominal":"320","volume":"555930","trades":"6"},"11:24":{"price":1737,"nominal":"320","volume":"555930","trades":"6"},"11:23":{"price":1743,"nominal":"1189","volume":"2072369","trades":"9"},"11:22":{"price":1743,"nominal":"1189","volume":"2072369","trades":"9"},"11:21":{"price":1737,"nominal":"2092","volume":"3642405","trades":"20"},"11:20":{"price":1745,"nominal":"1932","volume":"3370131","trades":"9"},"11:19":{"price":1743,"nominal":"43","volume":"74949","trades":"6"},"11:18":{"price":1743,"nominal":"43","volume":"74959","trades":"5"},"11:17":{"price":1746,"nominal":"265","volume":"461549","trades":"10"},"11:16":{"price":1746,"nominal":"265","volume":"461549","trades":"10"},"11:15":{"price":1733,"nominal":"128","volume":"223589","trades":"7"},"11:14":{"price":1747,"nominal":"1364","volume":"2379271","trades":"23"},"11:13":{"price":1738,"nominal":"56","volume":"97636","trades":"6"},"11:12":{"price":1739,"nominal":"27","volume":"46953","trades":"4"},"11:11":{"price":1744,"nominal":"52","volume":"90560","trades":"3"},"11:10":{"price":1744,"nominal":"215","volume":"375596","trades":"4"},"11:09":{"price":1747,"nominal":"32","volume":"55680","trades":"1"},"11:08":{"price":1740,"nominal":"7","volume":"12229","trades":"3"},"11:07":{"price":1747,"nominal":"531","volume":"925421","trades":"5"},"11:06":{"price":1742,"nominal":"1025","volume":"1785700","trades":"7"},"11:05":{"price":1748,"nominal":"372","volume":"647913","trades":"8"},"11:04":{"price":1740,"nominal":"387","volume":"676122","trades":"7"},"11:03":{"price":1748,"nominal":"313","volume":"541165","trades":"4"},"11:02":{"price":1725,"nominal":"4053","volume":"6975264","trades":"16"},"11:01":{"price":1719,"nominal":"1004","volume":"1726445","trades":"7"},"11:00":{"price":1719,"nominal":"1004","volume":"1726445","trades":"7"},"10:59":{"price":1716,"nominal":"102","volume":"175037","trades":"5"},"10:58":{"price":1717,"nominal":"32","volume":"54912","trades":"1"},"10:57":{"price":1716,"nominal":"2","volume":"3446","trades":"1"},"10:56":{"price":1723,"nominal":"193","volume":"331552","trades":"9"},"10:55":{"price":1724,"nominal":"159","volume":"273405","trades":"8"},"10:54":{"price":1715,"nominal":"2555","volume":"4378779","trades":"32"},"10:53":{"price":1705,"nominal":"3","volume":"5160","trades":"2"},"10:52":{"price":1720,"nominal":"8","volume":"13736","trades":"4"},"10:51":{"price":1708,"nominal":"49","volume":"84071","trades":"8"},"10:50":{"price":1719,"nominal":"6","volume":"10312","trades":"2"},"10:49":{"price":1718,"nominal":"59","volume":"100362","trades":"3"},"10:48":{"price":1698,"nominal":"111","volume":"190033","trades":"5"},"10:47":{"price":1718,"nominal":"1184","volume":"2033894","trades":"10"},"10:46":{"price":1719,"nominal":"8","volume":"13800","trades":"2"},"10:45":{"price":1725,"nominal":"4","volume":"6899","trades":"2"},"10:43":{"price":1724,"nominal":"374","volume":"641858","trades":"12"},"10:42":{"price":1696,"nominal":"34","volume":"58786","trades":"6"},"10:41":{"price":1729,"nominal":"22","volume":"37713","trades":"3"},"10:40":{"price":1704,"nominal":"1128","volume":"1923302","trades":"17"},"10:39":{"price":1731,"nominal":"207","volume":"358197","trades":"3"},"10:38":{"price":1707,"nominal":"511","volume":"875878","trades":"10"},"10:37":{"price":1704,"nominal":"790","volume":"1338120","trades":"3"},"10:36":{"price":1692,"nominal":"393","volume":"664792","trades":"1"},"10:35":{"price":1696,"nominal":"41","volume":"69759","trades":"6"},"10:34":{"price":1704,"nominal":"3478","volume":"5912615","trades":"6"},"10:33":{"price":1703,"nominal":"216","volume":"366952","trades":"15"},"10:31":{"price":1703,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"daily":{"2026-03-19":{"price":1.255,"nominal":"11294","volume":"14063"},"2026-03-18":{"price":1.21,"nominal":"13356","volume":"16191"},"2026-03-17":{"price":1.185,"nominal":"4808","volume":"5761"},"2026-03-16":{"price":1.19,"nominal":"5837","volume":"7057"},"2026-03-13":{"price":1.225,"nominal":"17036","volume":"20883"},"2026-03-12":{"price":1.245,"nominal":"11036","volume":"13252"},"2026-03-11":{"price":1.21,"nominal":"20406","volume":"24417"},"2026-03-10":{"price":1.17,"nominal":"23513","volume":"27582"},"2026-03-09":{"price":1.15,"nominal":"12106","volume":"13819"},"2026-03-06":{"price":1.115,"nominal":"6169","volume":"6861"},"2026-03-05":{"price":1.085,"nominal":"1230","volume":"1373"},"2026-03-04":{"price":1.13,"nominal":"10013","volume":"11296"},"2026-03-03":{"price":1.125,"nominal":"26185","volume":"29428"},"2026-03-02":{"price":1.18,"nominal":"1046","volume":"1219"},"2026-02-27":{"price":1.165,"nominal":"1016","volume":"1183"},"2026-02-26":{"price":1.18,"nominal":"12865","volume":"15171"},"2026-02-25":{"price":1.19,"nominal":"2606","volume":"3122"},"2026-02-24":{"price":1.21,"nominal":"5523","volume":"6724"},"2026-02-23":{"price":1.225,"nominal":"4081","volume":"4962"},"2026-02-20":{"price":1.245,"nominal":"4774","volume":"5763"},"2026-02-19":{"price":1.205,"nominal":"4233","volume":"5057"},"2026-02-18":{"price":1.18,"nominal":"9288","volume":"10983"},"2026-02-13":{"price":1.225,"nominal":"7735","volume":"9672"},"2026-02-12":{"price":1.245,"nominal":"5624","volume":"7158"},"2026-02-11":{"price":1.335,"nominal":"2000","volume":"2681"},"2026-02-10":{"price":1.29,"nominal":"1031","volume":"1345"},"2026-02-09":{"price":1.3,"nominal":"12081","volume":"16128"},"2026-02-06":{"price":1.34,"nominal":"6791","volume":"9063"},"2026-02-05":{"price":1.3,"nominal":"10064","volume":"13096"},"2026-02-04":{"price":1.34,"nominal":"3783","volume":"5050"},"2026-02-03":{"price":1.36,"nominal":"6631","volume":"8908"},"2026-02-02":{"price":1.375,"nominal":"2476","volume":"3403"},"2026-01-30":{"price":1.39,"nominal":"22527","volume":"31212"},"2026-01-29":{"price":1.4,"nominal":"3798","volume":"5560"},"2026-01-28":{"price":1.425,"nominal":"8712","volume":"12426"},"2026-01-27":{"price":1.44,"nominal":"29595","volume":"40925"},"2026-01-26":{"price":1.32,"nominal":"4312","volume":"5751"},"2026-01-23":{"price":1.305,"nominal":"1095","volume":"1455"},"2026-01-22":{"price":1.31,"nominal":"8785","volume":"11527"},"2026-01-21":{"price":1.27,"nominal":"4823","volume":"6225"},"2026-01-20":{"price":1.29,"nominal":"3009","volume":"3827"},"2026-01-19":{"price":1.29,"nominal":"1580","volume":"2034"},"2026-01-16":{"price":1.295,"nominal":"1159","volume":"1484"},"2026-01-15":{"price":1.28,"nominal":"3493","volume":"4512"},"2026-01-14":{"price":1.285,"nominal":"5528","volume":"7274"},"2026-01-13":{"price":1.3,"nominal":"8643","volume":"11193"},"2026-01-12":{"price":1.3,"nominal":"12539","volume":"16185"},"2026-01-09":{"price":1.3,"nominal":"25505","volume":"32824"},"2026-01-08":{"price":1.255,"nominal":"5948","volume":"7340"},"2026-01-07":{"price":1.225,"nominal":"2305","volume":"2834"},"2026-01-06":{"price":1.29,"nominal":"3108","volume":"3961"},"2026-01-05":{"price":1.26,"nominal":"6262","volume":"7849"},"2026-01-02":{"price":1.29,"nominal":"4564","volume":"5867"},"2025-12-30":{"price":1.32,"nominal":"29526","volume":"38309"},"2025-12-29":{"price":1.25,"nominal":"19518","volume":"24513"},"2025-12-26":{"price":1.21,"nominal":"12927","volume":"15385"},"2025-12-24":{"price":1.205,"nominal":"61","volume":"74"},"2025-12-23":{"price":1.21,"nominal":"3317","volume":"4082"},"2025-12-22":{"price":1.22,"nominal":"2482","volume":"3027"},"2025-12-19":{"price":1.22,"nominal":"3350","volume":"4094"},"2025-12-18":{"price":1.235,"nominal":"19481","volume":"23760"},"2025-12-17":{"price":1.205,"nominal":"2048","volume":"2434"},"2025-12-16":{"price":1.16,"nominal":"2389","volume":"2798"},"2025-12-15":{"price":1.2,"nominal":"2243","volume":"2724"},"2025-12-12":{"price":1.22,"nominal":"15717","volume":"19084"},"2025-12-11":{"price":1.21,"nominal":"10436","volume":"12313"},"2025-12-10":{"price":1.185,"nominal":"3729","volume":"4421"},"2025-12-09":{"price":1.16,"nominal":"28888","volume":"33688"},"2025-12-05":{"price":1.2,"nominal":"3344","volume":"4067"},"2025-12-04":{"price":1.205,"nominal":"7564","volume":"9119"},"2025-12-03":{"price":1.225,"nominal":"9667","volume":"11607"},"2025-12-02":{"price":1.24,"nominal":"11031","volume":"13130"},"2025-12-01":{"price":1.22,"nominal":"18114","volume":"22115"},"2025-11-28":{"price":1.27,"nominal":"6254","volume":"7749"},"2025-11-27":{"price":1.26,"nominal":"1442","volume":"1789"},"2025-11-26":{"price":1.22,"nominal":"2803","volume":"3391"},"2025-11-25":{"price":1.17,"nominal":"1837","volume":"2069"},"2025-11-21":{"price":1.11,"nominal":"901","volume":"1029"},"2025-11-20":{"price":1.2,"nominal":"8620","volume":"10681"},"2025-11-19":{"price":1.245,"nominal":"5544","volume":"6798"},"2025-11-18":{"price":1.25,"nominal":"6261","volume":"7590"},"2025-11-17":{"price":1.24,"nominal":"10643","volume":"13199"},"2025-11-14":{"price":1.22,"nominal":"19970","volume":"24178"},"2025-11-13":{"price":1.18,"nominal":"35065","volume":"41383"},"2025-11-12":{"price":1.19,"nominal":"12759","volume":"15309"},"2025-11-11":{"price":1.23,"nominal":"21213","volume":"25961"},"2025-11-10":{"price":1.18,"nominal":"11626","volume":"13649"},"2025-11-07":{"price":1.145,"nominal":"12978","volume":"14613"},"2025-11-06":{"price":1.2,"nominal":"21122","volume":"23701"},"2025-11-05":{"price":1.19,"nominal":"7270","volume":"8999"},"2025-11-04":{"price":1.275,"nominal":"6775","volume":"8555"},"2025-11-03":{"price":1.23,"nominal":"17600","volume":"22858"},"2025-10-31":{"price":1.26,"nominal":"19169","volume":"23710"},"2025-10-30":{"price":1.21,"nominal":"9406","volume":"11691"},"2025-10-29":{"price":1.25,"nominal":"33592","volume":"41555"},"2025-10-28":{"price":1.205,"nominal":"20312","volume":"24425"},"2025-10-27":{"price":1.225,"nominal":"50841","volume":"60422"},"2025-10-24":{"price":0.98,"nominal":"6158","volume":"5774"},"2025-10-23":{"price":0.95,"nominal":"5267","volume":"5010"},"2025-10-22":{"price":0.929,"nominal":"11641","volume":"10660"},"2025-10-21":{"price":0.95,"nominal":"3453","volume":"3284"},"2025-10-20":{"price":0.98,"nominal":"4341","volume":"4249"},"2025-10-17":{"price":0.961,"nominal":"704","volume":"679"},"2025-10-16":{"price":0.969,"nominal":"12567","volume":"12348"},"2025-10-15":{"price":1.02,"nominal":"1808","volume":"1810"},"2025-10-14":{"price":0.95,"nominal":"824","volume":"817"},"2025-10-13":{"price":1.02,"nominal":"4072","volume":"4141"},"2025-10-09":{"price":1.045,"nominal":"12093","volume":"12251"},"2025-10-08":{"price":0.94,"nominal":"249","volume":"240"},"2025-10-07":{"price":0.94,"nominal":"172","volume":"164"},"2025-10-06":{"price":0.94,"nominal":"220","volume":"207"},"2025-10-03":{"price":0.98,"nominal":"118","volume":"116"},"2025-10-02":{"price":0.98,"nominal":"4148","volume":"3777"},"2025-10-01":{"price":0.942,"nominal":"686","volume":"646"},"2025-09-30":{"price":0.94,"nominal":"4047","volume":"3813"},"2025-09-29":{"price":0.945,"nominal":"482","volume":"457"},"2025-09-26":{"price":0.949,"nominal":"1748","volume":"1697"},"2025-09-25":{"price":0.97,"nominal":"529","volume":"507"},"2025-09-24":{"price":1,"nominal":"1244","volume":"1180"},"2025-09-23":{"price":0.93,"nominal":"20653","volume":"19788"},"2025-09-22":{"price":0.957,"nominal":"1841","volume":"1755"},"2025-09-19":{"price":0.889,"nominal":"15826","volume":"14004"},"2025-09-18":{"price":0.85,"nominal":"19652","volume":"17214"},"2025-09-17":{"price":0.91,"nominal":"879","volume":"799"},"2025-09-16":{"price":0.881,"nominal":"4849","volume":"4258"},"2025-09-15":{"price":0.868,"nominal":"2032","volume":"1754"},"2025-09-12":{"price":0.844,"nominal":"4866","volume":"4155"},"2025-09-11":{"price":0.886,"nominal":"2793","volume":"2477"},"2025-09-10":{"price":0.889,"nominal":"1546","volume":"1374"},"2025-09-09":{"price":0.87,"nominal":"1982","volume":"1775"},"2025-09-08":{"price":0.875,"nominal":"7307","volume":"6431"},"2025-09-05":{"price":0.961,"nominal":"10313","volume":"9882"},"2025-09-04":{"price":0.967,"nominal":"2521","volume":"2446"},"2025-09-03":{"price":0.961,"nominal":"4839","volume":"4810"},"2025-09-02":{"price":0.985,"nominal":"17857","volume":"17295"},"2025-09-01":{"price":0.956,"nominal":"688","volume":"661"},"2025-08-29":{"price":0.998,"nominal":"3024","volume":"3089"},"2025-08-28":{"price":1.045,"nominal":"4841","volume":"5057"},"2025-08-27":{"price":1.02,"nominal":"876","volume":"893"},"2025-08-26":{"price":1.06,"nominal":"7914","volume":"8314"},"2025-08-25":{"price":1.05,"nominal":"2282","volume":"2431"},"2025-08-22":{"price":1.11,"nominal":"1015","volume":"1123"},"2025-08-21":{"price":1.06,"nominal":"1479","volume":"1574"},"2025-08-20":{"price":1.07,"nominal":"7950","volume":"8458"},"2025-08-19":{"price":1.06,"nominal":"1289","volume":"1374"},"2025-08-18":{"price":1.11,"nominal":"668","volume":"734"},"2025-08-14":{"price":1.08,"nominal":"729","volume":"793"},"2025-08-13":{"price":1.13,"nominal":"4079","volume":"4609"},"2025-08-12":{"price":1.14,"nominal":"1433","volume":"1624"},"2025-08-11":{"price":1.145,"nominal":"5670","volume":"6338"},"2025-08-08":{"price":1.1,"nominal":"9628","volume":"10566"},"2025-08-07":{"price":1.105,"nominal":"4165","volume":"4776"},"2025-08-06":{"price":1.16,"nominal":"9972","volume":"11494"},"2025-08-05":{"price":1.15,"nominal":"3489","volume":"3922"},"2025-08-04":{"price":1.125,"nominal":"395","volume":"443"},"2025-08-01":{"price":1.1,"nominal":"1007","volume":"1093"},"2025-07-31":{"price":1.11,"nominal":"2415","volume":"2728"},"2025-07-30":{"price":1.16,"nominal":"1461","volume":"1730"},"2025-07-29":{"price":1.2,"nominal":"6719","volume":"8008"},"2025-07-28":{"price":1.17,"nominal":"12853","volume":"15253"},"2025-07-25":{"price":1.145,"nominal":"14101","volume":"16262"},"2025-07-24":{"price":1.15,"nominal":"790","volume":"878"},"2025-07-23":{"price":1.13,"nominal":"3590","volume":"4053"},"2025-07-22":{"price":1.07,"nominal":"3322","volume":"3561"},"2025-07-21":{"price":1.07,"nominal":"1046","volume":"1132"},"2025-07-18":{"price":1.085,"nominal":"6846","volume":"7635"},"2025-07-17":{"price":1.115,"nominal":"2280","volume":"2511"},"2025-07-16":{"price":1.08,"nominal":"1086","volume":"1182"},"2025-07-15":{"price":1.085,"nominal":"5481","volume":"5878"},"2025-07-14":{"price":1.04,"nominal":"10441","volume":"10947"},"2025-07-11":{"price":1.05,"nominal":"3147","volume":"3328"},"2025-07-10":{"price":1.09,"nominal":"1039","volume":"1112"},"2025-07-08":{"price":1.1,"nominal":"2274","volume":"2461"},"2025-07-07":{"price":1.075,"nominal":"6560","volume":"7094"},"2025-07-04":{"price":1.09,"nominal":"1940","volume":"2114"},"2025-07-03":{"price":1.09,"nominal":"10140","volume":"11206"},"2025-07-02":{"price":1.1,"nominal":"1963","volume":"2142"},"2025-07-01":{"price":1.075,"nominal":"3599","volume":"3918"},"2025-06-30":{"price":1.085,"nominal":"4454","volume":"4797"},"2025-06-27":{"price":1.105,"nominal":"2983","volume":"3233"},"2025-06-26":{"price":1.07,"nominal":"278","volume":"300"},"2025-06-25":{"price":1.09,"nominal":"600","volume":"654"},"2025-06-24":{"price":1.1,"nominal":"464","volume":"507"},"2025-06-23":{"price":1.055,"nominal":"1769","volume":"1868"},"2025-06-19":{"price":1.09,"nominal":"987","volume":"1062"},"2025-06-18":{"price":1.11,"nominal":"888","volume":"985"},"2025-06-17":{"price":1.1,"nominal":"11221","volume":"12516"},"2025-06-13":{"price":1.04,"nominal":"697","volume":"751"},"2025-06-12":{"price":1.12,"nominal":"468","volume":"514"},"2025-06-11":{"price":1.09,"nominal":"1434","volume":"1593"},"2025-06-10":{"price":1.155,"nominal":"3553","volume":"3982"},"2025-06-09":{"price":1.1,"nominal":"1291","volume":"1440"},"2025-06-06":{"price":1.13,"nominal":"746","volume":"842"},"2025-06-05":{"price":1.14,"nominal":"2424","volume":"2823"},"2025-06-04":{"price":1.21,"nominal":"25689","volume":"30572"},"2025-06-03":{"price":1.22,"nominal":"4636","volume":"5589"},"2025-06-02":{"price":1.22,"nominal":"2288","volume":"2808"},"2025-05-30":{"price":1.205,"nominal":"3033","volume":"3685"},"2025-05-29":{"price":1.24,"nominal":"1116","volume":"1380"},"2025-05-28":{"price":1.27,"nominal":"3888","volume":"4909"},"2025-05-27":{"price":1.24,"nominal":"1228","volume":"1521"},"2025-05-26":{"price":1.245,"nominal":"326","volume":"402"},"2025-05-23":{"price":1.23,"nominal":"4477","volume":"5445"},"2025-05-22":{"price":1.18,"nominal":"440","volume":"525"},"2025-05-21":{"price":1.185,"nominal":"8215","volume":"9817"},"2025-05-20":{"price":1.205,"nominal":"2494","volume":"2967"},"2025-05-19":{"price":1.21,"nominal":"2256","volume":"2693"},"2025-05-16":{"price":1.17,"nominal":"530","volume":"615"},"2025-05-15":{"price":1.15,"nominal":"807","volume":"934"},"2025-05-14":{"price":1.18,"nominal":"3456","volume":"4015"},"2025-05-13":{"price":1.175,"nominal":"2186","volume":"2592"},"2025-05-12":{"price":1.17,"nominal":"8336","volume":"9663"},"2025-05-09":{"price":1.155,"nominal":"8414","volume":"9659"},"2025-05-08":{"price":1.115,"nominal":"1174","volume":"1306"},"2025-05-07":{"price":1.085,"nominal":"459","volume":"499"},"2025-05-06":{"price":1.09,"nominal":"15555","volume":"17088"},"2025-05-05":{"price":1.065,"nominal":"1945","volume":"2114"},"2025-04-30":{"price":1.1,"nominal":"599","volume":"668"},"2025-04-29":{"price":1.12,"nominal":"132","volume":"149"},"2025-04-28":{"price":1.145,"nominal":"845","volume":"967"},"2025-04-25":{"price":1.165,"nominal":"3209","volume":"3763"},"2025-04-24":{"price":1.175,"nominal":"2661","volume":"3147"},"2025-04-23":{"price":1.195,"nominal":"871","volume":"1080"},"2025-04-22":{"price":1.235,"nominal":"16065","volume":"19450"},"2025-04-21":{"price":1.175,"nominal":"3358","volume":"3978"},"2025-04-16":{"price":1.21,"nominal":"1490","volume":"1761"},"2025-04-15":{"price":1.165,"nominal":"9541","volume":"11086"},"2025-04-14":{"price":1.14,"nominal":"4276","volume":"4757"},"2025-04-11":{"price":1.055,"nominal":"2143","volume":"2294"},"2025-04-10":{"price":0.977,"nominal":"4432","volume":"4300"},"2025-04-09":{"price":0.98,"nominal":"3848","volume":"3621"},"2025-04-08":{"price":0.965,"nominal":"1348","volume":"1305"},"2025-04-07":{"price":1,"nominal":"4945","volume":"5014"},"2025-04-04":{"price":1.02,"nominal":"0","volume":"0"},"2025-04-03":{"price":1.11,"nominal":"574","volume":"640"},"2025-04-01":{"price":1.13,"nominal":"1827","volume":"2035"},"2025-03-31":{"price":1.105,"nominal":"6174","volume":"6816"},"2025-03-28":{"price":1.14,"nominal":"903","volume":"1031"},"2025-03-27":{"price":1.16,"nominal":"596","volume":"690"},"2025-03-26":{"price":1.135,"nominal":"3874","volume":"4308"},"2025-03-25":{"price":1.16,"nominal":"2910","volume":"3299"},"2025-03-21":{"price":1.1,"nominal":"3403","volume":"3756"},"2025-03-20":{"price":1.075,"nominal":"1409","volume":"1541"},"2025-03-19":{"price":1.08,"nominal":"2894","volume":"3133"},"2025-03-18":{"price":1.07,"nominal":"1572","volume":"1658"},"2025-03-17":{"price":1.075,"nominal":"7751","volume":"8339"}},"intraday":{"2026-03-19":{"16:59":{"price":1.255,"nominal":"1180","volume":"1479","trades":"7"},"16:58":{"price":1.255,"nominal":"1180","volume":"1479","trades":"7"},"16:57":{"price":1.255,"nominal":"1180","volume":"1479","trades":"7"},"16:56":{"price":1.255,"nominal":"1180","volume":"1479","trades":"7"},"16:55":{"price":1.255,"nominal":"1180","volume":"1479","trades":"7"},"16:54":{"price":1.255,"nominal":"1180","volume":"1479","trades":"7"},"16:53":{"price":1.255,"nominal":"1180","volume":"1479","trades":"7"},"16:52":{"price":1.255,"nominal":"1180","volume":"1479","trades":"7"},"16:51":{"price":1.255,"nominal":"1180","volume":"1479","trades":"7"},"16:50":{"price":1.255,"nominal":"1180","volume":"1479","trades":"7"},"16:49":{"price":1.255,"nominal":"1180","volume":"1479","trades":"7"},"16:48":{"price":1.255,"nominal":"1180","volume":"1479","trades":"7"},"16:47":{"price":1.24,"nominal":"98","volume":"122","trades":"1"},"16:46":{"price":1.24,"nominal":"98","volume":"122","trades":"1"},"16:45":{"price":1.24,"nominal":"98","volume":"122","trades":"1"},"16:44":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:43":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:42":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:41":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:40":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:39":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:38":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:37":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:36":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:35":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:34":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:33":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:32":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:31":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:30":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:29":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:28":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:27":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:26":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:25":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:24":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:23":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:22":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:21":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:20":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:19":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:18":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:17":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:16":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:15":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:14":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:13":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:12":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:11":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:10":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:09":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:08":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:07":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:06":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:05":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:04":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:03":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:02":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:01":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"16:00":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"15:59":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"15:58":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"15:57":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"15:56":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"15:55":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"15:54":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"15:53":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"15:52":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"15:51":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"15:50":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"15:49":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"15:48":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"15:47":{"price":1.245,"nominal":"891","volume":"1109","trades":"4"},"15:46":{"price":1.245,"nominal":"16","volume":"20","trades":"1"},"15:45":{"price":1.245,"nominal":"16","volume":"20","trades":"1"},"15:44":{"price":1.245,"nominal":"16","volume":"20","trades":"1"},"15:43":{"price":1.24,"nominal":"4","volume":"5","trades":"1"},"15:42":{"price":1.24,"nominal":"4","volume":"5","trades":"1"},"15:41":{"price":1.24,"nominal":"11","volume":"14","trades":"1"},"15:40":{"price":1.24,"nominal":"11","volume":"14","trades":"1"},"15:39":{"price":1.24,"nominal":"11","volume":"14","trades":"1"},"15:38":{"price":1.245,"nominal":"1086","volume":"1347","trades":"6"},"15:37":{"price":1.245,"nominal":"1086","volume":"1347","trades":"6"},"15:36":{"price":1.245,"nominal":"1086","volume":"1347","trades":"6"},"15:35":{"price":1.245,"nominal":"1086","volume":"1347","trades":"6"},"15:34":{"price":1.245,"nominal":"1086","volume":"1347","trades":"6"},"15:33":{"price":1.245,"nominal":"1086","volume":"1347","trades":"6"},"15:32":{"price":1.245,"nominal":"1086","volume":"1347","trades":"6"},"15:31":{"price":1.245,"nominal":"1086","volume":"1347","trades":"6"},"15:30":{"price":1.245,"nominal":"1086","volume":"1347","trades":"6"},"15:29":{"price":1.245,"nominal":"1086","volume":"1347","trades":"6"},"15:28":{"price":1.245,"nominal":"1086","volume":"1347","trades":"6"},"15:27":{"price":1.245,"nominal":"1086","volume":"1347","trades":"6"},"15:26":{"price":1.245,"nominal":"1086","volume":"1347","trades":"6"},"15:25":{"price":1.24,"nominal":"14","volume":"17","trades":"2"},"15:24":{"price":1.24,"nominal":"14","volume":"17","trades":"2"},"15:23":{"price":1.24,"nominal":"14","volume":"17","trades":"2"},"15:22":{"price":1.24,"nominal":"14","volume":"17","trades":"2"},"15:21":{"price":1.23,"nominal":"83","volume":"103","trades":"1"},"15:20":{"price":1.23,"nominal":"83","volume":"103","trades":"1"},"15:19":{"price":1.23,"nominal":"83","volume":"103","trades":"1"},"15:18":{"price":1.23,"nominal":"83","volume":"103","trades":"1"},"15:17":{"price":1.23,"nominal":"83","volume":"103","trades":"1"},"15:16":{"price":1.23,"nominal":"83","volume":"103","trades":"1"},"15:15":{"price":1.23,"nominal":"83","volume":"103","trades":"1"},"15:14":{"price":1.23,"nominal":"83","volume":"103","trades":"1"},"15:13":{"price":1.23,"nominal":"83","volume":"103","trades":"1"},"15:12":{"price":1.23,"nominal":"83","volume":"103","trades":"1"},"15:11":{"price":1.23,"nominal":"83","volume":"103","trades":"1"},"15:10":{"price":1.24,"nominal":"12","volume":"15","trades":"1"},"15:09":{"price":1.24,"nominal":"12","volume":"15","trades":"1"},"15:08":{"price":1.24,"nominal":"12","volume":"15","trades":"1"},"15:07":{"price":1.24,"nominal":"12","volume":"15","trades":"1"},"15:06":{"price":1.24,"nominal":"12","volume":"15","trades":"1"},"15:05":{"price":1.24,"nominal":"12","volume":"15","trades":"1"},"15:04":{"price":1.24,"nominal":"12","volume":"15","trades":"1"},"15:03":{"price":1.24,"nominal":"12","volume":"15","trades":"1"},"15:02":{"price":1.24,"nominal":"12","volume":"15","trades":"1"},"15:01":{"price":1.24,"nominal":"12","volume":"15","trades":"1"},"15:00":{"price":1.24,"nominal":"12","volume":"15","trades":"1"},"14:59":{"price":1.24,"nominal":"12","volume":"15","trades":"1"},"14:58":{"price":1.24,"nominal":"12","volume":"15","trades":"1"},"14:57":{"price":1.24,"nominal":"12","volume":"15","trades":"1"},"14:56":{"price":1.24,"nominal":"12","volume":"15","trades":"1"},"14:55":{"price":1.24,"nominal":"12","volume":"15","trades":"1"},"14:54":{"price":1.24,"nominal":"12","volume":"15","trades":"1"},"14:53":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:52":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:51":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:50":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:49":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:48":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:47":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:46":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:45":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:44":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:43":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:42":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:41":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:40":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:39":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:38":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:37":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:36":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:35":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:34":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:33":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:32":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:31":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"14:30":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:29":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:28":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:27":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:26":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:25":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:24":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:23":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:22":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:21":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:20":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:19":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:18":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:17":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:16":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:15":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:14":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:13":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:12":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:11":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:10":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:09":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:08":{"price":1.245,"nominal":"3","volume":"4","trades":"1"},"14:07":{"price":1.25,"nominal":"231","volume":"286","trades":"1"},"14:06":{"price":1.25,"nominal":"231","volume":"286","trades":"1"},"14:05":{"price":1.25,"nominal":"231","volume":"286","trades":"1"},"14:04":{"price":1.25,"nominal":"231","volume":"286","trades":"1"},"14:03":{"price":1.25,"nominal":"231","volume":"286","trades":"1"},"14:02":{"price":1.25,"nominal":"231","volume":"286","trades":"1"},"14:01":{"price":1.25,"nominal":"231","volume":"286","trades":"1"},"14:00":{"price":1.24,"nominal":"192","volume":"238","trades":"4"},"13:59":{"price":1.24,"nominal":"192","volume":"238","trades":"4"},"13:58":{"price":1.24,"nominal":"192","volume":"238","trades":"4"},"13:57":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:56":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:55":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:54":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:53":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:52":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:51":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:50":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:49":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:48":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:47":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:46":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:45":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:44":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:43":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:42":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:41":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:40":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:39":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:38":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:37":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:36":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:35":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:34":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:33":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:32":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:31":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:30":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:29":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:28":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:27":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:26":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:25":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:24":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:23":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:22":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:21":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:20":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:19":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:18":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:17":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:16":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:15":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:14":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:13":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:12":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:11":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:10":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:09":{"price":1.245,"nominal":"124","volume":"154","trades":"3"},"13:08":{"price":1.255,"nominal":"600","volume":"756","trades":"1"},"13:07":{"price":1.26,"nominal":"3965","volume":"4990","trades":"2"},"13:06":{"price":1.26,"nominal":"3965","volume":"4990","trades":"2"},"13:05":{"price":1.26,"nominal":"3965","volume":"4990","trades":"2"},"13:04":{"price":1.26,"nominal":"3965","volume":"4990","trades":"2"},"13:03":{"price":1.26,"nominal":"3965","volume":"4990","trades":"2"},"13:02":{"price":1.26,"nominal":"3965","volume":"4990","trades":"2"},"13:01":{"price":1.26,"nominal":"3965","volume":"4990","trades":"2"},"13:00":{"price":1.26,"nominal":"3965","volume":"4990","trades":"2"},"12:59":{"price":1.26,"nominal":"3965","volume":"4990","trades":"2"},"12:58":{"price":1.26,"nominal":"3965","volume":"4990","trades":"2"},"12:57":{"price":1.26,"nominal":"3965","volume":"4990","trades":"2"},"12:56":{"price":1.26,"nominal":"3965","volume":"4990","trades":"2"},"12:55":{"price":1.26,"nominal":"3965","volume":"4990","trades":"2"},"12:54":{"price":1.26,"nominal":"3965","volume":"4990","trades":"2"},"12:53":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:52":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:51":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:50":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:49":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:48":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:47":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:46":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:45":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:44":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:43":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:42":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:41":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:40":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:39":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:38":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:37":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:36":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:35":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:34":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:33":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:32":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:31":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:30":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:29":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:28":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:27":{"price":1.26,"nominal":"123","volume":"150","trades":"3"},"12:26":{"price":1.22,"nominal":"976","volume":"1210","trades":"3"},"12:25":{"price":1.22,"nominal":"976","volume":"1210","trades":"3"},"12:24":{"price":1.22,"nominal":"976","volume":"1210","trades":"3"},"12:23":{"price":1.22,"nominal":"976","volume":"1210","trades":"3"},"12:22":{"price":1.22,"nominal":"976","volume":"1210","trades":"3"},"12:21":{"price":1.22,"nominal":"976","volume":"1210","trades":"3"},"12:20":{"price":1.22,"nominal":"976","volume":"1210","trades":"3"},"12:19":{"price":1.22,"nominal":"976","volume":"1210","trades":"3"},"12:18":{"price":1.22,"nominal":"976","volume":"1210","trades":"3"},"12:17":{"price":1.22,"nominal":"976","volume":"1210","trades":"3"},"12:16":{"price":1.22,"nominal":"976","volume":"1210","trades":"3"},"12:15":{"price":1.22,"nominal":"976","volume":"1210","trades":"3"},"12:14":{"price":1.22,"nominal":"976","volume":"1210","trades":"3"},"12:13":{"price":1.22,"nominal":"976","volume":"1210","trades":"3"},"12:12":{"price":1.24,"nominal":"1045","volume":"1264","trades":"2"},"12:11":{"price":1.24,"nominal":"1045","volume":"1264","trades":"2"},"12:10":{"price":1.24,"nominal":"1045","volume":"1264","trades":"2"},"12:09":{"price":1.24,"nominal":"1045","volume":"1264","trades":"2"},"12:08":{"price":1.24,"nominal":"1045","volume":"1264","trades":"2"},"12:07":{"price":1.21,"nominal":"60","volume":"73","trades":"2"},"12:06":{"price":1.21,"nominal":"60","volume":"73","trades":"2"},"12:05":{"price":1.21,"nominal":"60","volume":"73","trades":"2"},"12:04":{"price":1.21,"nominal":"60","volume":"73","trades":"2"},"12:03":{"price":1.21,"nominal":"60","volume":"73","trades":"2"},"12:02":{"price":1.21,"nominal":"60","volume":"73","trades":"2"},"12:01":{"price":1.21,"nominal":"60","volume":"73","trades":"2"},"12:00":{"price":1.21,"nominal":"60","volume":"73","trades":"2"},"11:59":{"price":1.21,"nominal":"60","volume":"73","trades":"2"},"11:58":{"price":1.21,"nominal":"60","volume":"73","trades":"2"},"11:57":{"price":1.21,"nominal":"60","volume":"73","trades":"2"},"11:56":{"price":1.21,"nominal":"60","volume":"73","trades":"2"},"11:55":{"price":1.21,"nominal":"60","volume":"73","trades":"2"},"11:54":{"price":1.215,"nominal":"491","volume":"595","trades":"3"},"11:53":{"price":1.215,"nominal":"491","volume":"595","trades":"3"},"11:52":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:51":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:50":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:49":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:48":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:47":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:46":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:45":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:44":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:43":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:42":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:41":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:40":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:39":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:38":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:37":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:36":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:35":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:34":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:33":{"price":1.24,"nominal":"1","volume":"1","trades":"1"},"11:32":{"price":1.24,"nominal":"7","volume":"9","trades":"2"},"11:31":{"price":1.24,"nominal":"7","volume":"9","trades":"2"},"11:30":{"price":1.24,"nominal":"7","volume":"9","trades":"2"},"11:29":{"price":1.24,"nominal":"7","volume":"9","trades":"2"},"11:28":{"price":1.24,"nominal":"7","volume":"9","trades":"2"},"11:27":{"price":1.24,"nominal":"7","volume":"9","trades":"2"},"11:26":{"price":1.24,"nominal":"7","volume":"9","trades":"2"},"11:25":{"price":1.24,"nominal":"7","volume":"9","trades":"2"},"11:24":{"price":1.24,"nominal":"2","volume":"2","trades":"1"},"11:23":{"price":1.24,"nominal":"2","volume":"2","trades":"1"},"11:22":{"price":1.24,"nominal":"2","volume":"2","trades":"1"},"11:21":{"price":1.24,"nominal":"2","volume":"2","trades":"1"},"11:20":{"price":1.24,"nominal":"2","volume":"2","trades":"1"},"11:19":{"price":1.24,"nominal":"2","volume":"2","trades":"1"},"11:18":{"price":1.24,"nominal":"2","volume":"2","trades":"1"},"11:17":{"price":1.24,"nominal":"10","volume":"12","trades":"1"},"11:16":{"price":1.24,"nominal":"10","volume":"12","trades":"1"},"11:15":{"price":1.24,"nominal":"10","volume":"12","trades":"1"},"11:14":{"price":1.24,"nominal":"10","volume":"12","trades":"1"},"11:13":{"price":1.24,"nominal":"10","volume":"12","trades":"1"},"11:12":{"price":1.24,"nominal":"10","volume":"12","trades":"1"},"11:11":{"price":1.24,"nominal":"10","volume":"12","trades":"1"},"11:10":{"price":1.24,"nominal":"10","volume":"12","trades":"1"},"11:09":{"price":1.245,"nominal":"1","volume":"1","trades":"1"},"11:08":{"price":1.245,"nominal":"1","volume":"1","trades":"1"},"11:07":{"price":1.245,"nominal":"1","volume":"1","trades":"1"},"11:06":{"price":1.245,"nominal":"1","volume":"1","trades":"1"},"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:42":{"price":1.22,"nominal":"1","volume":"1","trades":"1"},"10:40":{"price":1.2,"nominal":"2","volume":"2","trades":"1"},"10:33":{"price":1.21,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":1.21,"return":3.72},"1w":{"date":"2026-03-12","prev":1.245,"return":0.8},"1m":{"date":"2026-02-19","prev":1.205,"return":4.15},"3m":{"date":"2025-12-19","prev":1.22,"return":2.87},"6m":{"date":"2025-09-19","prev":0.889,"return":41.17},"9m":{"date":"2025-06-19","prev":1.09,"return":15.14},"1y":{"date":"2025-03-19","prev":1.08,"return":16.2}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1704,"return":4.4},"1w":{"date":"2026-03-12","prev":1733,"return":2.65},"1m":{"date":"2026-02-19","prev":1692,"return":5.14},"3m":{"date":"2025-12-19","prev":1820,"return":-2.25},"6m":{"date":"2025-09-19","prev":1380,"return":28.91},"9m":{"date":"2025-06-19","prev":1295,"return":37.37},"1y":{"date":"2025-03-19","prev":1400,"return":27.07}}}}},"DIA":{"ticker":"DIA","name":"ETF SPDR Dow Jones","kind":"etf","img":"SPDR","currency":{"ARS":"DIA"},"data":{"ARS":{"daily":{"2026-03-19":{"price":33900,"nominal":"9600","volume":"324279380"},"2026-03-18":{"price":34100,"nominal":"7581","volume":"260310440"},"2026-03-17":{"price":34580,"nominal":"9604","volume":"333277860"},"2026-03-16":{"price":34540,"nominal":"5474","volume":"188804600"},"2026-03-13":{"price":34220,"nominal":"26299","volume":"898600660"},"2026-03-12":{"price":34120,"nominal":"5229","volume":"178890440"},"2026-03-11":{"price":34600,"nominal":"11090","volume":"383596620"},"2026-03-10":{"price":34980,"nominal":"7654","volume":"269006340"},"2026-03-09":{"price":35160,"nominal":"16649","volume":"579694560"},"2026-03-06":{"price":35220,"nominal":"5946","volume":"208582580"},"2026-03-05":{"price":35220,"nominal":"6093","volume":"215566340"},"2026-03-04":{"price":35900,"nominal":"30804","volume":"1101084760"},"2026-03-03":{"price":35940,"nominal":"8912","volume":"317039940"},"2026-03-02":{"price":35800,"nominal":"14304","volume":"511469380"},"2026-02-27":{"price":35780,"nominal":"12567","volume":"455430080"},"2026-02-26":{"price":36760,"nominal":"12247","volume":"449166140"},"2026-02-25":{"price":36420,"nominal":"23757","volume":"859730660"},"2026-02-24":{"price":35580,"nominal":"8063","volume":"286540960"},"2026-02-23":{"price":35140,"nominal":"5413","volume":"191338160"},"2026-02-20":{"price":35860,"nominal":"9185","volume":"329503920"},"2026-02-19":{"price":35680,"nominal":"6321","volume":"226486680"},"2026-02-18":{"price":36120,"nominal":"9015","volume":"329176380"},"2026-02-13":{"price":36520,"nominal":"5967","volume":"217471780"},"2026-02-12":{"price":36520,"nominal":"5185","volume":"190091640"},"2026-02-11":{"price":37020,"nominal":"5149","volume":"190473640"},"2026-02-10":{"price":37080,"nominal":"13793","volume":"510468460"},"2026-02-09":{"price":37160,"nominal":"5987","volume":"222510200"},"2026-02-06":{"price":37240,"nominal":"10731","volume":"400126480"},"2026-02-05":{"price":36820,"nominal":"23547","volume":"868964960"},"2026-02-04":{"price":37040,"nominal":"6757","volume":"250050900"},"2026-02-03":{"price":36740,"nominal":"5358","volume":"197005180"},"2026-02-02":{"price":36960,"nominal":"7203","volume":"265622740"},"2026-01-30":{"price":36740,"nominal":"6140","volume":"225098060"},"2026-01-29":{"price":36860,"nominal":"14735","volume":"543316220"},"2026-01-28":{"price":36980,"nominal":"11151","volume":"412249100"},"2026-01-27":{"price":36980,"nominal":"39255","volume":"1454352740"},"2026-01-26":{"price":37460,"nominal":"8249","volume":"307442760"},"2026-01-23":{"price":37220,"nominal":"8433","volume":"312465120"},"2026-01-22":{"price":37260,"nominal":"7947","volume":"296175160"},"2026-01-21":{"price":37240,"nominal":"9520","volume":"352499000"},"2026-01-20":{"price":36820,"nominal":"11747","volume":"433505500"},"2026-01-19":{"price":36940,"nominal":"2998","volume":"111392660"},"2026-01-16":{"price":37560,"nominal":"5397","volume":"202011420"},"2026-01-15":{"price":37440,"nominal":"3833","volume":"143579080"},"2026-01-14":{"price":37320,"nominal":"12759","volume":"476785120"},"2026-01-13":{"price":37560,"nominal":"19377","volume":"730378820"},"2026-01-12":{"price":37940,"nominal":"8129","volume":"306933600"},"2026-01-09":{"price":37900,"nominal":"5411","volume":"205026020"},"2026-01-08":{"price":37640,"nominal":"6169","volume":"231978860"},"2026-01-07":{"price":37700,"nominal":"21178","volume":"800348900"},"2026-01-06":{"price":38040,"nominal":"7708","volume":"291333000"},"2026-01-05":{"price":37800,"nominal":"6867","volume":"258478040"},"2026-01-02":{"price":37220,"nominal":"5747","volume":"212769980"},"2025-12-30":{"price":36800,"nominal":"25112","volume":"930124680"},"2025-12-29":{"price":37100,"nominal":"11604","volume":"431256540"},"2025-12-26":{"price":37200,"nominal":"18734","volume":"694747560"},"2025-12-24":{"price":37200,"nominal":"12232","volume":"454218280"},"2025-12-23":{"price":36980,"nominal":"24586","volume":"914550260"},"2025-12-22":{"price":37380,"nominal":"7066","volume":"263494540"},"2025-12-19":{"price":37280,"nominal":"6821","volume":"253722520"},"2025-12-18":{"price":37180,"nominal":"9223","volume":"343979500"},"2025-12-17":{"price":37360,"nominal":"16931","volume":"631411800"},"2025-12-16":{"price":37240,"nominal":"11956","volume":"445051860"},"2025-12-15":{"price":37020,"nominal":"14289","volume":"527374760"},"2025-12-12":{"price":36840,"nominal":"7327","volume":"269406540"},"2025-12-11":{"price":36780,"nominal":"10539","volume":"386049340"},"2025-12-10":{"price":36220,"nominal":"7213","volume":"258923460"},"2025-12-09":{"price":35900,"nominal":"11166","volume":"400906580"},"2025-12-05":{"price":36260,"nominal":"8129","volume":"293756280"},"2025-12-04":{"price":36220,"nominal":"10007","volume":"361788360"},"2025-12-03":{"price":36280,"nominal":"4424","volume":"160106940"},"2025-12-02":{"price":36200,"nominal":"9460","volume":"342615080"},"2025-12-01":{"price":35920,"nominal":"10305","volume":"370081680"},"2025-11-28":{"price":36360,"nominal":"12160","volume":"440687000"},"2025-11-27":{"price":36220,"nominal":"3203","volume":"116335420"},"2025-11-26":{"price":36400,"nominal":"11826","volume":"428213040"},"2025-11-25":{"price":35860,"nominal":"8003","volume":"283405060"},"2025-11-21":{"price":34960,"nominal":"16457","volume":"574601000"},"2025-11-20":{"price":34240,"nominal":"10917","volume":"375342240"},"2025-11-19":{"price":34000,"nominal":"40488","volume":"1377097880"},"2025-11-18":{"price":34020,"nominal":"7507","volume":"256295560"},"2025-11-17":{"price":34640,"nominal":"12480","volume":"436663040"},"2025-11-14":{"price":35220,"nominal":"6063","volume":"212836320"},"2025-11-13":{"price":35200,"nominal":"7923","volume":"280560700"},"2025-11-12":{"price":35660,"nominal":"6874","volume":"243931460"},"2025-11-11":{"price":35320,"nominal":"11261","volume":"395779500"},"2025-11-10":{"price":35060,"nominal":"16875","volume":"585700260"},"2025-11-07":{"price":34640,"nominal":"14625","volume":"508696700"},"2025-11-06":{"price":35300,"nominal":"18786","volume":"661359500"},"2025-11-05":{"price":35440,"nominal":"13098","volume":"464901760"},"2025-11-04":{"price":35560,"nominal":"13429","volume":"479370600"},"2025-11-03":{"price":36140,"nominal":"29556","volume":"1055983420"},"2025-10-31":{"price":35840,"nominal":"17951","volume":"637824020"},"2025-10-30":{"price":35500,"nominal":"11140","volume":"396091560"},"2025-10-29":{"price":35340,"nominal":"13422","volume":"476241740"},"2025-10-28":{"price":35520,"nominal":"40595","volume":"1443541120"},"2025-10-27":{"price":34620,"nominal":"36874","volume":"1261700780"},"2025-10-24":{"price":36960,"nominal":"36747","volume":"1341806400"},"2025-10-23":{"price":36380,"nominal":"32114","volume":"1183887400"},"2025-10-22":{"price":37540,"nominal":"23187","volume":"871812180"},"2025-10-21":{"price":37880,"nominal":"41755","volume":"1549776600"},"2025-10-20":{"price":36580,"nominal":"18159","volume":"658646440"},"2025-10-17":{"price":35640,"nominal":"6980","volume":"244972480"},"2025-10-16":{"price":34260,"nominal":"16933","volume":"576415300"},"2025-10-15":{"price":33700,"nominal":"36355","volume":"1233833900"},"2025-10-14":{"price":34060,"nominal":"55263","volume":"1860004620"},"2025-10-13":{"price":33020,"nominal":"20726","volume":"678130260"},"2025-10-09":{"price":33680,"nominal":"36303","volume":"1253375800"},"2025-10-08":{"price":36100,"nominal":"11576","volume":"420303660"},"2025-10-07":{"price":36280,"nominal":"11515","volume":"412509780"},"2025-10-06":{"price":35440,"nominal":"26063","volume":"927336780"},"2025-10-03":{"price":35700,"nominal":"18929","volume":"681706580"},"2025-10-02":{"price":36140,"nominal":"8838","volume":"321070240"},"2025-10-01":{"price":36500,"nominal":"17513","volume":"636232360"},"2025-09-30":{"price":35640,"nominal":"151291","volume":"5316349080"},"2025-09-29":{"price":34540,"nominal":"30338","volume":"1039045900"},"2025-09-26":{"price":34040,"nominal":"103563","volume":"3445804880"},"2025-09-25":{"price":32200,"nominal":"7216","volume":"230830800"},"2025-09-24":{"price":32120,"nominal":"14264","volume":"458195740"},"2025-09-23":{"price":32820,"nominal":"38233","volume":"1244057840"},"2025-09-22":{"price":33400,"nominal":"43371","volume":"1456122980"},"2025-09-19":{"price":36160,"nominal":"20644","volume":"741007280"},"2025-09-18":{"price":36140,"nominal":"56456","volume":"1993942880"},"2025-09-17":{"price":34540,"nominal":"11058","volume":"380100720"},"2025-09-16":{"price":33900,"nominal":"22057","volume":"746792280"},"2025-09-15":{"price":34440,"nominal":"18266","volume":"621610100"},"2025-09-12":{"price":33900,"nominal":"17856","volume":"602745200"},"2025-09-11":{"price":33420,"nominal":"10252","volume":"339273980"},"2025-09-10":{"price":32720,"nominal":"30874","volume":"1006319620"},"2025-09-09":{"price":32920,"nominal":"7633","volume":"250384840"},"2025-09-08":{"price":32820,"nominal":"10846","volume":"356257860"},"2025-09-05":{"price":31550,"nominal":"18393","volume":"579107625"},"2025-09-04":{"price":31525,"nominal":"6424","volume":"201852150"},"2025-09-03":{"price":31000,"nominal":"10595","volume":"327651025"},"2025-09-02":{"price":31025,"nominal":"22340","volume":"691714950"},"2025-09-01":{"price":31750,"nominal":"3901","volume":"123854425"},"2025-08-29":{"price":30950,"nominal":"13480","volume":"411426900"},"2025-08-28":{"price":30700,"nominal":"9292","volume":"284969650"},"2025-08-27":{"price":30925,"nominal":"8990","volume":"279680700"},"2025-08-26":{"price":30850,"nominal":"10818","volume":"332905425"},"2025-08-25":{"price":30875,"nominal":"12836","volume":"394729825"},"2025-08-22":{"price":30425,"nominal":"20381","volume":"617766950"},"2025-08-21":{"price":29550,"nominal":"20001","volume":"590601725"},"2025-08-20":{"price":29450,"nominal":"12892","volume":"378148950"},"2025-08-19":{"price":29200,"nominal":"6067","volume":"177405575"},"2025-08-18":{"price":29300,"nominal":"8733","volume":"255802575"},"2025-08-14":{"price":29375,"nominal":"3171","volume":"93426900"},"2025-08-13":{"price":29775,"nominal":"7179","volume":"212873800"},"2025-08-12":{"price":29400,"nominal":"9209","volume":"270965650"},"2025-08-11":{"price":29200,"nominal":"10371","volume":"304376075"},"2025-08-08":{"price":29450,"nominal":"4194","volume":"123404650"},"2025-08-07":{"price":29275,"nominal":"10510","volume":"308765100"},"2025-08-06":{"price":29575,"nominal":"10866","volume":"321178625"},"2025-08-05":{"price":29650,"nominal":"5365","volume":"159561050"},"2025-08-04":{"price":30000,"nominal":"6279","volume":"188071025"},"2025-08-01":{"price":29750,"nominal":"7515","volume":"223488350"},"2025-07-31":{"price":30000,"nominal":"7169","volume":"215343450"},"2025-07-30":{"price":29325,"nominal":"21235","volume":"617250900"},"2025-07-29":{"price":28900,"nominal":"8032","volume":"233500700"},"2025-07-28":{"price":29100,"nominal":"8145","volume":"236469925"},"2025-07-25":{"price":28950,"nominal":"19938","volume":"576131350"},"2025-07-24":{"price":28475,"nominal":"20972","volume":"597570425"},"2025-07-23":{"price":28525,"nominal":"18278","volume":"518339075"},"2025-07-22":{"price":28075,"nominal":"21827","volume":"614803300"},"2025-07-21":{"price":28525,"nominal":"15005","volume":"431244675"},"2025-07-18":{"price":28700,"nominal":"20680","volume":"592291325"},"2025-07-17":{"price":28600,"nominal":"33355","volume":"946641575"},"2025-07-16":{"price":28175,"nominal":"32669","volume":"913871650"},"2025-07-15":{"price":28150,"nominal":"55570","volume":"1581901600"},"2025-07-14":{"price":28775,"nominal":"6008","volume":"170789400"},"2025-07-11":{"price":28175,"nominal":"23914","volume":"674938325"},"2025-07-10":{"price":28375,"nominal":"5712","volume":"162071450"},"2025-07-08":{"price":27900,"nominal":"30139","volume":"843286275"},"2025-07-07":{"price":28375,"nominal":"17552","volume":"493995550"},"2025-07-04":{"price":27750,"nominal":"4047","volume":"113321250"},"2025-07-03":{"price":27825,"nominal":"7098","volume":"196562350"},"2025-07-02":{"price":27575,"nominal":"24078","volume":"663210375"},"2025-07-01":{"price":27525,"nominal":"16971","volume":"461920000"},"2025-06-30":{"price":26750,"nominal":"30634","volume":"813653275"},"2025-06-27":{"price":26275,"nominal":"21279","volume":"557781725"},"2025-06-26":{"price":26100,"nominal":"15249","volume":"397377700"},"2025-06-25":{"price":25750,"nominal":"10933","volume":"278790550"},"2025-06-24":{"price":25550,"nominal":"5478","volume":"139861075"},"2025-06-23":{"price":25250,"nominal":"8549","volume":"213069900"},"2025-06-19":{"price":24500,"nominal":"2559","volume":"62928700"},"2025-06-18":{"price":24775,"nominal":"22885","volume":"563623525"},"2025-06-17":{"price":25025,"nominal":"4837","volume":"121672825"},"2025-06-13":{"price":25125,"nominal":"21236","volume":"538660025"},"2025-06-12":{"price":25550,"nominal":"8355","volume":"214032175"},"2025-06-11":{"price":25550,"nominal":"5679","volume":"145870925"},"2025-06-10":{"price":25650,"nominal":"6859","volume":"175784375"},"2025-06-09":{"price":25650,"nominal":"4805","volume":"123020925"},"2025-06-06":{"price":25650,"nominal":"7675","volume":"196577750"},"2025-06-05":{"price":25325,"nominal":"7971","volume":"202981800"},"2025-06-04":{"price":25475,"nominal":"10522","volume":"268071150"},"2025-06-03":{"price":25450,"nominal":"7427","volume":"188314700"},"2025-06-02":{"price":25225,"nominal":"7766","volume":"195678300"},"2025-05-30":{"price":25425,"nominal":"6123","volume":"156008700"},"2025-05-29":{"price":25150,"nominal":"6051","volume":"151427325"},"2025-05-28":{"price":24725,"nominal":"9802","volume":"243127950"},"2025-05-27":{"price":24900,"nominal":"13993","volume":"344668825"},"2025-05-26":{"price":24050,"nominal":"2985","volume":"71838000"},"2025-05-23":{"price":24175,"nominal":"8613","volume":"207716275"},"2025-05-22":{"price":24300,"nominal":"15521","volume":"378002825"},"2025-05-21":{"price":24350,"nominal":"12721","volume":"312082775"},"2025-05-20":{"price":24950,"nominal":"5221","volume":"129906275"},"2025-05-19":{"price":24950,"nominal":"9961","volume":"246480475"},"2025-05-16":{"price":24950,"nominal":"9289","volume":"231124650"},"2025-05-15":{"price":24625,"nominal":"5028","volume":"123098375"},"2025-05-14":{"price":24350,"nominal":"6794","volume":"165274825"},"2025-05-13":{"price":24400,"nominal":"22334","volume":"543613500"},"2025-05-12":{"price":24575,"nominal":"9127","volume":"222648450"},"2025-05-09":{"price":23900,"nominal":"4499","volume":"107194325"},"2025-05-08":{"price":23975,"nominal":"9454","volume":"226823450"},"2025-05-07":{"price":24025,"nominal":"12813","volume":"308271850"},"2025-05-06":{"price":24825,"nominal":"9111","volume":"226901175"},"2025-05-05":{"price":25075,"nominal":"5448","volume":"135350025"},"2025-04-30":{"price":24325,"nominal":"8193","volume":"197447600"},"2025-04-29":{"price":24125,"nominal":"4878","volume":"117611125"},"2025-04-28":{"price":24050,"nominal":"8518","volume":"202749475"},"2025-04-25":{"price":24125,"nominal":"6982","volume":"167090750"},"2025-04-24":{"price":24075,"nominal":"21439","volume":"514644700"},"2025-04-23":{"price":23350,"nominal":"17281","volume":"403505125"},"2025-04-22":{"price":22700,"nominal":"15131","volume":"335792450"},"2025-04-21":{"price":21625,"nominal":"40602","volume":"863359925"},"2025-04-16":{"price":23400,"nominal":"32555","volume":"789176525"},"2025-04-15":{"price":25050,"nominal":"9919","volume":"249630625"},"2025-04-14":{"price":25550,"nominal":"12191","volume":"305716925"},"2025-04-11":{"price":26950,"nominal":"15528","volume":"419322700"},"2025-04-10":{"price":26875,"nominal":"24572","volume":"656098175"},"2025-04-09":{"price":27200,"nominal":"24376","volume":"647325900"},"2025-04-08":{"price":25800,"nominal":"18511","volume":"486187175"},"2025-04-07":{"price":25825,"nominal":"19245","volume":"493261675"},"2025-04-04":{"price":25675,"nominal":"0","volume":"0"},"2025-04-03":{"price":26725,"nominal":"10161","volume":"273092325"},"2025-04-01":{"price":27550,"nominal":"11398","volume":"315098675"},"2025-03-31":{"price":27575,"nominal":"23453","volume":"644231775"},"2025-03-28":{"price":27175,"nominal":"9024","volume":"245315850"},"2025-03-27":{"price":27375,"nominal":"10225","volume":"279876100"},"2025-03-26":{"price":27525,"nominal":"4996","volume":"138390650"},"2025-03-25":{"price":27575,"nominal":"13237","volume":"364275075"},"2025-03-21":{"price":27025,"nominal":"12498","volume":"337539825"},"2025-03-20":{"price":27100,"nominal":"20958","volume":"566369050"},"2025-03-19":{"price":27050,"nominal":"17798","volume":"484398075"},"2025-03-18":{"price":27050,"nominal":"26906","volume":"721689525"},"2025-03-17":{"price":26300,"nominal":"20321","volume":"530348550"}},"intraday":{"2026-03-19":{"16:59":{"price":33900,"nominal":"10","volume":"339200","trades":"1"},"16:58":{"price":33900,"nominal":"10","volume":"339200","trades":"1"},"16:57":{"price":33920,"nominal":"8","volume":"271200","trades":"1"},"16:56":{"price":33900,"nominal":"37","volume":"1253560","trades":"2"},"16:55":{"price":33880,"nominal":"8","volume":"271360","trades":"1"},"16:54":{"price":33920,"nominal":"2","volume":"67840","trades":"1"},"16:53":{"price":33920,"nominal":"2","volume":"67840","trades":"1"},"16:52":{"price":33920,"nominal":"43","volume":"1455120","trades":"1"},"16:51":{"price":33920,"nominal":"43","volume":"1455120","trades":"1"},"16:50":{"price":33920,"nominal":"43","volume":"1455120","trades":"1"},"16:49":{"price":33920,"nominal":"43","volume":"1455120","trades":"1"},"16:48":{"price":33840,"nominal":"4","volume":"135280","trades":"1"},"16:47":{"price":33840,"nominal":"4","volume":"135280","trades":"1"},"16:46":{"price":33820,"nominal":"10","volume":"338940","trades":"4"},"16:45":{"price":33820,"nominal":"10","volume":"338940","trades":"4"},"16:44":{"price":33840,"nominal":"1","volume":"33820","trades":"1"},"16:43":{"price":33820,"nominal":"10","volume":"338000","trades":"1"},"16:42":{"price":33820,"nominal":"10","volume":"338000","trades":"1"},"16:41":{"price":33820,"nominal":"10","volume":"338000","trades":"1"},"16:40":{"price":33820,"nominal":"10","volume":"338000","trades":"1"},"16:39":{"price":33820,"nominal":"10","volume":"338000","trades":"1"},"16:38":{"price":33820,"nominal":"10","volume":"338000","trades":"1"},"16:37":{"price":33800,"nominal":"6","volume":"203280","trades":"1"},"16:36":{"price":33880,"nominal":"10","volume":"338200","trades":"1"},"16:35":{"price":33880,"nominal":"10","volume":"338200","trades":"1"},"16:34":{"price":33880,"nominal":"10","volume":"338200","trades":"1"},"16:33":{"price":33820,"nominal":"4","volume":"135360","trades":"1"},"16:32":{"price":33820,"nominal":"4","volume":"135360","trades":"1"},"16:31":{"price":33840,"nominal":"610","volume":"20666800","trades":"2"},"16:30":{"price":33840,"nominal":"610","volume":"20666800","trades":"2"},"16:29":{"price":33840,"nominal":"610","volume":"20666800","trades":"2"},"16:28":{"price":33840,"nominal":"610","volume":"20666800","trades":"2"},"16:27":{"price":33840,"nominal":"610","volume":"20666800","trades":"2"},"16:26":{"price":33840,"nominal":"610","volume":"20666800","trades":"2"},"16:25":{"price":33880,"nominal":"8","volume":"271400","trades":"3"},"16:24":{"price":33960,"nominal":"56","volume":"1901760","trades":"1"},"16:23":{"price":33960,"nominal":"147","volume":"4997760","trades":"3"},"16:22":{"price":33960,"nominal":"147","volume":"4997760","trades":"3"},"16:21":{"price":33960,"nominal":"147","volume":"4997760","trades":"3"},"16:20":{"price":33960,"nominal":"147","volume":"4997760","trades":"3"},"16:19":{"price":34000,"nominal":"9","volume":"305940","trades":"2"},"16:18":{"price":34020,"nominal":"6","volume":"203880","trades":"1"},"16:17":{"price":34020,"nominal":"6","volume":"203880","trades":"1"},"16:16":{"price":34020,"nominal":"6","volume":"203880","trades":"1"},"16:15":{"price":33980,"nominal":"16","volume":"544960","trades":"1"},"16:14":{"price":33980,"nominal":"16","volume":"544960","trades":"1"},"16:13":{"price":33980,"nominal":"16","volume":"544960","trades":"1"},"16:12":{"price":33980,"nominal":"16","volume":"544960","trades":"1"},"16:11":{"price":33980,"nominal":"16","volume":"544960","trades":"1"},"16:10":{"price":33980,"nominal":"16","volume":"544960","trades":"1"},"16:09":{"price":33980,"nominal":"16","volume":"544960","trades":"1"},"16:08":{"price":34060,"nominal":"11","volume":"374060","trades":"2"},"16:07":{"price":34060,"nominal":"11","volume":"374060","trades":"2"},"16:06":{"price":34000,"nominal":"32","volume":"1086640","trades":"2"},"16:05":{"price":33920,"nominal":"4","volume":"135840","trades":"1"},"16:04":{"price":33960,"nominal":"10","volume":"338800","trades":"1"},"16:03":{"price":33960,"nominal":"10","volume":"338800","trades":"1"},"16:02":{"price":33880,"nominal":"348","volume":"11790240","trades":"1"},"16:01":{"price":33880,"nominal":"3","volume":"101420","trades":"2"},"16:00":{"price":33800,"nominal":"28","volume":"947440","trades":"2"},"15:59":{"price":33800,"nominal":"22","volume":"743320","trades":"6"},"15:58":{"price":33800,"nominal":"22","volume":"743320","trades":"6"},"15:57":{"price":33760,"nominal":"3","volume":"101220","trades":"1"},"15:56":{"price":33760,"nominal":"3","volume":"101220","trades":"1"},"15:55":{"price":33740,"nominal":"2","volume":"67360","trades":"2"},"15:54":{"price":33740,"nominal":"2","volume":"67360","trades":"2"},"15:53":{"price":33740,"nominal":"2","volume":"67360","trades":"2"},"15:52":{"price":33680,"nominal":"1","volume":"33740","trades":"1"},"15:51":{"price":33740,"nominal":"3","volume":"101220","trades":"2"},"15:50":{"price":33740,"nominal":"1","volume":"33740","trades":"1"},"15:49":{"price":33740,"nominal":"1","volume":"33740","trades":"1"},"15:48":{"price":33740,"nominal":"7","volume":"236060","trades":"3"},"15:47":{"price":33700,"nominal":"2","volume":"67440","trades":"2"},"15:46":{"price":33700,"nominal":"2","volume":"67440","trades":"2"},"15:45":{"price":33700,"nominal":"2","volume":"67440","trades":"2"},"15:44":{"price":33740,"nominal":"18","volume":"607320","trades":"1"},"15:43":{"price":33740,"nominal":"7","volume":"235940","trades":"2"},"15:42":{"price":33740,"nominal":"29","volume":"978460","trades":"1"},"15:41":{"price":33740,"nominal":"29","volume":"978460","trades":"1"},"15:40":{"price":33740,"nominal":"29","volume":"978460","trades":"1"},"15:39":{"price":33740,"nominal":"29","volume":"978460","trades":"1"},"15:38":{"price":33740,"nominal":"861","volume":"29032960","trades":"5"},"15:37":{"price":33740,"nominal":"861","volume":"29032960","trades":"5"},"15:36":{"price":33760,"nominal":"149","volume":"5024280","trades":"1"},"15:35":{"price":33760,"nominal":"149","volume":"5024280","trades":"1"},"15:34":{"price":33760,"nominal":"149","volume":"5024280","trades":"1"},"15:33":{"price":33760,"nominal":"149","volume":"5024280","trades":"1"},"15:32":{"price":33720,"nominal":"1","volume":"33780","trades":"1"},"15:31":{"price":33720,"nominal":"1","volume":"33780","trades":"1"},"15:30":{"price":33720,"nominal":"1","volume":"33780","trades":"1"},"15:29":{"price":33780,"nominal":"9","volume":"303660","trades":"1"},"15:28":{"price":33740,"nominal":"1","volume":"33800","trades":"1"},"15:27":{"price":33740,"nominal":"1","volume":"33800","trades":"1"},"15:26":{"price":33740,"nominal":"1","volume":"33800","trades":"1"},"15:25":{"price":33740,"nominal":"1","volume":"33800","trades":"1"},"15:24":{"price":33800,"nominal":"3","volume":"101400","trades":"1"},"15:23":{"price":33800,"nominal":"3","volume":"101400","trades":"1"},"15:22":{"price":33800,"nominal":"3","volume":"101220","trades":"1"},"15:21":{"price":33740,"nominal":"2","volume":"67480","trades":"1"},"15:20":{"price":33740,"nominal":"4","volume":"135200","trades":"1"},"15:19":{"price":33800,"nominal":"200","volume":"6760000","trades":"1"},"15:18":{"price":33800,"nominal":"200","volume":"6760000","trades":"1"},"15:17":{"price":33800,"nominal":"28","volume":"946400","trades":"1"},"15:16":{"price":33800,"nominal":"28","volume":"946400","trades":"1"},"15:15":{"price":33800,"nominal":"28","volume":"946400","trades":"1"},"15:14":{"price":33800,"nominal":"61","volume":"2061640","trades":"3"},"15:13":{"price":33720,"nominal":"301","volume":"10167780","trades":"1"},"15:12":{"price":33720,"nominal":"301","volume":"10167780","trades":"1"},"15:11":{"price":33720,"nominal":"301","volume":"10167780","trades":"1"},"15:10":{"price":33720,"nominal":"301","volume":"10167780","trades":"1"},"15:09":{"price":33720,"nominal":"301","volume":"10167780","trades":"1"},"15:08":{"price":33780,"nominal":"1","volume":"33720","trades":"1"},"15:07":{"price":33720,"nominal":"32","volume":"1079040","trades":"2"},"15:06":{"price":33720,"nominal":"35","volume":"1180200","trades":"2"},"15:05":{"price":33720,"nominal":"43","volume":"1451680","trades":"2"},"15:04":{"price":33760,"nominal":"24","volume":"809760","trades":"1"},"15:03":{"price":33740,"nominal":"1","volume":"33740","trades":"1"},"15:02":{"price":33740,"nominal":"1","volume":"33780","trades":"1"},"15:01":{"price":33780,"nominal":"63","volume":"2126780","trades":"2"},"15:00":{"price":33760,"nominal":"15","volume":"506400","trades":"2"},"14:59":{"price":33760,"nominal":"15","volume":"506400","trades":"1"},"14:58":{"price":33760,"nominal":"15","volume":"506400","trades":"1"},"14:57":{"price":33760,"nominal":"15","volume":"506400","trades":"1"},"14:56":{"price":33760,"nominal":"16","volume":"539540","trades":"2"},"14:55":{"price":33760,"nominal":"16","volume":"539540","trades":"2"},"14:54":{"price":33740,"nominal":"5","volume":"168700","trades":"1"},"14:53":{"price":33740,"nominal":"5","volume":"168700","trades":"1"},"14:52":{"price":33740,"nominal":"5","volume":"168700","trades":"1"},"14:51":{"price":33740,"nominal":"8","volume":"269760","trades":"1"},"14:50":{"price":33720,"nominal":"19","volume":"641060","trades":"1"},"14:49":{"price":33740,"nominal":"2","volume":"67480","trades":"1"},"14:48":{"price":33740,"nominal":"29","volume":"977300","trades":"1"},"14:47":{"price":33740,"nominal":"29","volume":"977300","trades":"1"},"14:46":{"price":33740,"nominal":"29","volume":"977300","trades":"1"},"14:45":{"price":33740,"nominal":"29","volume":"977300","trades":"1"},"14:44":{"price":33740,"nominal":"29","volume":"977300","trades":"1"},"14:43":{"price":33740,"nominal":"29","volume":"977300","trades":"1"},"14:42":{"price":33740,"nominal":"29","volume":"977300","trades":"1"},"14:41":{"price":33700,"nominal":"2","volume":"67480","trades":"2"},"14:40":{"price":33700,"nominal":"2","volume":"67480","trades":"2"},"14:39":{"price":33740,"nominal":"18","volume":"607320","trades":"2"},"14:38":{"price":33740,"nominal":"18","volume":"607320","trades":"2"},"14:37":{"price":33740,"nominal":"5","volume":"168500","trades":"1"},"14:36":{"price":33740,"nominal":"5","volume":"168500","trades":"1"},"14:35":{"price":33700,"nominal":"1","volume":"33760","trades":"1"},"14:34":{"price":33760,"nominal":"1","volume":"33760","trades":"1"},"14:33":{"price":33760,"nominal":"2","volume":"67400","trades":"1"},"14:32":{"price":33760,"nominal":"2","volume":"67400","trades":"1"},"14:31":{"price":33760,"nominal":"2","volume":"67400","trades":"1"},"14:30":{"price":33760,"nominal":"2","volume":"67400","trades":"1"},"14:29":{"price":33760,"nominal":"2","volume":"67400","trades":"1"},"14:28":{"price":33700,"nominal":"8","volume":"270080","trades":"1"},"14:27":{"price":33760,"nominal":"587","volume":"19805340","trades":"2"},"14:26":{"price":33760,"nominal":"587","volume":"19805340","trades":"2"},"14:25":{"price":33740,"nominal":"10","volume":"337400","trades":"1"},"14:24":{"price":33740,"nominal":"87","volume":"2931900","trades":"2"},"14:23":{"price":33740,"nominal":"87","volume":"2931900","trades":"2"},"14:22":{"price":33700,"nominal":"3","volume":"101040","trades":"1"},"14:21":{"price":33700,"nominal":"3","volume":"101040","trades":"1"},"14:20":{"price":33700,"nominal":"3","volume":"101040","trades":"1"},"14:19":{"price":33680,"nominal":"21","volume":"708120","trades":"3"},"14:18":{"price":33680,"nominal":"28","volume":"944160","trades":"1"},"14:17":{"price":33680,"nominal":"28","volume":"944160","trades":"1"},"14:16":{"price":33680,"nominal":"28","volume":"944160","trades":"1"},"14:15":{"price":33720,"nominal":"30","volume":"1011000","trades":"2"},"14:14":{"price":33720,"nominal":"30","volume":"1011000","trades":"2"},"14:13":{"price":33720,"nominal":"30","volume":"1011000","trades":"2"},"14:12":{"price":33720,"nominal":"30","volume":"1011000","trades":"2"},"14:11":{"price":33700,"nominal":"1","volume":"33740","trades":"1"},"14:10":{"price":33700,"nominal":"1","volume":"33740","trades":"1"},"14:09":{"price":33700,"nominal":"1","volume":"33740","trades":"1"},"14:08":{"price":33740,"nominal":"2","volume":"67400","trades":"1"},"14:07":{"price":33740,"nominal":"2","volume":"67400","trades":"1"},"14:06":{"price":33740,"nominal":"2","volume":"67400","trades":"1"},"14:05":{"price":33740,"nominal":"2","volume":"67400","trades":"1"},"14:04":{"price":33740,"nominal":"2","volume":"67400","trades":"1"},"14:03":{"price":33740,"nominal":"2","volume":"67400","trades":"1"},"14:02":{"price":33740,"nominal":"2","volume":"67400","trades":"1"},"14:01":{"price":33700,"nominal":"10","volume":"337200","trades":"2"},"14:00":{"price":33700,"nominal":"10","volume":"337200","trades":"2"},"13:59":{"price":33700,"nominal":"4","volume":"134960","trades":"2"},"13:58":{"price":33700,"nominal":"4","volume":"134960","trades":"2"},"13:57":{"price":33700,"nominal":"4","volume":"134960","trades":"2"},"13:56":{"price":33700,"nominal":"4","volume":"134960","trades":"2"},"13:55":{"price":33700,"nominal":"4","volume":"134960","trades":"2"},"13:54":{"price":33740,"nominal":"4","volume":"135120","trades":"1"},"13:53":{"price":33740,"nominal":"4","volume":"135120","trades":"1"},"13:52":{"price":33740,"nominal":"4","volume":"135120","trades":"1"},"13:51":{"price":33780,"nominal":"19","volume":"641060","trades":"1"},"13:50":{"price":33740,"nominal":"4","volume":"135200","trades":"2"},"13:49":{"price":33820,"nominal":"1","volume":"33780","trades":"1"},"13:48":{"price":33780,"nominal":"15","volume":"506640","trades":"2"},"13:47":{"price":33780,"nominal":"15","volume":"506640","trades":"2"},"13:46":{"price":33780,"nominal":"15","volume":"506640","trades":"2"},"13:45":{"price":33780,"nominal":"15","volume":"506640","trades":"2"},"13:44":{"price":33780,"nominal":"15","volume":"506640","trades":"2"},"13:43":{"price":33780,"nominal":"15","volume":"506640","trades":"2"},"13:42":{"price":33780,"nominal":"15","volume":"506640","trades":"2"},"13:41":{"price":33780,"nominal":"15","volume":"506640","trades":"2"},"13:40":{"price":33780,"nominal":"15","volume":"506640","trades":"2"},"13:39":{"price":33780,"nominal":"15","volume":"506640","trades":"2"},"13:38":{"price":33720,"nominal":"2","volume":"67560","trades":"1"},"13:37":{"price":33720,"nominal":"2","volume":"67560","trades":"1"},"13:36":{"price":33720,"nominal":"2","volume":"67560","trades":"1"},"13:35":{"price":33780,"nominal":"6","volume":"202380","trades":"2"},"13:34":{"price":33780,"nominal":"1","volume":"33780","trades":"1"},"13:33":{"price":33780,"nominal":"1","volume":"33780","trades":"1"},"13:32":{"price":33780,"nominal":"1","volume":"33780","trades":"1"},"13:31":{"price":33780,"nominal":"1","volume":"33780","trades":"1"},"13:30":{"price":33780,"nominal":"1","volume":"33780","trades":"1"},"13:29":{"price":33780,"nominal":"1","volume":"33780","trades":"1"},"13:28":{"price":33780,"nominal":"4","volume":"135060","trades":"2"},"13:27":{"price":33780,"nominal":"4","volume":"135060","trades":"2"},"13:26":{"price":33780,"nominal":"4","volume":"135060","trades":"2"},"13:25":{"price":33780,"nominal":"4","volume":"135060","trades":"2"},"13:24":{"price":33760,"nominal":"31","volume":"1047080","trades":"3"},"13:23":{"price":33700,"nominal":"36","volume":"1215600","trades":"3"},"13:22":{"price":33780,"nominal":"1","volume":"33700","trades":"1"},"13:21":{"price":33780,"nominal":"1","volume":"33700","trades":"1"},"13:20":{"price":33700,"nominal":"10","volume":"337600","trades":"2"},"13:19":{"price":33700,"nominal":"10","volume":"337600","trades":"2"},"13:18":{"price":33700,"nominal":"10","volume":"337600","trades":"2"},"13:17":{"price":33700,"nominal":"10","volume":"337600","trades":"2"},"13:16":{"price":33700,"nominal":"10","volume":"337600","trades":"2"},"13:15":{"price":33760,"nominal":"3","volume":"101160","trades":"1"},"13:14":{"price":33760,"nominal":"3","volume":"101160","trades":"1"},"13:13":{"price":33760,"nominal":"3","volume":"101160","trades":"1"},"13:12":{"price":33760,"nominal":"3","volume":"101160","trades":"1"},"13:11":{"price":33760,"nominal":"3","volume":"101160","trades":"1"},"13:10":{"price":33720,"nominal":"1","volume":"33820","trades":"1"},"13:09":{"price":33820,"nominal":"1","volume":"33820","trades":"1"},"13:08":{"price":33820,"nominal":"1","volume":"33820","trades":"1"},"13:07":{"price":33820,"nominal":"6","volume":"202920","trades":"1"},"13:06":{"price":33820,"nominal":"6","volume":"202920","trades":"1"},"13:05":{"price":33820,"nominal":"6","volume":"202920","trades":"1"},"13:04":{"price":33820,"nominal":"8","volume":"270240","trades":"3"},"13:03":{"price":33820,"nominal":"8","volume":"270240","trades":"3"},"13:02":{"price":33780,"nominal":"2","volume":"67400","trades":"1"},"13:01":{"price":33780,"nominal":"2","volume":"67400","trades":"1"},"13:00":{"price":33700,"nominal":"7","volume":"235900","trades":"1"},"12:59":{"price":33700,"nominal":"29","volume":"977300","trades":"3"},"12:58":{"price":33700,"nominal":"28","volume":"943840","trades":"2"},"12:57":{"price":33700,"nominal":"28","volume":"943840","trades":"2"},"12:56":{"price":33680,"nominal":"300","volume":"10098000","trades":"1"},"12:55":{"price":33680,"nominal":"300","volume":"10098000","trades":"1"},"12:54":{"price":33660,"nominal":"58","volume":"1956920","trades":"1"},"12:53":{"price":33740,"nominal":"1","volume":"33740","trades":"1"},"12:52":{"price":33740,"nominal":"1","volume":"33740","trades":"1"},"12:51":{"price":33740,"nominal":"37","volume":"1246160","trades":"2"},"12:50":{"price":33680,"nominal":"2","volume":"67440","trades":"1"},"12:49":{"price":33680,"nominal":"2","volume":"67440","trades":"1"},"12:48":{"price":33680,"nominal":"2","volume":"67440","trades":"1"},"12:47":{"price":33720,"nominal":"5","volume":"168600","trades":"1"},"12:46":{"price":33720,"nominal":"1","volume":"33680","trades":"1"},"12:45":{"price":33680,"nominal":"5","volume":"168720","trades":"2"},"12:44":{"price":33680,"nominal":"5","volume":"168720","trades":"2"},"12:43":{"price":33680,"nominal":"5","volume":"168720","trades":"2"},"12:42":{"price":33680,"nominal":"5","volume":"168720","trades":"2"},"12:41":{"price":33680,"nominal":"5","volume":"168720","trades":"2"},"12:40":{"price":33760,"nominal":"12","volume":"404520","trades":"3"},"12:39":{"price":33760,"nominal":"12","volume":"404520","trades":"3"},"12:38":{"price":33760,"nominal":"12","volume":"404520","trades":"3"},"12:37":{"price":33760,"nominal":"12","volume":"404520","trades":"3"},"12:36":{"price":33700,"nominal":"432","volume":"14558400","trades":"3"},"12:35":{"price":33700,"nominal":"10","volume":"337200","trades":"2"},"12:34":{"price":33700,"nominal":"10","volume":"337200","trades":"2"},"12:33":{"price":33700,"nominal":"10","volume":"337200","trades":"2"},"12:32":{"price":33720,"nominal":"14","volume":"472920","trades":"3"},"12:31":{"price":33720,"nominal":"14","volume":"472920","trades":"3"},"12:30":{"price":33780,"nominal":"1","volume":"33720","trades":"1"},"12:29":{"price":33780,"nominal":"1","volume":"33720","trades":"1"},"12:28":{"price":33720,"nominal":"2","volume":"67480","trades":"1"},"12:27":{"price":33740,"nominal":"7","volume":"236460","trades":"1"},"12:26":{"price":33780,"nominal":"2","volume":"67560","trades":"2"},"12:25":{"price":33780,"nominal":"2","volume":"67560","trades":"2"},"12:24":{"price":33780,"nominal":"2","volume":"67560","trades":"2"},"12:23":{"price":33780,"nominal":"1","volume":"33800","trades":"1"},"12:22":{"price":33800,"nominal":"4","volume":"134960","trades":"1"},"12:21":{"price":33800,"nominal":"4","volume":"134960","trades":"1"},"12:20":{"price":33740,"nominal":"1","volume":"33860","trades":"1"},"12:19":{"price":33860,"nominal":"31","volume":"1049040","trades":"1"},"12:18":{"price":33860,"nominal":"31","volume":"1049040","trades":"1"},"12:17":{"price":33860,"nominal":"31","volume":"1049040","trades":"1"},"12:16":{"price":33840,"nominal":"23","volume":"777480","trades":"4"},"12:15":{"price":33820,"nominal":"10","volume":"338280","trades":"2"},"12:14":{"price":33820,"nominal":"1","volume":"33840","trades":"1"},"12:13":{"price":33820,"nominal":"1","volume":"33840","trades":"1"},"12:12":{"price":33840,"nominal":"46","volume":"1554000","trades":"2"},"12:11":{"price":33780,"nominal":"19","volume":"641820","trades":"1"},"12:10":{"price":33780,"nominal":"2","volume":"67660","trades":"2"},"12:09":{"price":33880,"nominal":"16","volume":"541440","trades":"2"},"12:08":{"price":33880,"nominal":"16","volume":"541440","trades":"2"},"12:07":{"price":33840,"nominal":"35","volume":"1183000","trades":"1"},"12:06":{"price":33840,"nominal":"35","volume":"1183000","trades":"1"},"12:05":{"price":33800,"nominal":"49","volume":"1656200","trades":"2"},"12:04":{"price":33800,"nominal":"1","volume":"33800","trades":"1"},"12:03":{"price":33800,"nominal":"4","volume":"134960","trades":"1"},"12:02":{"price":33800,"nominal":"4","volume":"134960","trades":"1"},"12:01":{"price":33800,"nominal":"4","volume":"134960","trades":"1"},"12:00":{"price":33740,"nominal":"20","volume":"674400","trades":"1"},"11:59":{"price":33740,"nominal":"20","volume":"674400","trades":"1"},"11:58":{"price":33720,"nominal":"41","volume":"1384980","trades":"1"},"11:57":{"price":33720,"nominal":"41","volume":"1384980","trades":"1"},"11:56":{"price":33780,"nominal":"1","volume":"33780","trades":"1"},"11:55":{"price":33780,"nominal":"3","volume":"101220","trades":"1"},"11:54":{"price":33740,"nominal":"677","volume":"22841980","trades":"1"},"11:53":{"price":33740,"nominal":"677","volume":"22841980","trades":"1"},"11:52":{"price":33740,"nominal":"677","volume":"22841980","trades":"1"},"11:51":{"price":33740,"nominal":"18","volume":"608400","trades":"2"},"11:50":{"price":33800,"nominal":"11","volume":"371800","trades":"2"},"11:49":{"price":33800,"nominal":"1","volume":"33800","trades":"1"},"11:48":{"price":33800,"nominal":"1","volume":"33800","trades":"1"},"11:47":{"price":33800,"nominal":"2","volume":"67520","trades":"1"},"11:46":{"price":33760,"nominal":"10","volume":"338200","trades":"2"},"11:45":{"price":33760,"nominal":"10","volume":"338200","trades":"2"},"11:44":{"price":33820,"nominal":"10","volume":"337600","trades":"1"},"11:43":{"price":33760,"nominal":"3","volume":"101340","trades":"1"},"11:42":{"price":33780,"nominal":"13","volume":"439140","trades":"2"},"11:41":{"price":33780,"nominal":"366","volume":"12400040","trades":"2"},"11:40":{"price":33780,"nominal":"366","volume":"12400040","trades":"2"},"11:39":{"price":33780,"nominal":"366","volume":"12400040","trades":"2"},"11:38":{"price":33780,"nominal":"366","volume":"12400040","trades":"2"},"11:37":{"price":33880,"nominal":"2","volume":"67760","trades":"1"},"11:36":{"price":33880,"nominal":"47","volume":"1591560","trades":"6"},"11:35":{"price":33860,"nominal":"615","volume":"20762460","trades":"2"},"11:34":{"price":33760,"nominal":"13","volume":"439400","trades":"1"},"11:33":{"price":33760,"nominal":"13","volume":"439400","trades":"1"},"11:32":{"price":33800,"nominal":"178","volume":"6015160","trades":"3"},"11:31":{"price":33700,"nominal":"2","volume":"67480","trades":"2"},"11:30":{"price":33740,"nominal":"4","volume":"135040","trades":"1"},"11:29":{"price":33760,"nominal":"238","volume":"8020680","trades":"4"},"11:28":{"price":33760,"nominal":"238","volume":"8020680","trades":"4"},"11:27":{"price":33780,"nominal":"1","volume":"33700","trades":"1"},"11:26":{"price":33700,"nominal":"10","volume":"337760","trades":"3"},"11:25":{"price":33740,"nominal":"988","volume":"33335120","trades":"1"},"11:24":{"price":33740,"nominal":"7","volume":"236880","trades":"1"},"11:23":{"price":33840,"nominal":"14","volume":"473160","trades":"5"},"11:22":{"price":33840,"nominal":"14","volume":"473160","trades":"5"},"11:21":{"price":33840,"nominal":"14","volume":"473160","trades":"5"},"11:20":{"price":33780,"nominal":"18","volume":"608260","trades":"3"},"11:19":{"price":33760,"nominal":"1","volume":"33820","trades":"2"},"11:18":{"price":33820,"nominal":"1","volume":"33840","trades":"1"},"11:17":{"price":33840,"nominal":"1","volume":"33860","trades":"1"},"11:16":{"price":33860,"nominal":"4","volume":"135440","trades":"1"},"11:15":{"price":33860,"nominal":"2","volume":"67760","trades":"1"},"11:14":{"price":33860,"nominal":"2","volume":"67760","trades":"1"},"11:13":{"price":33880,"nominal":"26","volume":"882440","trades":"2"},"11:12":{"price":33940,"nominal":"50","volume":"1695040","trades":"3"},"11:11":{"price":33940,"nominal":"50","volume":"1695040","trades":"3"},"11:10":{"price":33860,"nominal":"1","volume":"33900","trades":"1"},"11:09":{"price":33900,"nominal":"9","volume":"304800","trades":"3"},"11:08":{"price":33880,"nominal":"5","volume":"169560","trades":"2"},"11:07":{"price":33880,"nominal":"5","volume":"169560","trades":"2"},"11:06":{"price":33880,"nominal":"5","volume":"169560","trades":"2"},"11:05":{"price":33880,"nominal":"5","volume":"169560","trades":"2"},"11:04":{"price":33960,"nominal":"2","volume":"67840","trades":"1"},"11:03":{"price":33960,"nominal":"2","volume":"67840","trades":"1"},"11:02":{"price":33960,"nominal":"2","volume":"67840","trades":"1"},"11:01":[],"11:00":[],"10:59":{"price":33920,"nominal":"99","volume":"3356240","trades":"3"},"10:57":{"price":33920,"nominal":"13","volume":"440960","trades":"4"},"10:53":{"price":33880,"nominal":"9","volume":"305760","trades":"2"},"10:51":{"price":34020,"nominal":"4","volume":"135920","trades":"1"},"10:50":{"price":33980,"nominal":"9","volume":"305700","trades":"4"},"10:49":{"price":33940,"nominal":"3","volume":"101700","trades":"1"},"10:47":{"price":33900,"nominal":"3","volume":"101840","trades":"2"},"10:46":{"price":33960,"nominal":"11","volume":"373560","trades":"3"},"10:44":{"price":33960,"nominal":"6","volume":"203760","trades":"2"},"10:41":{"price":33960,"nominal":"13","volume":"439720","trades":"2"},"10:38":{"price":33820,"nominal":"43","volume":"1455120","trades":"1"},"10:37":{"price":33840,"nominal":"12","volume":"406140","trades":"2"},"10:35":{"price":33860,"nominal":"4","volume":"135540","trades":"2"},"10:34":{"price":33960,"nominal":"20","volume":"677600","trades":"1"},"10:33":{"price":33880,"nominal":"285","volume":"9650100","trades":"17"},"10:32":{"price":33840,"nominal":"10","volume":"338960","trades":"3"},"10:30":{"price":33980,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":23.95,"nominal":"43","volume":"1023","trades":"1"},"16:58":{"price":23.95,"nominal":"43","volume":"1023","trades":"1"},"16:57":{"price":23.95,"nominal":"43","volume":"1023","trades":"1"},"16:56":{"price":23.95,"nominal":"43","volume":"1023","trades":"1"},"16:55":{"price":23.95,"nominal":"43","volume":"1023","trades":"1"},"16:54":{"price":23.95,"nominal":"43","volume":"1023","trades":"1"},"16:53":{"price":23.95,"nominal":"43","volume":"1023","trades":"1"},"16:52":{"price":23.95,"nominal":"43","volume":"1023","trades":"1"},"16:51":{"price":23.95,"nominal":"43","volume":"1023","trades":"1"},"16:50":{"price":23.95,"nominal":"43","volume":"1023","trades":"1"},"16:49":{"price":23.95,"nominal":"43","volume":"1023","trades":"1"},"16:48":{"price":23.8,"nominal":"4","volume":"95","trades":"1"},"16:47":{"price":23.8,"nominal":"4","volume":"95","trades":"1"},"16:46":{"price":23.8,"nominal":"17","volume":"407","trades":"4"},"16:45":{"price":23.8,"nominal":"17","volume":"407","trades":"4"},"16:44":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:43":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:42":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:41":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:40":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:39":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:38":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:37":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:36":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:35":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:34":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:33":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:32":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:31":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:30":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:29":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:28":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:27":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:26":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:25":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:24":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:23":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:22":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:21":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:20":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:19":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:18":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:17":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:16":{"price":23.99,"nominal":"4","volume":"96","trades":"1"},"16:15":{"price":24.01,"nominal":"16","volume":"384","trades":"1"},"16:14":{"price":24.01,"nominal":"16","volume":"384","trades":"1"},"16:13":{"price":24.01,"nominal":"16","volume":"384","trades":"1"},"16:12":{"price":24.01,"nominal":"16","volume":"384","trades":"1"},"16:11":{"price":24,"nominal":"17","volume":"406","trades":"2"},"16:10":{"price":24,"nominal":"17","volume":"406","trades":"2"},"16:09":{"price":24,"nominal":"17","volume":"406","trades":"2"},"16:08":{"price":24,"nominal":"17","volume":"406","trades":"2"},"16:07":{"price":24,"nominal":"17","volume":"406","trades":"2"},"16:06":{"price":23.85,"nominal":"13","volume":"310","trades":"1"},"16:05":{"price":23.85,"nominal":"13","volume":"310","trades":"1"},"16:04":{"price":23.84,"nominal":"348","volume":"8282","trades":"1"},"16:03":{"price":23.84,"nominal":"348","volume":"8282","trades":"1"},"16:02":{"price":23.8,"nominal":"15","volume":"356","trades":"1"},"16:01":{"price":23.8,"nominal":"15","volume":"356","trades":"1"},"16:00":{"price":23.75,"nominal":"12","volume":"285","trades":"1"},"15:59":{"price":23.75,"nominal":"12","volume":"285","trades":"1"},"15:58":{"price":23.75,"nominal":"12","volume":"285","trades":"1"},"15:57":{"price":23.75,"nominal":"3","volume":"71","trades":"2"},"15:56":{"price":23.75,"nominal":"3","volume":"71","trades":"2"},"15:55":{"price":23.75,"nominal":"3","volume":"71","trades":"2"},"15:54":{"price":23.75,"nominal":"3","volume":"71","trades":"2"},"15:53":{"price":23.75,"nominal":"9","volume":"214","trades":"2"},"15:52":{"price":23.75,"nominal":"9","volume":"214","trades":"2"},"15:51":{"price":23.75,"nominal":"9","volume":"214","trades":"2"},"15:50":{"price":23.75,"nominal":"9","volume":"214","trades":"2"},"15:49":{"price":23.75,"nominal":"9","volume":"214","trades":"2"},"15:48":{"price":23.75,"nominal":"9","volume":"214","trades":"2"},"15:47":{"price":23.75,"nominal":"9","volume":"214","trades":"2"},"15:46":{"price":23.75,"nominal":"9","volume":"214","trades":"2"},"15:45":{"price":23.75,"nominal":"9","volume":"214","trades":"2"},"15:44":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:43":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:42":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:41":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:40":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:39":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:38":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:37":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:36":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:35":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:34":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:33":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:32":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:31":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:30":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:29":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:28":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:27":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:26":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:25":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:24":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:23":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:22":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:21":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:20":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:19":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:18":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:17":{"price":23.75,"nominal":"48","volume":"1139","trades":"1"},"15:16":{"price":23.73,"nominal":"5","volume":"119","trades":"1"},"15:15":{"price":23.73,"nominal":"5","volume":"119","trades":"1"},"15:14":{"price":23.72,"nominal":"23","volume":"545","trades":"1"},"15:13":{"price":23.72,"nominal":"23","volume":"545","trades":"1"},"15:12":{"price":23.72,"nominal":"23","volume":"545","trades":"1"},"15:11":{"price":23.72,"nominal":"23","volume":"545","trades":"1"},"15:10":{"price":23.72,"nominal":"23","volume":"545","trades":"1"},"15:09":{"price":23.72,"nominal":"23","volume":"545","trades":"1"},"15:08":{"price":23.72,"nominal":"23","volume":"545","trades":"1"},"15:07":{"price":23.72,"nominal":"23","volume":"545","trades":"1"},"15:06":{"price":23.72,"nominal":"23","volume":"545","trades":"1"},"15:05":{"price":23.72,"nominal":"23","volume":"545","trades":"1"},"15:04":{"price":23.72,"nominal":"23","volume":"545","trades":"1"},"15:03":{"price":23.72,"nominal":"23","volume":"545","trades":"1"},"15:02":{"price":23.7,"nominal":"2","volume":"48","trades":"2"},"15:01":{"price":23.7,"nominal":"2","volume":"48","trades":"2"},"15:00":{"price":23.7,"nominal":"2","volume":"48","trades":"2"},"14:59":{"price":23.7,"nominal":"2","volume":"48","trades":"2"},"14:58":{"price":23.7,"nominal":"2","volume":"48","trades":"2"},"14:57":{"price":23.7,"nominal":"2","volume":"48","trades":"2"},"14:56":{"price":23.7,"nominal":"2","volume":"48","trades":"2"},"14:55":{"price":23.7,"nominal":"2","volume":"48","trades":"2"},"14:54":{"price":23.8,"nominal":"20","volume":"476","trades":"1"},"14:53":{"price":23.8,"nominal":"20","volume":"476","trades":"1"},"14:52":{"price":23.8,"nominal":"20","volume":"476","trades":"1"},"14:51":{"price":23.8,"nominal":"20","volume":"476","trades":"1"},"14:50":{"price":23.8,"nominal":"20","volume":"476","trades":"1"},"14:49":{"price":23.8,"nominal":"20","volume":"476","trades":"1"},"14:48":{"price":23.8,"nominal":"20","volume":"476","trades":"1"},"14:47":{"price":23.8,"nominal":"20","volume":"476","trades":"1"},"14:46":{"price":23.8,"nominal":"20","volume":"476","trades":"1"},"14:45":{"price":23.8,"nominal":"20","volume":"476","trades":"1"},"14:44":{"price":23.8,"nominal":"20","volume":"476","trades":"1"},"14:43":{"price":23.8,"nominal":"20","volume":"476","trades":"1"},"14:42":{"price":23.8,"nominal":"20","volume":"476","trades":"1"},"14:41":{"price":23.8,"nominal":"1","volume":"24","trades":"2"},"14:40":{"price":23.8,"nominal":"1","volume":"24","trades":"2"},"14:39":{"price":23.8,"nominal":"1","volume":"24","trades":"2"},"14:38":{"price":23.8,"nominal":"1","volume":"24","trades":"2"},"14:37":{"price":23.82,"nominal":"8","volume":"190","trades":"1"},"14:36":{"price":23.82,"nominal":"8","volume":"190","trades":"1"},"14:35":{"price":23.82,"nominal":"8","volume":"190","trades":"1"},"14:34":{"price":23.82,"nominal":"8","volume":"190","trades":"1"},"14:33":{"price":23.77,"nominal":"30","volume":"713","trades":"1"},"14:32":{"price":23.77,"nominal":"30","volume":"713","trades":"1"},"14:31":{"price":23.77,"nominal":"30","volume":"713","trades":"1"},"14:30":{"price":23.77,"nominal":"30","volume":"713","trades":"1"},"14:29":{"price":23.77,"nominal":"30","volume":"713","trades":"1"},"14:28":{"price":23.77,"nominal":"30","volume":"713","trades":"1"},"14:27":{"price":23.77,"nominal":"30","volume":"713","trades":"1"},"14:26":{"price":23.77,"nominal":"30","volume":"713","trades":"1"},"14:25":{"price":23.77,"nominal":"30","volume":"713","trades":"1"},"14:24":{"price":23.77,"nominal":"30","volume":"713","trades":"1"},"14:23":{"price":23.77,"nominal":"30","volume":"713","trades":"1"},"14:22":{"price":23.77,"nominal":"30","volume":"713","trades":"1"},"14:21":{"price":23.77,"nominal":"30","volume":"713","trades":"1"},"14:20":{"price":23.77,"nominal":"30","volume":"713","trades":"1"},"14:19":{"price":23.77,"nominal":"30","volume":"713","trades":"1"},"14:18":{"price":23.77,"nominal":"30","volume":"713","trades":"1"},"14:17":{"price":23.77,"nominal":"2","volume":"47","trades":"2"},"14:16":{"price":23.77,"nominal":"2","volume":"47","trades":"2"},"14:15":{"price":23.77,"nominal":"2","volume":"47","trades":"2"},"14:14":{"price":23.77,"nominal":"2","volume":"47","trades":"2"},"14:13":{"price":23.77,"nominal":"2","volume":"47","trades":"2"},"14:12":{"price":23.77,"nominal":"2","volume":"47","trades":"2"},"14:11":{"price":23.72,"nominal":"1","volume":"24","trades":"1"},"14:10":{"price":23.72,"nominal":"1","volume":"24","trades":"1"},"14:09":{"price":23.72,"nominal":"1","volume":"24","trades":"1"},"14:08":{"price":23.72,"nominal":"1","volume":"24","trades":"1"},"14:07":{"price":23.72,"nominal":"1","volume":"24","trades":"1"},"14:06":{"price":23.72,"nominal":"1","volume":"24","trades":"1"},"14:05":{"price":23.72,"nominal":"1","volume":"24","trades":"1"},"14:04":{"price":23.72,"nominal":"1","volume":"24","trades":"1"},"14:03":{"price":23.72,"nominal":"1","volume":"24","trades":"1"},"14:02":{"price":23.72,"nominal":"1","volume":"24","trades":"1"},"14:01":{"price":23.72,"nominal":"1","volume":"24","trades":"1"},"14:00":{"price":23.72,"nominal":"1","volume":"24","trades":"1"},"13:59":{"price":23.72,"nominal":"3","volume":"71","trades":"1"},"13:58":{"price":23.72,"nominal":"3","volume":"71","trades":"1"},"13:57":{"price":23.72,"nominal":"3","volume":"71","trades":"1"},"13:56":{"price":23.72,"nominal":"3","volume":"71","trades":"1"},"13:55":{"price":23.72,"nominal":"3","volume":"71","trades":"1"},"13:54":{"price":23.72,"nominal":"3","volume":"71","trades":"1"},"13:53":{"price":23.72,"nominal":"2","volume":"47","trades":"1"},"13:52":{"price":23.72,"nominal":"20","volume":"474","trades":"1"},"13:51":{"price":23.72,"nominal":"20","volume":"474","trades":"1"},"13:50":{"price":23.72,"nominal":"1","volume":"24","trades":"2"},"13:49":{"price":23.84,"nominal":"1","volume":"24","trades":"1"},"13:48":{"price":23.84,"nominal":"1","volume":"24","trades":"1"},"13:47":{"price":23.84,"nominal":"1","volume":"24","trades":"1"},"13:46":{"price":23.84,"nominal":"1","volume":"24","trades":"1"},"13:45":{"price":23.84,"nominal":"1","volume":"24","trades":"1"},"13:44":{"price":23.84,"nominal":"1","volume":"24","trades":"1"},"13:43":{"price":23.84,"nominal":"1","volume":"24","trades":"1"},"13:42":{"price":23.84,"nominal":"1","volume":"24","trades":"1"},"13:41":{"price":23.84,"nominal":"1","volume":"24","trades":"1"},"13:40":{"price":23.84,"nominal":"1","volume":"24","trades":"1"},"13:39":{"price":23.84,"nominal":"10","volume":"237","trades":"3"},"13:38":{"price":23.84,"nominal":"10","volume":"237","trades":"3"},"13:37":{"price":23.84,"nominal":"10","volume":"237","trades":"3"},"13:36":{"price":23.84,"nominal":"10","volume":"237","trades":"3"},"13:35":{"price":23.7,"nominal":"7","volume":"166","trades":"2"},"13:34":{"price":23.7,"nominal":"7","volume":"166","trades":"2"},"13:33":{"price":23.7,"nominal":"7","volume":"166","trades":"2"},"13:32":{"price":23.7,"nominal":"7","volume":"166","trades":"2"},"13:31":{"price":23.7,"nominal":"7","volume":"166","trades":"2"},"13:30":{"price":23.7,"nominal":"7","volume":"166","trades":"2"},"13:29":{"price":23.7,"nominal":"7","volume":"166","trades":"2"},"13:28":{"price":23.7,"nominal":"7","volume":"166","trades":"2"},"13:27":{"price":23.7,"nominal":"7","volume":"166","trades":"2"},"13:26":{"price":23.7,"nominal":"7","volume":"166","trades":"2"},"13:25":{"price":23.7,"nominal":"7","volume":"166","trades":"2"},"13:24":{"price":23.7,"nominal":"7","volume":"166","trades":"2"},"13:23":{"price":23.7,"nominal":"7","volume":"166","trades":"2"},"13:22":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:21":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:20":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:19":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:18":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:17":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:16":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:15":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:14":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:13":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:12":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:11":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:10":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:09":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:08":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:07":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:06":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:05":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:04":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:03":{"price":23.89,"nominal":"14","volume":"334","trades":"3"},"13:02":{"price":23.68,"nominal":"6","volume":"142","trades":"2"},"13:01":{"price":23.68,"nominal":"6","volume":"142","trades":"2"},"13:00":{"price":23.68,"nominal":"6","volume":"142","trades":"2"},"12:59":{"price":23.68,"nominal":"6","volume":"142","trades":"2"},"12:58":{"price":23.68,"nominal":"6","volume":"142","trades":"2"},"12:57":{"price":23.68,"nominal":"6","volume":"142","trades":"2"},"12:56":{"price":23.68,"nominal":"6","volume":"142","trades":"2"},"12:55":{"price":23.68,"nominal":"6","volume":"142","trades":"2"},"12:54":{"price":23.68,"nominal":"6","volume":"142","trades":"2"},"12:53":{"price":23.68,"nominal":"6","volume":"142","trades":"2"},"12:52":{"price":23.68,"nominal":"6","volume":"142","trades":"2"},"12:51":{"price":23.68,"nominal":"6","volume":"142","trades":"2"},"12:50":{"price":23.8,"nominal":"50","volume":"1184","trades":"1"},"12:49":{"price":23.8,"nominal":"50","volume":"1184","trades":"1"},"12:48":{"price":23.67,"nominal":"2","volume":"48","trades":"4"},"12:47":{"price":23.8,"nominal":"1","volume":"24","trades":"1"},"12:46":{"price":23.8,"nominal":"1","volume":"24","trades":"1"},"12:45":{"price":23.8,"nominal":"1","volume":"24","trades":"1"},"12:44":{"price":23.8,"nominal":"1","volume":"24","trades":"1"},"12:43":{"price":23.8,"nominal":"1","volume":"24","trades":"1"},"12:42":{"price":23.8,"nominal":"1","volume":"24","trades":"1"},"12:41":{"price":23.8,"nominal":"1","volume":"24","trades":"1"},"12:40":{"price":23.8,"nominal":"1","volume":"24","trades":"1"},"12:39":{"price":23.8,"nominal":"1","volume":"24","trades":"1"},"12:38":{"price":23.8,"nominal":"1","volume":"24","trades":"1"},"12:37":{"price":23.8,"nominal":"1","volume":"24","trades":"1"},"12:36":{"price":23.82,"nominal":"4","volume":"95","trades":"1"},"12:35":{"price":23.82,"nominal":"4","volume":"95","trades":"1"},"12:34":{"price":23.82,"nominal":"4","volume":"95","trades":"1"},"12:33":{"price":23.82,"nominal":"4","volume":"95","trades":"1"},"12:32":{"price":23.82,"nominal":"4","volume":"95","trades":"1"},"12:31":{"price":23.82,"nominal":"4","volume":"95","trades":"1"},"12:30":{"price":23.82,"nominal":"4","volume":"95","trades":"1"},"12:29":{"price":23.82,"nominal":"4","volume":"95","trades":"1"},"12:28":{"price":23.82,"nominal":"4","volume":"95","trades":"1"},"12:27":{"price":23.82,"nominal":"4","volume":"95","trades":"1"},"12:26":{"price":23.82,"nominal":"4","volume":"95","trades":"1"},"12:25":{"price":23.82,"nominal":"4","volume":"95","trades":"1"},"12:24":{"price":23.82,"nominal":"4","volume":"95","trades":"1"},"12:23":{"price":23.86,"nominal":"1","volume":"24","trades":"1"},"12:22":{"price":23.86,"nominal":"1","volume":"24","trades":"1"},"12:21":{"price":23.86,"nominal":"1","volume":"24","trades":"1"},"12:20":{"price":23.86,"nominal":"1","volume":"24","trades":"1"},"12:19":{"price":23.86,"nominal":"1","volume":"24","trades":"1"},"12:18":{"price":23.86,"nominal":"1","volume":"24","trades":"1"},"12:17":{"price":23.86,"nominal":"1","volume":"24","trades":"1"},"12:16":{"price":23.86,"nominal":"1","volume":"24","trades":"1"},"12:15":{"price":23.86,"nominal":"1","volume":"24","trades":"1"},"12:14":{"price":23.85,"nominal":"1","volume":"24","trades":"1"},"12:13":{"price":23.85,"nominal":"1","volume":"24","trades":"1"},"12:12":{"price":23.85,"nominal":"1","volume":"24","trades":"1"},"12:11":{"price":23.86,"nominal":"10","volume":"238","trades":"1"},"12:10":{"price":23.86,"nominal":"10","volume":"238","trades":"1"},"12:09":{"price":23.77,"nominal":"35","volume":"831","trades":"1"},"12:08":{"price":23.77,"nominal":"35","volume":"831","trades":"1"},"12:07":{"price":23.77,"nominal":"35","volume":"831","trades":"1"},"12:06":{"price":23.77,"nominal":"35","volume":"831","trades":"1"},"12:05":{"price":23.74,"nominal":"41","volume":"977","trades":"1"},"12:04":{"price":23.82,"nominal":"1","volume":"24","trades":"1"},"12:03":{"price":23.82,"nominal":"1","volume":"24","trades":"1"},"12:02":{"price":23.82,"nominal":"1","volume":"24","trades":"1"},"12:01":{"price":23.82,"nominal":"1","volume":"24","trades":"1"},"12:00":{"price":23.82,"nominal":"1","volume":"24","trades":"1"},"11:59":{"price":23.82,"nominal":"1","volume":"24","trades":"1"},"11:58":{"price":23.82,"nominal":"1","volume":"24","trades":"1"},"11:57":{"price":23.82,"nominal":"1","volume":"24","trades":"1"},"11:56":{"price":23.82,"nominal":"1","volume":"24","trades":"1"},"11:55":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:54":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:53":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:52":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:51":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:50":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:49":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:48":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:47":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:46":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:45":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:44":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:43":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:42":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:41":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:40":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:39":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:38":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:37":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:36":{"price":23.78,"nominal":"2","volume":"48","trades":"1"},"11:35":{"price":23.75,"nominal":"7","volume":"167","trades":"1"},"11:34":{"price":23.75,"nominal":"7","volume":"167","trades":"1"},"11:33":{"price":23.75,"nominal":"7","volume":"167","trades":"1"},"11:32":{"price":23.75,"nominal":"7","volume":"167","trades":"1"},"11:31":{"price":23.75,"nominal":"7","volume":"167","trades":"1"},"11:30":{"price":23.75,"nominal":"7","volume":"167","trades":"1"},"11:29":{"price":23.82,"nominal":"992","volume":"23520","trades":"1"},"11:28":{"price":23.82,"nominal":"992","volume":"23520","trades":"1"},"11:27":{"price":23.82,"nominal":"992","volume":"23520","trades":"1"},"11:26":{"price":23.82,"nominal":"992","volume":"23520","trades":"1"},"11:25":{"price":23.71,"nominal":"7","volume":"167","trades":"2"},"11:24":{"price":23.71,"nominal":"7","volume":"167","trades":"2"},"11:23":{"price":23.86,"nominal":"1","volume":"24","trades":"1"},"11:22":{"price":23.86,"nominal":"1","volume":"24","trades":"1"},"11:21":{"price":23.86,"nominal":"1","volume":"24","trades":"1"},"11:20":{"price":23.85,"nominal":"11","volume":"261","trades":"1"},"11:19":{"price":23.71,"nominal":"3","volume":"72","trades":"1"},"11:18":{"price":23.85,"nominal":"2","volume":"48","trades":"1"},"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:59":{"price":23.89,"nominal":"2","volume":"48","trades":"1"},"10:46":{"price":23.89,"nominal":"51","volume":"1211","trades":"2"},"10:37":{"price":23.72,"nominal":"1","volume":"24","trades":"1"},"10:33":{"price":23.7,"nominal":"217","volume":"5147","trades":"7"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:58":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:57":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:56":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:55":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:54":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:53":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:52":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:51":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:50":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:49":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:48":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:47":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:46":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:45":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:44":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:43":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:42":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:41":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:40":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:39":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:38":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:37":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:36":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:35":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:34":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:33":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:32":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:31":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:30":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:29":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:28":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:27":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:26":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:25":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:24":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:23":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:22":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:21":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:20":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:19":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:18":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:17":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:16":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:15":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:14":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:13":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:12":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:11":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:10":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:09":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:08":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:07":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:06":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:05":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:04":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:03":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:02":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:01":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"16:00":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:59":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:58":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:57":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:56":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:55":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:54":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:53":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:52":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:51":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:50":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:49":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:48":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:47":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:46":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:45":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:44":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:43":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:42":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:41":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:40":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:39":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:38":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:37":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:36":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:35":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:34":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:33":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:32":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:31":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:30":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:29":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:28":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:27":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:26":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:25":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:24":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:23":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:22":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:21":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:20":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:19":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:18":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:17":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:16":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:15":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:14":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:13":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:12":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:11":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:10":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:09":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:08":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:07":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:06":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:05":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:04":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:03":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:02":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:01":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"15:00":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:59":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:58":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:57":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:56":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:55":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:54":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:53":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:52":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:51":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:50":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:49":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:48":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:47":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:46":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:45":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:44":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:43":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:42":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:41":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:40":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:39":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:38":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:37":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:36":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:35":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:34":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:33":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:32":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:31":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:30":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:29":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:28":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:27":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:26":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:25":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:24":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:23":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:22":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:21":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:20":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:19":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:18":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:17":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:16":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:15":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:14":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:13":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:12":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:11":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:10":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:09":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:08":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:07":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:06":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:05":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:04":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:03":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:02":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:01":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"14:00":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:59":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:58":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:57":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:56":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:55":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:54":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:53":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:52":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:51":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:50":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:49":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:48":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:47":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:46":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:45":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:44":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:43":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:42":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:41":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:40":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:39":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:38":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:37":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:36":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:35":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:34":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:33":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:32":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:31":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:30":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:29":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:28":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:27":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:26":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:25":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:24":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:23":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:22":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:21":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:20":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:19":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:18":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:17":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:16":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:15":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:14":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:13":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:12":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:11":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:10":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:09":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:08":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:07":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:06":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:05":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:04":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:03":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:02":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:01":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"13:00":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:59":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:58":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:57":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:56":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:55":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:54":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:53":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:52":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:51":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:50":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:49":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:48":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:47":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:46":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:45":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:44":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:43":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:42":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:41":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:40":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:39":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:38":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:37":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:36":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:35":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:34":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:33":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:32":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:31":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:30":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:29":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:28":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:27":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:26":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:25":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:24":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:23":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:22":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:21":{"price":23.04,"nominal":"0","volume":"0","trades":"1"},"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":34100,"return":-0.59},"1w":{"date":"2026-03-12","prev":34120,"return":-0.64},"1m":{"date":"2026-02-19","prev":35680,"return":-4.99},"3m":{"date":"2025-12-19","prev":37280,"return":-9.07},"6m":{"date":"2025-09-19","prev":36160,"return":-6.25},"9m":{"date":"2025-06-19","prev":24500,"return":38.37},"1y":{"date":"2025-03-19","prev":27050,"return":25.32}}}}},"DISN":{"ticker":"DISN","name":"Disney","kind":"cedear","img":"DISN","currency":{"ARS":"DISN"},"data":{"ARS":{"daily":{"2026-03-19":{"price":12130,"nominal":"4757","volume":"57974100"},"2026-03-18":{"price":12140,"nominal":"6253","volume":"76538610"},"2026-03-17":{"price":12270,"nominal":"6353","volume":"78044230"},"2026-03-16":{"price":12060,"nominal":"21876","volume":"264314900"},"2026-03-13":{"price":12140,"nominal":"8488","volume":"103083870"},"2026-03-12":{"price":12060,"nominal":"4874","volume":"59180060"},"2026-03-11":{"price":12200,"nominal":"12564","volume":"154148960"},"2026-03-10":{"price":12320,"nominal":"14692","volume":"181666160"},"2026-03-09":{"price":12460,"nominal":"14121","volume":"173297610"},"2026-03-06":{"price":12450,"nominal":"6977","volume":"86679030"},"2026-03-05":{"price":12520,"nominal":"4816","volume":"60369070"},"2026-03-04":{"price":12630,"nominal":"6633","volume":"83845590"},"2026-03-03":{"price":12800,"nominal":"10779","volume":"136921210"},"2026-03-02":{"price":12680,"nominal":"7688","volume":"97529030"},"2026-02-27":{"price":12930,"nominal":"5394","volume":"69778630"},"2026-02-26":{"price":13030,"nominal":"9632","volume":"125779490"},"2026-02-25":{"price":12870,"nominal":"7936","volume":"101354770"},"2026-02-24":{"price":12770,"nominal":"8883","volume":"113427340"},"2026-02-23":{"price":12460,"nominal":"6624","volume":"82437430"},"2026-02-20":{"price":12760,"nominal":"4034","volume":"51519310"},"2026-02-19":{"price":12800,"nominal":"7112","volume":"91255850"},"2026-02-18":{"price":13000,"nominal":"30803","volume":"403721900"},"2026-02-13":{"price":12890,"nominal":"12550","volume":"160311350"},"2026-02-12":{"price":12520,"nominal":"18689","volume":"235031850"},"2026-02-11":{"price":13290,"nominal":"13053","volume":"174291510"},"2026-02-10":{"price":13550,"nominal":"9646","volume":"129247010"},"2026-02-09":{"price":13200,"nominal":"8050","volume":"107200090"},"2026-02-06":{"price":13480,"nominal":"13247","volume":"177092710"},"2026-02-05":{"price":13250,"nominal":"9039","volume":"119752650"},"2026-02-04":{"price":13420,"nominal":"14284","volume":"191311790"},"2026-02-03":{"price":12910,"nominal":"17555","volume":"226613920"},"2026-02-02":{"price":13070,"nominal":"38731","volume":"514926850"},"2026-01-30":{"price":14080,"nominal":"13501","volume":"189559480"},"2026-01-29":{"price":13990,"nominal":"40362","volume":"558707020"},"2026-01-28":{"price":13760,"nominal":"7113","volume":"98423210"},"2026-01-27":{"price":13870,"nominal":"10012","volume":"139803830"},"2026-01-26":{"price":14130,"nominal":"9413","volume":"132365330"},"2026-01-23":{"price":13950,"nominal":"12058","volume":"169419610"},"2026-01-22":{"price":14100,"nominal":"17100","volume":"243283080"},"2026-01-21":{"price":14220,"nominal":"10179","volume":"143151480"},"2026-01-20":{"price":13920,"nominal":"11199","volume":"156186820"},"2026-01-19":{"price":13920,"nominal":"5776","volume":"79763420"},"2026-01-16":{"price":14050,"nominal":"4762","volume":"67310070"},"2026-01-15":{"price":14290,"nominal":"5249","volume":"74974700"},"2026-01-14":{"price":14270,"nominal":"4641","volume":"66513140"},"2026-01-13":{"price":14290,"nominal":"5137","volume":"73263850"},"2026-01-12":{"price":14370,"nominal":"7361","volume":"106566900"},"2026-01-09":{"price":14630,"nominal":"6116","volume":"89450160"},"2026-01-08":{"price":14570,"nominal":"5820","volume":"84638260"},"2026-01-07":{"price":14460,"nominal":"7393","volume":"107382700"},"2026-01-06":{"price":14580,"nominal":"9838","volume":"143499260"},"2026-01-05":{"price":14740,"nominal":"10630","volume":"154953220"},"2026-01-02":{"price":14340,"nominal":"6690","volume":"96220290"},"2025-12-30":{"price":14540,"nominal":"7304","volume":"106944300"},"2025-12-29":{"price":14530,"nominal":"7062","volume":"102480720"},"2025-12-26":{"price":14440,"nominal":"5398","volume":"77600820"},"2025-12-24":{"price":14550,"nominal":"1501","volume":"21771230"},"2025-12-23":{"price":14390,"nominal":"4868","volume":"70153390"},"2025-12-22":{"price":14430,"nominal":"5959","volume":"85714840"},"2025-12-19":{"price":14370,"nominal":"23872","volume":"345408490"},"2025-12-18":{"price":14410,"nominal":"8777","volume":"126465250"},"2025-12-17":{"price":14330,"nominal":"6243","volume":"89432710"},"2025-12-16":{"price":14420,"nominal":"10107","volume":"145470790"},"2025-12-15":{"price":14050,"nominal":"7451","volume":"104522500"},"2025-12-12":{"price":14040,"nominal":"10981","volume":"154840010"},"2025-12-11":{"price":13920,"nominal":"35685","volume":"492308590"},"2025-12-10":{"price":13670,"nominal":"5619","volume":"75940830"},"2025-12-09":{"price":13410,"nominal":"6639","volume":"88748660"},"2025-12-05":{"price":13240,"nominal":"6887","volume":"91111120"},"2025-12-04":{"price":13280,"nominal":"8010","volume":"105901500"},"2025-12-03":{"price":13310,"nominal":"6043","volume":"80303260"},"2025-12-02":{"price":13350,"nominal":"5463","volume":"73274810"},"2025-12-01":{"price":13420,"nominal":"17552","volume":"235185840"},"2025-11-28":{"price":13270,"nominal":"5413","volume":"71475410"},"2025-11-27":{"price":13260,"nominal":"1685","volume":"22199780"},"2025-11-26":{"price":13210,"nominal":"21934","volume":"289965190"},"2025-11-25":{"price":13120,"nominal":"7417","volume":"96688460"},"2025-11-21":{"price":13050,"nominal":"5012","volume":"65296880"},"2025-11-20":{"price":12790,"nominal":"23355","volume":"301060180"},"2025-11-19":{"price":12790,"nominal":"9784","volume":"126709650"},"2025-11-18":{"price":13010,"nominal":"9597","volume":"125410160"},"2025-11-17":{"price":13040,"nominal":"8285","volume":"109041340"},"2025-11-14":{"price":13140,"nominal":"23977","volume":"315254940"},"2025-11-13":{"price":13200,"nominal":"72399","volume":"963086350"},"2025-11-12":{"price":14350,"nominal":"34512","volume":"489182360"},"2025-11-11":{"price":14130,"nominal":"10740","volume":"151135670"},"2025-11-10":{"price":13870,"nominal":"6879","volume":"94469530"},"2025-11-07":{"price":13660,"nominal":"36612","volume":"502632260"},"2025-11-06":{"price":13740,"nominal":"10527","volume":"144367360"},"2025-11-05":{"price":13880,"nominal":"10805","volume":"150720730"},"2025-11-04":{"price":14050,"nominal":"15803","volume":"221345360"},"2025-11-03":{"price":14200,"nominal":"12170","volume":"171339060"},"2025-10-31":{"price":14150,"nominal":"5438","volume":"76145520"},"2025-10-30":{"price":13930,"nominal":"11537","volume":"160907150"},"2025-10-29":{"price":13690,"nominal":"10993","volume":"150407080"},"2025-10-28":{"price":13850,"nominal":"7826","volume":"108727300"},"2025-10-27":{"price":13640,"nominal":"10115","volume":"135200970"},"2025-10-24":{"price":14580,"nominal":"11455","volume":"166553230"},"2025-10-23":{"price":14590,"nominal":"13256","volume":"196215530"},"2025-10-22":{"price":15160,"nominal":"10477","volume":"160022680"},"2025-10-21":{"price":15380,"nominal":"35719","volume":"543474240"},"2025-10-20":{"price":14610,"nominal":"7136","volume":"103465950"},"2025-10-17":{"price":14290,"nominal":"7333","volume":"102967020"},"2025-10-16":{"price":13670,"nominal":"12197","volume":"165271900"},"2025-10-15":{"price":13560,"nominal":"6905","volume":"94189600"},"2025-10-14":{"price":13580,"nominal":"5912","volume":"79109800"},"2025-10-13":{"price":13150,"nominal":"8470","volume":"111081890"},"2025-10-09":{"price":13430,"nominal":"10810","volume":"152145460"},"2025-10-08":{"price":14390,"nominal":"6151","volume":"89406440"},"2025-10-07":{"price":14590,"nominal":"7731","volume":"111517470"},"2025-10-06":{"price":14250,"nominal":"8160","volume":"116623290"},"2025-10-03":{"price":14300,"nominal":"19651","volume":"283237910"},"2025-10-02":{"price":14540,"nominal":"9413","volume":"137218880"},"2025-10-01":{"price":14770,"nominal":"12955","volume":"192964550"},"2025-09-30":{"price":14730,"nominal":"8566","volume":"123667680"},"2025-09-29":{"price":14270,"nominal":"10596","volume":"149605950"},"2025-09-26":{"price":13830,"nominal":"8233","volume":"112515700"},"2025-09-25":{"price":13180,"nominal":"22715","volume":"298643330"},"2025-09-24":{"price":13170,"nominal":"9139","volume":"119940760"},"2025-09-23":{"price":13200,"nominal":"5296","volume":"69158290"},"2025-09-22":{"price":13480,"nominal":"12763","volume":"173550210"},"2025-09-19":{"price":14790,"nominal":"19805","volume":"288936860"},"2025-09-18":{"price":14920,"nominal":"8156","volume":"119853100"},"2025-09-17":{"price":14420,"nominal":"14037","volume":"202006800"},"2025-09-16":{"price":14170,"nominal":"9660","volume":"136765000"},"2025-09-15":{"price":14350,"nominal":"15814","volume":"225574580"},"2025-09-12":{"price":14250,"nominal":"25078","volume":"354760300"},"2025-09-11":{"price":14070,"nominal":"9935","volume":"137943630"},"2025-09-10":{"price":13830,"nominal":"22198","volume":"305608500"},"2025-09-09":{"price":14070,"nominal":"6915","volume":"97423780"},"2025-09-08":{"price":14240,"nominal":"9183","volume":"130577510"},"2025-09-05":{"price":13625,"nominal":"7229","volume":"98789950"},"2025-09-04":{"price":13650,"nominal":"8267","volume":"112681325"},"2025-09-03":{"price":13325,"nominal":"19428","volume":"258989575"},"2025-09-02":{"price":13450,"nominal":"9058","volume":"121310350"},"2025-09-01":{"price":13525,"nominal":"2982","volume":"40620650"},"2025-08-29":{"price":13350,"nominal":"5888","volume":"78178000"},"2025-08-28":{"price":13150,"nominal":"28189","volume":"370845500"},"2025-08-27":{"price":13325,"nominal":"4595","volume":"61479975"},"2025-08-26":{"price":13325,"nominal":"12010","volume":"159781925"},"2025-08-25":{"price":13400,"nominal":"11875","volume":"158868650"},"2025-08-22":{"price":13200,"nominal":"26726","volume":"353033075"},"2025-08-21":{"price":12850,"nominal":"4251","volume":"54250850"},"2025-08-20":{"price":12825,"nominal":"8112","volume":"103149025"},"2025-08-19":{"price":12575,"nominal":"5037","volume":"63399200"},"2025-08-18":{"price":12700,"nominal":"12928","volume":"163598475"},"2025-08-14":{"price":12700,"nominal":"28518","volume":"362059200"},"2025-08-13":{"price":12875,"nominal":"13582","volume":"173917625"},"2025-08-12":{"price":12525,"nominal":"6618","volume":"83166200"},"2025-08-11":{"price":12475,"nominal":"8644","volume":"107625425"},"2025-08-08":{"price":12425,"nominal":"13043","volume":"163216275"},"2025-08-07":{"price":12550,"nominal":"15879","volume":"200077675"},"2025-08-06":{"price":12850,"nominal":"59215","volume":"755928800"},"2025-08-05":{"price":13325,"nominal":"35781","volume":"476951975"},"2025-08-04":{"price":13500,"nominal":"6516","volume":"87811175"},"2025-08-01":{"price":13250,"nominal":"6796","volume":"90017975"},"2025-07-31":{"price":13450,"nominal":"8760","volume":"117803625"},"2025-07-30":{"price":13100,"nominal":"6559","volume":"85197975"},"2025-07-29":{"price":12900,"nominal":"14708","volume":"190990100"},"2025-07-28":{"price":13025,"nominal":"7956","volume":"103286300"},"2025-07-25":{"price":13050,"nominal":"24273","volume":"317268625"},"2025-07-24":{"price":12925,"nominal":"10470","volume":"135836650"},"2025-07-23":{"price":12950,"nominal":"6785","volume":"87843700"},"2025-07-22":{"price":12725,"nominal":"7560","volume":"96991800"},"2025-07-21":{"price":12975,"nominal":"6202","volume":"81035100"},"2025-07-18":{"price":13050,"nominal":"6206","volume":"80850800"},"2025-07-17":{"price":13075,"nominal":"17620","volume":"227867650"},"2025-07-16":{"price":12725,"nominal":"10876","volume":"137596775"},"2025-07-15":{"price":12625,"nominal":"10835","volume":"138462375"},"2025-07-14":{"price":12975,"nominal":"13677","volume":"175936225"},"2025-07-11":{"price":12675,"nominal":"8529","volume":"108342950"},"2025-07-10":{"price":12825,"nominal":"8481","volume":"108773000"},"2025-07-08":{"price":12775,"nominal":"9069","volume":"116650575"},"2025-07-07":{"price":13075,"nominal":"18598","volume":"242031250"},"2025-07-04":{"price":12800,"nominal":"4003","volume":"51116675"},"2025-07-03":{"price":12775,"nominal":"14043","volume":"178294350"},"2025-07-02":{"price":12725,"nominal":"18646","volume":"236427625"},"2025-07-01":{"price":12700,"nominal":"22721","volume":"284221225"},"2025-06-30":{"price":12550,"nominal":"16476","volume":"204708675"},"2025-06-27":{"price":12225,"nominal":"14706","volume":"179863325"},"2025-06-26":{"price":12175,"nominal":"11619","volume":"140547175"},"2025-06-25":{"price":11950,"nominal":"19243","volume":"226584950"},"2025-06-24":{"price":11725,"nominal":"6052","volume":"71073750"},"2025-06-23":{"price":11625,"nominal":"16781","volume":"192578125"},"2025-06-19":{"price":11325,"nominal":"5841","volume":"65939800"},"2025-06-18":{"price":11450,"nominal":"15727","volume":"179836100"},"2025-06-17":{"price":11575,"nominal":"12780","volume":"149220700"},"2025-06-13":{"price":11700,"nominal":"25854","volume":"302448875"},"2025-06-12":{"price":11750,"nominal":"34295","volume":"402411950"},"2025-06-11":{"price":11800,"nominal":"14923","volume":"176573650"},"2025-06-10":{"price":11775,"nominal":"26207","volume":"309576525"},"2025-06-09":{"price":11550,"nominal":"19504","volume":"223791925"},"2025-06-06":{"price":11350,"nominal":"10738","volume":"121872900"},"2025-06-05":{"price":11225,"nominal":"9894","volume":"112042650"},"2025-06-04":{"price":11325,"nominal":"9895","volume":"111988325"},"2025-06-03":{"price":11300,"nominal":"9786","volume":"111006800"},"2025-06-02":{"price":11175,"nominal":"12267","volume":"137247975"},"2025-05-30":{"price":11325,"nominal":"7897","volume":"89256100"},"2025-05-29":{"price":11100,"nominal":"12304","volume":"135824475"},"2025-05-28":{"price":10925,"nominal":"5363","volume":"58511075"},"2025-05-27":{"price":10950,"nominal":"17072","volume":"185735650"},"2025-05-26":{"price":10425,"nominal":"3284","volume":"34455525"},"2025-05-23":{"price":10575,"nominal":"5912","volume":"62593575"},"2025-05-22":{"price":10725,"nominal":"12010","volume":"128898150"},"2025-05-21":{"price":10650,"nominal":"19426","volume":"209813575"},"2025-05-20":{"price":10925,"nominal":"15607","volume":"170523325"},"2025-05-19":{"price":10925,"nominal":"9808","volume":"106493500"},"2025-05-16":{"price":11025,"nominal":"23067","volume":"253049425"},"2025-05-15":{"price":10850,"nominal":"18384","volume":"198725150"},"2025-05-14":{"price":10875,"nominal":"19265","volume":"206971375"},"2025-05-13":{"price":10700,"nominal":"52320","volume":"558316900"},"2025-05-12":{"price":10675,"nominal":"40998","volume":"433459725"},"2025-05-09":{"price":10225,"nominal":"14142","volume":"142549090"},"2025-05-08":{"price":10125,"nominal":"40190","volume":"407717775"},"2025-05-07":{"price":9920,"nominal":"105783","volume":"1055525555"},"2025-05-06":{"price":9320,"nominal":"12802","volume":"119492860"},"2025-05-05":{"price":9360,"nominal":"58201","volume":"536316630"},"2025-04-30":{"price":9050,"nominal":"9171","volume":"82120500"},"2025-04-29":{"price":9030,"nominal":"9810","volume":"88816610"},"2025-04-28":{"price":8940,"nominal":"6017","volume":"53824930"},"2025-04-25":{"price":9020,"nominal":"11896","volume":"106634240"},"2025-04-24":{"price":8990,"nominal":"17653","volume":"159023850"},"2025-04-23":{"price":8600,"nominal":"23170","volume":"199469290"},"2025-04-22":{"price":8270,"nominal":"12934","volume":"105505230"},"2025-04-21":{"price":7910,"nominal":"23533","volume":"181636590"},"2025-04-16":{"price":8110,"nominal":"23909","volume":"199805170"},"2025-04-15":{"price":8790,"nominal":"11376","volume":"100712600"},"2025-04-14":{"price":8860,"nominal":"12373","volume":"108393220"},"2025-04-11":{"price":9470,"nominal":"49353","volume":"466473400"},"2025-04-10":{"price":9650,"nominal":"13936","volume":"134183720"},"2025-04-09":{"price":9920,"nominal":"29035","volume":"282432280"},"2025-04-08":{"price":9370,"nominal":"28111","volume":"269193730"},"2025-04-07":{"price":9460,"nominal":"25374","volume":"239769880"},"2025-04-04":{"price":9350,"nominal":"0","volume":"0"},"2025-04-03":{"price":9780,"nominal":"27112","volume":"270724500"},"2025-04-01":{"price":10650,"nominal":"7959","volume":"85068375"},"2025-03-31":{"price":10825,"nominal":"22935","volume":"245848350"},"2025-03-28":{"price":10650,"nominal":"14982","volume":"159858750"},"2025-03-27":{"price":10800,"nominal":"7074","volume":"76651250"},"2025-03-26":{"price":10875,"nominal":"24159","volume":"264588375"},"2025-03-25":{"price":10975,"nominal":"11090","volume":"120827675"},"2025-03-21":{"price":10700,"nominal":"10950","volume":"116968275"},"2025-03-20":{"price":10625,"nominal":"7612","volume":"80687100"},"2025-03-19":{"price":10775,"nominal":"18453","volume":"201420800"},"2025-03-18":{"price":10750,"nominal":"35849","volume":"379262900"},"2025-03-17":{"price":10425,"nominal":"13557","volume":"140537550"}},"intraday":{"2026-03-19":{"16:59":{"price":12170,"nominal":"33","volume":"399960","trades":"1"},"16:58":{"price":12170,"nominal":"33","volume":"399960","trades":"1"},"16:57":{"price":12170,"nominal":"33","volume":"399960","trades":"1"},"16:56":{"price":12120,"nominal":"1","volume":"12170","trades":"1"},"16:55":{"price":12170,"nominal":"1","volume":"12180","trades":"1"},"16:54":{"price":12170,"nominal":"1","volume":"12180","trades":"1"},"16:53":{"price":12180,"nominal":"22","volume":"267310","trades":"3"},"16:52":{"price":12150,"nominal":"9","volume":"109350","trades":"2"},"16:51":{"price":12150,"nominal":"9","volume":"109350","trades":"2"},"16:50":{"price":12150,"nominal":"9","volume":"109350","trades":"2"},"16:49":{"price":12150,"nominal":"9","volume":"109350","trades":"2"},"16:48":{"price":12150,"nominal":"9","volume":"109350","trades":"2"},"16:47":{"price":12150,"nominal":"9","volume":"109350","trades":"2"},"16:46":{"price":12150,"nominal":"11","volume":"133800","trades":"2"},"16:45":{"price":12150,"nominal":"11","volume":"133800","trades":"2"},"16:44":{"price":12150,"nominal":"11","volume":"133800","trades":"2"},"16:43":{"price":12150,"nominal":"14","volume":"170380","trades":"1"},"16:42":{"price":12150,"nominal":"14","volume":"170380","trades":"1"},"16:41":{"price":12170,"nominal":"6","volume":"73020","trades":"1"},"16:40":{"price":12170,"nominal":"6","volume":"73020","trades":"1"},"16:39":{"price":12170,"nominal":"6","volume":"73020","trades":"1"},"16:38":{"price":12170,"nominal":"6","volume":"73020","trades":"1"},"16:37":{"price":12170,"nominal":"1","volume":"12160","trades":"1"},"16:36":{"price":12160,"nominal":"46","volume":"559360","trades":"1"},"16:35":{"price":12160,"nominal":"2","volume":"24280","trades":"1"},"16:34":{"price":12160,"nominal":"2","volume":"24280","trades":"1"},"16:33":{"price":12160,"nominal":"2","volume":"24280","trades":"1"},"16:32":{"price":12140,"nominal":"1","volume":"12130","trades":"1"},"16:31":{"price":12140,"nominal":"1","volume":"12130","trades":"1"},"16:30":{"price":12130,"nominal":"40","volume":"486400","trades":"1"},"16:29":{"price":12130,"nominal":"40","volume":"486400","trades":"1"},"16:28":{"price":12160,"nominal":"2","volume":"24320","trades":"1"},"16:27":{"price":12160,"nominal":"40","volume":"486800","trades":"1"},"16:26":{"price":12170,"nominal":"2","volume":"24260","trades":"1"},"16:25":{"price":12170,"nominal":"2","volume":"24260","trades":"1"},"16:24":{"price":12170,"nominal":"2","volume":"24260","trades":"1"},"16:23":{"price":12170,"nominal":"2","volume":"24260","trades":"1"},"16:22":{"price":12170,"nominal":"2","volume":"24260","trades":"1"},"16:21":{"price":12170,"nominal":"2","volume":"24260","trades":"1"},"16:20":{"price":12170,"nominal":"2","volume":"24260","trades":"1"},"16:19":{"price":12170,"nominal":"2","volume":"24260","trades":"1"},"16:18":{"price":12170,"nominal":"2","volume":"24260","trades":"1"},"16:17":{"price":12130,"nominal":"1","volume":"12160","trades":"1"},"16:16":{"price":12160,"nominal":"29","volume":"352250","trades":"2"},"16:15":{"price":12160,"nominal":"29","volume":"352250","trades":"2"},"16:14":{"price":12160,"nominal":"29","volume":"352250","trades":"2"},"16:13":{"price":12160,"nominal":"29","volume":"352250","trades":"2"},"16:12":{"price":12160,"nominal":"29","volume":"352250","trades":"2"},"16:11":{"price":12160,"nominal":"29","volume":"352250","trades":"2"},"16:10":{"price":12160,"nominal":"29","volume":"352250","trades":"2"},"16:09":{"price":12160,"nominal":"29","volume":"352250","trades":"2"},"16:08":{"price":12160,"nominal":"29","volume":"352250","trades":"2"},"16:07":{"price":12160,"nominal":"29","volume":"352250","trades":"2"},"16:06":{"price":12160,"nominal":"29","volume":"352250","trades":"2"},"16:05":{"price":12130,"nominal":"9","volume":"109080","trades":"1"},"16:04":{"price":12130,"nominal":"9","volume":"109080","trades":"1"},"16:03":{"price":12130,"nominal":"9","volume":"109080","trades":"1"},"16:02":{"price":12120,"nominal":"3","volume":"36360","trades":"2"},"16:01":{"price":12120,"nominal":"3","volume":"36360","trades":"2"},"16:00":{"price":12120,"nominal":"15","volume":"180750","trades":"1"},"15:59":{"price":12050,"nominal":"5","volume":"60250","trades":"1"},"15:58":{"price":12050,"nominal":"5","volume":"60250","trades":"1"},"15:57":{"price":12050,"nominal":"5","volume":"60250","trades":"1"},"15:56":{"price":12050,"nominal":"5","volume":"60250","trades":"1"},"15:55":{"price":12050,"nominal":"5","volume":"60250","trades":"1"},"15:54":{"price":12050,"nominal":"5","volume":"60250","trades":"1"},"15:53":{"price":12050,"nominal":"5","volume":"60250","trades":"1"},"15:52":{"price":12050,"nominal":"5","volume":"60250","trades":"1"},"15:51":{"price":12050,"nominal":"5","volume":"60250","trades":"1"},"15:50":{"price":12050,"nominal":"5","volume":"60250","trades":"1"},"15:49":{"price":12050,"nominal":"5","volume":"60250","trades":"1"},"15:48":{"price":12050,"nominal":"125","volume":"1507500","trades":"1"},"15:47":{"price":12060,"nominal":"1","volume":"12040","trades":"1"},"15:46":{"price":12060,"nominal":"1","volume":"12040","trades":"1"},"15:45":{"price":12060,"nominal":"1","volume":"12040","trades":"1"},"15:44":{"price":12040,"nominal":"11","volume":"132770","trades":"1"},"15:43":{"price":12040,"nominal":"11","volume":"132770","trades":"1"},"15:42":{"price":12070,"nominal":"35","volume":"424040","trades":"2"},"15:41":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:40":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:39":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:38":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:37":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:36":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:35":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:34":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:33":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:32":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:31":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:30":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:29":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:28":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:27":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:26":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:25":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:24":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:23":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:22":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:21":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:20":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:19":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:18":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:17":{"price":12120,"nominal":"10","volume":"121000","trades":"2"},"15:16":{"price":12100,"nominal":"5","volume":"60500","trades":"1"},"15:15":{"price":12100,"nominal":"5","volume":"60500","trades":"1"},"15:14":{"price":12100,"nominal":"5","volume":"60500","trades":"1"},"15:13":{"price":12100,"nominal":"15","volume":"180900","trades":"1"},"15:12":{"price":12100,"nominal":"15","volume":"180900","trades":"1"},"15:11":{"price":12100,"nominal":"15","volume":"180900","trades":"1"},"15:10":{"price":12060,"nominal":"1","volume":"12050","trades":"1"},"15:09":{"price":12050,"nominal":"25","volume":"301250","trades":"1"},"15:08":{"price":12050,"nominal":"25","volume":"301250","trades":"1"},"15:07":{"price":12050,"nominal":"25","volume":"301250","trades":"1"},"15:06":{"price":12050,"nominal":"5","volume":"60300","trades":"1"},"15:05":{"price":12050,"nominal":"5","volume":"60300","trades":"1"},"15:04":{"price":12050,"nominal":"5","volume":"60300","trades":"1"},"15:03":{"price":12050,"nominal":"5","volume":"60300","trades":"1"},"15:02":{"price":12050,"nominal":"5","volume":"60300","trades":"1"},"15:01":{"price":12050,"nominal":"5","volume":"60300","trades":"1"},"15:00":{"price":12060,"nominal":"2","volume":"24120","trades":"1"},"14:59":{"price":12060,"nominal":"2","volume":"24120","trades":"1"},"14:58":{"price":12060,"nominal":"2","volume":"24120","trades":"1"},"14:57":{"price":12060,"nominal":"335","volume":"4040100","trades":"1"},"14:56":{"price":12060,"nominal":"335","volume":"4040100","trades":"1"},"14:55":{"price":12060,"nominal":"1","volume":"12040","trades":"2"},"14:54":{"price":12060,"nominal":"1","volume":"12040","trades":"2"},"14:53":{"price":12060,"nominal":"1","volume":"12040","trades":"2"},"14:52":{"price":12060,"nominal":"1","volume":"12040","trades":"2"},"14:51":{"price":12040,"nominal":"1","volume":"12080","trades":"1"},"14:50":{"price":12040,"nominal":"1","volume":"12080","trades":"1"},"14:49":{"price":12040,"nominal":"1","volume":"12080","trades":"1"},"14:48":{"price":12040,"nominal":"1","volume":"12080","trades":"1"},"14:47":{"price":12040,"nominal":"1","volume":"12080","trades":"1"},"14:46":{"price":12080,"nominal":"16","volume":"193430","trades":"1"},"14:45":{"price":12090,"nominal":"12","volume":"145080","trades":"2"},"14:44":{"price":12090,"nominal":"12","volume":"145080","trades":"2"},"14:43":{"price":12090,"nominal":"12","volume":"145080","trades":"2"},"14:42":{"price":12090,"nominal":"12","volume":"145080","trades":"2"},"14:41":{"price":12090,"nominal":"4","volume":"48280","trades":"1"},"14:40":{"price":12070,"nominal":"1","volume":"12070","trades":"1"},"14:39":{"price":12070,"nominal":"6","volume":"72420","trades":"1"},"14:38":{"price":12070,"nominal":"6","volume":"72420","trades":"1"},"14:37":{"price":12070,"nominal":"6","volume":"72420","trades":"1"},"14:36":{"price":12070,"nominal":"6","volume":"72420","trades":"1"},"14:35":{"price":12070,"nominal":"6","volume":"72420","trades":"1"},"14:34":{"price":12070,"nominal":"19","volume":"229520","trades":"1"},"14:33":{"price":12070,"nominal":"19","volume":"229520","trades":"1"},"14:32":{"price":12070,"nominal":"19","volume":"229520","trades":"1"},"14:31":{"price":12080,"nominal":"91","volume":"1100190","trades":"1"},"14:30":{"price":12080,"nominal":"91","volume":"1100190","trades":"1"},"14:29":{"price":12080,"nominal":"91","volume":"1100190","trades":"1"},"14:28":{"price":12080,"nominal":"91","volume":"1100190","trades":"1"},"14:27":{"price":12080,"nominal":"91","volume":"1100190","trades":"1"},"14:26":{"price":12090,"nominal":"4","volume":"48320","trades":"1"},"14:25":{"price":12080,"nominal":"3","volume":"36360","trades":"1"},"14:24":{"price":12080,"nominal":"3","volume":"36360","trades":"1"},"14:23":{"price":12080,"nominal":"3","volume":"36360","trades":"1"},"14:22":{"price":12120,"nominal":"139","volume":"1691630","trades":"1"},"14:21":{"price":12120,"nominal":"139","volume":"1691630","trades":"1"},"14:20":{"price":12120,"nominal":"139","volume":"1691630","trades":"1"},"14:19":{"price":12120,"nominal":"139","volume":"1691630","trades":"1"},"14:18":{"price":12120,"nominal":"139","volume":"1691630","trades":"1"},"14:17":{"price":12120,"nominal":"139","volume":"1691630","trades":"1"},"14:16":{"price":12120,"nominal":"139","volume":"1691630","trades":"1"},"14:15":{"price":12120,"nominal":"139","volume":"1691630","trades":"1"},"14:14":{"price":12120,"nominal":"139","volume":"1691630","trades":"1"},"14:13":{"price":12120,"nominal":"139","volume":"1691630","trades":"1"},"14:12":{"price":12120,"nominal":"139","volume":"1691630","trades":"1"},"14:11":{"price":12120,"nominal":"139","volume":"1691630","trades":"1"},"14:10":{"price":12120,"nominal":"139","volume":"1691630","trades":"1"},"14:09":{"price":12120,"nominal":"139","volume":"1691630","trades":"1"},"14:08":{"price":12170,"nominal":"18","volume":"218950","trades":"5"},"14:07":{"price":12170,"nominal":"18","volume":"218950","trades":"5"},"14:06":{"price":12170,"nominal":"18","volume":"218950","trades":"5"},"14:05":{"price":12170,"nominal":"18","volume":"218950","trades":"5"},"14:04":{"price":12170,"nominal":"18","volume":"218950","trades":"5"},"14:03":{"price":12170,"nominal":"18","volume":"218950","trades":"5"},"14:02":{"price":12170,"nominal":"4","volume":"48680","trades":"1"},"14:01":{"price":12170,"nominal":"4","volume":"48680","trades":"1"},"14:00":{"price":12170,"nominal":"113","volume":"1375210","trades":"1"},"13:59":{"price":12170,"nominal":"1","volume":"12160","trades":"1"},"13:58":{"price":12160,"nominal":"2","volume":"24320","trades":"1"},"13:57":{"price":12160,"nominal":"2","volume":"24320","trades":"1"},"13:56":{"price":12160,"nominal":"2","volume":"24320","trades":"1"},"13:55":{"price":12160,"nominal":"2","volume":"24320","trades":"1"},"13:54":{"price":12160,"nominal":"14","volume":"170460","trades":"2"},"13:53":{"price":12160,"nominal":"7","volume":"85050","trades":"1"},"13:52":{"price":12150,"nominal":"8","volume":"97200","trades":"2"},"13:51":{"price":12150,"nominal":"8","volume":"97200","trades":"2"},"13:50":{"price":12150,"nominal":"55","volume":"666630","trades":"2"},"13:49":{"price":12120,"nominal":"20","volume":"242400","trades":"2"},"13:48":{"price":12120,"nominal":"20","volume":"242400","trades":"2"},"13:47":{"price":12120,"nominal":"9","volume":"109080","trades":"1"},"13:46":{"price":12120,"nominal":"9","volume":"109080","trades":"1"},"13:45":{"price":12120,"nominal":"75","volume":"909000","trades":"1"},"13:44":{"price":12120,"nominal":"75","volume":"909000","trades":"1"},"13:43":{"price":12120,"nominal":"75","volume":"909000","trades":"1"},"13:42":{"price":12120,"nominal":"3","volume":"36360","trades":"2"},"13:41":{"price":12120,"nominal":"3","volume":"36360","trades":"2"},"13:40":{"price":12120,"nominal":"16","volume":"193920","trades":"1"},"13:39":{"price":12120,"nominal":"6","volume":"72540","trades":"2"},"13:38":{"price":12120,"nominal":"6","volume":"72540","trades":"2"},"13:37":{"price":12120,"nominal":"6","volume":"72540","trades":"2"},"13:36":{"price":12090,"nominal":"6","volume":"72600","trades":"1"},"13:35":{"price":12100,"nominal":"177","volume":"2143470","trades":"2"},"13:34":{"price":12110,"nominal":"4","volume":"48600","trades":"1"},"13:33":{"price":12110,"nominal":"4","volume":"48600","trades":"1"},"13:32":{"price":12110,"nominal":"4","volume":"48600","trades":"1"},"13:31":{"price":12110,"nominal":"4","volume":"48600","trades":"1"},"13:30":{"price":12110,"nominal":"4","volume":"48600","trades":"1"},"13:29":{"price":12150,"nominal":"32","volume":"387840","trades":"2"},"13:28":{"price":12120,"nominal":"12","volume":"145800","trades":"1"},"13:27":{"price":12120,"nominal":"12","volume":"145800","trades":"1"},"13:26":{"price":12150,"nominal":"48","volume":"582060","trades":"3"},"13:25":{"price":12150,"nominal":"48","volume":"582060","trades":"3"},"13:24":{"price":12110,"nominal":"22","volume":"266420","trades":"1"},"13:23":{"price":12110,"nominal":"44","volume":"533670","trades":"3"},"13:22":{"price":12140,"nominal":"5","volume":"60650","trades":"2"},"13:21":{"price":12140,"nominal":"5","volume":"60650","trades":"2"},"13:20":{"price":12140,"nominal":"5","volume":"60650","trades":"2"},"13:19":{"price":12130,"nominal":"2","volume":"24220","trades":"1"},"13:18":{"price":12110,"nominal":"2","volume":"24280","trades":"1"},"13:17":{"price":12110,"nominal":"2","volume":"24280","trades":"1"},"13:16":{"price":12110,"nominal":"2","volume":"24280","trades":"1"},"13:15":{"price":12110,"nominal":"2","volume":"24280","trades":"1"},"13:14":{"price":12110,"nominal":"2","volume":"24280","trades":"1"},"13:13":{"price":12110,"nominal":"2","volume":"24280","trades":"1"},"13:12":{"price":12140,"nominal":"58","volume":"704050","trades":"3"},"13:11":{"price":12130,"nominal":"1","volume":"12120","trades":"1"},"13:10":{"price":12120,"nominal":"15","volume":"182050","trades":"3"},"13:09":{"price":12140,"nominal":"48","volume":"583090","trades":"5"},"13:08":{"price":12140,"nominal":"1","volume":"12170","trades":"1"},"13:07":{"price":12140,"nominal":"1","volume":"12170","trades":"1"},"13:06":{"price":12140,"nominal":"1","volume":"12170","trades":"1"},"13:05":{"price":12170,"nominal":"80","volume":"973600","trades":"2"},"13:04":{"price":12170,"nominal":"38","volume":"461320","trades":"1"},"13:03":{"price":12140,"nominal":"133","volume":"1618470","trades":"3"},"13:02":{"price":12140,"nominal":"133","volume":"1618470","trades":"3"},"13:01":{"price":12130,"nominal":"4","volume":"48520","trades":"1"},"13:00":{"price":12130,"nominal":"4","volume":"48680","trades":"1"},"12:59":{"price":12130,"nominal":"4","volume":"48680","trades":"1"},"12:58":{"price":12130,"nominal":"4","volume":"48680","trades":"1"},"12:57":{"price":12170,"nominal":"5","volume":"60810","trades":"2"},"12:56":{"price":12130,"nominal":"33","volume":"401240","trades":"2"},"12:55":{"price":12160,"nominal":"1","volume":"12160","trades":"2"},"12:54":{"price":12160,"nominal":"14","volume":"169820","trades":"1"},"12:53":{"price":12160,"nominal":"14","volume":"169820","trades":"1"},"12:52":{"price":12160,"nominal":"14","volume":"169820","trades":"1"},"12:51":{"price":12130,"nominal":"5","volume":"60770","trades":"2"},"12:50":{"price":12130,"nominal":"16","volume":"194080","trades":"2"},"12:49":{"price":12130,"nominal":"16","volume":"194080","trades":"2"},"12:48":{"price":12130,"nominal":"37","volume":"449870","trades":"4"},"12:47":{"price":12170,"nominal":"22","volume":"266860","trades":"1"},"12:46":{"price":12130,"nominal":"412","volume":"4997660","trades":"2"},"12:45":{"price":12130,"nominal":"412","volume":"4997660","trades":"2"},"12:44":{"price":12130,"nominal":"412","volume":"4997660","trades":"2"},"12:43":{"price":12140,"nominal":"40","volume":"486800","trades":"1"},"12:42":{"price":12140,"nominal":"40","volume":"486800","trades":"1"},"12:41":{"price":12140,"nominal":"40","volume":"486800","trades":"1"},"12:40":{"price":12140,"nominal":"40","volume":"486800","trades":"1"},"12:39":{"price":12140,"nominal":"40","volume":"486800","trades":"1"},"12:38":{"price":12140,"nominal":"40","volume":"486800","trades":"1"},"12:37":{"price":12140,"nominal":"40","volume":"486800","trades":"1"},"12:36":{"price":12140,"nominal":"40","volume":"486800","trades":"1"},"12:35":{"price":12140,"nominal":"40","volume":"486800","trades":"1"},"12:34":{"price":12140,"nominal":"40","volume":"486800","trades":"1"},"12:33":{"price":12140,"nominal":"40","volume":"486800","trades":"1"},"12:32":{"price":12170,"nominal":"61","volume":"740550","trades":"3"},"12:31":{"price":12170,"nominal":"61","volume":"740550","trades":"3"},"12:30":{"price":12140,"nominal":"11","volume":"133540","trades":"1"},"12:29":{"price":12140,"nominal":"10","volume":"121700","trades":"1"},"12:28":{"price":12140,"nominal":"10","volume":"121700","trades":"1"},"12:27":{"price":12140,"nominal":"10","volume":"121700","trades":"1"},"12:26":{"price":12140,"nominal":"10","volume":"121700","trades":"1"},"12:25":{"price":12140,"nominal":"10","volume":"121700","trades":"1"},"12:24":{"price":12140,"nominal":"10","volume":"121700","trades":"1"},"12:23":{"price":12170,"nominal":"12","volume":"146520","trades":"1"},"12:22":{"price":12170,"nominal":"12","volume":"146520","trades":"1"},"12:21":{"price":12170,"nominal":"12","volume":"146520","trades":"1"},"12:20":{"price":12170,"nominal":"12","volume":"146520","trades":"1"},"12:19":{"price":12210,"nominal":"10","volume":"121800","trades":"1"},"12:18":{"price":12210,"nominal":"10","volume":"121800","trades":"1"},"12:17":{"price":12210,"nominal":"10","volume":"121800","trades":"1"},"12:16":{"price":12180,"nominal":"22","volume":"268240","trades":"3"},"12:15":{"price":12180,"nominal":"22","volume":"268240","trades":"3"},"12:14":{"price":12180,"nominal":"22","volume":"268240","trades":"3"},"12:13":{"price":12220,"nominal":"9","volume":"109630","trades":"2"},"12:12":{"price":12220,"nominal":"9","volume":"109630","trades":"2"},"12:11":{"price":12190,"nominal":"7","volume":"85450","trades":"2"},"12:10":{"price":12190,"nominal":"7","volume":"85450","trades":"2"},"12:09":{"price":12210,"nominal":"10","volume":"122000","trades":"2"},"12:08":{"price":12210,"nominal":"10","volume":"122000","trades":"2"},"12:07":{"price":12200,"nominal":"1","volume":"12200","trades":"1"},"12:06":{"price":12200,"nominal":"3","volume":"36620","trades":"2"},"12:05":{"price":12200,"nominal":"16","volume":"195080","trades":"4"},"12:04":{"price":12170,"nominal":"36","volume":"438120","trades":"1"},"12:03":{"price":12170,"nominal":"36","volume":"438120","trades":"1"},"12:02":{"price":12170,"nominal":"20","volume":"243400","trades":"1"},"12:01":{"price":12170,"nominal":"20","volume":"243400","trades":"1"},"12:00":{"price":12170,"nominal":"4","volume":"48680","trades":"1"},"11:59":{"price":12170,"nominal":"3","volume":"36450","trades":"1"},"11:58":{"price":12170,"nominal":"3","volume":"36450","trades":"1"},"11:57":{"price":12170,"nominal":"3","volume":"36450","trades":"1"},"11:56":{"price":12170,"nominal":"3","volume":"36450","trades":"1"},"11:55":{"price":12170,"nominal":"3","volume":"36450","trades":"1"},"11:54":{"price":12150,"nominal":"8","volume":"97510","trades":"1"},"11:53":{"price":12150,"nominal":"8","volume":"97510","trades":"1"},"11:52":{"price":12150,"nominal":"8","volume":"97510","trades":"1"},"11:51":{"price":12150,"nominal":"8","volume":"97510","trades":"1"},"11:50":{"price":12150,"nominal":"8","volume":"97510","trades":"1"},"11:49":{"price":12190,"nominal":"2","volume":"24340","trades":"2"},"11:48":{"price":12190,"nominal":"2","volume":"24340","trades":"2"},"11:47":{"price":12190,"nominal":"2","volume":"24340","trades":"2"},"11:46":{"price":12160,"nominal":"10","volume":"121800","trades":"1"},"11:45":{"price":12160,"nominal":"10","volume":"121800","trades":"1"},"11:44":{"price":12180,"nominal":"2","volume":"24340","trades":"1"},"11:43":{"price":12180,"nominal":"2","volume":"24340","trades":"1"},"11:42":{"price":12180,"nominal":"2","volume":"24340","trades":"1"},"11:41":{"price":12180,"nominal":"2","volume":"24340","trades":"1"},"11:40":{"price":12170,"nominal":"12","volume":"146400","trades":"1"},"11:39":{"price":12200,"nominal":"7","volume":"85520","trades":"2"},"11:38":{"price":12200,"nominal":"7","volume":"85520","trades":"2"},"11:37":{"price":12230,"nominal":"2","volume":"24420","trades":"1"},"11:36":{"price":12210,"nominal":"8","volume":"97830","trades":"2"},"11:35":{"price":12210,"nominal":"8","volume":"97830","trades":"2"},"11:34":{"price":12220,"nominal":"28","volume":"340760","trades":"1"},"11:33":{"price":12220,"nominal":"28","volume":"340760","trades":"1"},"11:32":{"price":12170,"nominal":"27","volume":"329400","trades":"1"},"11:31":{"price":12200,"nominal":"10","volume":"122200","trades":"1"},"11:30":{"price":12200,"nominal":"10","volume":"122200","trades":"1"},"11:29":{"price":12200,"nominal":"10","volume":"122200","trades":"1"},"11:28":{"price":12200,"nominal":"10","volume":"122200","trades":"1"},"11:27":{"price":12200,"nominal":"10","volume":"122200","trades":"1"},"11:26":{"price":12200,"nominal":"10","volume":"122200","trades":"1"},"11:25":{"price":12200,"nominal":"10","volume":"122200","trades":"1"},"11:24":{"price":12200,"nominal":"10","volume":"122200","trades":"1"},"11:23":{"price":12200,"nominal":"10","volume":"122200","trades":"1"},"11:22":{"price":12200,"nominal":"10","volume":"122200","trades":"1"},"11:21":{"price":12200,"nominal":"10","volume":"122200","trades":"1"},"11:20":{"price":12200,"nominal":"10","volume":"122200","trades":"1"},"11:19":{"price":12200,"nominal":"10","volume":"122200","trades":"1"},"11:18":{"price":12200,"nominal":"10","volume":"122200","trades":"1"},"11:17":{"price":12200,"nominal":"10","volume":"122200","trades":"1"},"11:16":{"price":12200,"nominal":"10","volume":"122200","trades":"1"},"11:15":{"price":12220,"nominal":"24","volume":"293520","trades":"1"},"11:14":{"price":12220,"nominal":"24","volume":"293520","trades":"1"},"11:13":{"price":12220,"nominal":"24","volume":"293520","trades":"1"},"11:12":{"price":12220,"nominal":"24","volume":"293520","trades":"1"},"11:11":{"price":12220,"nominal":"24","volume":"293520","trades":"1"},"11:10":{"price":12220,"nominal":"24","volume":"293520","trades":"1"},"11:09":{"price":12230,"nominal":"21","volume":"256430","trades":"2"},"11:08":{"price":12230,"nominal":"26","volume":"318620","trades":"2"},"11:07":{"price":12270,"nominal":"3","volume":"36780","trades":"1"},"11:06":{"price":12270,"nominal":"3","volume":"36780","trades":"1"},"11:05":{"price":12270,"nominal":"3","volume":"36780","trades":"1"},"11:04":{"price":12270,"nominal":"3","volume":"36780","trades":"1"},"11:03":{"price":12260,"nominal":"3","volume":"36850","trades":"2"},"11:02":{"price":12260,"nominal":"3","volume":"36850","trades":"2"},"11:01":{"price":12310,"nominal":"12","volume":"147740","trades":"3"},"11:00":{"price":12300,"nominal":"44","volume":"539100","trades":"3"},"10:57":{"price":12270,"nominal":"4","volume":"49160","trades":"1"},"10:46":{"price":12290,"nominal":"1","volume":"12310","trades":"1"},"10:45":{"price":12310,"nominal":"1308","volume":"16101750","trades":"3"},"10:44":{"price":12350,"nominal":"98","volume":"1209170","trades":"3"},"10:39":{"price":12280,"nominal":"5","volume":"61420","trades":"3"},"10:34":{"price":12220,"nominal":"3","volume":"36750","trades":"1"},"10:33":{"price":12250,"nominal":"9","volume":"109810","trades":"8"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":8.55,"nominal":"29","volume":"248","trades":"2"},"16:58":{"price":8.55,"nominal":"29","volume":"248","trades":"2"},"16:57":{"price":8.55,"nominal":"29","volume":"248","trades":"2"},"16:56":{"price":8.55,"nominal":"29","volume":"248","trades":"2"},"16:55":{"price":8.55,"nominal":"29","volume":"248","trades":"2"},"16:54":{"price":8.55,"nominal":"29","volume":"248","trades":"2"},"16:53":{"price":8.55,"nominal":"29","volume":"248","trades":"2"},"16:52":{"price":8.55,"nominal":"29","volume":"248","trades":"2"},"16:51":{"price":8.55,"nominal":"29","volume":"248","trades":"2"},"16:50":{"price":8.55,"nominal":"29","volume":"248","trades":"2"},"16:49":{"price":8.55,"nominal":"29","volume":"248","trades":"2"},"16:48":{"price":8.55,"nominal":"29","volume":"248","trades":"2"},"16:47":{"price":8.55,"nominal":"29","volume":"248","trades":"2"},"16:46":{"price":8.55,"nominal":"29","volume":"248","trades":"2"},"16:45":{"price":8.55,"nominal":"29","volume":"248","trades":"2"},"16:44":{"price":8.55,"nominal":"29","volume":"248","trades":"2"},"16:43":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:42":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:41":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:40":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:39":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:38":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:37":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:36":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:35":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:34":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:33":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:32":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:31":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:30":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:29":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:28":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:27":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:26":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:25":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:24":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:23":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:22":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:21":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:20":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:19":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:18":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:17":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:16":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:15":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:14":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:13":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:12":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:11":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:10":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:09":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:08":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:07":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:06":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"16:05":{"price":8.53,"nominal":"11","volume":"94","trades":"1"},"16:04":{"price":8.53,"nominal":"11","volume":"94","trades":"1"},"16:03":{"price":8.53,"nominal":"11","volume":"94","trades":"1"},"16:02":{"price":8.53,"nominal":"11","volume":"94","trades":"1"},"16:01":{"price":8.53,"nominal":"11","volume":"94","trades":"1"},"16:00":{"price":8.53,"nominal":"11","volume":"94","trades":"1"},"15:59":{"price":8.53,"nominal":"11","volume":"94","trades":"1"},"15:58":{"price":8.53,"nominal":"11","volume":"94","trades":"1"},"15:57":{"price":8.53,"nominal":"11","volume":"94","trades":"1"},"15:56":{"price":8.53,"nominal":"11","volume":"94","trades":"1"},"15:55":{"price":8.51,"nominal":"1","volume":"9","trades":"1"},"15:54":{"price":8.51,"nominal":"1","volume":"9","trades":"1"},"15:53":{"price":8.51,"nominal":"1","volume":"9","trades":"1"},"15:52":{"price":8.51,"nominal":"1","volume":"9","trades":"1"},"15:51":{"price":8.51,"nominal":"1","volume":"9","trades":"1"},"15:50":{"price":8.51,"nominal":"1","volume":"9","trades":"1"},"15:49":{"price":8.51,"nominal":"1","volume":"9","trades":"1"},"15:48":{"price":8.51,"nominal":"1","volume":"9","trades":"1"},"15:47":{"price":8.51,"nominal":"1","volume":"9","trades":"1"},"15:46":{"price":8.51,"nominal":"1","volume":"9","trades":"1"},"15:45":{"price":8.51,"nominal":"1","volume":"9","trades":"1"},"15:44":{"price":8.51,"nominal":"1","volume":"9","trades":"1"},"15:43":{"price":8.51,"nominal":"1","volume":"9","trades":"1"},"15:42":{"price":8.51,"nominal":"1","volume":"9","trades":"1"},"15:41":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:40":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:39":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:38":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:37":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:36":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:35":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:34":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:33":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:32":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:31":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:30":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:29":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:28":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:27":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:26":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:25":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:24":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:23":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:22":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:21":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:20":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:19":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:18":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:17":{"price":8.53,"nominal":"1","volume":"9","trades":"1"},"15:16":{"price":8.53,"nominal":"357","volume":"3024","trades":"1"},"15:15":{"price":8.53,"nominal":"357","volume":"3024","trades":"1"},"15:14":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"15:13":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"15:12":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"15:11":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"15:10":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"15:09":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"15:08":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"15:07":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"15:06":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"15:05":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"15:04":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"15:03":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"15:02":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"15:01":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"15:00":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"14:59":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"14:58":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"14:57":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"14:56":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"14:55":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"14:54":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"14:53":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"14:52":{"price":8.47,"nominal":"171","volume":"1469","trades":"2"},"14:51":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:50":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:49":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:48":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:47":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:46":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:45":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:44":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:43":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:42":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:41":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:40":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:39":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:38":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:37":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:36":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:35":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:34":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:33":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:32":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:31":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:30":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:29":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:28":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:27":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:26":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:25":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:24":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:23":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:22":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:21":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:20":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:19":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:18":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:17":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:16":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:15":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:14":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:13":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:12":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:11":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:10":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:09":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:08":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:07":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:06":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:05":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:04":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:03":{"price":8.59,"nominal":"11","volume":"95","trades":"3"},"14:02":{"price":8.6,"nominal":"71","volume":"602","trades":"1"},"14:01":{"price":8.6,"nominal":"71","volume":"602","trades":"1"},"14:00":{"price":8.6,"nominal":"71","volume":"602","trades":"1"},"13:59":{"price":8.6,"nominal":"71","volume":"602","trades":"1"},"13:58":{"price":8.6,"nominal":"71","volume":"602","trades":"1"},"13:57":{"price":8.6,"nominal":"71","volume":"602","trades":"1"},"13:56":{"price":8.6,"nominal":"71","volume":"602","trades":"1"},"13:55":{"price":8.6,"nominal":"71","volume":"602","trades":"1"},"13:54":{"price":8.6,"nominal":"71","volume":"602","trades":"1"},"13:53":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:52":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:51":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:50":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:49":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:48":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:47":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:46":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:45":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:44":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:43":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:42":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:41":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:40":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:39":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:38":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:37":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:36":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:35":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:34":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:33":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:32":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:31":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:30":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:29":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:28":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:27":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:26":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:25":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:24":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:23":{"price":8.45,"nominal":"10","volume":"85","trades":"3"},"13:22":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:21":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:20":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:19":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:18":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:17":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:16":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:15":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:14":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:13":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:12":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:11":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:10":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:09":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:08":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:07":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:06":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:05":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:04":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:03":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:02":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:01":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"13:00":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"12:59":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"12:58":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"12:57":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"12:56":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"12:55":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"12:54":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"12:53":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"12:52":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"12:51":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"12:50":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"12:49":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"12:48":{"price":8.52,"nominal":"424","volume":"3612","trades":"1"},"12:47":{"price":8.52,"nominal":"150","volume":"1278","trades":"2"},"12:46":{"price":8.52,"nominal":"150","volume":"1278","trades":"2"},"12:45":{"price":8.52,"nominal":"150","volume":"1278","trades":"2"},"12:44":{"price":8.52,"nominal":"150","volume":"1278","trades":"2"},"12:43":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:42":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:41":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:40":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:39":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:38":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:37":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:36":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:35":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:34":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:33":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:32":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:31":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:30":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:29":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:28":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:27":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:26":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:25":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:24":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:23":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:22":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:21":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:20":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:19":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:18":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:17":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:16":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:15":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:14":{"price":8.5,"nominal":"20","volume":"171","trades":"5"},"12:13":{"price":8.55,"nominal":"3","volume":"26","trades":"1"},"12:12":{"price":8.55,"nominal":"3","volume":"26","trades":"1"},"12:11":{"price":8.55,"nominal":"3","volume":"26","trades":"1"},"12:10":{"price":8.55,"nominal":"3","volume":"26","trades":"1"},"12:09":{"price":8.55,"nominal":"3","volume":"26","trades":"1"},"12:08":{"price":8.55,"nominal":"3","volume":"26","trades":"1"},"12:07":{"price":8.55,"nominal":"3","volume":"26","trades":"1"},"12:06":{"price":8.55,"nominal":"3","volume":"26","trades":"1"},"12:05":{"price":8.55,"nominal":"3","volume":"26","trades":"1"},"12:04":{"price":8.55,"nominal":"3","volume":"26","trades":"1"},"12:03":{"price":8.55,"nominal":"3","volume":"26","trades":"1"},"12:02":{"price":8.55,"nominal":"3","volume":"26","trades":"1"},"12:01":{"price":8.55,"nominal":"3","volume":"26","trades":"1"},"12:00":{"price":8.55,"nominal":"3","volume":"26","trades":"1"},"11:59":{"price":8.54,"nominal":"3","volume":"26","trades":"1"},"11:58":{"price":8.54,"nominal":"3","volume":"26","trades":"1"},"11:57":{"price":8.54,"nominal":"3","volume":"26","trades":"1"},"11:56":{"price":8.54,"nominal":"3","volume":"26","trades":"1"},"11:55":{"price":8.54,"nominal":"3","volume":"26","trades":"1"},"11:54":{"price":8.54,"nominal":"3","volume":"26","trades":"1"},"11:53":{"price":8.54,"nominal":"3","volume":"26","trades":"1"},"11:52":{"price":8.54,"nominal":"3","volume":"26","trades":"1"},"11:51":{"price":8.54,"nominal":"3","volume":"26","trades":"1"},"11:50":{"price":8.54,"nominal":"3","volume":"26","trades":"1"},"11:49":{"price":8.56,"nominal":"23","volume":"198","trades":"1"},"11:48":{"price":8.56,"nominal":"23","volume":"198","trades":"1"},"11:47":{"price":8.56,"nominal":"23","volume":"198","trades":"1"},"11:46":{"price":8.56,"nominal":"23","volume":"198","trades":"1"},"11:45":{"price":8.56,"nominal":"23","volume":"198","trades":"1"},"11:44":{"price":8.56,"nominal":"23","volume":"198","trades":"1"},"11:43":{"price":8.56,"nominal":"23","volume":"198","trades":"1"},"11:42":{"price":8.56,"nominal":"23","volume":"198","trades":"1"},"11:41":{"price":8.56,"nominal":"23","volume":"198","trades":"1"},"11:40":{"price":8.56,"nominal":"23","volume":"198","trades":"1"},"11:39":{"price":8.56,"nominal":"23","volume":"198","trades":"1"},"11:38":{"price":8.56,"nominal":"23","volume":"198","trades":"1"},"11:37":{"price":8.6,"nominal":"10","volume":"85","trades":"2"},"11:36":{"price":8.6,"nominal":"10","volume":"85","trades":"2"},"11:35":{"price":8.6,"nominal":"10","volume":"85","trades":"2"},"11:34":{"price":8.6,"nominal":"10","volume":"85","trades":"2"},"11:33":{"price":8.6,"nominal":"10","volume":"85","trades":"2"},"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:33":{"price":8.54,"nominal":"1","volume":"9","trades":"1"},"10:32":{"price":8.55,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":12140,"return":-0.08},"1w":{"date":"2026-03-12","prev":12060,"return":0.58},"1m":{"date":"2026-02-19","prev":12800,"return":-5.23},"3m":{"date":"2025-12-19","prev":14370,"return":-15.59},"6m":{"date":"2025-09-19","prev":14790,"return":-17.99},"9m":{"date":"2025-06-19","prev":11325,"return":7.11},"1y":{"date":"2025-03-19","prev":10775,"return":12.58}}}}},"EDN":{"ticker":"EDN","name":"Edenor","kind":"equity","img":"EDN","currency":{"ARS":"EDN","USM":"EDND"},"data":{"ARS":{"daily":{"2026-03-19":{"price":2119,"nominal":"1330082","volume":"2776802027"},"2026-03-18":{"price":2003,"nominal":"294418","volume":"580896235"},"2026-03-17":{"price":1943,"nominal":"373877","volume":"718356147"},"2026-03-16":{"price":1885,"nominal":"555401","volume":"1050967424"},"2026-03-13":{"price":1929,"nominal":"625622","volume":"1211511162"},"2026-03-12":{"price":2001,"nominal":"275660","volume":"559224991"},"2026-03-11":{"price":2026,"nominal":"445545","volume":"896871655"},"2026-03-10":{"price":1975,"nominal":"674530","volume":"1346126621"},"2026-03-09":{"price":1881,"nominal":"511741","volume":"959586436"},"2026-03-06":{"price":1889,"nominal":"344423","volume":"651894013"},"2026-03-05":{"price":1867,"nominal":"308519","volume":"586251125"},"2026-03-04":{"price":1903,"nominal":"231480","volume":"443982662"},"2026-03-03":{"price":1930,"nominal":"340959","volume":"651166996"},"2026-03-02":{"price":2002,"nominal":"2803783","volume":"5472491029"},"2026-02-27":{"price":1832,"nominal":"641243","volume":"1209152962"},"2026-02-26":{"price":1962,"nominal":"184899","volume":"365129534"},"2026-02-25":{"price":2006,"nominal":"264707","volume":"527329580"},"2026-02-24":{"price":2007,"nominal":"364102","volume":"718912590"},"2026-02-23":{"price":1938,"nominal":"501295","volume":"972411252"},"2026-02-20":{"price":2009,"nominal":"733046","volume":"1485248383"},"2026-02-19":{"price":2037,"nominal":"404177","volume":"826013810"},"2026-02-18":{"price":1980,"nominal":"715011","volume":"1438599750"},"2026-02-13":{"price":2082,"nominal":"272758","volume":"575818344"},"2026-02-12":{"price":2117,"nominal":"440413","volume":"935215682"},"2026-02-11":{"price":2208,"nominal":"583520","volume":"1278939250"},"2026-02-10":{"price":2196,"nominal":"1559466","volume":"3373029621"},"2026-02-09":{"price":2197,"nominal":"1533740","volume":"3304749084"},"2026-02-06":{"price":2087,"nominal":"375254","volume":"774081000"},"2026-02-05":{"price":2017,"nominal":"513673","volume":"1043069080"},"2026-02-04":{"price":2059,"nominal":"1410004","volume":"2901159978"},"2026-02-03":{"price":2125,"nominal":"676631","volume":"1474872571"},"2026-02-02":{"price":2244,"nominal":"334557","volume":"764165793"},"2026-01-30":{"price":2352,"nominal":"501241","volume":"1169426391"},"2026-01-29":{"price":2336,"nominal":"593919","volume":"1391207082"},"2026-01-28":{"price":2398,"nominal":"766190","volume":"1841885590"},"2026-01-27":{"price":2463,"nominal":"737239","volume":"1775629320"},"2026-01-26":{"price":2311,"nominal":"1344202","volume":"3146044232"},"2026-01-23":{"price":2242,"nominal":"691785","volume":"1591601574"},"2026-01-22":{"price":2337,"nominal":"790472","volume":"1831370297"},"2026-01-21":{"price":2294,"nominal":"1632588","volume":"3635898188"},"2026-01-20":{"price":2058,"nominal":"407303","volume":"835267389"},"2026-01-19":{"price":2038,"nominal":"75998","volume":"155633537"},"2026-01-16":{"price":2040,"nominal":"577682","volume":"1190508997"},"2026-01-15":{"price":2008,"nominal":"649815","volume":"1307083565"},"2026-01-14":{"price":2027,"nominal":"1196512","volume":"2478522400"},"2026-01-13":{"price":2157,"nominal":"494804","volume":"1081296046"},"2026-01-12":{"price":2214,"nominal":"313989","volume":"698783506"},"2026-01-09":{"price":2219,"nominal":"423306","volume":"935349381"},"2026-01-08":{"price":2193,"nominal":"520104","volume":"1127588161"},"2026-01-07":{"price":2149,"nominal":"981857","volume":"2139469353"},"2026-01-06":{"price":2281,"nominal":"562472","volume":"1294992180"},"2026-01-05":{"price":2305,"nominal":"560759","volume":"1287536212"},"2026-01-02":{"price":2320,"nominal":"279969","volume":"650385582"},"2025-12-30":{"price":2336,"nominal":"631344","volume":"1489324972"},"2025-12-29":{"price":2371,"nominal":"1244333","volume":"2970933055"},"2025-12-26":{"price":2420,"nominal":"354161","volume":"857700663"},"2025-12-24":{"price":2414,"nominal":"72148","volume":"173183533"},"2025-12-23":{"price":2403,"nominal":"911654","volume":"2210965254"},"2025-12-22":{"price":2453,"nominal":"398542","volume":"983468971"},"2025-12-19":{"price":2440,"nominal":"581810","volume":"1424592413"},"2025-12-18":{"price":2464,"nominal":"739591","volume":"1824784029"},"2025-12-17":{"price":2394,"nominal":"404815","volume":"960792457"},"2025-12-16":{"price":2376,"nominal":"736370","volume":"1730339233"},"2025-12-15":{"price":2357,"nominal":"433327","volume":"1002414921"},"2025-12-12":{"price":2319,"nominal":"370911","volume":"868188329"},"2025-12-11":{"price":2323,"nominal":"611726","volume":"1428935678"},"2025-12-10":{"price":2406,"nominal":"729300","volume":"1785263720"},"2025-12-09":{"price":2451,"nominal":"484054","volume":"1184555675"},"2025-12-05":{"price":2505,"nominal":"739224","volume":"1929010847"},"2025-12-04":{"price":2617.5,"nominal":"879623","volume":"2361663180"},"2025-12-03":{"price":2717.5,"nominal":"1419978","volume":"3771897245"},"2025-12-02":{"price":2605,"nominal":"1684435","volume":"4485833675"},"2025-12-01":{"price":2670,"nominal":"445902","volume":"1170800150"},"2025-11-28":{"price":2572.5,"nominal":"690229","volume":"1813839360"},"2025-11-27":{"price":2587.5,"nominal":"254992","volume":"670185668"},"2025-11-26":{"price":2610,"nominal":"1091829","volume":"2768280526"},"2025-11-25":{"price":2383,"nominal":"493845","volume":"1147595131"},"2025-11-21":{"price":2255,"nominal":"324147","volume":"727945899"},"2025-11-20":{"price":2371,"nominal":"503446","volume":"1218762664"},"2025-11-19":{"price":2387,"nominal":"506381","volume":"1206931676"},"2025-11-18":{"price":2375,"nominal":"807071","volume":"1862768926"},"2025-11-17":{"price":2312,"nominal":"538049","volume":"1266311070"},"2025-11-14":{"price":2432,"nominal":"560388","volume":"1331421854"},"2025-11-13":{"price":2338,"nominal":"564313","volume":"1319846061"},"2025-11-12":{"price":2414,"nominal":"474792","volume":"1159656577"},"2025-11-11":{"price":2450,"nominal":"517714","volume":"1292689479"},"2025-11-10":{"price":2473,"nominal":"1124955","volume":"2781535980"},"2025-11-07":{"price":2386,"nominal":"1101373","volume":"2568805797"},"2025-11-06":{"price":2425,"nominal":"791882","volume":"1942334716"},"2025-11-05":{"price":2552.5,"nominal":"1563158","volume":"4024834928"},"2025-11-04":{"price":2645,"nominal":"1307569","volume":"3399698675"},"2025-11-03":{"price":2652.5,"nominal":"2483188","volume":"6412310836"},"2025-10-31":{"price":2502.5,"nominal":"2642366","volume":"6486597242"},"2025-10-30":{"price":2284,"nominal":"1526611","volume":"3520983413"},"2025-10-29":{"price":2366,"nominal":"3064593","volume":"7174145412"},"2025-10-28":{"price":2115,"nominal":"2654837","volume":"5525108641"},"2025-10-27":{"price":1929,"nominal":"4988347","volume":"9405364336"},"2025-10-24":{"price":1509,"nominal":"940300","volume":"1419566497"},"2025-10-23":{"price":1460,"nominal":"812273","volume":"1204837859"},"2025-10-22":{"price":1412,"nominal":"867550","volume":"1207698007"},"2025-10-21":{"price":1379,"nominal":"905337","volume":"1253912332"},"2025-10-20":{"price":1398,"nominal":"506390","volume":"711870910"},"2025-10-17":{"price":1434,"nominal":"411436","volume":"589311136"},"2025-10-16":{"price":1391,"nominal":"436019","volume":"609214724"},"2025-10-15":{"price":1421,"nominal":"645793","volume":"941431239"},"2025-10-14":{"price":1404,"nominal":"2553423","volume":"3745113345"},"2025-10-13":{"price":1452,"nominal":"2198356","volume":"3016781973"},"2025-10-09":{"price":1328,"nominal":"2224880","volume":"2948445290"},"2025-10-08":{"price":1264,"nominal":"953117","volume":"1186152941"},"2025-10-07":{"price":1206,"nominal":"469032","volume":"565483980"},"2025-10-06":{"price":1181,"nominal":"988585","volume":"1155135287"},"2025-10-03":{"price":1191,"nominal":"858868","volume":"1025493686"},"2025-10-02":{"price":1216,"nominal":"1076417","volume":"1265337752"},"2025-10-01":{"price":1172,"nominal":"527242","volume":"626983706"},"2025-09-30":{"price":1191,"nominal":"1454693","volume":"1721267978"},"2025-09-29":{"price":1209,"nominal":"387781","volume":"471099391"},"2025-09-26":{"price":1211,"nominal":"654960","volume":"807487735"},"2025-09-25":{"price":1243,"nominal":"499655","volume":"626562627"},"2025-09-24":{"price":1330,"nominal":"1761668","volume":"2388360422"},"2025-09-23":{"price":1335,"nominal":"2242002","volume":"3009436798"},"2025-09-22":{"price":1322,"nominal":"2135452","volume":"2745940769"},"2025-09-19":{"price":1176,"nominal":"1025896","volume":"1208573445"},"2025-09-18":{"price":1166,"nominal":"1546636","volume":"1818144951"},"2025-09-17":{"price":1244,"nominal":"361068","volume":"453597390"},"2025-09-16":{"price":1260,"nominal":"731194","volume":"915605540"},"2025-09-15":{"price":1235,"nominal":"428303","volume":"533291759"},"2025-09-12":{"price":1248,"nominal":"773369","volume":"961709287"},"2025-09-11":{"price":1297,"nominal":"769554","volume":"1024246749"},"2025-09-10":{"price":1351,"nominal":"1052631","volume":"1397870400"},"2025-09-09":{"price":1259,"nominal":"1493713","volume":"1906376591"},"2025-09-08":{"price":1258,"nominal":"1505768","volume":"1945507634"},"2025-09-05":{"price":1515,"nominal":"984492","volume":"1462270950"},"2025-09-04":{"price":1480,"nominal":"760026","volume":"1117990775"},"2025-09-03":{"price":1415,"nominal":"1588314","volume":"2250654210"},"2025-09-02":{"price":1430,"nominal":"1808637","volume":"2509076165"},"2025-09-01":{"price":1410,"nominal":"741738","volume":"1042231915"},"2025-08-29":{"price":1455,"nominal":"576558","volume":"847199100"},"2025-08-28":{"price":1500,"nominal":"799790","volume":"1201564855"},"2025-08-27":{"price":1435,"nominal":"514744","volume":"749630275"},"2025-08-26":{"price":1480,"nominal":"1158448","volume":"1706291370"},"2025-08-25":{"price":1470,"nominal":"3007750","volume":"4494280010"},"2025-08-22":{"price":1575,"nominal":"1014205","volume":"1633844520"},"2025-08-21":{"price":1615,"nominal":"854164","volume":"1384689275"},"2025-08-20":{"price":1605,"nominal":"2139171","volume":"3521601130"},"2025-08-19":{"price":1695,"nominal":"690309","volume":"1198831140"},"2025-08-18":{"price":1820,"nominal":"442687","volume":"806057235"},"2025-08-14":{"price":1805,"nominal":"901191","volume":"1651165170"},"2025-08-13":{"price":1940,"nominal":"222440","volume":"434542495"},"2025-08-12":{"price":1960,"nominal":"865082","volume":"1708848225"},"2025-08-11":{"price":1885,"nominal":"525259","volume":"987973010"},"2025-08-08":{"price":1895,"nominal":"733212","volume":"1373008670"},"2025-08-07":{"price":1920,"nominal":"1289990","volume":"2545941855"},"2025-08-06":{"price":2075,"nominal":"1196175","volume":"2484497175"},"2025-08-05":{"price":2015,"nominal":"525096","volume":"1042820250"},"2025-08-04":{"price":1975,"nominal":"765407","volume":"1519938875"},"2025-08-01":{"price":1930,"nominal":"541374","volume":"1041147165"},"2025-07-31":{"price":1940,"nominal":"1167497","volume":"2241204290"},"2025-07-30":{"price":1895,"nominal":"910555","volume":"1732491175"},"2025-07-29":{"price":1930,"nominal":"1464825","volume":"2819425105"},"2025-07-28":{"price":1855,"nominal":"1599677","volume":"2876458390"},"2025-07-25":{"price":1715,"nominal":"1109363","volume":"1888681090"},"2025-07-24":{"price":1635,"nominal":"492674","volume":"794000645"},"2025-07-23":{"price":1595,"nominal":"642057","volume":"1017931545"},"2025-07-22":{"price":1525,"nominal":"515784","volume":"797230220"},"2025-07-21":{"price":1580,"nominal":"479534","volume":"776442490"},"2025-07-18":{"price":1625,"nominal":"432156","volume":"704623485"},"2025-07-17":{"price":1590,"nominal":"398554","volume":"634875450"},"2025-07-16":{"price":1555,"nominal":"735125","volume":"1153810800"},"2025-07-15":{"price":1620,"nominal":"819973","volume":"1329822230"},"2025-07-14":{"price":1620,"nominal":"823063","volume":"1306767485"},"2025-07-11":{"price":1590,"nominal":"569256","volume":"912148855"},"2025-07-10":{"price":1650,"nominal":"937733","volume":"1553294020"},"2025-07-08":{"price":1740,"nominal":"1296663","volume":"2192252520"},"2025-07-07":{"price":1600,"nominal":"413307","volume":"661882640"},"2025-07-04":{"price":1630,"nominal":"267928","volume":"437700605"},"2025-07-03":{"price":1630,"nominal":"432802","volume":"708374065"},"2025-07-02":{"price":1630,"nominal":"919027","volume":"1497580245"},"2025-07-01":{"price":1615,"nominal":"208249","volume":"336175760"},"2025-06-30":{"price":1600,"nominal":"596036","volume":"970278775"},"2025-06-27":{"price":1665,"nominal":"728983","volume":"1198257575"},"2025-06-26":{"price":1605,"nominal":"446080","volume":"716649615"},"2025-06-25":{"price":1595,"nominal":"456257","volume":"735152980"},"2025-06-24":{"price":1645,"nominal":"562141","volume":"922566460"},"2025-06-23":{"price":1595,"nominal":"501149","volume":"806150045"},"2025-06-19":{"price":1695,"nominal":"68617","volume":"116255195"},"2025-06-18":{"price":1690,"nominal":"648368","volume":"1097870650"},"2025-06-17":{"price":1680,"nominal":"1387074","volume":"2351543975"},"2025-06-13":{"price":1740,"nominal":"1170054","volume":"2058544725"},"2025-06-12":{"price":1850,"nominal":"341362","volume":"634175055"},"2025-06-11":{"price":1860,"nominal":"342262","volume":"643818690"},"2025-06-10":{"price":1900,"nominal":"516694","volume":"983323745"},"2025-06-09":{"price":1830,"nominal":"361690","volume":"671035610"},"2025-06-06":{"price":1895,"nominal":"459768","volume":"867476180"},"2025-06-05":{"price":1830,"nominal":"337198","volume":"617268215"},"2025-06-04":{"price":1825,"nominal":"912768","volume":"1683908790"},"2025-06-03":{"price":1930,"nominal":"400796","volume":"777804050"},"2025-06-02":{"price":1930,"nominal":"425094","volume":"830420780"},"2025-05-30":{"price":1985,"nominal":"525330","volume":"1056538565"},"2025-05-29":{"price":2020,"nominal":"676180","volume":"1374724035"},"2025-05-28":{"price":2100,"nominal":"885809","volume":"1856408895"},"2025-05-27":{"price":2100,"nominal":"717385","volume":"1509796770"},"2025-05-26":{"price":2145,"nominal":"310996","volume":"667629055"},"2025-05-23":{"price":2110,"nominal":"451991","volume":"940005035"},"2025-05-22":{"price":2085,"nominal":"738022","volume":"1550900695"},"2025-05-21":{"price":2090,"nominal":"782360","volume":"1683821355"},"2025-05-20":{"price":2180,"nominal":"2103910","volume":"4581169885"},"2025-05-19":{"price":2080,"nominal":"759359","volume":"1578550610"},"2025-05-16":{"price":2015,"nominal":"706073","volume":"1429776705"},"2025-05-15":{"price":2070,"nominal":"478749","volume":"984484140"},"2025-05-14":{"price":2070,"nominal":"578741","volume":"1182548220"},"2025-05-13":{"price":2080,"nominal":"849197","volume":"1734830330"},"2025-05-12":{"price":1960,"nominal":"1593354","volume":"3118281835"},"2025-05-09":{"price":1860,"nominal":"816044","volume":"1486819075"},"2025-05-08":{"price":1730,"nominal":"278523","volume":"481405370"},"2025-05-07":{"price":1755,"nominal":"543395","volume":"961144735"},"2025-05-06":{"price":1845,"nominal":"287356","volume":"521269330"},"2025-05-05":{"price":1750,"nominal":"262030","volume":"460535875"},"2025-04-30":{"price":1790,"nominal":"436930","volume":"794036885"},"2025-04-29":{"price":1870,"nominal":"480852","volume":"893326490"},"2025-04-28":{"price":1845,"nominal":"196012","volume":"360232665"},"2025-04-25":{"price":1885,"nominal":"288678","volume":"545714105"},"2025-04-24":{"price":1910,"nominal":"689949","volume":"1354394990"},"2025-04-23":{"price":1985,"nominal":"646189","volume":"1284582570"},"2025-04-22":{"price":1880,"nominal":"1227185","volume":"2303379900"},"2025-04-21":{"price":1855,"nominal":"792461","volume":"1444286495"},"2025-04-16":{"price":1995,"nominal":"638536","volume":"1274231130"},"2025-04-15":{"price":2025,"nominal":"1046977","volume":"2091939780"},"2025-04-14":{"price":1985,"nominal":"1284587","volume":"2597256970"},"2025-04-11":{"price":1930,"nominal":"913205","volume":"1719557705"},"2025-04-10":{"price":1725,"nominal":"1273045","volume":"2148787395"},"2025-04-09":{"price":1735,"nominal":"1306956","volume":"2114152065"},"2025-04-08":{"price":1620,"nominal":"1529340","volume":"2542649035"},"2025-04-07":{"price":1720,"nominal":"1314575","volume":"2271405865"},"2025-04-04":{"price":1780,"nominal":"0","volume":"0"},"2025-04-03":{"price":1950,"nominal":"346259","volume":"675609430"},"2025-04-01":{"price":2030,"nominal":"372640","volume":"758618570"},"2025-03-31":{"price":2010,"nominal":"329776","volume":"659588200"},"2025-03-28":{"price":2050,"nominal":"431559","volume":"881718025"},"2025-03-27":{"price":2075,"nominal":"604172","volume":"1281682865"},"2025-03-26":{"price":2155,"nominal":"350450","volume":"764223320"},"2025-03-25":{"price":2220,"nominal":"489720","volume":"1085179645"},"2025-03-21":{"price":2145,"nominal":"327964","volume":"685735415"},"2025-03-20":{"price":2070,"nominal":"235807","volume":"485855310"},"2025-03-19":{"price":2085,"nominal":"375670","volume":"772368055"},"2025-03-18":{"price":1990,"nominal":"491865","volume":"985488630"},"2025-03-17":{"price":2075,"nominal":"502131","volume":"1041718740"}},"intraday":{"2026-03-19":{"16:59":{"price":2122,"nominal":"1408","volume":"2987716","trades":"3"},"16:58":{"price":2122,"nominal":"2896","volume":"6133598","trades":"10"},"16:57":{"price":2102,"nominal":"42","volume":"88284","trades":"2"},"16:56":{"price":2102,"nominal":"2628","volume":"5561271","trades":"7"},"16:55":{"price":2119,"nominal":"50701","volume":"107525633","trades":"15"},"16:54":{"price":2112,"nominal":"3690","volume":"7785230","trades":"6"},"16:53":{"price":2109,"nominal":"123","volume":"258967","trades":"6"},"16:52":{"price":2101,"nominal":"768","volume":"1613808","trades":"3"},"16:51":{"price":2101,"nominal":"14056","volume":"29726660","trades":"10"},"16:50":{"price":2101,"nominal":"14056","volume":"29726660","trades":"10"},"16:49":{"price":2113,"nominal":"203","volume":"428939","trades":"2"},"16:48":{"price":2113,"nominal":"1364","volume":"2880090","trades":"3"},"16:47":{"price":2113,"nominal":"234","volume":"492471","trades":"5"},"16:46":{"price":2107,"nominal":"881","volume":"1848453","trades":"10"},"16:45":{"price":2098,"nominal":"13763","volume":"28888300","trades":"4"},"16:44":{"price":2099,"nominal":"2844","volume":"5971948","trades":"6"},"16:43":{"price":2099,"nominal":"1532","volume":"3217200","trades":"5"},"16:42":{"price":2100,"nominal":"3953","volume":"8301280","trades":"7"},"16:41":{"price":2098,"nominal":"2542","volume":"5337913","trades":"8"},"16:40":{"price":2100,"nominal":"1171","volume":"2467250","trades":"5"},"16:39":{"price":2101,"nominal":"68","volume":"143006","trades":"5"},"16:38":{"price":2107,"nominal":"464","volume":"976704","trades":"7"},"16:37":{"price":2098,"nominal":"1050","volume":"2214750","trades":"4"},"16:36":{"price":2109,"nominal":"1573","volume":"3322885","trades":"6"},"16:35":{"price":2108,"nominal":"1289","volume":"2714100","trades":"7"},"16:34":{"price":2110,"nominal":"2602","volume":"5475748","trades":"8"},"16:33":{"price":2103,"nominal":"13008","volume":"27362380","trades":"13"},"16:32":{"price":2114,"nominal":"90444","volume":"192046352","trades":"41"},"16:31":{"price":2110,"nominal":"82750","volume":"174560947","trades":"34"},"16:30":{"price":2110,"nominal":"8662","volume":"18276820","trades":"9"},"16:29":{"price":2110,"nominal":"9810","volume":"20699100","trades":"7"},"16:28":{"price":2110,"nominal":"10622","volume":"22409316","trades":"21"},"16:27":{"price":2108,"nominal":"341","volume":"718208","trades":"6"},"16:26":{"price":2109,"nominal":"462","volume":"974358","trades":"4"},"16:25":{"price":2109,"nominal":"462","volume":"974358","trades":"4"},"16:24":{"price":2109,"nominal":"13180","volume":"27691180","trades":"1"},"16:23":{"price":2101,"nominal":"33285","volume":"70231318","trades":"19"},"16:22":{"price":2115,"nominal":"6608","volume":"13975282","trades":"7"},"16:21":{"price":2114,"nominal":"213","volume":"450393","trades":"3"},"16:20":{"price":2115,"nominal":"130","volume":"274643","trades":"6"},"16:19":{"price":2115,"nominal":"100","volume":"211200","trades":"4"},"16:18":{"price":2111,"nominal":"620","volume":"1310856","trades":"4"},"16:17":{"price":2115,"nominal":"102","volume":"215720","trades":"2"},"16:16":{"price":2110,"nominal":"2589","volume":"5474044","trades":"11"},"16:15":{"price":2114,"nominal":"1340","volume":"2833563","trades":"9"},"16:14":{"price":2129,"nominal":"8","volume":"16984","trades":"1"},"16:13":{"price":2123,"nominal":"21065","volume":"44853905","trades":"5"},"16:12":{"price":2124,"nominal":"16","volume":"34081","trades":"4"},"16:11":{"price":2131,"nominal":"9","volume":"19175","trades":"2"},"16:10":{"price":2130,"nominal":"4299","volume":"9156888","trades":"4"},"16:09":{"price":2130,"nominal":"19","volume":"40472","trades":"3"},"16:08":{"price":2130,"nominal":"2037","volume":"4341214","trades":"4"},"16:07":{"price":2131,"nominal":"3169","volume":"6792194","trades":"12"},"16:06":{"price":2132,"nominal":"105842","volume":"225740756","trades":"88"},"16:05":{"price":2111,"nominal":"468","volume":"988876","trades":"6"},"16:04":{"price":2115,"nominal":"16","volume":"33969","trades":"3"},"16:03":{"price":2124,"nominal":"14151","volume":"30030778","trades":"15"},"16:02":{"price":2132,"nominal":"3495","volume":"7436653","trades":"11"},"16:01":{"price":2128,"nominal":"2310","volume":"4892910","trades":"15"},"16:00":{"price":2117,"nominal":"3143","volume":"6631891","trades":"5"},"15:59":{"price":2117,"nominal":"184","volume":"388212","trades":"2"},"15:58":{"price":2103,"nominal":"46","volume":"97428","trades":"1"},"15:57":{"price":2118,"nominal":"7843","volume":"16633528","trades":"26"},"15:56":{"price":2111,"nominal":"1134","volume":"2388913","trades":"11"},"15:55":{"price":2099,"nominal":"7330","volume":"15370671","trades":"10"},"15:54":{"price":2093,"nominal":"1885","volume":"3954740","trades":"2"},"15:53":{"price":2098,"nominal":"561","volume":"1174783","trades":"3"},"15:52":{"price":2097,"nominal":"2277","volume":"4776191","trades":"12"},"15:51":{"price":2098,"nominal":"62569","volume":"131933941","trades":"31"},"15:50":{"price":2130,"nominal":"152","volume":"321553","trades":"15"},"15:49":{"price":2118,"nominal":"47","volume":"99358","trades":"2"},"15:48":{"price":2114,"nominal":"9","volume":"19074","trades":"3"},"15:47":{"price":2120,"nominal":"104","volume":"220765","trades":"4"},"15:46":{"price":2123,"nominal":"107","volume":"226771","trades":"3"},"15:45":{"price":2116,"nominal":"122","volume":"258968","trades":"3"},"15:44":{"price":2116,"nominal":"1569","volume":"3317680","trades":"9"},"15:43":{"price":2110,"nominal":"255","volume":"541580","trades":"6"},"15:42":{"price":2125,"nominal":"99","volume":"210375","trades":"3"},"15:41":{"price":2125,"nominal":"95","volume":"201875","trades":"4"},"15:40":{"price":2125,"nominal":"43","volume":"91051","trades":"6"},"15:39":{"price":2133,"nominal":"2918","volume":"6189723","trades":"7"},"15:38":{"price":2134,"nominal":"19","volume":"40529","trades":"7"},"15:37":{"price":2135,"nominal":"913","volume":"1946436","trades":"13"},"15:36":{"price":2129,"nominal":"1366","volume":"2909151","trades":"9"},"15:35":{"price":2139,"nominal":"7258","volume":"15463861","trades":"28"},"15:34":{"price":2130,"nominal":"4220","volume":"8978963","trades":"12"},"15:33":{"price":2128,"nominal":"13055","volume":"27753806","trades":"27"},"15:32":{"price":2111,"nominal":"30","volume":"63589","trades":"7"},"15:31":{"price":2124,"nominal":"166","volume":"351336","trades":"4"},"15:30":{"price":2111,"nominal":"333","volume":"707028","trades":"8"},"15:29":{"price":2124,"nominal":"1062","volume":"2251536","trades":"11"},"15:28":{"price":2106,"nominal":"801","volume":"1695528","trades":"7"},"15:27":{"price":2115,"nominal":"9176","volume":"19290705","trades":"15"},"15:26":{"price":2114,"nominal":"4","volume":"8435","trades":"2"},"15:25":{"price":2114,"nominal":"1613","volume":"3412721","trades":"3"},"15:24":{"price":2117,"nominal":"291","volume":"615134","trades":"5"},"15:23":{"price":2106,"nominal":"3414","volume":"7197834","trades":"16"},"15:22":{"price":2119,"nominal":"656","volume":"1388842","trades":"5"},"15:21":{"price":2118,"nominal":"245","volume":"519095","trades":"9"},"15:20":{"price":2119,"nominal":"3766","volume":"7953594","trades":"12"},"15:19":{"price":2115,"nominal":"775","volume":"1645287","trades":"9"},"15:18":{"price":2123,"nominal":"11127","volume":"23589700","trades":"33"},"15:17":{"price":2122,"nominal":"5801","volume":"12285965","trades":"23"},"15:16":{"price":2124,"nominal":"187","volume":"396569","trades":"23"},"15:15":{"price":2112,"nominal":"20561","volume":"43557530","trades":"37"},"15:14":{"price":2112,"nominal":"1069","volume":"2258797","trades":"6"},"15:13":{"price":2113,"nominal":"1490","volume":"3144406","trades":"29"},"15:12":{"price":2109,"nominal":"1643","volume":"3454627","trades":"16"},"15:11":{"price":2102,"nominal":"64","volume":"134761","trades":"1"},"15:10":{"price":2107,"nominal":"202","volume":"424611","trades":"19"},"15:09":{"price":2103,"nominal":"123","volume":"258408","trades":"10"},"15:08":{"price":2098,"nominal":"9819","volume":"20618699","trades":"24"},"15:07":{"price":2100,"nominal":"1290","volume":"2708760","trades":"4"},"15:06":{"price":2099,"nominal":"972","volume":"2038361","trades":"3"},"15:05":{"price":2097,"nominal":"64","volume":"134211","trades":"4"},"15:04":{"price":2097,"nominal":"11","volume":"23000","trades":"2"},"15:03":{"price":2100,"nominal":"120","volume":"251160","trades":"1"},"15:02":{"price":2093,"nominal":"1010","volume":"2121000","trades":"3"},"15:01":{"price":2100,"nominal":"2767","volume":"5807140","trades":"6"},"15:00":{"price":2093,"nominal":"227","volume":"475294","trades":"2"},"14:59":{"price":2093,"nominal":"18","volume":"37800","trades":"4"},"14:58":{"price":2100,"nominal":"13071","volume":"27419379","trades":"15"},"14:57":{"price":2096,"nominal":"5","volume":"10450","trades":"3"},"14:56":{"price":2090,"nominal":"1384","volume":"2902248","trades":"3"},"14:55":{"price":2090,"nominal":"1384","volume":"2902248","trades":"3"},"14:54":{"price":2097,"nominal":"4698","volume":"9805178","trades":"24"},"14:53":{"price":2072,"nominal":"56","volume":"116320","trades":"6"},"14:52":{"price":2071,"nominal":"5","volume":"10350","trades":"1"},"14:51":{"price":2071,"nominal":"5","volume":"10350","trades":"1"},"14:50":{"price":2070,"nominal":"53","volume":"109737","trades":"3"},"14:49":{"price":2070,"nominal":"53","volume":"109737","trades":"3"},"14:48":{"price":2069,"nominal":"13","volume":"26908","trades":"2"},"14:47":{"price":2069,"nominal":"242","volume":"504460","trades":"5"},"14:46":{"price":2084,"nominal":"18","volume":"37512","trades":"2"},"14:45":{"price":2084,"nominal":"159","volume":"328851","trades":"4"},"14:44":{"price":2074,"nominal":"813","volume":"1688508","trades":"13"},"14:43":{"price":2070,"nominal":"217","volume":"450331","trades":"2"},"14:42":{"price":2075,"nominal":"38","volume":"78841","trades":"4"},"14:41":{"price":2066,"nominal":"133","volume":"274963","trades":"6"},"14:40":{"price":2066,"nominal":"209","volume":"432184","trades":"9"},"14:39":{"price":2078,"nominal":"14","volume":"29112","trades":"3"},"14:38":{"price":2084,"nominal":"25","volume":"51625","trades":"2"},"14:37":{"price":2065,"nominal":"1521","volume":"3173499","trades":"9"},"14:36":{"price":2065,"nominal":"1521","volume":"3173499","trades":"9"},"14:35":{"price":2089,"nominal":"234","volume":"487026","trades":"6"},"14:34":{"price":2089,"nominal":"234","volume":"487026","trades":"6"},"14:33":{"price":2084,"nominal":"9646","volume":"20107235","trades":"12"},"14:32":{"price":2095,"nominal":"944","volume":"1968280","trades":"3"},"14:31":{"price":2095,"nominal":"474","volume":"988791","trades":"6"},"14:30":{"price":2097,"nominal":"18","volume":"37540","trades":"4"},"14:29":{"price":2081,"nominal":"3677","volume":"7696253","trades":"17"},"14:28":{"price":2084,"nominal":"1441","volume":"2998903","trades":"12"},"14:27":{"price":2080,"nominal":"344","volume":"715164","trades":"10"},"14:26":{"price":2070,"nominal":"21","volume":"43500","trades":"2"},"14:25":{"price":2070,"nominal":"391","volume":"811710","trades":"2"},"14:24":{"price":2079,"nominal":"3896","volume":"8060943","trades":"17"},"14:23":{"price":2081,"nominal":"193","volume":"400012","trades":"8"},"14:22":{"price":2066,"nominal":"91","volume":"189032","trades":"7"},"14:21":{"price":2074,"nominal":"2","volume":"4154","trades":"1"},"14:20":{"price":2077,"nominal":"748","volume":"1554247","trades":"8"},"14:19":{"price":2078,"nominal":"2209","volume":"4582345","trades":"9"},"14:18":{"price":2074,"nominal":"1926","volume":"3989948","trades":"9"},"14:17":{"price":2072,"nominal":"14","volume":"28930","trades":"4"},"14:16":{"price":2066,"nominal":"920","volume":"1906180","trades":"5"},"14:15":{"price":2066,"nominal":"2479","volume":"5121981","trades":"11"},"14:14":{"price":2074,"nominal":"5","volume":"10345","trades":"1"},"14:13":{"price":2069,"nominal":"24","volume":"49757","trades":"5"},"14:12":{"price":2078,"nominal":"28","volume":"57973","trades":"4"},"14:11":{"price":2079,"nominal":"376","volume":"777999","trades":"6"},"14:10":{"price":2069,"nominal":"108","volume":"223668","trades":"4"},"14:09":{"price":2068,"nominal":"701","volume":"1451505","trades":"2"},"14:08":{"price":2069,"nominal":"3","volume":"6228","trades":"4"},"14:07":{"price":2074,"nominal":"95","volume":"197600","trades":"2"},"14:06":{"price":2080,"nominal":"127","volume":"264160","trades":"7"},"14:05":{"price":2080,"nominal":"291","volume":"603879","trades":"8"},"14:04":{"price":2080,"nominal":"216","volume":"448269","trades":"6"},"14:03":{"price":2080,"nominal":"115","volume":"238636","trades":"10"},"14:02":{"price":2080,"nominal":"2677","volume":"5566937","trades":"9"},"14:01":{"price":2073,"nominal":"4408","volume":"9145289","trades":"10"},"14:00":{"price":2074,"nominal":"16482","volume":"34066250","trades":"9"},"13:59":{"price":2065,"nominal":"6","volume":"12402","trades":"1"},"13:58":{"price":2067,"nominal":"234","volume":"483572","trades":"3"},"13:57":{"price":2065,"nominal":"782","volume":"1614830","trades":"2"},"13:56":{"price":2065,"nominal":"9","volume":"18585","trades":"1"},"13:55":{"price":2065,"nominal":"2","volume":"4130","trades":"1"},"13:54":{"price":2065,"nominal":"6","volume":"12390","trades":"2"},"13:53":{"price":2065,"nominal":"6","volume":"12390","trades":"2"},"13:52":{"price":2065,"nominal":"95","volume":"196175","trades":"3"},"13:51":{"price":2065,"nominal":"12751","volume":"26406583","trades":"7"},"13:50":{"price":2075,"nominal":"76","volume":"157556","trades":"5"},"13:49":{"price":2069,"nominal":"136","volume":"281306","trades":"4"},"13:48":{"price":2074,"nominal":"4","volume":"8296","trades":"2"},"13:47":{"price":2074,"nominal":"406","volume":"840980","trades":"4"},"13:46":{"price":2070,"nominal":"8","volume":"16585","trades":"3"},"13:45":{"price":2070,"nominal":"1388","volume":"2874601","trades":"3"},"13:44":{"price":2070,"nominal":"1388","volume":"2874601","trades":"3"},"13:43":{"price":2074,"nominal":"1","volume":"2073","trades":"3"},"13:42":{"price":2073,"nominal":"72","volume":"149320","trades":"4"},"13:41":{"price":2075,"nominal":"3888","volume":"8057083","trades":"19"},"13:40":{"price":2073,"nominal":"3","volume":"6219","trades":"1"},"13:39":{"price":2073,"nominal":"3398","volume":"7016910","trades":"5"},"13:38":{"price":2065,"nominal":"214","volume":"441966","trades":"4"},"13:37":{"price":2065,"nominal":"112","volume":"231280","trades":"2"},"13:36":{"price":2065,"nominal":"20","volume":"41364","trades":"5"},"13:35":{"price":2065,"nominal":"5","volume":"10325","trades":"1"},"13:34":{"price":2065,"nominal":"182","volume":"376158","trades":"3"},"13:33":{"price":2063,"nominal":"338","volume":"697764","trades":"9"},"13:32":{"price":2073,"nominal":"138","volume":"285298","trades":"5"},"13:31":{"price":2075,"nominal":"6","volume":"12390","trades":"2"},"13:30":{"price":2065,"nominal":"65","volume":"134775","trades":"3"},"13:29":{"price":2065,"nominal":"94","volume":"194236","trades":"7"},"13:28":{"price":2066,"nominal":"10","volume":"20714","trades":"3"},"13:27":{"price":2066,"nominal":"2","volume":"4164","trades":"2"},"13:26":{"price":2083,"nominal":"36","volume":"74310","trades":"2"},"13:25":{"price":2062,"nominal":"461","volume":"951058","trades":"7"},"13:24":{"price":2084,"nominal":"304","volume":"628224","trades":"8"},"13:23":{"price":2085,"nominal":"740","volume":"1535123","trades":"4"},"13:22":{"price":2074,"nominal":"2035","volume":"4222160","trades":"3"},"13:21":{"price":2074,"nominal":"517","volume":"1072835","trades":"8"},"13:20":{"price":2075,"nominal":"51","volume":"105851","trades":"4"},"13:19":{"price":2081,"nominal":"339","volume":"704815","trades":"8"},"13:18":{"price":2080,"nominal":"23","volume":"47804","trades":"2"},"13:17":{"price":2078,"nominal":"81","volume":"168480","trades":"3"},"13:16":{"price":2080,"nominal":"41","volume":"85198","trades":"3"},"13:15":{"price":2078,"nominal":"122","volume":"253775","trades":"7"},"13:14":{"price":2081,"nominal":"181","volume":"376741","trades":"5"},"13:13":{"price":2082,"nominal":"6345","volume":"13265345","trades":"8"},"13:12":{"price":2099,"nominal":"1171","volume":"2458948","trades":"5"},"13:11":{"price":2100,"nominal":"1280","volume":"2668055","trades":"13"},"13:10":{"price":2085,"nominal":"10","volume":"20828","trades":"2"},"13:09":{"price":2081,"nominal":"584","volume":"1224084","trades":"12"},"13:08":{"price":2096,"nominal":"277","volume":"576524","trades":"11"},"13:07":{"price":2079,"nominal":"4","volume":"8308","trades":"2"},"13:06":{"price":2077,"nominal":"9675","volume":"20245306","trades":"10"},"13:05":{"price":2089,"nominal":"29","volume":"60870","trades":"6"},"13:04":{"price":2098,"nominal":"403","volume":"845327","trades":"3"},"13:03":{"price":2099,"nominal":"2437","volume":"5104919","trades":"18"},"13:02":{"price":2090,"nominal":"2863","volume":"5982915","trades":"40"},"13:01":{"price":2075,"nominal":"32993","volume":"68428867","trades":"14"},"13:00":{"price":2067,"nominal":"754","volume":"1563246","trades":"5"},"12:59":{"price":2075,"nominal":"82","volume":"170068","trades":"2"},"12:58":{"price":2074,"nominal":"348","volume":"721221","trades":"5"},"12:57":{"price":2075,"nominal":"51","volume":"105824","trades":"3"},"12:56":{"price":2074,"nominal":"91","volume":"188374","trades":"3"},"12:55":{"price":2070,"nominal":"1011","volume":"2085957","trades":"7"},"12:54":{"price":2070,"nominal":"939","volume":"1943232","trades":"6"},"12:53":{"price":2064,"nominal":"526","volume":"1088825","trades":"5"},"12:52":{"price":2070,"nominal":"11569","volume":"23904138","trades":"12"},"12:51":{"price":2065,"nominal":"53316","volume":"110164446","trades":"10"},"12:50":{"price":2063,"nominal":"5337","volume":"11008862","trades":"7"},"12:49":{"price":2060,"nominal":"8202","volume":"16905186","trades":"16"},"12:48":{"price":2063,"nominal":"5144","volume":"10614120","trades":"10"},"12:47":{"price":2071,"nominal":"3976","volume":"8230289","trades":"19"},"12:46":{"price":2070,"nominal":"1085","volume":"2245851","trades":"12"},"12:45":{"price":2070,"nominal":"157","volume":"324810","trades":"6"},"12:44":{"price":2068,"nominal":"7","volume":"14525","trades":"1"},"12:43":{"price":2075,"nominal":"60","volume":"124680","trades":"1"},"12:42":{"price":2078,"nominal":"3","volume":"6189","trades":"2"},"12:41":{"price":2065,"nominal":"15227","volume":"31354420","trades":"9"},"12:40":{"price":2089,"nominal":"6888","volume":"14201319","trades":"34"},"12:39":{"price":2080,"nominal":"24785","volume":"51333655","trades":"58"},"12:38":{"price":2060,"nominal":"174","volume":"358408","trades":"10"},"12:37":{"price":2060,"nominal":"2294","volume":"4711638","trades":"14"},"12:36":{"price":2057,"nominal":"34321","volume":"70326858","trades":"31"},"12:35":{"price":2045,"nominal":"8011","volume":"16349682","trades":"21"},"12:34":{"price":2039,"nominal":"1063","volume":"2165696","trades":"15"},"12:33":{"price":2029,"nominal":"62441","volume":"126979245","trades":"42"},"12:32":{"price":2027,"nominal":"5808","volume":"11777108","trades":"6"},"12:31":{"price":2028,"nominal":"15","volume":"30406","trades":"2"},"12:30":{"price":2027,"nominal":"6","volume":"12162","trades":"1"},"12:29":{"price":2027,"nominal":"200","volume":"404252","trades":"1"},"12:28":{"price":2027,"nominal":"200","volume":"404252","trades":"1"},"12:27":{"price":2021,"nominal":"52","volume":"105456","trades":"4"},"12:26":{"price":2028,"nominal":"74","volume":"149932","trades":"2"},"12:25":{"price":2028,"nominal":"964","volume":"1954656","trades":"6"},"12:24":{"price":2028,"nominal":"966","volume":"1958976","trades":"4"},"12:23":{"price":2020,"nominal":"2139","volume":"4337525","trades":"3"},"12:22":{"price":2026,"nominal":"90","volume":"181440","trades":"2"},"12:21":{"price":2016,"nominal":"21","volume":"42336","trades":"2"},"12:20":{"price":2016,"nominal":"39","volume":"78646","trades":"2"},"12:19":{"price":2016,"nominal":"1010","volume":"2047330","trades":"7"},"12:18":{"price":2016,"nominal":"1","volume":"2024","trades":"1"},"12:17":{"price":2024,"nominal":"149","volume":"300699","trades":"5"},"12:16":{"price":2025,"nominal":"1012","volume":"2049051","trades":"3"},"12:15":{"price":2016,"nominal":"2851","volume":"5756169","trades":"1"},"12:14":{"price":2016,"nominal":"2851","volume":"5756169","trades":"1"},"12:13":{"price":2019,"nominal":"1521","volume":"3063576","trades":"2"},"12:12":{"price":2014,"nominal":"48","volume":"97272","trades":"2"},"12:11":{"price":2028,"nominal":"1005","volume":"2033948","trades":"11"},"12:10":{"price":2012,"nominal":"2032","volume":"4064255","trades":"1"},"12:09":{"price":2000,"nominal":"23118","volume":"46672472","trades":"9"},"12:08":{"price":2018,"nominal":"6","volume":"12147","trades":"4"},"12:07":{"price":2024,"nominal":"4202","volume":"8507638","trades":"8"},"12:06":{"price":2024,"nominal":"1271","volume":"2573725","trades":"4"},"12:05":{"price":2025,"nominal":"6137","volume":"12345674","trades":"22"},"12:04":{"price":2009,"nominal":"343","volume":"689167","trades":"3"},"12:03":{"price":2009,"nominal":"1","volume":"2009","trades":"1"},"12:02":{"price":2009,"nominal":"1","volume":"2009","trades":"1"},"12:01":{"price":2009,"nominal":"106","volume":"212812","trades":"1"},"12:00":{"price":2008,"nominal":"5","volume":"10000","trades":"5"},"11:59":{"price":2000,"nominal":"6","volume":"12000","trades":"2"},"11:58":{"price":2000,"nominal":"2","volume":"4018","trades":"1"},"11:57":{"price":2000,"nominal":"2","volume":"4018","trades":"1"},"11:56":{"price":2009,"nominal":"7","volume":"14090","trades":"3"},"11:55":{"price":2016,"nominal":"2270","volume":"4524453","trades":"88"},"11:54":{"price":2010,"nominal":"260","volume":"523900","trades":"1"},"11:53":{"price":2015,"nominal":"207","volume":"415105","trades":"9"},"11:52":{"price":2015,"nominal":"2","volume":"4030","trades":"1"},"11:51":{"price":2015,"nominal":"17","volume":"34255","trades":"3"},"11:50":{"price":2015,"nominal":"24","volume":"48072","trades":"1"},"11:49":{"price":2003,"nominal":"324","volume":"651387","trades":"8"},"11:48":{"price":2018,"nominal":"41","volume":"82738","trades":"3"},"11:47":{"price":2018,"nominal":"66","volume":"132426","trades":"1"},"11:46":{"price":2006,"nominal":"40","volume":"80428","trades":"3"},"11:45":{"price":2019,"nominal":"5","volume":"10040","trades":"2"},"11:44":{"price":2019,"nominal":"5","volume":"10040","trades":"2"},"11:43":{"price":2008,"nominal":"511","volume":"1031669","trades":"2"},"11:42":{"price":2019,"nominal":"21","volume":"42294","trades":"4"},"11:41":{"price":2014,"nominal":"1910","volume":"3853154","trades":"10"},"11:40":{"price":2003,"nominal":"1065","volume":"2145877","trades":"5"},"11:39":{"price":2003,"nominal":"2","volume":"4030","trades":"1"},"11:38":{"price":2015,"nominal":"86","volume":"173376","trades":"1"},"11:37":{"price":2016,"nominal":"115","volume":"230745","trades":"9"},"11:36":{"price":2016,"nominal":"115","volume":"230745","trades":"9"},"11:35":{"price":2016,"nominal":"9","volume":"18054","trades":"1"},"11:34":{"price":2006,"nominal":"755","volume":"1514837","trades":"16"},"11:33":{"price":2015,"nominal":"112","volume":"225353","trades":"8"},"11:32":{"price":2012,"nominal":"59","volume":"118883","trades":"4"},"11:31":{"price":2009,"nominal":"2","volume":"4036","trades":"5"},"11:30":{"price":2018,"nominal":"203","volume":"409054","trades":"2"},"11:29":{"price":2015,"nominal":"33","volume":"66545","trades":"5"},"11:28":{"price":2015,"nominal":"33","volume":"66545","trades":"5"},"11:27":{"price":2018,"nominal":"1509","volume":"3045135","trades":"9"},"11:26":{"price":2019,"nominal":"682","volume":"1376276","trades":"7"},"11:25":{"price":2018,"nominal":"12","volume":"24216","trades":"3"},"11:24":{"price":2018,"nominal":"1181","volume":"2382950","trades":"26"},"11:23":{"price":2018,"nominal":"1181","volume":"2382950","trades":"26"},"11:22":{"price":2010,"nominal":"1616","volume":"3257469","trades":"15"},"11:21":{"price":2029,"nominal":"40","volume":"80838","trades":"2"},"11:20":{"price":2020,"nominal":"1","volume":"2029","trades":"3"},"11:19":{"price":2029,"nominal":"106","volume":"215153","trades":"4"},"11:18":{"price":2030,"nominal":"1357","volume":"2723499","trades":"1"},"11:17":{"price":2007,"nominal":"4377","volume":"8869236","trades":"11"},"11:16":{"price":2029,"nominal":"31","volume":"63023","trades":"2"},"11:15":{"price":2033,"nominal":"6382","volume":"12948808","trades":"8"},"11:14":{"price":2022,"nominal":"6","volume":"12167","trades":"4"},"11:13":{"price":2024,"nominal":"5006","volume":"10136876","trades":"3"},"11:12":{"price":2025,"nominal":"161","volume":"326020","trades":"4"},"11:11":{"price":2024,"nominal":"8969","volume":"18179986","trades":"10"},"11:10":{"price":2030,"nominal":"153","volume":"310416","trades":"7"},"11:09":{"price":2030,"nominal":"1636","volume":"3320552","trades":"5"},"11:08":{"price":2030,"nominal":"1018","volume":"2065892","trades":"4"},"11:07":{"price":2030,"nominal":"2041","volume":"4143013","trades":"9"},"11:06":{"price":2024,"nominal":"8668","volume":"17542803","trades":"11"},"11:05":{"price":2024,"nominal":"17968","volume":"36251279","trades":"42"},"11:04":{"price":2008,"nominal":"216","volume":"435672","trades":"1"},"11:03":{"price":2017,"nominal":"59","volume":"118958","trades":"5"},"11:02":{"price":2017,"nominal":"27","volume":"54216","trades":"4"},"11:01":{"price":2008,"nominal":"1266","volume":"2553294","trades":"7"},"11:00":{"price":2016,"nominal":"1895","volume":"3822215","trades":"5"},"10:59":{"price":2017,"nominal":"21881","volume":"44133882","trades":"21"},"10:58":{"price":2016,"nominal":"966","volume":"1948131","trades":"2"},"10:57":{"price":2017,"nominal":"244","volume":"488985","trades":"8"},"10:56":{"price":2004,"nominal":"1053","volume":"2112748","trades":"9"},"10:55":{"price":2016,"nominal":"4990","volume":"10048825","trades":"14"},"10:54":{"price":2015,"nominal":"1","volume":"2014","trades":"1"},"10:53":{"price":2014,"nominal":"1076","volume":"2165440","trades":"8"},"10:52":{"price":2018,"nominal":"2000","volume":"4035521","trades":"1"},"10:51":{"price":2018,"nominal":"1013","volume":"2034961","trades":"14"},"10:50":{"price":2010,"nominal":"2231","volume":"4478382","trades":"18"},"10:49":{"price":1988,"nominal":"315","volume":"629562","trades":"4"},"10:48":{"price":2005,"nominal":"184","volume":"366398","trades":"7"},"10:47":{"price":2004,"nominal":"500","volume":"1002487","trades":"3"},"10:46":{"price":2005,"nominal":"2360","volume":"4718313","trades":"18"},"10:45":{"price":1998,"nominal":"594","volume":"1181991","trades":"6"},"10:44":{"price":1983,"nominal":"68","volume":"134782","trades":"2"},"10:41":{"price":1982,"nominal":"6","volume":"11892","trades":"2"},"10:39":{"price":1982,"nominal":"8","volume":"15868","trades":"2"},"10:38":{"price":1981,"nominal":"525","volume":"1043282","trades":"8"},"10:37":{"price":1971,"nominal":"330","volume":"660215","trades":"5"},"10:36":{"price":2005,"nominal":"997","volume":"1987933","trades":"7"},"10:35":{"price":1990,"nominal":"14","volume":"27654","trades":"6"},"10:34":{"price":1991,"nominal":"1419","volume":"2819865","trades":"50"},"10:33":{"price":1995,"nominal":"200","volume":"398860","trades":"34"},"10:32":{"price":1997,"nominal":"494","volume":"985736","trades":"6"},"10:31":{"price":1997,"nominal":"333","volume":"663623","trades":"6"},"10:30":{"price":1996,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"daily":{"2026-03-19":{"price":1.495,"nominal":"20511","volume":"30094"},"2026-03-18":{"price":1.415,"nominal":"6730","volume":"9255"},"2026-03-17":{"price":1.375,"nominal":"13787","volume":"18482"},"2026-03-16":{"price":1.325,"nominal":"5812","volume":"7767"},"2026-03-13":{"price":1.35,"nominal":"17172","volume":"23617"},"2026-03-12":{"price":1.42,"nominal":"10567","volume":"15148"},"2026-03-11":{"price":1.44,"nominal":"12275","volume":"17378"},"2026-03-10":{"price":1.415,"nominal":"12404","volume":"17319"},"2026-03-09":{"price":1.315,"nominal":"8702","volume":"11336"},"2026-03-06":{"price":1.31,"nominal":"12556","volume":"16635"},"2026-03-05":{"price":1.3,"nominal":"19991","volume":"26459"},"2026-03-04":{"price":1.335,"nominal":"12517","volume":"16863"},"2026-03-03":{"price":1.34,"nominal":"9336","volume":"12400"},"2026-03-02":{"price":1.405,"nominal":"35561","volume":"48968"},"2026-02-27":{"price":1.3,"nominal":"19229","volume":"25687"},"2026-02-26":{"price":1.36,"nominal":"13430","volume":"18472"},"2026-02-25":{"price":1.4,"nominal":"10732","volume":"15106"},"2026-02-24":{"price":1.425,"nominal":"35171","volume":"49346"},"2026-02-23":{"price":1.4,"nominal":"39885","volume":"55679"},"2026-02-20":{"price":1.44,"nominal":"2946","volume":"4259"},"2026-02-19":{"price":1.44,"nominal":"13305","volume":"19292"},"2026-02-18":{"price":1.46,"nominal":"9497","volume":"14109"},"2026-02-13":{"price":1.46,"nominal":"10032","volume":"14890"},"2026-02-12":{"price":1.495,"nominal":"23584","volume":"35496"},"2026-02-11":{"price":1.56,"nominal":"10230","volume":"15747"},"2026-02-10":{"price":1.545,"nominal":"25689","volume":"39000"},"2026-02-09":{"price":1.53,"nominal":"15712","volume":"23048"},"2026-02-06":{"price":1.45,"nominal":"35835","volume":"51178"},"2026-02-05":{"price":1.39,"nominal":"22640","volume":"31260"},"2026-02-04":{"price":1.415,"nominal":"39294","volume":"56248"},"2026-02-03":{"price":1.46,"nominal":"50896","volume":"76405"},"2026-02-02":{"price":1.575,"nominal":"16751","volume":"26273"},"2026-01-30":{"price":1.62,"nominal":"15478","volume":"24660"},"2026-01-29":{"price":1.6,"nominal":"50370","volume":"81336"},"2026-01-28":{"price":1.64,"nominal":"54268","volume":"89809"},"2026-01-27":{"price":1.67,"nominal":"75058","volume":"123411"},"2026-01-26":{"price":1.58,"nominal":"23573","volume":"37709"},"2026-01-23":{"price":1.525,"nominal":"26234","volume":"41324"},"2026-01-22":{"price":1.61,"nominal":"34334","volume":"54417"},"2026-01-21":{"price":1.56,"nominal":"34633","volume":"52195"},"2026-01-20":{"price":1.4,"nominal":"14225","volume":"20000"},"2026-01-19":{"price":1.375,"nominal":"1325","volume":"1847"},"2026-01-16":{"price":1.39,"nominal":"8572","volume":"11944"},"2026-01-15":{"price":1.365,"nominal":"40430","volume":"55347"},"2026-01-14":{"price":1.37,"nominal":"36766","volume":"52063"},"2026-01-13":{"price":1.47,"nominal":"13870","volume":"20436"},"2026-01-12":{"price":1.5,"nominal":"2886","volume":"4339"},"2026-01-09":{"price":1.48,"nominal":"24418","volume":"36237"},"2026-01-08":{"price":1.465,"nominal":"40106","volume":"58347"},"2026-01-07":{"price":1.445,"nominal":"40362","volume":"59475"},"2026-01-06":{"price":1.56,"nominal":"17976","volume":"27786"},"2026-01-05":{"price":1.54,"nominal":"13644","volume":"20822"},"2026-01-02":{"price":1.6,"nominal":"24144","volume":"37180"},"2025-12-30":{"price":1.585,"nominal":"6560","volume":"10376"},"2025-12-29":{"price":1.59,"nominal":"4591","volume":"7545"},"2025-12-26":{"price":1.625,"nominal":"8043","volume":"13150"},"2025-12-24":{"price":1.64,"nominal":"361","volume":"588"},"2025-12-23":{"price":1.63,"nominal":"16079","volume":"26347"},"2025-12-22":{"price":1.69,"nominal":"11353","volume":"18794"},"2025-12-19":{"price":1.685,"nominal":"19882","volume":"32775"},"2025-12-18":{"price":1.65,"nominal":"16499","volume":"27133"},"2025-12-17":{"price":1.585,"nominal":"18510","volume":"29170"},"2025-12-16":{"price":1.575,"nominal":"14669","volume":"23052"},"2025-12-15":{"price":1.585,"nominal":"5924","volume":"9366"},"2025-12-12":{"price":1.56,"nominal":"15360","volume":"24498"},"2025-12-11":{"price":1.63,"nominal":"23990","volume":"38404"},"2025-12-10":{"price":1.68,"nominal":"10257","volume":"16882"},"2025-12-09":{"price":1.67,"nominal":"19766","volume":"33441"},"2025-12-05":{"price":1.7,"nominal":"81600","volume":"145967"},"2025-12-04":{"price":1.85,"nominal":"17419","volume":"32172"},"2025-12-03":{"price":1.82,"nominal":"25241","volume":"45196"},"2025-12-02":{"price":1.795,"nominal":"51820","volume":"93850"},"2025-12-01":{"price":1.8,"nominal":"34345","volume":"60957"},"2025-11-28":{"price":1.775,"nominal":"21306","volume":"38147"},"2025-11-27":{"price":1.75,"nominal":"12349","volume":"21860"},"2025-11-26":{"price":1.75,"nominal":"37338","volume":"64312"},"2025-11-25":{"price":1.645,"nominal":"13068","volume":"20833"},"2025-11-21":{"price":1.54,"nominal":"6496","volume":"10005"},"2025-11-20":{"price":1.655,"nominal":"19090","volume":"31817"},"2025-11-19":{"price":1.65,"nominal":"21018","volume":"35001"},"2025-11-18":{"price":1.695,"nominal":"21845","volume":"35258"},"2025-11-17":{"price":1.63,"nominal":"22795","volume":"37227"},"2025-11-14":{"price":1.725,"nominal":"34962","volume":"58882"},"2025-11-13":{"price":1.62,"nominal":"8101","volume":"13058"},"2025-11-12":{"price":1.66,"nominal":"21174","volume":"36130"},"2025-11-11":{"price":1.655,"nominal":"38143","volume":"65093"},"2025-11-10":{"price":1.695,"nominal":"26042","volume":"44286"},"2025-11-07":{"price":1.67,"nominal":"29037","volume":"46031"},"2025-11-06":{"price":1.645,"nominal":"37627","volume":"62435"},"2025-11-05":{"price":1.755,"nominal":"23636","volume":"41255"},"2025-11-04":{"price":1.79,"nominal":"83537","volume":"147011"},"2025-11-03":{"price":1.765,"nominal":"93391","volume":"160488"},"2025-10-31":{"price":1.655,"nominal":"253962","volume":"417484"},"2025-10-30":{"price":1.575,"nominal":"44696","volume":"69964"},"2025-10-29":{"price":1.605,"nominal":"129740","volume":"207238"},"2025-10-28":{"price":1.465,"nominal":"204941","volume":"292330"},"2025-10-27":{"price":1.355,"nominal":"161089","volume":"211106"},"2025-10-24":{"price":0.941,"nominal":"15377","volume":"14943"},"2025-10-23":{"price":0.95,"nominal":"29100","volume":"27619"},"2025-10-22":{"price":0.865,"nominal":"8943","volume":"7619"},"2025-10-21":{"price":0.859,"nominal":"13668","volume":"12025"},"2025-10-20":{"price":0.92,"nominal":"25260","volume":"23180"},"2025-10-17":{"price":0.944,"nominal":"8209","volume":"7803"},"2025-10-16":{"price":0.935,"nominal":"16713","volume":"16117"},"2025-10-15":{"price":1.035,"nominal":"6322","volume":"6375"},"2025-10-14":{"price":1.015,"nominal":"36464","volume":"39100"},"2025-10-13":{"price":1.025,"nominal":"58064","volume":"56800"},"2025-10-09":{"price":0.931,"nominal":"28605","volume":"25410"},"2025-10-08":{"price":0.806,"nominal":"33022","volume":"26494"},"2025-10-07":{"price":0.783,"nominal":"20523","volume":"16403"},"2025-10-06":{"price":0.796,"nominal":"3801","volume":"2981"},"2025-10-03":{"price":0.79,"nominal":"5733","volume":"4584"},"2025-10-02":{"price":0.8,"nominal":"5800","volume":"4391"},"2025-10-01":{"price":0.77,"nominal":"6676","volume":"5225"},"2025-09-30":{"price":0.775,"nominal":"16949","volume":"13569"},"2025-09-29":{"price":0.834,"nominal":"4595","volume":"3856"},"2025-09-26":{"price":0.842,"nominal":"6270","volume":"5540"},"2025-09-25":{"price":0.9,"nominal":"21124","volume":"19316"},"2025-09-24":{"price":0.99,"nominal":"48960","volume":"48653"},"2025-09-23":{"price":1.005,"nominal":"38843","volume":"37922"},"2025-09-22":{"price":0.904,"nominal":"30276","volume":"25621"},"2025-09-19":{"price":0.751,"nominal":"33989","volume":"25538"},"2025-09-18":{"price":0.729,"nominal":"60118","volume":"46829"},"2025-09-17":{"price":0.833,"nominal":"3875","volume":"3301"},"2025-09-16":{"price":0.856,"nominal":"19748","volume":"16770"},"2025-09-15":{"price":0.828,"nominal":"12173","volume":"10270"},"2025-09-12":{"price":0.831,"nominal":"10472","volume":"8923"},"2025-09-11":{"price":0.9,"nominal":"4933","volume":"4583"},"2025-09-10":{"price":0.913,"nominal":"7933","volume":"7328"},"2025-09-09":{"price":0.885,"nominal":"35297","volume":"31543"},"2025-09-08":{"price":0.881,"nominal":"48030","volume":"43276"},"2025-09-05":{"price":1.095,"nominal":"45942","volume":"49402"},"2025-09-04":{"price":1.07,"nominal":"36015","volume":"38286"},"2025-09-03":{"price":1.03,"nominal":"11513","volume":"12010"},"2025-09-02":{"price":1,"nominal":"23479","volume":"23665"},"2025-09-01":{"price":1.025,"nominal":"4444","volume":"4553"},"2025-08-29":{"price":1.07,"nominal":"6093","volume":"6686"},"2025-08-28":{"price":1.125,"nominal":"41430","volume":"46580"},"2025-08-27":{"price":1.045,"nominal":"15179","volume":"16155"},"2025-08-26":{"price":1.11,"nominal":"8886","volume":"9755"},"2025-08-25":{"price":1.08,"nominal":"37888","volume":"41706"},"2025-08-22":{"price":1.19,"nominal":"15143","volume":"18315"},"2025-08-21":{"price":1.23,"nominal":"7927","volume":"9822"},"2025-08-20":{"price":1.23,"nominal":"33281","volume":"41803"},"2025-08-19":{"price":1.32,"nominal":"36708","volume":"49364"},"2025-08-18":{"price":1.455,"nominal":"7868","volume":"11174"},"2025-08-14":{"price":1.4,"nominal":"21666","volume":"30426"},"2025-08-13":{"price":1.46,"nominal":"6891","volume":"10194"},"2025-08-12":{"price":1.43,"nominal":"16053","volume":"23702"},"2025-08-11":{"price":1.43,"nominal":"9634","volume":"13620"},"2025-08-08":{"price":1.415,"nominal":"18312","volume":"25535"},"2025-08-07":{"price":1.47,"nominal":"25456","volume":"38475"},"2025-08-06":{"price":1.55,"nominal":"53096","volume":"83227"},"2025-08-05":{"price":1.5,"nominal":"29736","volume":"44172"},"2025-08-04":{"price":1.475,"nominal":"8458","volume":"12373"},"2025-08-01":{"price":1.41,"nominal":"9220","volume":"13023"},"2025-07-31":{"price":1.42,"nominal":"9448","volume":"13417"},"2025-07-30":{"price":1.44,"nominal":"13645","volume":"19922"},"2025-07-29":{"price":1.495,"nominal":"29200","volume":"43453"},"2025-07-28":{"price":1.435,"nominal":"22669","volume":"31278"},"2025-07-25":{"price":1.37,"nominal":"23178","volume":"30779"},"2025-07-24":{"price":1.295,"nominal":"40184","volume":"51583"},"2025-07-23":{"price":1.27,"nominal":"8601","volume":"10921"},"2025-07-22":{"price":1.21,"nominal":"17098","volume":"21220"},"2025-07-21":{"price":1.245,"nominal":"2482","volume":"3229"},"2025-07-18":{"price":1.265,"nominal":"8316","volume":"10640"},"2025-07-17":{"price":1.245,"nominal":"2176","volume":"2712"},"2025-07-16":{"price":1.24,"nominal":"3487","volume":"4340"},"2025-07-15":{"price":1.245,"nominal":"4970","volume":"6279"},"2025-07-14":{"price":1.265,"nominal":"12947","volume":"16229"},"2025-07-11":{"price":1.27,"nominal":"9934","volume":"12626"},"2025-07-10":{"price":1.31,"nominal":"15919","volume":"20840"},"2025-07-08":{"price":1.39,"nominal":"9192","volume":"12173"},"2025-07-07":{"price":1.255,"nominal":"6040","volume":"7615"},"2025-07-04":{"price":1.31,"nominal":"2320","volume":"3057"},"2025-07-03":{"price":1.32,"nominal":"3369","volume":"4482"},"2025-07-02":{"price":1.32,"nominal":"5303","volume":"7032"},"2025-07-01":{"price":1.32,"nominal":"4385","volume":"5825"},"2025-06-30":{"price":1.33,"nominal":"4159","volume":"5598"},"2025-06-27":{"price":1.38,"nominal":"10024","volume":"13677"},"2025-06-26":{"price":1.34,"nominal":"11295","volume":"15144"},"2025-06-25":{"price":1.345,"nominal":"6508","volume":"8866"},"2025-06-24":{"price":1.4,"nominal":"4001","volume":"5551"},"2025-06-23":{"price":1.35,"nominal":"7902","volume":"10845"},"2025-06-19":{"price":1.45,"nominal":"4023","volume":"5838"},"2025-06-18":{"price":1.455,"nominal":"1816","volume":"2649"},"2025-06-17":{"price":1.425,"nominal":"3163","volume":"4541"},"2025-06-13":{"price":1.475,"nominal":"9298","volume":"13868"},"2025-06-12":{"price":1.56,"nominal":"1579","volume":"2474"},"2025-06-11":{"price":1.57,"nominal":"1761","volume":"2807"},"2025-06-10":{"price":1.6,"nominal":"1988","volume":"3199"},"2025-06-09":{"price":1.54,"nominal":"15558","volume":"24180"},"2025-06-06":{"price":1.6,"nominal":"1607","volume":"2540"},"2025-06-05":{"price":1.54,"nominal":"11867","volume":"18333"},"2025-06-04":{"price":1.54,"nominal":"6486","volume":"10159"},"2025-06-03":{"price":1.65,"nominal":"1739","volume":"2840"},"2025-06-02":{"price":1.64,"nominal":"2933","volume":"4887"},"2025-05-30":{"price":1.68,"nominal":"2533","volume":"4236"},"2025-05-29":{"price":1.715,"nominal":"14811","volume":"25944"},"2025-05-28":{"price":1.83,"nominal":"5638","volume":"10347"},"2025-05-27":{"price":1.89,"nominal":"1930","volume":"3533"},"2025-05-26":{"price":1.9,"nominal":"5786","volume":"10918"},"2025-05-23":{"price":1.845,"nominal":"2384","volume":"4337"},"2025-05-22":{"price":1.83,"nominal":"7546","volume":"13838"},"2025-05-21":{"price":1.85,"nominal":"12866","volume":"24308"},"2025-05-20":{"price":1.93,"nominal":"19305","volume":"36679"},"2025-05-19":{"price":1.835,"nominal":"13560","volume":"24857"},"2025-05-16":{"price":1.75,"nominal":"13305","volume":"23491"},"2025-05-15":{"price":1.83,"nominal":"11267","volume":"20249"},"2025-05-14":{"price":1.8,"nominal":"28894","volume":"52469"},"2025-05-13":{"price":1.85,"nominal":"19611","volume":"35048"},"2025-05-12":{"price":1.755,"nominal":"27342","volume":"47045"},"2025-05-09":{"price":1.61,"nominal":"5008","volume":"8060"},"2025-05-08":{"price":1.52,"nominal":"680","volume":"1028"},"2025-05-07":{"price":1.51,"nominal":"1796","volume":"2755"},"2025-05-06":{"price":1.55,"nominal":"2986","volume":"4523"},"2025-05-05":{"price":1.48,"nominal":"3311","volume":"4894"},"2025-04-30":{"price":1.515,"nominal":"1758","volume":"2714"},"2025-04-29":{"price":1.605,"nominal":"2377","volume":"3762"},"2025-04-28":{"price":1.585,"nominal":"2668","volume":"4206"},"2025-04-25":{"price":1.595,"nominal":"14955","volume":"23884"},"2025-04-24":{"price":1.61,"nominal":"106074","volume":"174208"},"2025-04-23":{"price":1.7,"nominal":"9544","volume":"16398"},"2025-04-22":{"price":1.695,"nominal":"16266","volume":"26831"},"2025-04-21":{"price":1.68,"nominal":"9483","volume":"15634"},"2025-04-16":{"price":1.7,"nominal":"8720","volume":"14802"},"2025-04-15":{"price":1.64,"nominal":"16091","volume":"26092"},"2025-04-14":{"price":1.59,"nominal":"29539","volume":"47679"},"2025-04-11":{"price":1.43,"nominal":"9539","volume":"13169"},"2025-04-10":{"price":1.285,"nominal":"7046","volume":"8892"},"2025-04-09":{"price":1.16,"nominal":"534","volume":"605"},"2025-04-08":{"price":1.23,"nominal":"2998","volume":"3826"},"2025-04-07":{"price":1.245,"nominal":"13238","volume":"16493"},"2025-04-04":{"price":1.33,"nominal":"0","volume":"0"},"2025-04-03":{"price":1.495,"nominal":"811","volume":"1206"},"2025-04-01":{"price":1.565,"nominal":"3591","volume":"5624"},"2025-03-31":{"price":1.53,"nominal":"5263","volume":"8029"},"2025-03-28":{"price":1.58,"nominal":"3980","volume":"6280"},"2025-03-27":{"price":1.62,"nominal":"4614","volume":"7593"},"2025-03-26":{"price":1.665,"nominal":"215","volume":"359"},"2025-03-25":{"price":1.72,"nominal":"3786","volume":"6608"},"2025-03-21":{"price":1.645,"nominal":"537","volume":"859"},"2025-03-20":{"price":1.62,"nominal":"4458","volume":"7236"},"2025-03-19":{"price":1.545,"nominal":"1308","volume":"2055"},"2025-03-18":{"price":1.555,"nominal":"3286","volume":"5144"},"2025-03-17":{"price":1.65,"nominal":"1534","volume":"2524"}},"intraday":{"2026-03-19":{"16:59":{"price":1.515,"nominal":"615","volume":"916","trades":"1"},"16:58":{"price":1.515,"nominal":"615","volume":"916","trades":"1"},"16:57":{"price":1.515,"nominal":"615","volume":"916","trades":"1"},"16:56":{"price":1.49,"nominal":"1","volume":"1","trades":"2"},"16:55":{"price":1.49,"nominal":"1","volume":"1","trades":"2"},"16:54":{"price":1.475,"nominal":"2001","volume":"2986","trades":"2"},"16:53":{"price":1.475,"nominal":"2001","volume":"2986","trades":"2"},"16:52":{"price":1.475,"nominal":"2001","volume":"2986","trades":"2"},"16:51":{"price":1.475,"nominal":"2001","volume":"2986","trades":"2"},"16:50":{"price":1.475,"nominal":"2001","volume":"2986","trades":"2"},"16:49":{"price":1.475,"nominal":"2001","volume":"2986","trades":"2"},"16:48":{"price":1.475,"nominal":"2001","volume":"2986","trades":"2"},"16:47":{"price":1.475,"nominal":"2001","volume":"2986","trades":"2"},"16:46":{"price":1.475,"nominal":"2001","volume":"2986","trades":"2"},"16:45":{"price":1.5,"nominal":"664","volume":"989","trades":"3"},"16:44":{"price":1.5,"nominal":"664","volume":"989","trades":"3"},"16:43":{"price":1.5,"nominal":"664","volume":"989","trades":"3"},"16:42":{"price":1.5,"nominal":"664","volume":"989","trades":"3"},"16:41":{"price":1.5,"nominal":"664","volume":"989","trades":"3"},"16:40":{"price":1.49,"nominal":"3","volume":"4","trades":"1"},"16:39":{"price":1.475,"nominal":"936","volume":"1399","trades":"3"},"16:38":{"price":1.495,"nominal":"178","volume":"264","trades":"2"},"16:37":{"price":1.495,"nominal":"178","volume":"264","trades":"2"},"16:36":{"price":1.495,"nominal":"178","volume":"264","trades":"2"},"16:35":{"price":1.495,"nominal":"178","volume":"264","trades":"2"},"16:34":{"price":1.495,"nominal":"178","volume":"264","trades":"2"},"16:33":{"price":1.495,"nominal":"178","volume":"264","trades":"2"},"16:32":{"price":1.495,"nominal":"178","volume":"264","trades":"2"},"16:31":{"price":1.48,"nominal":"31","volume":"46","trades":"1"},"16:30":{"price":1.48,"nominal":"31","volume":"46","trades":"1"},"16:29":{"price":1.48,"nominal":"31","volume":"46","trades":"1"},"16:28":{"price":1.48,"nominal":"31","volume":"46","trades":"1"},"16:27":{"price":1.49,"nominal":"5","volume":"7","trades":"1"},"16:26":{"price":1.49,"nominal":"5","volume":"7","trades":"1"},"16:25":{"price":1.49,"nominal":"5","volume":"7","trades":"1"},"16:24":{"price":1.49,"nominal":"5","volume":"7","trades":"1"},"16:23":{"price":1.49,"nominal":"5","volume":"7","trades":"1"},"16:22":{"price":1.495,"nominal":"75","volume":"111","trades":"4"},"16:21":{"price":1.495,"nominal":"75","volume":"111","trades":"4"},"16:20":{"price":1.495,"nominal":"75","volume":"111","trades":"4"},"16:19":{"price":1.495,"nominal":"2","volume":"3","trades":"1"},"16:18":{"price":1.495,"nominal":"2","volume":"3","trades":"1"},"16:17":{"price":1.495,"nominal":"2","volume":"3","trades":"1"},"16:16":{"price":1.495,"nominal":"2","volume":"3","trades":"1"},"16:15":{"price":1.5,"nominal":"204","volume":"304","trades":"1"},"16:14":{"price":1.5,"nominal":"204","volume":"304","trades":"1"},"16:13":{"price":1.5,"nominal":"204","volume":"304","trades":"1"},"16:12":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"16:11":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"16:10":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"16:09":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"16:08":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"16:07":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"16:06":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"16:05":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"16:04":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"16:03":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"16:02":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"16:01":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"16:00":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"15:59":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"15:58":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"15:57":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"15:56":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"15:55":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"15:54":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"15:53":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"15:52":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"15:51":{"price":1.49,"nominal":"137","volume":"206","trades":"2"},"15:50":{"price":1.52,"nominal":"18","volume":"27","trades":"4"},"15:49":{"price":1.52,"nominal":"18","volume":"27","trades":"4"},"15:48":{"price":1.52,"nominal":"18","volume":"27","trades":"4"},"15:47":{"price":1.52,"nominal":"18","volume":"27","trades":"4"},"15:46":{"price":1.52,"nominal":"18","volume":"27","trades":"4"},"15:45":{"price":1.52,"nominal":"18","volume":"27","trades":"4"},"15:44":{"price":1.5,"nominal":"26","volume":"39","trades":"1"},"15:43":{"price":1.5,"nominal":"27","volume":"40","trades":"1"},"15:42":{"price":1.5,"nominal":"27","volume":"40","trades":"1"},"15:41":{"price":1.5,"nominal":"27","volume":"40","trades":"1"},"15:40":{"price":1.49,"nominal":"9","volume":"14","trades":"2"},"15:39":{"price":1.49,"nominal":"9","volume":"14","trades":"2"},"15:38":{"price":1.51,"nominal":"83","volume":"123","trades":"1"},"15:37":{"price":1.51,"nominal":"83","volume":"123","trades":"1"},"15:36":{"price":1.485,"nominal":"560","volume":"832","trades":"1"},"15:35":{"price":1.485,"nominal":"560","volume":"832","trades":"1"},"15:34":{"price":1.485,"nominal":"560","volume":"832","trades":"1"},"15:33":{"price":1.485,"nominal":"560","volume":"832","trades":"1"},"15:32":{"price":1.485,"nominal":"560","volume":"832","trades":"1"},"15:31":{"price":1.485,"nominal":"560","volume":"832","trades":"1"},"15:30":{"price":1.485,"nominal":"560","volume":"832","trades":"1"},"15:29":{"price":1.485,"nominal":"560","volume":"832","trades":"1"},"15:28":{"price":1.485,"nominal":"560","volume":"832","trades":"1"},"15:27":{"price":1.485,"nominal":"560","volume":"832","trades":"1"},"15:26":{"price":1.485,"nominal":"560","volume":"832","trades":"1"},"15:25":{"price":1.485,"nominal":"560","volume":"832","trades":"1"},"15:24":{"price":1.485,"nominal":"560","volume":"832","trades":"1"},"15:23":{"price":1.485,"nominal":"560","volume":"832","trades":"1"},"15:22":{"price":1.485,"nominal":"4","volume":"6","trades":"1"},"15:21":{"price":1.485,"nominal":"4","volume":"6","trades":"1"},"15:20":{"price":1.485,"nominal":"4","volume":"6","trades":"1"},"15:19":{"price":1.49,"nominal":"1322","volume":"1993","trades":"8"},"15:18":{"price":1.49,"nominal":"1322","volume":"1993","trades":"8"},"15:17":{"price":1.5,"nominal":"138","volume":"206","trades":"1"},"15:16":{"price":1.5,"nominal":"138","volume":"206","trades":"1"},"15:15":{"price":1.49,"nominal":"171","volume":"253","trades":"4"},"15:14":{"price":1.49,"nominal":"171","volume":"253","trades":"4"},"15:13":{"price":1.49,"nominal":"171","volume":"253","trades":"4"},"15:12":{"price":1.48,"nominal":"596","volume":"879","trades":"3"},"15:11":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"15:10":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"15:09":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"15:08":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"15:07":{"price":1.475,"nominal":"2","volume":"3","trades":"1"},"15:06":{"price":1.475,"nominal":"2","volume":"3","trades":"1"},"15:05":{"price":1.475,"nominal":"2","volume":"3","trades":"1"},"15:04":{"price":1.48,"nominal":"1","volume":"1","trades":"1"},"15:03":{"price":1.48,"nominal":"1","volume":"1","trades":"1"},"15:02":{"price":1.48,"nominal":"1","volume":"1","trades":"1"},"15:01":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"15:00":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:59":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:58":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:57":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:56":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:55":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:54":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:53":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:52":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:51":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:50":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:49":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:48":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:47":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:46":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:45":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:44":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:43":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:42":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:41":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:40":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:39":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:38":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:37":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:36":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:35":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:34":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:33":{"price":1.48,"nominal":"10","volume":"15","trades":"1"},"14:32":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:31":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:30":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:29":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:28":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:27":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:26":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:25":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:24":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:23":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:22":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:21":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:20":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:19":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:18":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:17":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:16":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:15":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:14":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:13":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:12":{"price":1.47,"nominal":"4","volume":"6","trades":"1"},"14:11":{"price":1.47,"nominal":"26","volume":"38","trades":"1"},"14:10":{"price":1.47,"nominal":"26","volume":"38","trades":"1"},"14:09":{"price":1.47,"nominal":"26","volume":"38","trades":"1"},"14:08":{"price":1.47,"nominal":"26","volume":"38","trades":"1"},"14:07":{"price":1.47,"nominal":"26","volume":"38","trades":"1"},"14:06":{"price":1.47,"nominal":"26","volume":"38","trades":"1"},"14:05":{"price":1.46,"nominal":"5","volume":"7","trades":"1"},"14:04":{"price":1.46,"nominal":"5","volume":"7","trades":"1"},"14:03":{"price":1.46,"nominal":"5","volume":"7","trades":"1"},"14:02":{"price":1.46,"nominal":"5","volume":"7","trades":"1"},"14:01":{"price":1.46,"nominal":"5","volume":"7","trades":"1"},"14:00":{"price":1.46,"nominal":"5","volume":"7","trades":"1"},"13:59":{"price":1.46,"nominal":"5","volume":"7","trades":"1"},"13:58":{"price":1.46,"nominal":"5","volume":"7","trades":"1"},"13:57":{"price":1.46,"nominal":"5","volume":"7","trades":"1"},"13:56":{"price":1.46,"nominal":"5","volume":"7","trades":"1"},"13:55":{"price":1.46,"nominal":"5","volume":"7","trades":"1"},"13:54":{"price":1.46,"nominal":"5","volume":"7","trades":"1"},"13:53":{"price":1.46,"nominal":"5","volume":"7","trades":"1"},"13:52":{"price":1.46,"nominal":"5","volume":"7","trades":"1"},"13:51":{"price":1.46,"nominal":"5","volume":"7","trades":"1"},"13:50":{"price":1.45,"nominal":"150","volume":"216","trades":"1"},"13:49":{"price":1.45,"nominal":"150","volume":"216","trades":"1"},"13:48":{"price":1.45,"nominal":"150","volume":"216","trades":"1"},"13:47":{"price":1.45,"nominal":"150","volume":"216","trades":"1"},"13:46":{"price":1.45,"nominal":"150","volume":"216","trades":"1"},"13:45":{"price":1.45,"nominal":"150","volume":"216","trades":"1"},"13:44":{"price":1.45,"nominal":"150","volume":"216","trades":"1"},"13:43":{"price":1.45,"nominal":"150","volume":"216","trades":"1"},"13:42":{"price":1.45,"nominal":"150","volume":"216","trades":"1"},"13:41":{"price":1.45,"nominal":"150","volume":"216","trades":"1"},"13:40":{"price":1.45,"nominal":"150","volume":"216","trades":"1"},"13:39":{"price":1.45,"nominal":"150","volume":"216","trades":"1"},"13:38":{"price":1.45,"nominal":"150","volume":"216","trades":"1"},"13:37":{"price":1.45,"nominal":"150","volume":"216","trades":"1"},"13:36":{"price":1.45,"nominal":"150","volume":"216","trades":"1"},"13:35":{"price":1.45,"nominal":"150","volume":"216","trades":"1"},"13:34":{"price":1.45,"nominal":"150","volume":"216","trades":"1"},"13:33":{"price":1.435,"nominal":"221","volume":"318","trades":"3"},"13:32":{"price":1.435,"nominal":"221","volume":"318","trades":"3"},"13:31":{"price":1.435,"nominal":"1","volume":"1","trades":"3"},"13:30":{"price":1.435,"nominal":"1","volume":"1","trades":"3"},"13:29":{"price":1.435,"nominal":"1","volume":"1","trades":"3"},"13:28":{"price":1.47,"nominal":"6","volume":"9","trades":"1"},"13:27":{"price":1.47,"nominal":"6","volume":"9","trades":"1"},"13:26":{"price":1.47,"nominal":"6","volume":"9","trades":"1"},"13:25":{"price":1.47,"nominal":"6","volume":"9","trades":"1"},"13:24":{"price":1.47,"nominal":"6","volume":"9","trades":"1"},"13:23":{"price":1.47,"nominal":"3","volume":"4","trades":"1"},"13:22":{"price":1.47,"nominal":"3","volume":"4","trades":"1"},"13:21":{"price":1.47,"nominal":"3","volume":"4","trades":"1"},"13:20":{"price":1.47,"nominal":"17","volume":"25","trades":"1"},"13:19":{"price":1.47,"nominal":"17","volume":"25","trades":"1"},"13:18":{"price":1.47,"nominal":"17","volume":"25","trades":"1"},"13:17":{"price":1.47,"nominal":"17","volume":"25","trades":"1"},"13:16":{"price":1.47,"nominal":"17","volume":"25","trades":"1"},"13:15":{"price":1.47,"nominal":"17","volume":"25","trades":"1"},"13:14":{"price":1.47,"nominal":"17","volume":"25","trades":"1"},"13:13":{"price":1.46,"nominal":"2645","volume":"3901","trades":"2"},"13:12":{"price":1.46,"nominal":"2645","volume":"3901","trades":"2"},"13:11":{"price":1.46,"nominal":"2645","volume":"3901","trades":"2"},"13:10":{"price":1.46,"nominal":"2645","volume":"3901","trades":"2"},"13:09":{"price":1.46,"nominal":"2645","volume":"3901","trades":"2"},"13:08":{"price":1.475,"nominal":"1355","volume":"1999","trades":"1"},"13:07":{"price":1.475,"nominal":"1355","volume":"1999","trades":"1"},"13:06":{"price":1.475,"nominal":"1355","volume":"1999","trades":"1"},"13:05":{"price":1.475,"nominal":"160","volume":"235","trades":"1"},"13:04":{"price":1.475,"nominal":"160","volume":"235","trades":"1"},"13:03":{"price":1.475,"nominal":"160","volume":"235","trades":"1"},"13:02":{"price":1.47,"nominal":"289","volume":"425","trades":"2"},"13:01":{"price":1.46,"nominal":"375","volume":"549","trades":"1"},"13:00":{"price":1.46,"nominal":"375","volume":"549","trades":"1"},"12:59":{"price":1.46,"nominal":"375","volume":"549","trades":"1"},"12:58":{"price":1.46,"nominal":"375","volume":"549","trades":"1"},"12:57":{"price":1.46,"nominal":"375","volume":"549","trades":"1"},"12:56":{"price":1.46,"nominal":"375","volume":"549","trades":"1"},"12:55":{"price":1.46,"nominal":"375","volume":"549","trades":"1"},"12:54":{"price":1.465,"nominal":"580","volume":"853","trades":"4"},"12:53":{"price":1.47,"nominal":"40","volume":"58","trades":"2"},"12:52":{"price":1.46,"nominal":"715","volume":"1037","trades":"3"},"12:51":{"price":1.47,"nominal":"593","volume":"859","trades":"5"},"12:50":{"price":1.47,"nominal":"593","volume":"859","trades":"5"},"12:49":{"price":1.47,"nominal":"593","volume":"859","trades":"5"},"12:48":{"price":1.47,"nominal":"593","volume":"859","trades":"5"},"12:47":{"price":1.47,"nominal":"593","volume":"859","trades":"5"},"12:46":{"price":1.47,"nominal":"593","volume":"859","trades":"5"},"12:45":{"price":1.47,"nominal":"593","volume":"859","trades":"5"},"12:44":{"price":1.47,"nominal":"593","volume":"859","trades":"5"},"12:43":{"price":1.47,"nominal":"593","volume":"859","trades":"5"},"12:42":{"price":1.47,"nominal":"593","volume":"859","trades":"5"},"12:41":{"price":1.47,"nominal":"593","volume":"859","trades":"5"},"12:40":{"price":1.47,"nominal":"593","volume":"859","trades":"5"},"12:39":{"price":1.47,"nominal":"593","volume":"859","trades":"5"},"12:38":{"price":1.44,"nominal":"1714","volume":"2463","trades":"5"},"12:37":{"price":1.44,"nominal":"1714","volume":"2463","trades":"5"},"12:36":{"price":1.44,"nominal":"1714","volume":"2463","trades":"5"},"12:35":{"price":1.43,"nominal":"3380","volume":"4829","trades":"4"},"12:34":{"price":1.43,"nominal":"3380","volume":"4829","trades":"4"},"12:33":{"price":1.43,"nominal":"3380","volume":"4829","trades":"4"},"12:32":{"price":1.43,"nominal":"3380","volume":"4829","trades":"4"},"12:31":{"price":1.43,"nominal":"3380","volume":"4829","trades":"4"},"12:30":{"price":1.43,"nominal":"3380","volume":"4829","trades":"4"},"12:29":{"price":1.43,"nominal":"3380","volume":"4829","trades":"4"},"12:28":{"price":1.43,"nominal":"3380","volume":"4829","trades":"4"},"12:27":{"price":1.43,"nominal":"3380","volume":"4829","trades":"4"},"12:26":{"price":1.43,"nominal":"3380","volume":"4829","trades":"4"},"12:25":{"price":1.43,"nominal":"3380","volume":"4829","trades":"4"},"12:24":{"price":1.43,"nominal":"3380","volume":"4829","trades":"4"},"12:23":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:22":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:21":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:20":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:19":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:18":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:17":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:16":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:15":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:14":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:13":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:12":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:11":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:10":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:09":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:08":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:07":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:06":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:05":{"price":1.42,"nominal":"5","volume":"7","trades":"1"},"12:04":{"price":1.41,"nominal":"139","volume":"196","trades":"8"},"12:03":{"price":1.41,"nominal":"139","volume":"196","trades":"8"},"12:02":{"price":1.41,"nominal":"139","volume":"196","trades":"8"},"12:01":{"price":1.41,"nominal":"139","volume":"196","trades":"8"},"12:00":{"price":1.41,"nominal":"139","volume":"196","trades":"8"},"11:59":{"price":1.41,"nominal":"139","volume":"196","trades":"8"},"11:58":{"price":1.41,"nominal":"139","volume":"196","trades":"8"},"11:57":{"price":1.41,"nominal":"139","volume":"196","trades":"8"},"11:56":{"price":1.41,"nominal":"139","volume":"196","trades":"8"},"11:55":{"price":1.41,"nominal":"139","volume":"196","trades":"8"},"11:54":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:53":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:52":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:51":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:50":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:49":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:48":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:47":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:46":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:45":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:44":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:43":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:42":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:41":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:40":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:39":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:38":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:37":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:36":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:35":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:34":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:33":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:32":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:31":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:30":{"price":1.425,"nominal":"15","volume":"21","trades":"1"},"11:29":{"price":1.425,"nominal":"37","volume":"53","trades":"4"},"11:28":{"price":1.425,"nominal":"37","volume":"53","trades":"4"},"11:27":{"price":1.425,"nominal":"37","volume":"53","trades":"4"},"11:26":{"price":1.425,"nominal":"37","volume":"53","trades":"4"},"11:25":{"price":1.425,"nominal":"37","volume":"53","trades":"4"},"11:24":{"price":1.425,"nominal":"37","volume":"53","trades":"4"},"11:23":{"price":1.425,"nominal":"37","volume":"53","trades":"4"},"11:22":{"price":1.42,"nominal":"60","volume":"84","trades":"4"},"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:37":{"price":1.36,"nominal":"53","volume":"73","trades":"2"},"10:34":{"price":1.375,"nominal":"1","volume":"1","trades":"1"},"10:33":{"price":1.42,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":2003,"return":5.79},"1w":{"date":"2026-03-12","prev":2001,"return":5.9},"1m":{"date":"2026-02-19","prev":2037,"return":4.03},"3m":{"date":"2025-12-19","prev":2440,"return":-13.16},"6m":{"date":"2025-09-19","prev":1176,"return":80.19},"9m":{"date":"2025-06-19","prev":1695,"return":25.01},"1y":{"date":"2025-03-19","prev":2085,"return":1.63}}},"USM":{"price":{"1d":{"date":"2026-03-18","prev":1.415,"return":5.65},"1w":{"date":"2026-03-12","prev":1.42,"return":5.28},"1m":{"date":"2026-02-19","prev":1.44,"return":3.82},"3m":{"date":"2025-12-19","prev":1.685,"return":-11.28},"6m":{"date":"2025-09-19","prev":0.751,"return":99.07},"9m":{"date":"2025-06-19","prev":1.45,"return":3.1},"1y":{"date":"2025-03-19","prev":1.545,"return":-3.24}}}}},"EEM":{"ticker":"EEM","name":"ETF iShares Emerging Markets","kind":"etf","img":"ISHARES","currency":{"ARS":"EEM"},"data":{"ARS":{"daily":{"2026-03-19":{"price":16880,"nominal":"20816","volume":"348793980"},"2026-03-18":{"price":16920,"nominal":"15382","volume":"263642880"},"2026-03-17":{"price":17280,"nominal":"31805","volume":"550530620"},"2026-03-16":{"price":17190,"nominal":"37483","volume":"640886020"},"2026-03-13":{"price":16660,"nominal":"22452","volume":"374606140"},"2026-03-12":{"price":16650,"nominal":"20686","volume":"345965380"},"2026-03-11":{"price":17150,"nominal":"15599","volume":"267648000"},"2026-03-10":{"price":17200,"nominal":"30052","volume":"521531950"},"2026-03-09":{"price":17160,"nominal":"101913","volume":"1734552590"},"2026-03-06":{"price":17040,"nominal":"28169","volume":"478187940"},"2026-03-05":{"price":16810,"nominal":"30877","volume":"522856420"},"2026-03-04":{"price":17430,"nominal":"17154","volume":"297261000"},"2026-03-03":{"price":17350,"nominal":"47519","volume":"812166020"},"2026-03-02":{"price":18090,"nominal":"34469","volume":"619516270"},"2026-02-27":{"price":18290,"nominal":"40435","volume":"747810840"},"2026-02-26":{"price":18630,"nominal":"28234","volume":"524032540"},"2026-02-25":{"price":18690,"nominal":"20017","volume":"370700160"},"2026-02-24":{"price":18140,"nominal":"15349","volume":"278578970"},"2026-02-23":{"price":17800,"nominal":"22104","volume":"393927440"},"2026-02-20":{"price":18010,"nominal":"24507","volume":"440400120"},"2026-02-19":{"price":17640,"nominal":"17585","volume":"310338880"},"2026-02-18":{"price":17740,"nominal":"36482","volume":"656159250"},"2026-02-13":{"price":17970,"nominal":"34710","volume":"622037750"},"2026-02-12":{"price":17930,"nominal":"16143","volume":"290316570"},"2026-02-11":{"price":18230,"nominal":"20680","volume":"373285830"},"2026-02-10":{"price":17890,"nominal":"13833","volume":"247005440"},"2026-02-09":{"price":17930,"nominal":"30163","volume":"541473800"},"2026-02-06":{"price":17860,"nominal":"28960","volume":"519347030"},"2026-02-05":{"price":17650,"nominal":"23906","volume":"421495340"},"2026-02-04":{"price":17620,"nominal":"16040","volume":"284590630"},"2026-02-03":{"price":17780,"nominal":"30310","volume":"539789490"},"2026-02-02":{"price":17740,"nominal":"22328","volume":"395618310"},"2026-01-30":{"price":17810,"nominal":"27443","volume":"491697790"},"2026-01-29":{"price":18200,"nominal":"63225","volume":"1149654010"},"2026-01-28":{"price":18320,"nominal":"41572","volume":"761294270"},"2026-01-27":{"price":18180,"nominal":"35193","volume":"641236090"},"2026-01-26":{"price":17970,"nominal":"33917","volume":"609880340"},"2026-01-23":{"price":17910,"nominal":"27990","volume":"497998870"},"2026-01-22":{"price":17750,"nominal":"17333","volume":"307819910"},"2026-01-21":{"price":17680,"nominal":"17443","volume":"308156800"},"2026-01-20":{"price":17430,"nominal":"56304","volume":"984049660"},"2026-01-19":{"price":17710,"nominal":"5914","volume":"104355410"},"2026-01-16":{"price":17560,"nominal":"16004","volume":"280798600"},"2026-01-15":{"price":17640,"nominal":"43465","volume":"767300860"},"2026-01-14":{"price":17570,"nominal":"35974","volume":"632668740"},"2026-01-13":{"price":17600,"nominal":"19657","volume":"346596430"},"2026-01-12":{"price":17750,"nominal":"31797","volume":"561766740"},"2026-01-09":{"price":17530,"nominal":"9830","volume":"172066240"},"2026-01-08":{"price":17400,"nominal":"9518","volume":"165661260"},"2026-01-07":{"price":17470,"nominal":"24548","volume":"429233010"},"2026-01-06":{"price":17620,"nominal":"16876","volume":"297421580"},"2026-01-05":{"price":17510,"nominal":"17930","volume":"312890550"},"2026-01-02":{"price":17240,"nominal":"11535","volume":"198533820"},"2025-12-30":{"price":16650,"nominal":"9912","volume":"166771770"},"2025-12-29":{"price":16680,"nominal":"15451","volume":"257888730"},"2025-12-26":{"price":17180,"nominal":"11308","volume":"191522750"},"2025-12-24":{"price":16620,"nominal":"16816","volume":"279599130"},"2025-12-23":{"price":16550,"nominal":"12884","volume":"214431460"},"2025-12-22":{"price":16720,"nominal":"15728","volume":"262482090"},"2025-12-19":{"price":16690,"nominal":"27983","volume":"465513980"},"2025-12-18":{"price":16460,"nominal":"20474","volume":"338156580"},"2025-12-17":{"price":16380,"nominal":"16974","volume":"278111300"},"2025-12-16":{"price":16390,"nominal":"17127","volume":"279295370"},"2025-12-15":{"price":16610,"nominal":"10190","volume":"168559100"},"2025-12-12":{"price":16470,"nominal":"11116","volume":"183204850"},"2025-12-11":{"price":16550,"nominal":"8234","volume":"136115100"},"2025-12-10":{"price":16570,"nominal":"22066","volume":"363353610"},"2025-12-09":{"price":16380,"nominal":"9908","volume":"162000100"},"2025-12-05":{"price":16540,"nominal":"9804","volume":"161968680"},"2025-12-04":{"price":16430,"nominal":"28774","volume":"471161900"},"2025-12-03":{"price":16370,"nominal":"17668","volume":"290515620"},"2025-12-02":{"price":16550,"nominal":"15255","volume":"251951010"},"2025-12-01":{"price":16500,"nominal":"7961","volume":"130787670"},"2025-11-28":{"price":16600,"nominal":"41066","volume":"677841240"},"2025-11-27":{"price":16440,"nominal":"3799","volume":"62339680"},"2025-11-26":{"price":16610,"nominal":"12698","volume":"210282600"},"2025-11-25":{"price":16360,"nominal":"9676","volume":"157200470"},"2025-11-21":{"price":15970,"nominal":"4507","volume":"71407480"},"2025-11-20":{"price":15880,"nominal":"17135","volume":"273791900"},"2025-11-19":{"price":15900,"nominal":"35075","volume":"554330670"},"2025-11-18":{"price":15930,"nominal":"18904","volume":"301607950"},"2025-11-17":{"price":16150,"nominal":"10008","volume":"162650170"},"2025-11-14":{"price":16360,"nominal":"9145","volume":"149665630"},"2025-11-13":{"price":16310,"nominal":"19686","volume":"322095450"},"2025-11-12":{"price":16430,"nominal":"12465","volume":"203685900"},"2025-11-11":{"price":16450,"nominal":"13327","volume":"218713200"},"2025-11-10":{"price":16450,"nominal":"17488","volume":"285399640"},"2025-11-07":{"price":16040,"nominal":"14955","volume":"241105100"},"2025-11-06":{"price":16490,"nominal":"6498","volume":"106902830"},"2025-11-05":{"price":16580,"nominal":"27213","volume":"448603070"},"2025-11-04":{"price":16600,"nominal":"24586","volume":"408146960"},"2025-11-03":{"price":17000,"nominal":"37073","volume":"621144040"},"2025-10-31":{"price":16660,"nominal":"24295","volume":"401101100"},"2025-10-30":{"price":16570,"nominal":"16671","volume":"275667660"},"2025-10-29":{"price":16670,"nominal":"36342","volume":"605529190"},"2025-10-28":{"price":16570,"nominal":"27280","volume":"451714790"},"2025-10-27":{"price":16170,"nominal":"24780","volume":"396108280"},"2025-10-24":{"price":17260,"nominal":"16628","volume":"285991880"},"2025-10-23":{"price":17060,"nominal":"18265","volume":"315089660"},"2025-10-22":{"price":17440,"nominal":"28041","volume":"490887010"},"2025-10-21":{"price":17560,"nominal":"29034","volume":"501331340"},"2025-10-20":{"price":17200,"nominal":"30638","volume":"524187200"},"2025-10-17":{"price":16760,"nominal":"16008","volume":"264748110"},"2025-10-16":{"price":16200,"nominal":"19529","volume":"312379830"},"2025-10-15":{"price":15760,"nominal":"24974","volume":"392452180"},"2025-10-14":{"price":15630,"nominal":"18394","volume":"284744400"},"2025-10-13":{"price":15350,"nominal":"15999","volume":"244071370"},"2025-10-09":{"price":15750,"nominal":"58733","volume":"943251220"},"2025-10-08":{"price":16880,"nominal":"43351","volume":"734399780"},"2025-10-07":{"price":16850,"nominal":"18312","volume":"306173360"},"2025-10-06":{"price":16560,"nominal":"21209","volume":"352612030"},"2025-10-03":{"price":16570,"nominal":"29609","volume":"493604550"},"2025-10-02":{"price":16830,"nominal":"35456","volume":"600456940"},"2025-10-01":{"price":16930,"nominal":"47334","volume":"798824110"},"2025-09-30":{"price":16490,"nominal":"52913","volume":"858814820"},"2025-09-29":{"price":15890,"nominal":"57303","volume":"905093000"},"2025-09-26":{"price":15480,"nominal":"27876","volume":"416090920"},"2025-09-25":{"price":14810,"nominal":"19780","volume":"291875420"},"2025-09-24":{"price":14780,"nominal":"34742","volume":"514415700"},"2025-09-23":{"price":15110,"nominal":"88879","volume":"1321642150"},"2025-09-22":{"price":15310,"nominal":"58292","volume":"893929890"},"2025-09-19":{"price":16570,"nominal":"116023","volume":"1915699240"},"2025-09-18":{"price":16580,"nominal":"91071","volume":"1479619720"},"2025-09-17":{"price":15980,"nominal":"49006","volume":"779931090"},"2025-09-16":{"price":15690,"nominal":"46257","volume":"724287160"},"2025-09-15":{"price":15750,"nominal":"40713","volume":"634392900"},"2025-09-12":{"price":15460,"nominal":"27683","volume":"425313080"},"2025-09-11":{"price":15160,"nominal":"41508","volume":"625685370"},"2025-09-10":{"price":14800,"nominal":"42786","volume":"632873930"},"2025-09-09":{"price":14730,"nominal":"41190","volume":"605957470"},"2025-09-08":{"price":14660,"nominal":"20459","volume":"299945680"},"2025-09-05":{"price":13975,"nominal":"35813","volume":"500455925"},"2025-09-04":{"price":13775,"nominal":"10802","volume":"147918375"},"2025-09-03":{"price":13700,"nominal":"15535","volume":"212774675"},"2025-09-02":{"price":13625,"nominal":"21659","volume":"295235500"},"2025-09-01":{"price":14125,"nominal":"31212","volume":"443903675"},"2025-08-29":{"price":13550,"nominal":"16022","volume":"215390575"},"2025-08-28":{"price":13500,"nominal":"11712","volume":"158053100"},"2025-08-27":{"price":13575,"nominal":"14874","volume":"202231200"},"2025-08-26":{"price":13600,"nominal":"21957","volume":"300169050"},"2025-08-25":{"price":13725,"nominal":"15023","volume":"205820375"},"2025-08-22":{"price":13450,"nominal":"24318","volume":"327575000"},"2025-08-21":{"price":13125,"nominal":"22229","volume":"291543875"},"2025-08-20":{"price":13050,"nominal":"9670","volume":"125265500"},"2025-08-19":{"price":13000,"nominal":"61509","volume":"799054575"},"2025-08-18":{"price":13050,"nominal":"29696","volume":"388285750"},"2025-08-14":{"price":13025,"nominal":"8953","volume":"117527425"},"2025-08-13":{"price":13375,"nominal":"8921","volume":"119340975"},"2025-08-12":{"price":13175,"nominal":"20387","volume":"269048250"},"2025-08-11":{"price":13100,"nominal":"7950","volume":"104413850"},"2025-08-08":{"price":13150,"nominal":"5481","volume":"72177825"},"2025-08-07":{"price":13150,"nominal":"9762","volume":"128948175"},"2025-08-06":{"price":13150,"nominal":"6362","volume":"83369550"},"2025-08-05":{"price":13200,"nominal":"9179","volume":"121333450"},"2025-08-04":{"price":13200,"nominal":"13383","volume":"177197800"},"2025-08-01":{"price":13200,"nominal":"16771","volume":"220027125"},"2025-07-31":{"price":13225,"nominal":"14457","volume":"191027950"},"2025-07-30":{"price":12825,"nominal":"8865","volume":"113188500"},"2025-07-29":{"price":12725,"nominal":"7026","volume":"90034600"},"2025-07-28":{"price":12725,"nominal":"22020","volume":"280958050"},"2025-07-25":{"price":12800,"nominal":"13721","volume":"174631000"},"2025-07-24":{"price":12625,"nominal":"11384","volume":"143769600"},"2025-07-23":{"price":12675,"nominal":"7407","volume":"93691500"},"2025-07-22":{"price":12525,"nominal":"7491","volume":"94043950"},"2025-07-21":{"price":12700,"nominal":"11173","volume":"143369425"},"2025-07-18":{"price":12750,"nominal":"7875","volume":"100347950"},"2025-07-17":{"price":12675,"nominal":"9238","volume":"115974225"},"2025-07-16":{"price":12500,"nominal":"9236","volume":"114595800"},"2025-07-15":{"price":12500,"nominal":"12975","volume":"162925800"},"2025-07-14":{"price":12525,"nominal":"8787","volume":"109241700"},"2025-07-11":{"price":12275,"nominal":"24325","volume":"298998725"},"2025-07-10":{"price":12275,"nominal":"8972","volume":"110177000"},"2025-07-08":{"price":12200,"nominal":"21191","volume":"258983425"},"2025-07-07":{"price":12325,"nominal":"31385","volume":"383490425"},"2025-07-04":{"price":12300,"nominal":"4686","volume":"57741800"},"2025-07-03":{"price":12100,"nominal":"7482","volume":"90334600"},"2025-07-02":{"price":12050,"nominal":"15122","volume":"181825850"},"2025-07-01":{"price":11950,"nominal":"12742","volume":"150427950"},"2025-06-30":{"price":11675,"nominal":"12850","volume":"149591050"},"2025-06-27":{"price":11600,"nominal":"11123","volume":"128449000"},"2025-06-26":{"price":11650,"nominal":"9206","volume":"107002425"},"2025-06-25":{"price":11525,"nominal":"10820","volume":"123282525"},"2025-06-24":{"price":11350,"nominal":"8713","volume":"99015700"},"2025-06-23":{"price":11050,"nominal":"28964","volume":"317014825"},"2025-06-19":{"price":10850,"nominal":"3178","volume":"33999200"},"2025-06-18":{"price":10900,"nominal":"37549","volume":"405657275"},"2025-06-17":{"price":10975,"nominal":"9476","volume":"104768950"},"2025-06-13":{"price":11125,"nominal":"97941","volume":"1092084300"},"2025-06-12":{"price":11425,"nominal":"9389","volume":"107340800"},"2025-06-11":{"price":11375,"nominal":"3963","volume":"45216150"},"2025-06-10":{"price":11375,"nominal":"13996","volume":"158931325"},"2025-06-09":{"price":11300,"nominal":"9336","volume":"105642300"},"2025-06-06":{"price":11275,"nominal":"45513","volume":"511606450"},"2025-06-05":{"price":11225,"nominal":"4374","volume":"49192975"},"2025-06-04":{"price":11200,"nominal":"7233","volume":"80550525"},"2025-06-03":{"price":10950,"nominal":"5216","volume":"57197850"},"2025-06-02":{"price":10975,"nominal":"5622","volume":"61380825"},"2025-05-30":{"price":10925,"nominal":"6399","volume":"70260450"},"2025-05-29":{"price":10975,"nominal":"9876","volume":"108260900"},"2025-05-28":{"price":10850,"nominal":"35467","volume":"381773825"},"2025-05-27":{"price":10850,"nominal":"9397","volume":"101017600"},"2025-05-26":{"price":10650,"nominal":"2725","volume":"29037600"},"2025-05-23":{"price":10750,"nominal":"5191","volume":"55567625"},"2025-05-22":{"price":10700,"nominal":"5069","volume":"54180575"},"2025-05-21":{"price":10725,"nominal":"4932","volume":"53345300"},"2025-05-20":{"price":10825,"nominal":"2587","volume":"27905600"},"2025-05-19":{"price":10800,"nominal":"4779","volume":"51329825"},"2025-05-16":{"price":10875,"nominal":"4947","volume":"53516925"},"2025-05-15":{"price":10775,"nominal":"4745","volume":"50871525"},"2025-05-14":{"price":10750,"nominal":"5433","volume":"58201200"},"2025-05-13":{"price":10700,"nominal":"27744","volume":"295511525"},"2025-05-12":{"price":10600,"nominal":"5098","volume":"53971150"},"2025-05-09":{"price":10425,"nominal":"6681","volume":"68868700"},"2025-05-08":{"price":10275,"nominal":"3755","volume":"38845825"},"2025-05-07":{"price":10425,"nominal":"12307","volume":"129158000"},"2025-05-06":{"price":10975,"nominal":"9752","volume":"106928975"},"2025-05-05":{"price":11050,"nominal":"38349","volume":"421799900"},"2025-04-30":{"price":10475,"nominal":"5550","volume":"57798825"},"2025-04-29":{"price":10400,"nominal":"9468","volume":"98644725"},"2025-04-28":{"price":10350,"nominal":"4039","volume":"41608975"},"2025-04-25":{"price":10425,"nominal":"33048","volume":"341549225"},"2025-04-24":{"price":10400,"nominal":"44439","volume":"464801850"},"2025-04-23":{"price":10175,"nominal":"33198","volume":"337080315"},"2025-04-22":{"price":9850,"nominal":"12020","volume":"116454980"},"2025-04-21":{"price":9470,"nominal":"20304","volume":"189185440"},"2025-04-16":{"price":9790,"nominal":"27202","volume":"267928155"},"2025-04-15":{"price":10450,"nominal":"5085","volume":"53332450"},"2025-04-14":{"price":10600,"nominal":"8682","volume":"90451750"},"2025-04-11":{"price":11125,"nominal":"8598","volume":"96296750"},"2025-04-10":{"price":10975,"nominal":"9905","volume":"108835425"},"2025-04-09":{"price":11250,"nominal":"5984","volume":"64678250"},"2025-04-08":{"price":10525,"nominal":"16927","volume":"181125200"},"2025-04-07":{"price":10650,"nominal":"12307","volume":"130851100"},"2025-04-04":{"price":10825,"nominal":"0","volume":"0"},"2025-04-03":{"price":11325,"nominal":"30904","volume":"350478950"},"2025-04-01":{"price":11525,"nominal":"7779","volume":"89727650"},"2025-03-31":{"price":11525,"nominal":"14608","volume":"167290975"},"2025-03-28":{"price":11450,"nominal":"6008","volume":"68664550"},"2025-03-27":{"price":11550,"nominal":"4463","volume":"51519600"},"2025-03-26":{"price":11550,"nominal":"3514","volume":"40714325"},"2025-03-25":{"price":11625,"nominal":"15713","volume":"181564975"},"2025-03-21":{"price":11475,"nominal":"7542","volume":"86895050"},"2025-03-20":{"price":11525,"nominal":"5976","volume":"68626525"},"2025-03-19":{"price":11625,"nominal":"27333","volume":"320719450"},"2025-03-18":{"price":11700,"nominal":"19131","volume":"221560725"},"2025-03-17":{"price":11400,"nominal":"12536","volume":"142188675"}},"intraday":{"2026-03-19":{"16:59":{"price":16860,"nominal":"6","volume":"101400","trades":"1"},"16:58":{"price":16900,"nominal":"42","volume":"707700","trades":"1"},"16:57":{"price":16900,"nominal":"42","volume":"707700","trades":"1"},"16:56":{"price":16850,"nominal":"516","volume":"8740880","trades":"4"},"16:55":{"price":16860,"nominal":"1694","volume":"28577610","trades":"2"},"16:54":{"price":16860,"nominal":"1694","volume":"28577610","trades":"2"},"16:53":{"price":16870,"nominal":"364","volume":"6140830","trades":"3"},"16:52":{"price":16870,"nominal":"364","volume":"6140830","trades":"3"},"16:51":{"price":16870,"nominal":"1","volume":"16920","trades":"1"},"16:50":{"price":16870,"nominal":"1","volume":"16920","trades":"1"},"16:49":{"price":16870,"nominal":"1","volume":"16920","trades":"1"},"16:48":{"price":16870,"nominal":"1","volume":"16920","trades":"1"},"16:47":{"price":16920,"nominal":"8","volume":"135360","trades":"1"},"16:46":{"price":16920,"nominal":"62","volume":"1047140","trades":"2"},"16:45":{"price":16920,"nominal":"62","volume":"1047140","trades":"2"},"16:44":{"price":16920,"nominal":"62","volume":"1047140","trades":"2"},"16:43":{"price":16870,"nominal":"1","volume":"16900","trades":"1"},"16:42":{"price":16870,"nominal":"1","volume":"16900","trades":"1"},"16:41":{"price":16870,"nominal":"1","volume":"16900","trades":"1"},"16:40":{"price":16900,"nominal":"1","volume":"16900","trades":"1"},"16:39":{"price":16900,"nominal":"1","volume":"16900","trades":"1"},"16:38":{"price":16900,"nominal":"5","volume":"84350","trades":"1"},"16:37":{"price":16900,"nominal":"5","volume":"84350","trades":"1"},"16:36":{"price":16870,"nominal":"72","volume":"1216080","trades":"2"},"16:35":{"price":16870,"nominal":"72","volume":"1216080","trades":"2"},"16:34":{"price":16870,"nominal":"72","volume":"1216080","trades":"2"},"16:33":{"price":16870,"nominal":"72","volume":"1216080","trades":"2"},"16:32":{"price":16870,"nominal":"72","volume":"1216080","trades":"2"},"16:31":{"price":16890,"nominal":"66","volume":"1114120","trades":"2"},"16:30":{"price":16880,"nominal":"5","volume":"84600","trades":"1"},"16:29":{"price":16920,"nominal":"55","volume":"931790","trades":"4"},"16:28":{"price":16920,"nominal":"55","volume":"931790","trades":"4"},"16:27":{"price":16920,"nominal":"55","volume":"931790","trades":"4"},"16:26":{"price":16920,"nominal":"55","volume":"931790","trades":"4"},"16:25":{"price":16920,"nominal":"55","volume":"931790","trades":"4"},"16:24":{"price":16920,"nominal":"55","volume":"931790","trades":"4"},"16:23":{"price":16980,"nominal":"35","volume":"594700","trades":"2"},"16:22":{"price":16980,"nominal":"35","volume":"594700","trades":"2"},"16:21":{"price":17000,"nominal":"70","volume":"1189450","trades":"2"},"16:20":{"price":17000,"nominal":"5","volume":"84840","trades":"2"},"16:19":{"price":17000,"nominal":"5","volume":"84840","trades":"2"},"16:18":{"price":16940,"nominal":"165","volume":"2796750","trades":"1"},"16:17":{"price":16940,"nominal":"165","volume":"2796750","trades":"1"},"16:16":{"price":16940,"nominal":"165","volume":"2796750","trades":"1"},"16:15":{"price":16940,"nominal":"165","volume":"2796750","trades":"1"},"16:14":{"price":16940,"nominal":"165","volume":"2796750","trades":"1"},"16:13":{"price":16950,"nominal":"250","volume":"4237500","trades":"1"},"16:12":{"price":16950,"nominal":"42","volume":"713160","trades":"1"},"16:11":{"price":16980,"nominal":"1","volume":"16920","trades":"1"},"16:10":{"price":16980,"nominal":"1","volume":"16920","trades":"1"},"16:09":{"price":16980,"nominal":"1","volume":"16920","trades":"1"},"16:08":{"price":16980,"nominal":"1","volume":"16920","trades":"1"},"16:07":{"price":16980,"nominal":"1","volume":"16920","trades":"1"},"16:06":{"price":16920,"nominal":"542","volume":"9152900","trades":"8"},"16:05":{"price":16880,"nominal":"546","volume":"9216380","trades":"2"},"16:04":{"price":16860,"nominal":"173","volume":"2914820","trades":"2"},"16:03":{"price":16860,"nominal":"173","volume":"2914820","trades":"2"},"16:02":{"price":16860,"nominal":"173","volume":"2914820","trades":"2"},"16:01":{"price":16840,"nominal":"108","volume":"1817400","trades":"3"},"16:00":{"price":16800,"nominal":"39","volume":"655200","trades":"3"},"15:59":{"price":16800,"nominal":"39","volume":"655200","trades":"3"},"15:58":{"price":16800,"nominal":"1","volume":"16770","trades":"1"},"15:57":{"price":16770,"nominal":"1","volume":"16770","trades":"1"},"15:56":{"price":16770,"nominal":"1","volume":"16770","trades":"1"},"15:55":{"price":16770,"nominal":"1","volume":"16770","trades":"1"},"15:54":{"price":16770,"nominal":"11","volume":"184250","trades":"1"},"15:53":{"price":16750,"nominal":"11","volume":"184250","trades":"1"},"15:52":{"price":16750,"nominal":"11","volume":"183810","trades":"1"},"15:51":{"price":16750,"nominal":"11","volume":"183810","trades":"1"},"15:50":{"price":16710,"nominal":"9","volume":"150750","trades":"1"},"15:49":{"price":16750,"nominal":"4","volume":"66960","trades":"2"},"15:48":{"price":16750,"nominal":"4","volume":"66960","trades":"2"},"15:47":{"price":16750,"nominal":"4","volume":"66960","trades":"2"},"15:46":{"price":16740,"nominal":"21","volume":"351540","trades":"2"},"15:45":{"price":16740,"nominal":"21","volume":"351540","trades":"2"},"15:44":{"price":16740,"nominal":"21","volume":"351540","trades":"2"},"15:43":{"price":16740,"nominal":"188","volume":"3148960","trades":"3"},"15:42":{"price":16740,"nominal":"188","volume":"3148960","trades":"3"},"15:41":{"price":16740,"nominal":"277","volume":"4636980","trades":"1"},"15:40":{"price":16740,"nominal":"30","volume":"502200","trades":"4"},"15:39":{"price":16740,"nominal":"30","volume":"502200","trades":"4"},"15:38":{"price":16740,"nominal":"72","volume":"1206440","trades":"2"},"15:37":{"price":16740,"nominal":"72","volume":"1206440","trades":"2"},"15:36":{"price":16760,"nominal":"69","volume":"1155750","trades":"1"},"15:35":{"price":16760,"nominal":"69","volume":"1155750","trades":"1"},"15:34":{"price":16750,"nominal":"30","volume":"502800","trades":"1"},"15:33":{"price":16760,"nominal":"59","volume":"988760","trades":"3"},"15:32":{"price":16740,"nominal":"140","volume":"2349800","trades":"2"},"15:31":{"price":16740,"nominal":"140","volume":"2349800","trades":"2"},"15:30":{"price":16740,"nominal":"140","volume":"2349800","trades":"2"},"15:29":{"price":16740,"nominal":"140","volume":"2349800","trades":"2"},"15:28":{"price":16790,"nominal":"1","volume":"16790","trades":"1"},"15:27":{"price":16790,"nominal":"210","volume":"3525900","trades":"1"},"15:26":{"price":16790,"nominal":"4","volume":"67130","trades":"4"},"15:25":{"price":16790,"nominal":"4","volume":"67130","trades":"4"},"15:24":{"price":16790,"nominal":"5","volume":"83950","trades":"1"},"15:23":{"price":16790,"nominal":"5","volume":"83950","trades":"1"},"15:22":{"price":16790,"nominal":"5","volume":"83950","trades":"1"},"15:21":{"price":16790,"nominal":"5","volume":"83950","trades":"1"},"15:20":{"price":16790,"nominal":"90","volume":"1507770","trades":"2"},"15:19":{"price":16760,"nominal":"3","volume":"50370","trades":"3"},"15:18":{"price":16790,"nominal":"74","volume":"1242420","trades":"3"},"15:17":{"price":16800,"nominal":"6","volume":"100800","trades":"1"},"15:16":{"price":16800,"nominal":"29","volume":"486620","trades":"1"},"15:15":{"price":16800,"nominal":"29","volume":"486620","trades":"1"},"15:14":{"price":16780,"nominal":"2","volume":"33540","trades":"1"},"15:13":{"price":16780,"nominal":"2","volume":"33540","trades":"1"},"15:12":{"price":16770,"nominal":"87","volume":"1458990","trades":"3"},"15:11":{"price":16770,"nominal":"25","volume":"419250","trades":"1"},"15:10":{"price":16770,"nominal":"25","volume":"419250","trades":"1"},"15:09":{"price":16770,"nominal":"9","volume":"150660","trades":"1"},"15:08":{"price":16740,"nominal":"4","volume":"66920","trades":"2"},"15:07":{"price":16740,"nominal":"4","volume":"66920","trades":"2"},"15:06":{"price":16740,"nominal":"4","volume":"66920","trades":"2"},"15:05":{"price":16730,"nominal":"3","volume":"50280","trades":"1"},"15:04":{"price":16730,"nominal":"3","volume":"50280","trades":"1"},"15:03":{"price":16730,"nominal":"3","volume":"50280","trades":"1"},"15:02":{"price":16760,"nominal":"31","volume":"518940","trades":"1"},"15:01":{"price":16740,"nominal":"14","volume":"234780","trades":"2"},"15:00":{"price":16770,"nominal":"3","volume":"50310","trades":"1"},"14:59":{"price":16770,"nominal":"3","volume":"50310","trades":"1"},"14:58":{"price":16770,"nominal":"2734","volume":"45767160","trades":"1"},"14:57":{"price":16770,"nominal":"2734","volume":"45767160","trades":"1"},"14:56":{"price":16770,"nominal":"2734","volume":"45767160","trades":"1"},"14:55":{"price":16770,"nominal":"2734","volume":"45767160","trades":"1"},"14:54":{"price":16770,"nominal":"2734","volume":"45767160","trades":"1"},"14:53":{"price":16770,"nominal":"2734","volume":"45767160","trades":"1"},"14:52":{"price":16770,"nominal":"2734","volume":"45767160","trades":"1"},"14:51":{"price":16740,"nominal":"110","volume":"1843000","trades":"2"},"14:50":{"price":16730,"nominal":"89","volume":"1489020","trades":"4"},"14:49":{"price":16730,"nominal":"89","volume":"1489020","trades":"4"},"14:48":{"price":16730,"nominal":"89","volume":"1489020","trades":"4"},"14:47":{"price":16780,"nominal":"9","volume":"150930","trades":"1"},"14:46":{"price":16780,"nominal":"9","volume":"150930","trades":"1"},"14:45":{"price":16770,"nominal":"205","volume":"3433750","trades":"2"},"14:44":{"price":16750,"nominal":"3","volume":"50100","trades":"2"},"14:43":{"price":16750,"nominal":"3","volume":"50100","trades":"2"},"14:42":{"price":16750,"nominal":"3","volume":"50100","trades":"2"},"14:41":{"price":16700,"nominal":"7","volume":"117250","trades":"1"},"14:40":{"price":16750,"nominal":"1","volume":"16780","trades":"1"},"14:39":{"price":16750,"nominal":"1","volume":"16780","trades":"1"},"14:38":{"price":16750,"nominal":"1","volume":"16780","trades":"1"},"14:37":{"price":16750,"nominal":"1","volume":"16780","trades":"1"},"14:36":{"price":16750,"nominal":"1","volume":"16780","trades":"1"},"14:35":{"price":16780,"nominal":"14","volume":"235060","trades":"1"},"14:34":{"price":16780,"nominal":"14","volume":"235060","trades":"1"},"14:33":{"price":16780,"nominal":"14","volume":"235060","trades":"1"},"14:32":{"price":16790,"nominal":"8","volume":"134240","trades":"1"},"14:31":{"price":16790,"nominal":"8","volume":"134240","trades":"1"},"14:30":{"price":16780,"nominal":"5","volume":"83700","trades":"1"},"14:29":{"price":16740,"nominal":"35","volume":"585550","trades":"1"},"14:28":{"price":16740,"nominal":"35","volume":"585550","trades":"1"},"14:27":{"price":16740,"nominal":"35","volume":"585550","trades":"1"},"14:26":{"price":16730,"nominal":"50","volume":"836260","trades":"2"},"14:25":{"price":16720,"nominal":"53","volume":"886160","trades":"1"},"14:24":{"price":16720,"nominal":"149","volume":"2493010","trades":"3"},"14:23":{"price":16730,"nominal":"551","volume":"9217360","trades":"2"},"14:22":{"price":16720,"nominal":"17","volume":"284070","trades":"1"},"14:21":{"price":16710,"nominal":"29","volume":"485450","trades":"2"},"14:20":{"price":16710,"nominal":"29","volume":"485450","trades":"2"},"14:19":{"price":16710,"nominal":"29","volume":"485450","trades":"2"},"14:18":{"price":16730,"nominal":"67","volume":"1116890","trades":"1"},"14:17":{"price":16730,"nominal":"67","volume":"1116890","trades":"1"},"14:16":{"price":16670,"nominal":"81","volume":"1349470","trades":"2"},"14:15":{"price":16670,"nominal":"81","volume":"1349470","trades":"2"},"14:14":{"price":16670,"nominal":"81","volume":"1349470","trades":"2"},"14:13":{"price":16670,"nominal":"81","volume":"1349470","trades":"2"},"14:12":{"price":16670,"nominal":"81","volume":"1349470","trades":"2"},"14:11":{"price":16660,"nominal":"41","volume":"685930","trades":"1"},"14:10":{"price":16660,"nominal":"41","volume":"685930","trades":"1"},"14:09":{"price":16660,"nominal":"41","volume":"685930","trades":"1"},"14:08":{"price":16730,"nominal":"200","volume":"3351710","trades":"2"},"14:07":{"price":16730,"nominal":"200","volume":"3351710","trades":"2"},"14:06":{"price":16730,"nominal":"200","volume":"3351710","trades":"2"},"14:05":{"price":16730,"nominal":"200","volume":"3351710","trades":"2"},"14:04":{"price":16730,"nominal":"200","volume":"3351710","trades":"2"},"14:03":{"price":16760,"nominal":"1","volume":"16750","trades":"2"},"14:02":{"price":16760,"nominal":"1","volume":"16750","trades":"2"},"14:01":{"price":16760,"nominal":"1","volume":"16750","trades":"2"},"14:00":{"price":16760,"nominal":"1","volume":"16750","trades":"2"},"13:59":{"price":16760,"nominal":"1","volume":"16750","trades":"2"},"13:58":{"price":16750,"nominal":"132","volume":"2205300","trades":"2"},"13:57":{"price":16700,"nominal":"13","volume":"217100","trades":"1"},"13:56":{"price":16700,"nominal":"13","volume":"217100","trades":"1"},"13:55":{"price":16700,"nominal":"13","volume":"217100","trades":"1"},"13:54":{"price":16700,"nominal":"13","volume":"217100","trades":"1"},"13:53":{"price":16700,"nominal":"23","volume":"384140","trades":"4"},"13:52":{"price":16700,"nominal":"23","volume":"384140","trades":"4"},"13:51":{"price":16710,"nominal":"4","volume":"66920","trades":"1"},"13:50":{"price":16730,"nominal":"1","volume":"16780","trades":"1"},"13:49":{"price":16730,"nominal":"1","volume":"16780","trades":"1"},"13:48":{"price":16780,"nominal":"3","volume":"50310","trades":"1"},"13:47":{"price":16780,"nominal":"3","volume":"50310","trades":"1"},"13:46":{"price":16780,"nominal":"3","volume":"50310","trades":"1"},"13:45":{"price":16780,"nominal":"3","volume":"50310","trades":"1"},"13:44":{"price":16770,"nominal":"70","volume":"1171800","trades":"1"},"13:43":{"price":16770,"nominal":"70","volume":"1171800","trades":"1"},"13:42":{"price":16740,"nominal":"25","volume":"418250","trades":"2"},"13:41":{"price":16730,"nominal":"7","volume":"117320","trades":"1"},"13:40":{"price":16760,"nominal":"4","volume":"66960","trades":"1"},"13:39":{"price":16740,"nominal":"23","volume":"384560","trades":"1"},"13:38":{"price":16740,"nominal":"23","volume":"384560","trades":"1"},"13:37":{"price":16740,"nominal":"23","volume":"384560","trades":"1"},"13:36":{"price":16740,"nominal":"23","volume":"384560","trades":"1"},"13:35":{"price":16720,"nominal":"4","volume":"67020","trades":"3"},"13:34":{"price":16770,"nominal":"10","volume":"167730","trades":"1"},"13:33":{"price":16770,"nominal":"10","volume":"167730","trades":"1"},"13:32":{"price":16780,"nominal":"31","volume":"518630","trades":"2"},"13:31":{"price":16730,"nominal":"222","volume":"3718500","trades":"1"},"13:30":{"price":16750,"nominal":"10","volume":"167510","trades":"1"},"13:29":{"price":16750,"nominal":"10","volume":"167510","trades":"1"},"13:28":{"price":16750,"nominal":"10","volume":"167510","trades":"1"},"13:27":{"price":16750,"nominal":"10","volume":"167510","trades":"1"},"13:26":{"price":16750,"nominal":"10","volume":"167510","trades":"1"},"13:25":{"price":16750,"nominal":"10","volume":"167510","trades":"1"},"13:24":{"price":16760,"nominal":"2","volume":"33500","trades":"2"},"13:23":{"price":16750,"nominal":"19","volume":"318210","trades":"2"},"13:22":{"price":16750,"nominal":"19","volume":"318210","trades":"2"},"13:21":{"price":16730,"nominal":"6","volume":"100440","trades":"1"},"13:20":{"price":16730,"nominal":"6","volume":"100440","trades":"1"},"13:19":{"price":16730,"nominal":"6","volume":"100440","trades":"1"},"13:18":{"price":16730,"nominal":"6","volume":"100440","trades":"1"},"13:17":{"price":16730,"nominal":"6","volume":"100440","trades":"1"},"13:16":{"price":16730,"nominal":"6","volume":"100440","trades":"1"},"13:15":{"price":16740,"nominal":"4","volume":"66780","trades":"1"},"13:14":{"price":16690,"nominal":"2","volume":"33420","trades":"2"},"13:13":{"price":16710,"nominal":"23","volume":"384560","trades":"1"},"13:12":{"price":16710,"nominal":"23","volume":"384560","trades":"1"},"13:11":{"price":16710,"nominal":"23","volume":"384560","trades":"1"},"13:10":{"price":16720,"nominal":"59","volume":"988840","trades":"1"},"13:09":{"price":16760,"nominal":"16","volume":"268160","trades":"3"},"13:08":{"price":16760,"nominal":"277","volume":"4637320","trades":"3"},"13:07":{"price":16760,"nominal":"277","volume":"4637320","trades":"3"},"13:06":{"price":16740,"nominal":"1","volume":"16720","trades":"1"},"13:05":{"price":16740,"nominal":"1","volume":"16720","trades":"1"},"13:04":{"price":16740,"nominal":"1","volume":"16720","trades":"1"},"13:03":{"price":16720,"nominal":"50","volume":"836000","trades":"1"},"13:02":{"price":16720,"nominal":"50","volume":"836000","trades":"1"},"13:01":{"price":16720,"nominal":"40","volume":"668800","trades":"2"},"13:00":{"price":16720,"nominal":"48","volume":"802560","trades":"3"},"12:59":{"price":16720,"nominal":"103","volume":"1715980","trades":"1"},"12:58":{"price":16660,"nominal":"27","volume":"450360","trades":"1"},"12:57":{"price":16660,"nominal":"27","volume":"450360","trades":"1"},"12:56":{"price":16660,"nominal":"27","volume":"450360","trades":"1"},"12:55":{"price":16660,"nominal":"27","volume":"450360","trades":"1"},"12:54":{"price":16680,"nominal":"18","volume":"300060","trades":"1"},"12:53":{"price":16670,"nominal":"2","volume":"33440","trades":"1"},"12:52":{"price":16720,"nominal":"55","volume":"916850","trades":"2"},"12:51":{"price":16670,"nominal":"10","volume":"167200","trades":"2"},"12:50":{"price":16670,"nominal":"10","volume":"167200","trades":"2"},"12:49":{"price":16720,"nominal":"64","volume":"1068740","trades":"5"},"12:48":{"price":16720,"nominal":"64","volume":"1068740","trades":"5"},"12:47":{"price":16690,"nominal":"6","volume":"100020","trades":"2"},"12:46":{"price":16670,"nominal":"1","volume":"16640","trades":"1"},"12:45":{"price":16640,"nominal":"72","volume":"1200020","trades":"3"},"12:44":{"price":16640,"nominal":"72","volume":"1200020","trades":"3"},"12:43":{"price":16690,"nominal":"28","volume":"467320","trades":"1"},"12:42":{"price":16690,"nominal":"84","volume":"1399560","trades":"2"},"12:41":{"price":16660,"nominal":"7","volume":"116620","trades":"1"},"12:40":{"price":16660,"nominal":"7","volume":"116620","trades":"1"},"12:39":{"price":16660,"nominal":"61","volume":"1016870","trades":"1"},"12:38":{"price":16660,"nominal":"61","volume":"1016870","trades":"1"},"12:37":{"price":16660,"nominal":"61","volume":"1016870","trades":"1"},"12:36":{"price":16660,"nominal":"61","volume":"1016870","trades":"1"},"12:35":{"price":16670,"nominal":"686","volume":"11435680","trades":"7"},"12:34":{"price":16670,"nominal":"13","volume":"217750","trades":"1"},"12:33":{"price":16670,"nominal":"13","volume":"217750","trades":"1"},"12:32":{"price":16750,"nominal":"11","volume":"184190","trades":"2"},"12:31":{"price":16750,"nominal":"11","volume":"184190","trades":"2"},"12:30":{"price":16750,"nominal":"11","volume":"184190","trades":"2"},"12:29":{"price":16750,"nominal":"11","volume":"184190","trades":"2"},"12:28":{"price":16750,"nominal":"11","volume":"184190","trades":"2"},"12:27":{"price":16750,"nominal":"11","volume":"184190","trades":"2"},"12:26":{"price":16750,"nominal":"11","volume":"184190","trades":"2"},"12:25":{"price":16690,"nominal":"110","volume":"1835900","trades":"1"},"12:24":{"price":16690,"nominal":"2","volume":"33500","trades":"1"},"12:23":{"price":16750,"nominal":"57","volume":"955990","trades":"1"},"12:22":{"price":16750,"nominal":"57","volume":"955990","trades":"1"},"12:21":{"price":16750,"nominal":"57","volume":"955990","trades":"1"},"12:20":{"price":16750,"nominal":"57","volume":"955990","trades":"1"},"12:19":{"price":16770,"nominal":"154","volume":"2585660","trades":"4"},"12:18":{"price":16770,"nominal":"154","volume":"2585660","trades":"4"},"12:17":{"price":16790,"nominal":"256","volume":"4294460","trades":"3"},"12:16":{"price":16790,"nominal":"256","volume":"4294460","trades":"3"},"12:15":{"price":16760,"nominal":"2","volume":"33580","trades":"1"},"12:14":{"price":16760,"nominal":"2","volume":"33580","trades":"1"},"12:13":{"price":16790,"nominal":"1","volume":"16790","trades":"1"},"12:12":{"price":16790,"nominal":"28","volume":"470400","trades":"1"},"12:11":{"price":16790,"nominal":"28","volume":"470400","trades":"1"},"12:10":{"price":16790,"nominal":"28","volume":"470400","trades":"1"},"12:09":{"price":16800,"nominal":"452","volume":"7558000","trades":"4"},"12:08":{"price":16800,"nominal":"452","volume":"7558000","trades":"4"},"12:07":{"price":16800,"nominal":"452","volume":"7558000","trades":"4"},"12:06":{"price":16800,"nominal":"452","volume":"7558000","trades":"4"},"12:05":{"price":16720,"nominal":"13","volume":"218140","trades":"1"},"12:04":{"price":16720,"nominal":"13","volume":"218140","trades":"1"},"12:03":{"price":16720,"nominal":"13","volume":"218140","trades":"1"},"12:02":{"price":16720,"nominal":"13","volume":"218140","trades":"1"},"12:01":{"price":16720,"nominal":"13","volume":"218140","trades":"1"},"12:00":{"price":16720,"nominal":"13","volume":"218140","trades":"1"},"11:59":{"price":16780,"nominal":"1","volume":"16730","trades":"1"},"11:58":{"price":16780,"nominal":"1","volume":"16730","trades":"1"},"11:57":{"price":16780,"nominal":"1","volume":"16730","trades":"1"},"11:56":{"price":16780,"nominal":"1","volume":"16730","trades":"1"},"11:55":{"price":16780,"nominal":"1","volume":"16730","trades":"1"},"11:54":{"price":16780,"nominal":"1","volume":"16730","trades":"1"},"11:53":{"price":16730,"nominal":"12","volume":"200770","trades":"1"},"11:52":{"price":16730,"nominal":"3","volume":"50340","trades":"2"},"11:51":{"price":16780,"nominal":"69","volume":"1154670","trades":"2"},"11:50":{"price":16730,"nominal":"70","volume":"1174600","trades":"2"},"11:49":{"price":16780,"nominal":"119","volume":"1996990","trades":"6"},"11:48":{"price":16760,"nominal":"13","volume":"217490","trades":"1"},"11:47":{"price":16730,"nominal":"11","volume":"183920","trades":"1"},"11:46":{"price":16730,"nominal":"11","volume":"183920","trades":"1"},"11:45":{"price":16730,"nominal":"11","volume":"183920","trades":"1"},"11:44":{"price":16720,"nominal":"100","volume":"1673000","trades":"1"},"11:43":{"price":16720,"nominal":"100","volume":"1673000","trades":"1"},"11:42":{"price":16730,"nominal":"2","volume":"33440","trades":"1"},"11:41":{"price":16720,"nominal":"5","volume":"83620","trades":"2"},"11:40":{"price":16720,"nominal":"5","volume":"83620","trades":"2"},"11:39":{"price":16720,"nominal":"5","volume":"83620","trades":"2"},"11:38":{"price":16730,"nominal":"3","volume":"50250","trades":"1"},"11:37":{"price":16750,"nominal":"1000","volume":"16750000","trades":"1"},"11:36":{"price":16750,"nominal":"22","volume":"368620","trades":"2"},"11:35":{"price":16750,"nominal":"22","volume":"368620","trades":"2"},"11:34":{"price":16780,"nominal":"2","volume":"33540","trades":"1"},"11:33":{"price":16770,"nominal":"93","volume":"1553440","trades":"4"},"11:32":{"price":16770,"nominal":"93","volume":"1553440","trades":"4"},"11:31":{"price":16660,"nominal":"2","volume":"33400","trades":"1"},"11:30":{"price":16700,"nominal":"1","volume":"16650","trades":"1"},"11:29":{"price":16700,"nominal":"1","volume":"16650","trades":"1"},"11:28":{"price":16650,"nominal":"13","volume":"216450","trades":"2"},"11:27":{"price":16650,"nominal":"3","volume":"50070","trades":"1"},"11:26":{"price":16690,"nominal":"180","volume":"3002400","trades":"1"},"11:25":{"price":16690,"nominal":"180","volume":"3002400","trades":"1"},"11:24":{"price":16690,"nominal":"180","volume":"3002400","trades":"1"},"11:23":{"price":16680,"nominal":"35","volume":"586250","trades":"1"},"11:22":{"price":16750,"nominal":"106","volume":"1771260","trades":"1"},"11:21":{"price":16750,"nominal":"106","volume":"1771260","trades":"1"},"11:20":{"price":16710,"nominal":"2","volume":"33440","trades":"1"},"11:19":{"price":16720,"nominal":"32","volume":"534720","trades":"1"},"11:18":{"price":16720,"nominal":"32","volume":"534720","trades":"1"},"11:17":{"price":16720,"nominal":"32","volume":"534720","trades":"1"},"11:16":{"price":16710,"nominal":"2","volume":"33640","trades":"1"},"11:15":{"price":16820,"nominal":"1","volume":"16740","trades":"1"},"11:14":{"price":16820,"nominal":"1","volume":"16740","trades":"1"},"11:13":{"price":16820,"nominal":"1","volume":"16740","trades":"1"},"11:12":{"price":16740,"nominal":"24","volume":"402500","trades":"4"},"11:11":{"price":16740,"nominal":"24","volume":"402500","trades":"4"},"11:10":{"price":16740,"nominal":"24","volume":"402500","trades":"4"},"11:09":{"price":16790,"nominal":"5","volume":"83980","trades":"2"},"11:08":{"price":16790,"nominal":"5","volume":"83980","trades":"2"},"11:07":{"price":16800,"nominal":"19","volume":"318820","trades":"2"},"11:06":{"price":16780,"nominal":"9","volume":"150680","trades":"4"},"11:05":{"price":16780,"nominal":"9","volume":"150680","trades":"4"},"11:04":{"price":16720,"nominal":"9","volume":"150570","trades":"1"},"11:03":{"price":16730,"nominal":"17","volume":"283990","trades":"1"},"11:02":{"price":16700,"nominal":"32","volume":"536000","trades":"2"},"11:01":{"price":16750,"nominal":"2","volume":"33480","trades":"3"},"11:00":[],"10:59":{"price":16740,"nominal":"2","volume":"33430","trades":"2"},"10:58":{"price":16690,"nominal":"2","volume":"33360","trades":"1"},"10:56":{"price":16680,"nominal":"1056","volume":"17614230","trades":"2"},"10:55":{"price":16680,"nominal":"970","volume":"16199000","trades":"2"},"10:54":{"price":16700,"nominal":"14","volume":"233740","trades":"3"},"10:53":{"price":16680,"nominal":"2","volume":"33400","trades":"1"},"10:52":{"price":16700,"nominal":"8","volume":"133680","trades":"1"},"10:51":{"price":16710,"nominal":"544","volume":"9071960","trades":"4"},"10:50":{"price":16650,"nominal":"425","volume":"7072280","trades":"9"},"10:49":{"price":16640,"nominal":"169","volume":"2809570","trades":"7"},"10:48":{"price":16620,"nominal":"16","volume":"265760","trades":"1"},"10:46":{"price":16610,"nominal":"4","volume":"66480","trades":"2"},"10:45":{"price":16610,"nominal":"16","volume":"265740","trades":"2"},"10:43":{"price":16600,"nominal":"20","volume":"333000","trades":"1"},"10:42":{"price":16650,"nominal":"21","volume":"349440","trades":"1"},"10:41":{"price":16640,"nominal":"144","volume":"2396160","trades":"1"},"10:38":{"price":16640,"nominal":"584","volume":"9688560","trades":"3"},"10:36":{"price":16590,"nominal":"144","volume":"2385850","trades":"7"},"10:34":{"price":16580,"nominal":"33","volume":"546810","trades":"1"},"10:33":{"price":16570,"nominal":"97","volume":"1608870","trades":"10"},"10:32":{"price":16580,"nominal":"6","volume":"99360","trades":"2"},"10:31":{"price":16560,"nominal":"1","volume":"16570","trades":"2"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":11.93,"nominal":"40","volume":"478","trades":"2"},"16:58":{"price":11.93,"nominal":"40","volume":"478","trades":"2"},"16:57":{"price":11.93,"nominal":"40","volume":"478","trades":"2"},"16:56":{"price":11.93,"nominal":"40","volume":"478","trades":"2"},"16:55":{"price":11.93,"nominal":"40","volume":"478","trades":"2"},"16:54":{"price":11.93,"nominal":"40","volume":"478","trades":"2"},"16:53":{"price":11.93,"nominal":"40","volume":"478","trades":"2"},"16:52":{"price":11.93,"nominal":"40","volume":"478","trades":"2"},"16:51":{"price":11.93,"nominal":"40","volume":"478","trades":"2"},"16:50":{"price":11.93,"nominal":"40","volume":"478","trades":"2"},"16:49":{"price":11.93,"nominal":"40","volume":"478","trades":"2"},"16:48":{"price":11.93,"nominal":"40","volume":"478","trades":"2"},"16:47":{"price":11.93,"nominal":"40","volume":"478","trades":"2"},"16:46":{"price":11.93,"nominal":"40","volume":"478","trades":"2"},"16:45":{"price":11.93,"nominal":"40","volume":"478","trades":"2"},"16:44":{"price":11.93,"nominal":"40","volume":"478","trades":"2"},"16:43":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:42":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:41":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:40":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:39":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:38":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:37":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:36":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:35":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:34":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:33":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:32":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:31":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:30":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:29":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:28":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:27":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:26":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:25":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:24":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:23":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:22":{"price":11.99,"nominal":"25","volume":"300","trades":"1"},"16:21":{"price":12.01,"nominal":"415","volume":"4972","trades":"1"},"16:20":{"price":11.98,"nominal":"76","volume":"906","trades":"2"},"16:19":{"price":11.98,"nominal":"76","volume":"906","trades":"2"},"16:18":{"price":11.98,"nominal":"76","volume":"906","trades":"2"},"16:17":{"price":11.98,"nominal":"76","volume":"906","trades":"2"},"16:16":{"price":11.98,"nominal":"76","volume":"906","trades":"2"},"16:15":{"price":11.98,"nominal":"76","volume":"906","trades":"2"},"16:14":{"price":11.98,"nominal":"76","volume":"906","trades":"2"},"16:13":{"price":11.98,"nominal":"76","volume":"906","trades":"2"},"16:12":{"price":11.98,"nominal":"76","volume":"906","trades":"2"},"16:11":{"price":11.98,"nominal":"76","volume":"906","trades":"2"},"16:10":{"price":11.98,"nominal":"76","volume":"906","trades":"2"},"16:09":{"price":11.98,"nominal":"76","volume":"906","trades":"2"},"16:08":{"price":11.98,"nominal":"76","volume":"906","trades":"2"},"16:07":{"price":11.92,"nominal":"201","volume":"2384","trades":"2"},"16:06":{"price":11.92,"nominal":"201","volume":"2384","trades":"2"},"16:05":{"price":11.86,"nominal":"659","volume":"7816","trades":"3"},"16:04":{"price":11.85,"nominal":"11","volume":"130","trades":"1"},"16:03":{"price":11.85,"nominal":"11","volume":"130","trades":"1"},"16:02":{"price":11.85,"nominal":"11","volume":"130","trades":"1"},"16:01":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"16:00":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:59":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:58":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:57":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:56":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:55":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:54":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:53":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:52":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:51":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:50":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:49":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:48":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:47":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:46":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:45":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:44":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:43":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:42":{"price":11.82,"nominal":"277","volume":"3269","trades":"2"},"15:41":{"price":11.8,"nominal":"30","volume":"354","trades":"4"},"15:40":{"price":11.8,"nominal":"30","volume":"354","trades":"4"},"15:39":{"price":11.8,"nominal":"30","volume":"354","trades":"4"},"15:38":{"price":11.8,"nominal":"69","volume":"816","trades":"1"},"15:37":{"price":11.8,"nominal":"69","volume":"816","trades":"1"},"15:36":{"price":11.82,"nominal":"120","volume":"1420","trades":"1"},"15:35":{"price":11.82,"nominal":"120","volume":"1420","trades":"1"},"15:34":{"price":11.82,"nominal":"120","volume":"1420","trades":"1"},"15:33":{"price":11.83,"nominal":"210","volume":"2484","trades":"1"},"15:32":{"price":11.83,"nominal":"210","volume":"2484","trades":"1"},"15:31":{"price":11.83,"nominal":"210","volume":"2484","trades":"1"},"15:30":{"price":11.83,"nominal":"210","volume":"2484","trades":"1"},"15:29":{"price":11.83,"nominal":"210","volume":"2484","trades":"1"},"15:28":{"price":11.83,"nominal":"210","volume":"2484","trades":"1"},"15:27":{"price":11.83,"nominal":"2","volume":"24","trades":"2"},"15:26":{"price":11.83,"nominal":"2","volume":"24","trades":"2"},"15:25":{"price":11.83,"nominal":"2","volume":"24","trades":"2"},"15:24":{"price":11.83,"nominal":"164","volume":"1935","trades":"1"},"15:23":{"price":11.8,"nominal":"4","volume":"47","trades":"1"},"15:22":{"price":11.8,"nominal":"4","volume":"47","trades":"1"},"15:21":{"price":11.8,"nominal":"4","volume":"47","trades":"1"},"15:20":{"price":11.8,"nominal":"4","volume":"47","trades":"1"},"15:19":{"price":11.8,"nominal":"4","volume":"47","trades":"1"},"15:18":{"price":11.83,"nominal":"12","volume":"142","trades":"1"},"15:17":{"price":11.83,"nominal":"12","volume":"142","trades":"1"},"15:16":{"price":11.83,"nominal":"12","volume":"142","trades":"1"},"15:15":{"price":11.83,"nominal":"12","volume":"142","trades":"1"},"15:14":{"price":11.83,"nominal":"12","volume":"142","trades":"1"},"15:13":{"price":11.83,"nominal":"12","volume":"142","trades":"1"},"15:12":{"price":11.83,"nominal":"12","volume":"142","trades":"1"},"15:11":{"price":11.8,"nominal":"194","volume":"2289","trades":"1"},"15:10":{"price":11.8,"nominal":"194","volume":"2289","trades":"1"},"15:09":{"price":11.8,"nominal":"194","volume":"2289","trades":"1"},"15:08":{"price":11.8,"nominal":"194","volume":"2289","trades":"1"},"15:07":{"price":11.8,"nominal":"194","volume":"2289","trades":"1"},"15:06":{"price":11.8,"nominal":"194","volume":"2289","trades":"1"},"15:05":{"price":11.8,"nominal":"194","volume":"2289","trades":"1"},"15:04":{"price":11.8,"nominal":"194","volume":"2289","trades":"1"},"15:03":{"price":11.8,"nominal":"194","volume":"2289","trades":"1"},"15:02":{"price":11.8,"nominal":"209","volume":"2470","trades":"2"},"15:01":{"price":11.8,"nominal":"209","volume":"2470","trades":"2"},"15:00":{"price":11.8,"nominal":"209","volume":"2470","trades":"2"},"14:59":{"price":11.8,"nominal":"209","volume":"2470","trades":"2"},"14:58":{"price":11.8,"nominal":"209","volume":"2470","trades":"2"},"14:57":{"price":11.8,"nominal":"209","volume":"2470","trades":"2"},"14:56":{"price":11.8,"nominal":"209","volume":"2470","trades":"2"},"14:55":{"price":11.8,"nominal":"209","volume":"2470","trades":"2"},"14:54":{"price":11.8,"nominal":"209","volume":"2470","trades":"2"},"14:53":{"price":11.8,"nominal":"209","volume":"2470","trades":"2"},"14:52":{"price":11.8,"nominal":"209","volume":"2470","trades":"2"},"14:51":{"price":11.8,"nominal":"209","volume":"2470","trades":"2"},"14:50":{"price":11.8,"nominal":"209","volume":"2470","trades":"2"},"14:49":{"price":11.8,"nominal":"209","volume":"2470","trades":"2"},"14:48":{"price":11.8,"nominal":"209","volume":"2470","trades":"2"},"14:47":{"price":11.82,"nominal":"26","volume":"306","trades":"3"},"14:46":{"price":11.82,"nominal":"26","volume":"306","trades":"3"},"14:45":{"price":11.82,"nominal":"26","volume":"306","trades":"3"},"14:44":{"price":11.82,"nominal":"26","volume":"306","trades":"3"},"14:43":{"price":11.82,"nominal":"26","volume":"306","trades":"3"},"14:42":{"price":11.82,"nominal":"26","volume":"306","trades":"3"},"14:41":{"price":11.75,"nominal":"53","volume":"623","trades":"1"},"14:40":{"price":11.75,"nominal":"53","volume":"623","trades":"1"},"14:39":{"price":11.75,"nominal":"53","volume":"623","trades":"1"},"14:38":{"price":11.75,"nominal":"53","volume":"623","trades":"1"},"14:37":{"price":11.75,"nominal":"53","volume":"623","trades":"1"},"14:36":{"price":11.75,"nominal":"53","volume":"623","trades":"1"},"14:35":{"price":11.75,"nominal":"53","volume":"623","trades":"1"},"14:34":{"price":11.75,"nominal":"53","volume":"623","trades":"1"},"14:33":{"price":11.75,"nominal":"53","volume":"623","trades":"1"},"14:32":{"price":11.75,"nominal":"53","volume":"623","trades":"1"},"14:31":{"price":11.75,"nominal":"53","volume":"623","trades":"1"},"14:30":{"price":11.75,"nominal":"53","volume":"623","trades":"1"},"14:29":{"price":11.75,"nominal":"53","volume":"623","trades":"1"},"14:28":{"price":11.75,"nominal":"53","volume":"623","trades":"1"},"14:27":{"price":11.75,"nominal":"53","volume":"623","trades":"1"},"14:26":{"price":11.75,"nominal":"53","volume":"623","trades":"1"},"14:25":{"price":11.76,"nominal":"143","volume":"1683","trades":"1"},"14:24":{"price":11.76,"nominal":"143","volume":"1683","trades":"1"},"14:23":{"price":11.77,"nominal":"551","volume":"6484","trades":"2"},"14:22":{"price":11.76,"nominal":"17","volume":"200","trades":"1"},"14:21":{"price":11.76,"nominal":"2","volume":"24","trades":"1"},"14:20":{"price":11.76,"nominal":"2","volume":"24","trades":"1"},"14:19":{"price":11.76,"nominal":"2","volume":"24","trades":"1"},"14:18":{"price":11.77,"nominal":"90","volume":"1057","trades":"1"},"14:17":{"price":11.77,"nominal":"90","volume":"1057","trades":"1"},"14:16":{"price":11.77,"nominal":"90","volume":"1057","trades":"1"},"14:15":{"price":11.77,"nominal":"90","volume":"1057","trades":"1"},"14:14":{"price":11.77,"nominal":"90","volume":"1057","trades":"1"},"14:13":{"price":11.77,"nominal":"90","volume":"1057","trades":"1"},"14:12":{"price":11.77,"nominal":"90","volume":"1057","trades":"1"},"14:11":{"price":11.77,"nominal":"90","volume":"1057","trades":"1"},"14:10":{"price":11.74,"nominal":"13","volume":"153","trades":"1"},"14:09":{"price":11.74,"nominal":"13","volume":"153","trades":"1"},"14:08":{"price":11.74,"nominal":"13","volume":"153","trades":"1"},"14:07":{"price":11.74,"nominal":"13","volume":"153","trades":"1"},"14:06":{"price":11.74,"nominal":"13","volume":"153","trades":"1"},"14:05":{"price":11.74,"nominal":"13","volume":"153","trades":"1"},"14:04":{"price":11.74,"nominal":"13","volume":"153","trades":"1"},"14:03":{"price":11.74,"nominal":"13","volume":"153","trades":"1"},"14:02":{"price":11.74,"nominal":"13","volume":"153","trades":"1"},"14:01":{"price":11.74,"nominal":"13","volume":"153","trades":"1"},"14:00":{"price":11.74,"nominal":"13","volume":"153","trades":"1"},"13:59":{"price":11.74,"nominal":"13","volume":"153","trades":"1"},"13:58":{"price":11.74,"nominal":"13","volume":"153","trades":"1"},"13:57":{"price":11.78,"nominal":"3","volume":"35","trades":"2"},"13:56":{"price":11.78,"nominal":"3","volume":"35","trades":"2"},"13:55":{"price":11.78,"nominal":"3","volume":"35","trades":"2"},"13:54":{"price":11.78,"nominal":"3","volume":"35","trades":"2"},"13:53":{"price":11.78,"nominal":"3","volume":"35","trades":"2"},"13:52":{"price":11.78,"nominal":"3","volume":"35","trades":"2"},"13:51":{"price":11.82,"nominal":"14","volume":"165","trades":"1"},"13:50":{"price":11.82,"nominal":"14","volume":"165","trades":"1"},"13:49":{"price":11.82,"nominal":"14","volume":"165","trades":"1"},"13:48":{"price":11.82,"nominal":"14","volume":"165","trades":"1"},"13:47":{"price":11.82,"nominal":"14","volume":"165","trades":"1"},"13:46":{"price":11.82,"nominal":"14","volume":"165","trades":"1"},"13:45":{"price":11.82,"nominal":"14","volume":"165","trades":"1"},"13:44":{"price":11.82,"nominal":"14","volume":"165","trades":"1"},"13:43":{"price":11.82,"nominal":"14","volume":"165","trades":"1"},"13:42":{"price":11.82,"nominal":"34","volume":"402","trades":"1"},"13:41":{"price":11.82,"nominal":"34","volume":"402","trades":"1"},"13:40":{"price":11.82,"nominal":"45","volume":"529","trades":"1"},"13:39":{"price":11.82,"nominal":"45","volume":"529","trades":"1"},"13:38":{"price":11.82,"nominal":"45","volume":"529","trades":"1"},"13:37":{"price":11.82,"nominal":"45","volume":"529","trades":"1"},"13:36":{"price":11.82,"nominal":"45","volume":"529","trades":"1"},"13:35":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:34":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:33":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:32":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:31":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:30":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:29":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:28":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:27":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:26":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:25":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:24":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:23":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:22":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:21":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:20":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:19":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:18":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:17":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:16":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:15":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:14":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:13":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:12":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:11":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:10":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:09":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:08":{"price":11.76,"nominal":"3","volume":"35","trades":"1"},"13:07":{"price":11.76,"nominal":"67","volume":"789","trades":"1"},"13:06":{"price":11.76,"nominal":"67","volume":"789","trades":"1"},"13:05":{"price":11.76,"nominal":"67","volume":"789","trades":"1"},"13:04":{"price":11.76,"nominal":"67","volume":"789","trades":"1"},"13:03":{"price":11.77,"nominal":"17","volume":"200","trades":"2"},"13:02":{"price":11.77,"nominal":"17","volume":"200","trades":"2"},"13:01":{"price":11.77,"nominal":"17","volume":"200","trades":"2"},"13:00":{"price":11.77,"nominal":"17","volume":"200","trades":"2"},"12:59":{"price":11.77,"nominal":"17","volume":"200","trades":"2"},"12:58":{"price":11.77,"nominal":"17","volume":"200","trades":"2"},"12:57":{"price":11.77,"nominal":"17","volume":"200","trades":"2"},"12:56":{"price":11.77,"nominal":"17","volume":"200","trades":"2"},"12:55":{"price":11.77,"nominal":"17","volume":"200","trades":"2"},"12:54":{"price":11.77,"nominal":"17","volume":"200","trades":"2"},"12:53":{"price":11.77,"nominal":"17","volume":"200","trades":"2"},"12:52":{"price":11.77,"nominal":"17","volume":"200","trades":"2"},"12:51":{"price":11.77,"nominal":"17","volume":"200","trades":"2"},"12:50":{"price":11.77,"nominal":"17","volume":"200","trades":"2"},"12:49":{"price":11.77,"nominal":"17","volume":"200","trades":"2"},"12:48":{"price":11.77,"nominal":"17","volume":"200","trades":"2"},"12:47":{"price":11.76,"nominal":"28","volume":"329","trades":"1"},"12:46":{"price":11.76,"nominal":"28","volume":"329","trades":"1"},"12:45":{"price":11.76,"nominal":"28","volume":"329","trades":"1"},"12:44":{"price":11.76,"nominal":"28","volume":"329","trades":"1"},"12:43":{"price":11.76,"nominal":"28","volume":"329","trades":"1"},"12:42":{"price":11.76,"nominal":"46","volume":"541","trades":"3"},"12:41":{"price":11.76,"nominal":"40","volume":"468","trades":"1"},"12:40":{"price":11.76,"nominal":"40","volume":"468","trades":"1"},"12:39":{"price":11.76,"nominal":"40","volume":"468","trades":"1"},"12:38":{"price":11.71,"nominal":"2","volume":"23","trades":"1"},"12:37":{"price":11.71,"nominal":"25","volume":"295","trades":"2"},"12:36":{"price":11.71,"nominal":"25","volume":"295","trades":"2"},"12:35":{"price":11.71,"nominal":"25","volume":"295","trades":"2"},"12:34":{"price":11.82,"nominal":"30","volume":"353","trades":"4"},"12:33":{"price":11.82,"nominal":"30","volume":"353","trades":"4"},"12:32":{"price":11.82,"nominal":"30","volume":"353","trades":"4"},"12:31":{"price":11.82,"nominal":"30","volume":"353","trades":"4"},"12:30":{"price":11.82,"nominal":"30","volume":"353","trades":"4"},"12:29":{"price":11.82,"nominal":"30","volume":"353","trades":"4"},"12:28":{"price":11.82,"nominal":"30","volume":"353","trades":"4"},"12:27":{"price":11.82,"nominal":"30","volume":"353","trades":"4"},"12:26":{"price":11.82,"nominal":"30","volume":"353","trades":"4"},"12:25":{"price":11.82,"nominal":"5","volume":"59","trades":"1"},"12:24":{"price":11.82,"nominal":"5","volume":"59","trades":"1"},"12:23":{"price":11.82,"nominal":"5","volume":"59","trades":"1"},"12:22":{"price":11.82,"nominal":"5","volume":"59","trades":"1"},"12:21":{"price":11.82,"nominal":"5","volume":"59","trades":"1"},"12:20":{"price":11.82,"nominal":"5","volume":"59","trades":"1"},"12:19":{"price":11.82,"nominal":"5","volume":"59","trades":"1"},"12:18":{"price":11.82,"nominal":"5","volume":"59","trades":"1"},"12:17":{"price":11.82,"nominal":"5","volume":"59","trades":"1"},"12:16":{"price":11.82,"nominal":"59","volume":"696","trades":"1"},"12:15":{"price":11.82,"nominal":"59","volume":"696","trades":"1"},"12:14":{"price":11.82,"nominal":"59","volume":"696","trades":"1"},"12:13":{"price":11.82,"nominal":"59","volume":"696","trades":"1"},"12:12":{"price":11.82,"nominal":"59","volume":"696","trades":"1"},"12:11":{"price":11.82,"nominal":"59","volume":"696","trades":"1"},"12:10":{"price":11.79,"nominal":"12","volume":"142","trades":"2"},"12:09":{"price":11.79,"nominal":"12","volume":"142","trades":"2"},"12:08":{"price":11.79,"nominal":"12","volume":"142","trades":"2"},"12:07":{"price":11.79,"nominal":"12","volume":"142","trades":"2"},"12:06":{"price":11.79,"nominal":"12","volume":"142","trades":"2"},"12:05":{"price":11.79,"nominal":"12","volume":"142","trades":"2"},"12:04":{"price":11.79,"nominal":"12","volume":"142","trades":"2"},"12:03":{"price":11.82,"nominal":"563","volume":"6617","trades":"5"},"12:02":{"price":11.82,"nominal":"563","volume":"6617","trades":"5"},"12:01":{"price":11.82,"nominal":"563","volume":"6617","trades":"5"},"12:00":{"price":11.82,"nominal":"563","volume":"6617","trades":"5"},"11:59":{"price":11.83,"nominal":"2","volume":"24","trades":"1"},"11:58":{"price":11.83,"nominal":"2","volume":"24","trades":"1"},"11:57":{"price":11.83,"nominal":"2","volume":"24","trades":"1"},"11:56":{"price":11.83,"nominal":"2","volume":"24","trades":"1"},"11:55":{"price":11.83,"nominal":"2","volume":"24","trades":"1"},"11:54":{"price":11.83,"nominal":"2","volume":"24","trades":"1"},"11:53":{"price":11.83,"nominal":"2","volume":"24","trades":"1"},"11:52":{"price":11.83,"nominal":"2","volume":"24","trades":"1"},"11:51":{"price":11.8,"nominal":"42","volume":"495","trades":"1"},"11:50":{"price":11.8,"nominal":"42","volume":"495","trades":"1"},"11:49":{"price":11.8,"nominal":"42","volume":"495","trades":"1"},"11:48":{"price":11.79,"nominal":"121","volume":"1421","trades":"1"},"11:47":{"price":11.79,"nominal":"121","volume":"1421","trades":"1"},"11:46":{"price":11.79,"nominal":"121","volume":"1421","trades":"1"},"11:45":{"price":11.79,"nominal":"121","volume":"1421","trades":"1"},"11:44":{"price":11.79,"nominal":"121","volume":"1421","trades":"1"},"11:43":{"price":11.79,"nominal":"121","volume":"1421","trades":"1"},"11:42":{"price":11.79,"nominal":"121","volume":"1421","trades":"1"},"11:41":{"price":11.79,"nominal":"121","volume":"1421","trades":"1"},"11:40":{"price":11.79,"nominal":"121","volume":"1421","trades":"1"},"11:39":{"price":11.79,"nominal":"121","volume":"1421","trades":"1"},"11:38":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:37":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:36":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:35":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:34":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:33":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:32":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:31":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:30":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:29":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:28":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:27":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:26":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:25":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:24":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:23":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:22":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:21":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:20":{"price":11.74,"nominal":"57","volume":"669","trades":"4"},"11:19":{"price":11.78,"nominal":"18","volume":"212","trades":"1"},"11:18":{"price":11.8,"nominal":"8","volume":"94","trades":"1"},"11:17":{"price":11.8,"nominal":"8","volume":"94","trades":"1"},"11:16":{"price":11.8,"nominal":"8","volume":"94","trades":"1"},"11:15":{"price":11.78,"nominal":"32","volume":"377","trades":"1"},"11:14":{"price":11.78,"nominal":"32","volume":"377","trades":"1"},"11:13":{"price":11.78,"nominal":"32","volume":"377","trades":"1"},"11:12":{"price":11.78,"nominal":"32","volume":"377","trades":"1"},"11:11":{"price":11.78,"nominal":"32","volume":"377","trades":"1"},"11:10":{"price":11.78,"nominal":"32","volume":"377","trades":"1"},"11:09":{"price":11.78,"nominal":"32","volume":"377","trades":"1"},"11:08":{"price":11.78,"nominal":"32","volume":"377","trades":"1"},"11:07":{"price":11.78,"nominal":"32","volume":"377","trades":"1"},"11:06":{"price":11.78,"nominal":"32","volume":"377","trades":"1"},"11:05":{"price":11.78,"nominal":"32","volume":"377","trades":"1"},"11:04":{"price":11.78,"nominal":"2","volume":"24","trades":"1"},"11:03":{"price":11.78,"nominal":"2","volume":"24","trades":"1"},"11:02":{"price":11.78,"nominal":"2","volume":"24","trades":"1"},"11:01":{"price":11.78,"nominal":"2","volume":"24","trades":"1"},"11:00":{"price":11.78,"nominal":"112","volume":"1316","trades":"3"},"10:50":{"price":11.68,"nominal":"285","volume":"3329","trades":"5"},"10:49":{"price":11.68,"nominal":"132","volume":"1541","trades":"4"},"10:45":{"price":11.65,"nominal":"23","volume":"270","trades":"2"},"10:33":{"price":11.83,"nominal":"10","volume":"118","trades":"2"},"10:30":{"price":11.84,"nominal":"0","volume":"0","trades":"1"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:58":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:57":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:56":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:55":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:54":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:53":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:52":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:51":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:50":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:49":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:48":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:47":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:46":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:45":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:44":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:43":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:42":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:41":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:40":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:39":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:38":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:37":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:36":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:35":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:34":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:33":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:32":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:31":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:30":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:29":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:28":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:27":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:26":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:25":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:24":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:23":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:22":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:21":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:20":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:19":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:18":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:17":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:16":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:15":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:14":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:13":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:12":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:11":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:10":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:09":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:08":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:07":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:06":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:05":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:04":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:03":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:02":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:01":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"16:00":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"15:59":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"15:58":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"15:57":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"15:56":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"15:55":{"price":11.43,"nominal":"1","volume":"11","trades":"1"},"15:54":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:53":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:52":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:51":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:50":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:49":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:48":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:47":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:46":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:45":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:44":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:43":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:42":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:41":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:40":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:39":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:38":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:37":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:36":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:35":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:34":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:33":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:32":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:31":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:30":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:29":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:28":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:27":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:26":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:25":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:24":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:23":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:22":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:21":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:20":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:19":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:18":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:17":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:16":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:15":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:14":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:13":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:12":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:11":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:10":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:09":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:08":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:07":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:06":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:05":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:04":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:03":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:02":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:01":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"15:00":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:59":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:58":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:57":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:56":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:55":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:54":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:53":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:52":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:51":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:50":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:49":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:48":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:47":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:46":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:45":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:44":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:43":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:42":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:41":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:40":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:39":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:38":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:37":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:36":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:35":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:34":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:33":{"price":11.44,"nominal":"0","volume":"0","trades":"1"},"14:32":[],"14:31":[],"14:30":[],"14:29":[],"14:28":[],"14:27":[],"14:26":[],"14:25":[],"14:24":[],"14:23":[],"14:22":[],"14:21":[],"14:20":[],"14:19":[],"14:18":[],"14:17":[],"14:16":[],"14:15":[],"14:14":[],"14:13":[],"14:12":[],"14:11":[],"14:10":[],"14:09":[],"14:08":[],"14:07":[],"14:06":[],"14:05":[],"14:04":[],"14:03":[],"14:02":[],"14:01":[],"14:00":[],"13:59":[],"13:58":[],"13:57":[],"13:56":[],"13:55":[],"13:54":[],"13:53":[],"13:52":[],"13:51":[],"13:50":[],"13:49":[],"13:48":[],"13:47":[],"13:46":[],"13:45":[],"13:44":[],"13:43":[],"13:42":[],"13:41":[],"13:40":[],"13:39":[],"13:38":[],"13:37":[],"13:36":[],"13:35":[],"13:34":[],"13:33":[],"13:32":[],"13:31":[],"13:30":[],"13:29":[],"13:28":[],"13:27":[],"13:26":[],"13:25":[],"13:24":[],"13:23":[],"13:22":[],"13:21":[],"13:20":[],"13:19":[],"13:18":[],"13:17":[],"13:16":[],"13:15":[],"13:14":[],"13:13":[],"13:12":[],"13:11":[],"13:10":[],"13:09":[],"13:08":[],"13:07":[],"13:06":[],"13:05":[],"13:04":[],"13:03":[],"13:02":[],"13:01":[],"13:00":[],"12:59":[],"12:58":[],"12:57":[],"12:56":[],"12:55":[],"12:54":[],"12:53":[],"12:52":[],"12:51":[],"12:50":[],"12:49":[],"12:48":[],"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":16920,"return":-0.24},"1w":{"date":"2026-03-12","prev":16650,"return":1.38},"1m":{"date":"2026-02-19","prev":17640,"return":-4.31},"3m":{"date":"2025-12-19","prev":16690,"return":1.14},"6m":{"date":"2025-09-19","prev":16570,"return":1.87},"9m":{"date":"2025-06-19","prev":10850,"return":55.58},"1y":{"date":"2025-03-19","prev":11625,"return":45.2}}}}},"ETHA":{"ticker":"ETHA","name":"ETF iShares Ethereum","kind":"etf","img":"ISHARES","currency":{"ARS":"ETHA"},"data":{"ARS":{"daily":{"2026-03-19":{"price":4767.5,"nominal":"199892","volume":"944575655"},"2026-03-18":{"price":4865,"nominal":"766549","volume":"3758014935"},"2026-03-17":{"price":5125,"nominal":"592442","volume":"3057782130"},"2026-03-16":{"price":5185,"nominal":"1218186","volume":"6209853263"},"2026-03-13":{"price":4650,"nominal":"810864","volume":"3815792238"},"2026-03-12":{"price":4557.5,"nominal":"152544","volume":"693682003"},"2026-03-11":{"price":4562.5,"nominal":"276609","volume":"1247979265"},"2026-03-10":{"price":4487.5,"nominal":"124151","volume":"563048635"},"2026-03-09":{"price":4507.5,"nominal":"424353","volume":"1910523993"},"2026-03-06":{"price":4447.5,"nominal":"902003","volume":"3994419918"},"2026-03-05":{"price":4630,"nominal":"713283","volume":"3320115808"},"2026-03-04":{"price":4820,"nominal":"990845","volume":"4679020505"},"2026-03-03":{"price":4445,"nominal":"826959","volume":"3634474820"},"2026-03-02":{"price":4482.5,"nominal":"915272","volume":"4075562503"},"2026-02-27":{"price":4265,"nominal":"605709","volume":"2624355715"},"2026-02-26":{"price":4525,"nominal":"814955","volume":"3666467975"},"2026-02-25":{"price":4602.5,"nominal":"1377463","volume":"6097835818"},"2026-02-24":{"price":4067.5,"nominal":"697170","volume":"2791142525"},"2026-02-23":{"price":4057.5,"nominal":"1034391","volume":"4230622408"},"2026-02-20":{"price":4287.5,"nominal":"222730","volume":"955228250"},"2026-02-19":{"price":4262.5,"nominal":"502820","volume":"2115261725"},"2026-02-18":{"price":4245,"nominal":"293987","volume":"1282509420"},"2026-02-13":{"price":4557.5,"nominal":"708434","volume":"3201976663"},"2026-02-12":{"price":4270,"nominal":"197074","volume":"846937428"},"2026-02-11":{"price":4335,"nominal":"414759","volume":"1797496498"},"2026-02-10":{"price":4505,"nominal":"946547","volume":"4253223540"},"2026-02-09":{"price":4787.5,"nominal":"445619","volume":"2069378520"},"2026-02-06":{"price":4672.5,"nominal":"1741504","volume":"7914491025"},"2026-02-05":{"price":4372.5,"nominal":"1589697","volume":"7129190133"},"2026-02-04":{"price":4917.5,"nominal":"601112","volume":"2900367273"},"2026-02-03":{"price":4982.5,"nominal":"2756351","volume":"13689177528"},"2026-02-02":{"price":5285,"nominal":"2102333","volume":"11207136075"},"2026-01-30":{"price":6250,"nominal":"971753","volume":"5984539510"},"2026-01-29":{"price":6365,"nominal":"2108550","volume":"13612488500"},"2026-01-28":{"price":6870,"nominal":"410698","volume":"2816140685"},"2026-01-27":{"price":6760,"nominal":"145118","volume":"975669820"},"2026-01-26":{"price":6690,"nominal":"195692","volume":"1301232575"},"2026-01-23":{"price":6750,"nominal":"460423","volume":"3114015960"},"2026-01-22":{"price":6740,"nominal":"767920","volume":"5172273735"},"2026-01-21":{"price":6990,"nominal":"1989629","volume":"13434146015"},"2026-01-20":{"price":6880,"nominal":"721986","volume":"5002535150"},"2026-01-19":{"price":7415,"nominal":"90062","volume":"662915265"},"2026-01-16":{"price":7485,"nominal":"146008","volume":"1097765020"},"2026-01-15":{"price":7515,"nominal":"326927","volume":"2473884140"},"2026-01-14":{"price":7740,"nominal":"560480","volume":"4311410715"},"2026-01-13":{"price":7400,"nominal":"333013","volume":"2447127235"},"2026-01-12":{"price":7190,"nominal":"222925","volume":"1600896490"},"2026-01-09":{"price":7140,"nominal":"277524","volume":"1984336715"},"2026-01-08":{"price":7205,"nominal":"296749","volume":"2123963260"},"2026-01-07":{"price":7290,"nominal":"365669","volume":"2671373850"},"2026-01-06":{"price":7460,"nominal":"455376","volume":"3447292565"},"2026-01-05":{"price":7470,"nominal":"135329","volume":"999946555"},"2026-01-02":{"price":7275,"nominal":"447910","volume":"3227520980"},"2025-12-30":{"price":6810,"nominal":"419417","volume":"2882063160"},"2025-12-29":{"price":6740,"nominal":"54968","volume":"371868035"},"2025-12-26":{"price":6745,"nominal":"222214","volume":"1500709060"},"2025-12-24":{"price":6755,"nominal":"40490","volume":"273594880"},"2025-12-23":{"price":6785,"nominal":"258545","volume":"1760248220"},"2025-12-22":{"price":6935,"nominal":"481354","volume":"3386124960"},"2025-12-19":{"price":6970,"nominal":"897970","volume":"6182681995"},"2025-12-18":{"price":6525,"nominal":"1062607","volume":"7175698395"},"2025-12-17":{"price":6630,"nominal":"509540","volume":"3427956690"},"2025-12-16":{"price":6880,"nominal":"253046","volume":"1725716075"},"2025-12-15":{"price":6775,"nominal":"873693","volume":"6092126520"},"2025-12-12":{"price":7035,"nominal":"1155525","volume":"8154759710"},"2025-12-11":{"price":7280,"nominal":"558206","volume":"4060980610"},"2025-12-10":{"price":7685,"nominal":"393207","volume":"2997371795"},"2025-12-09":{"price":7615,"nominal":"1006111","volume":"7445926020"},"2025-12-05":{"price":6945,"nominal":"927369","volume":"6419459680"},"2025-12-04":{"price":7120,"nominal":"506878","volume":"3664947895"},"2025-12-03":{"price":7130,"nominal":"547510","volume":"3886579605"},"2025-12-02":{"price":6925,"nominal":"975159","volume":"6673156985"},"2025-12-01":{"price":6315,"nominal":"1085661","volume":"6867359885"},"2025-11-28":{"price":6980,"nominal":"231273","volume":"1619465605"},"2025-11-27":{"price":7045,"nominal":"76378","volume":"534761925"},"2025-11-26":{"price":7020,"nominal":"387600","volume":"2684883850"},"2025-11-25":{"price":6700,"nominal":"620709","volume":"4132895710"},"2025-11-21":{"price":6265,"nominal":"704039","volume":"4418838120"},"2025-11-20":{"price":6400,"nominal":"1318518","volume":"8622723335"},"2025-11-19":{"price":6425,"nominal":"1111513","volume":"7412514465"},"2025-11-18":{"price":6995,"nominal":"812231","volume":"5646490935"},"2025-11-17":{"price":6710,"nominal":"1061903","volume":"7323604645"},"2025-11-14":{"price":7230,"nominal":"748504","volume":"5309484610"},"2025-11-13":{"price":7160,"nominal":"1115320","volume":"8310941645"},"2025-11-12":{"price":7620,"nominal":"495333","volume":"3790914375"},"2025-11-11":{"price":7730,"nominal":"197984","volume":"1544531635"},"2025-11-10":{"price":7985,"nominal":"229758","volume":"1821732730"},"2025-11-07":{"price":7665,"nominal":"503548","volume":"3795645290"},"2025-11-06":{"price":7535,"nominal":"277618","volume":"2094010575"},"2025-11-05":{"price":7840,"nominal":"449333","volume":"3471413890"},"2025-11-04":{"price":7450,"nominal":"607314","volume":"4705585825"},"2025-11-03":{"price":8385,"nominal":"475499","volume":"3959142820"},"2025-10-31":{"price":8845,"nominal":"182410","volume":"1591909835"},"2025-10-30":{"price":8365,"nominal":"271779","volume":"2297619330"},"2025-10-29":{"price":8805,"nominal":"285743","volume":"2537756460"},"2025-10-28":{"price":9090,"nominal":"207677","volume":"1916881365"},"2025-10-27":{"price":9245,"nominal":"256035","volume":"2317743645"},"2025-10-24":{"price":9320,"nominal":"357429","volume":"3292672675"},"2025-10-23":{"price":9095,"nominal":"209633","volume":"1930873085"},"2025-10-22":{"price":9245,"nominal":"360101","volume":"3353864030"},"2025-10-21":{"price":9780,"nominal":"313595","volume":"3022802970"},"2025-10-20":{"price":9465,"nominal":"329298","volume":"3087616700"},"2025-10-17":{"price":8965,"nominal":"316375","volume":"2750500445"},"2025-10-16":{"price":8750,"nominal":"222708","volume":"1957905860"},"2025-10-15":{"price":8805,"nominal":"253199","volume":"2249739090"},"2025-10-14":{"price":9155,"nominal":"448274","volume":"3972084790"},"2025-10-13":{"price":9270,"nominal":"250846","volume":"2252254700"},"2025-10-09":{"price":9535,"nominal":"551385","volume":"5424690810"},"2025-10-08":{"price":10560,"nominal":"211292","volume":"2231408520"},"2025-10-07":{"price":10570,"nominal":"371999","volume":"3927809930"},"2025-10-06":{"price":10840,"nominal":"247886","volume":"2678933420"},"2025-10-03":{"price":10430,"nominal":"422662","volume":"4432520300"},"2025-10-02":{"price":10590,"nominal":"306756","volume":"3229554670"},"2025-10-01":{"price":10290,"nominal":"285176","volume":"2912660305"},"2025-09-30":{"price":9705,"nominal":"300330","volume":"2845731995"},"2025-09-29":{"price":9480,"nominal":"294680","volume":"2749718645"},"2025-09-26":{"price":8955,"nominal":"368014","volume":"3200309675"},"2025-09-25":{"price":8315,"nominal":"346506","volume":"2869425765"},"2025-09-24":{"price":8790,"nominal":"194346","volume":"1715300080"},"2025-09-23":{"price":8880,"nominal":"215696","volume":"1895259025"},"2025-09-22":{"price":9005,"nominal":"606142","volume":"5574210185"},"2025-09-19":{"price":10500,"nominal":"210810","volume":"2221392900"},"2025-09-18":{"price":10830,"nominal":"303281","volume":"3219362510"},"2025-09-17":{"price":10250,"nominal":"309621","volume":"3141328470"},"2025-09-16":{"price":10050,"nominal":"195738","volume":"1958473380"},"2025-09-15":{"price":10180,"nominal":"246746","volume":"2489691330"},"2025-09-12":{"price":10450,"nominal":"550004","volume":"5631483790"},"2025-09-11":{"price":9695,"nominal":"180333","volume":"1738726715"},"2025-09-10":{"price":9370,"nominal":"187579","volume":"1781712805"},"2025-09-09":{"price":9340,"nominal":"148508","volume":"1391064480"},"2025-09-08":{"price":9335,"nominal":"151860","volume":"1438386630"},"2025-09-05":{"price":9090,"nominal":"274776","volume":"2491082200"},"2025-09-04":{"price":8920,"nominal":"188753","volume":"1692250140"},"2025-09-03":{"price":9290,"nominal":"288325","volume":"2670793910"},"2025-09-02":{"price":8840,"nominal":"178635","volume":"1594276560"},"2025-09-01":{"price":9010,"nominal":"45386","volume":"408827160"},"2025-08-29":{"price":8910,"nominal":"248240","volume":"2179086850"},"2025-08-28":{"price":9060,"nominal":"140764","volume":"1291398490"},"2025-08-27":{"price":9400,"nominal":"301468","volume":"2864210000"},"2025-08-26":{"price":9440,"nominal":"337312","volume":"3135375750"},"2025-08-25":{"price":9170,"nominal":"585669","volume":"5505760640"},"2025-08-22":{"price":9760,"nominal":"620927","volume":"5841438190"},"2025-08-21":{"price":8450,"nominal":"113004","volume":"959304160"},"2025-08-20":{"price":8640,"nominal":"422755","volume":"3579041720"},"2025-08-19":{"price":8160,"nominal":"339894","volume":"2798938140"},"2025-08-18":{"price":8610,"nominal":"271466","volume":"2318821060"},"2025-08-14":{"price":9030,"nominal":"332126","volume":"3034427100"},"2025-08-13":{"price":9490,"nominal":"464191","volume":"4370900820"},"2025-08-12":{"price":9050,"nominal":"387808","volume":"3460115130"},"2025-08-11":{"price":8560,"nominal":"435508","volume":"3770847390"},"2025-08-08":{"price":8210,"nominal":"471673","volume":"3830691340"},"2025-08-07":{"price":7790,"nominal":"226860","volume":"1761570050"},"2025-08-06":{"price":7440,"nominal":"122916","volume":"907309980"},"2025-08-05":{"price":7270,"nominal":"193650","volume":"1419713580"},"2025-08-04":{"price":7550,"nominal":"233235","volume":"1757181980"},"2025-08-01":{"price":7270,"nominal":"243612","volume":"1798714220"},"2025-07-31":{"price":7710,"nominal":"191474","volume":"1483222920"},"2025-07-30":{"price":7520,"nominal":"299426","volume":"2230770730"},"2025-07-29":{"price":7390,"nominal":"333939","volume":"2476018450"},"2025-07-28":{"price":7460,"nominal":"287530","volume":"2144078360"},"2025-07-25":{"price":7140,"nominal":"288929","volume":"2055683630"},"2025-07-24":{"price":7240,"nominal":"239052","volume":"1712507220"},"2025-07-23":{"price":6880,"nominal":"237378","volume":"1637988370"},"2025-07-22":{"price":7020,"nominal":"347153","volume":"2465658860"},"2025-07-21":{"price":7260,"nominal":"522028","volume":"3877703800"},"2025-07-18":{"price":6970,"nominal":"687423","volume":"4823524410"},"2025-07-17":{"price":6640,"nominal":"420659","volume":"2773007230"},"2025-07-16":{"price":6500,"nominal":"453324","volume":"2873231380"},"2025-07-15":{"price":5890,"nominal":"200877","volume":"1195500010"},"2025-07-14":{"price":5890,"nominal":"275275","volume":"1613030380"},"2025-07-11":{"price":5760,"nominal":"370481","volume":"2126467680"},"2025-07-10":{"price":5420,"nominal":"301701","volume":"1625811410"},"2025-07-08":{"price":4990,"nominal":"117678","volume":"585522000"},"2025-07-07":{"price":4910,"nominal":"159302","volume":"776726235"},"2025-07-04":{"price":4790,"nominal":"52874","volume":"253938450"},"2025-07-03":{"price":4865,"nominal":"132520","volume":"643981490"},"2025-07-02":{"price":4880,"nominal":"211071","volume":"1009216380"},"2025-07-01":{"price":4500,"nominal":"139630","volume":"626536515"},"2025-06-30":{"price":4615,"nominal":"176527","volume":"799569600"},"2025-06-27":{"price":4385,"nominal":"129322","volume":"567536100"},"2025-06-26":{"price":4450,"nominal":"77208","volume":"342545140"},"2025-06-25":{"price":4405,"nominal":"110881","volume":"481957775"},"2025-06-24":{"price":4380,"nominal":"139662","volume":"614088780"},"2025-06-23":{"price":4170,"nominal":"463676","volume":"1885862880"},"2025-06-19":{"price":4550,"nominal":"34478","volume":"154532050"},"2025-06-18":{"price":4440,"nominal":"77870","volume":"344420765"},"2025-06-17":{"price":4545,"nominal":"136877","volume":"615761190"},"2025-06-13":{"price":4575,"nominal":"276248","volume":"1268981385"},"2025-06-12":{"price":4860,"nominal":"239886","volume":"1187834835"},"2025-06-11":{"price":5090,"nominal":"194450","volume":"999048970"},"2025-06-10":{"price":5020,"nominal":"215460","volume":"1074464955"},"2025-06-09":{"price":4695,"nominal":"121587","volume":"567059765"},"2025-06-06":{"price":4520,"nominal":"140235","volume":"636756080"},"2025-06-05":{"price":4580,"nominal":"209896","volume":"977568850"},"2025-06-04":{"price":4775,"nominal":"56637","volume":"271274335"},"2025-06-03":{"price":4785,"nominal":"79175","volume":"377207365"},"2025-06-02":{"price":4595,"nominal":"78208","volume":"359487760"},"2025-05-30":{"price":4715,"nominal":"99093","volume":"468268835"},"2025-05-29":{"price":4800,"nominal":"72799","volume":"348062975"},"2025-05-28":{"price":4695,"nominal":"92662","volume":"436631565"},"2025-05-27":{"price":4775,"nominal":"187245","volume":"884451815"},"2025-05-26":{"price":4530,"nominal":"29899","volume":"134691395"},"2025-05-23":{"price":4525,"nominal":"98155","volume":"443568990"},"2025-05-22":{"price":4640,"nominal":"327263","volume":"1529058650"},"2025-05-21":{"price":4440,"nominal":"225691","volume":"1013708810"},"2025-05-20":{"price":4450,"nominal":"103294","volume":"454583260"},"2025-05-19":{"price":4465,"nominal":"176583","volume":"768813175"},"2025-05-16":{"price":4590,"nominal":"152237","volume":"697455935"},"2025-05-15":{"price":4455,"nominal":"136623","volume":"610968810"},"2025-05-14":{"price":4545,"nominal":"156452","volume":"706559385"},"2025-05-13":{"price":4735,"nominal":"305331","volume":"1392808990"},"2025-05-12":{"price":4295,"nominal":"252098","volume":"1093691710"},"2025-05-09":{"price":4065,"nominal":"260856","volume":"1055334915"},"2025-05-08":{"price":3695,"nominal":"164581","volume":"585628680"},"2025-05-07":{"price":3175,"nominal":"45002","volume":"144429750"},"2025-05-06":{"price":3280,"nominal":"57818","volume":"188679440"},"2025-05-05":{"price":3335,"nominal":"59815","volume":"196214675"},"2025-04-30":{"price":3220,"nominal":"41591","volume":"132831915"},"2025-04-29":{"price":3275,"nominal":"31565","volume":"103884030"},"2025-04-28":{"price":3240,"nominal":"42591","volume":"135394640"},"2025-04-25":{"price":3270,"nominal":"51399","volume":"167444140"},"2025-04-24":{"price":3200,"nominal":"62601","volume":"201858000"},"2025-04-23":{"price":3210,"nominal":"136638","volume":"437713885"},"2025-04-22":{"price":2960,"nominal":"116300","volume":"336460695"},"2025-04-21":{"price":2705,"nominal":"51117","volume":"138521410"},"2025-04-16":{"price":2825,"nominal":"169018","volume":"476136440"},"2025-04-15":{"price":3020,"nominal":"39788","volume":"120440610"},"2025-04-14":{"price":3095,"nominal":"61337","volume":"188493770"},"2025-04-11":{"price":3165,"nominal":"100684","volume":"323344000"},"2025-04-10":{"price":3135,"nominal":"171985","volume":"534550900"},"2025-04-09":{"price":3400,"nominal":"115914","volume":"377681940"},"2025-04-08":{"price":3030,"nominal":"269961","volume":"839808615"},"2025-04-07":{"price":3200,"nominal":"357249","volume":"1146890960"},"2025-04-04":{"price":3665,"nominal":"0","volume":"0"},"2025-04-03":{"price":3575,"nominal":"87708","volume":"311926300"},"2025-04-01":{"price":3805,"nominal":"54107","volume":"205096640"},"2025-03-31":{"price":3645,"nominal":"44930","volume":"165159315"},"2025-03-28":{"price":3700,"nominal":"72112","volume":"267405155"},"2025-03-27":{"price":3945,"nominal":"19405","volume":"76312590"},"2025-03-26":{"price":3940,"nominal":"86492","volume":"342157010"},"2025-03-25":{"price":4075,"nominal":"103497","volume":"420035080"},"2025-03-21":{"price":3865,"nominal":"32724","volume":"126033170"},"2025-03-20":{"price":3855,"nominal":"27635","volume":"106271965"},"2025-03-19":{"price":3965,"nominal":"76388","volume":"304952735"},"2025-03-18":{"price":3745,"nominal":"30880","volume":"113406865"},"2025-03-17":{"price":3700,"nominal":"51676","volume":"187378510"}},"intraday":{"2026-03-19":{"16:59":{"price":4717.5,"nominal":"58","volume":"275488","trades":"2"},"16:58":{"price":4717.5,"nominal":"58","volume":"275488","trades":"2"},"16:57":{"price":4742.5,"nominal":"317","volume":"1505750","trades":"3"},"16:56":{"price":4750,"nominal":"101","volume":"480763","trades":"6"},"16:55":{"price":4762.5,"nominal":"108","volume":"514375","trades":"2"},"16:54":{"price":4762.5,"nominal":"108","volume":"514375","trades":"2"},"16:53":{"price":4767.5,"nominal":"24","volume":"114350","trades":"2"},"16:52":{"price":4762.5,"nominal":"4","volume":"19063","trades":"2"},"16:51":{"price":4762.5,"nominal":"4","volume":"19063","trades":"2"},"16:50":{"price":4762.5,"nominal":"4","volume":"19063","trades":"2"},"16:49":{"price":4775,"nominal":"6835","volume":"32632070","trades":"4"},"16:48":{"price":4762.5,"nominal":"13","volume":"62053","trades":"7"},"16:47":{"price":4762.5,"nominal":"13","volume":"62053","trades":"7"},"16:46":{"price":4772.5,"nominal":"10060","volume":"48010900","trades":"4"},"16:45":{"price":4765,"nominal":"42","volume":"200445","trades":"2"},"16:44":{"price":4772.5,"nominal":"54","volume":"257670","trades":"3"},"16:43":{"price":4765,"nominal":"9","volume":"42940","trades":"2"},"16:42":{"price":4770,"nominal":"1","volume":"4773","trades":"2"},"16:41":{"price":4772.5,"nominal":"144","volume":"686160","trades":"1"},"16:40":{"price":4765,"nominal":"1839","volume":"8749043","trades":"1"},"16:39":{"price":4765,"nominal":"1839","volume":"8749043","trades":"1"},"16:38":{"price":4765,"nominal":"1839","volume":"8749043","trades":"1"},"16:37":{"price":4757.5,"nominal":"1","volume":"4753","trades":"1"},"16:36":{"price":4757.5,"nominal":"1","volume":"4753","trades":"1"},"16:35":{"price":4757.5,"nominal":"1","volume":"4753","trades":"1"},"16:34":{"price":4757.5,"nominal":"1","volume":"4753","trades":"1"},"16:33":{"price":4757.5,"nominal":"1","volume":"4753","trades":"1"},"16:32":{"price":4752.5,"nominal":"7","volume":"33290","trades":"2"},"16:31":{"price":4755,"nominal":"15","volume":"71475","trades":"1"},"16:30":{"price":4765,"nominal":"2","volume":"9545","trades":"1"},"16:29":{"price":4772.5,"nominal":"5","volume":"23818","trades":"3"},"16:28":{"price":4765,"nominal":"10","volume":"47625","trades":"1"},"16:27":{"price":4762.5,"nominal":"3","volume":"14295","trades":"1"},"16:26":{"price":4765,"nominal":"33","volume":"157420","trades":"2"},"16:25":{"price":4770,"nominal":"1723","volume":"8252938","trades":"3"},"16:24":{"price":4790,"nominal":"32","volume":"152920","trades":"2"},"16:23":{"price":4775,"nominal":"1","volume":"4800","trades":"2"},"16:22":{"price":4800,"nominal":"132","volume":"632940","trades":"1"},"16:21":{"price":4795,"nominal":"9","volume":"43020","trades":"1"},"16:20":{"price":4780,"nominal":"300","volume":"1433250","trades":"1"},"16:19":{"price":4780,"nominal":"300","volume":"1433250","trades":"1"},"16:18":{"price":4777.5,"nominal":"136","volume":"649323","trades":"2"},"16:17":{"price":4780,"nominal":"23","volume":"109760","trades":"3"},"16:16":{"price":4765,"nominal":"1","volume":"4755","trades":"1"},"16:15":{"price":4755,"nominal":"103","volume":"489785","trades":"1"},"16:14":{"price":4755,"nominal":"25","volume":"119500","trades":"4"},"16:13":{"price":4780,"nominal":"1","volume":"4780","trades":"1"},"16:12":{"price":4780,"nominal":"1","volume":"4780","trades":"1"},"16:11":{"price":4780,"nominal":"584","volume":"2787190","trades":"2"},"16:10":{"price":4785,"nominal":"11","volume":"52408","trades":"1"},"16:09":{"price":4757.5,"nominal":"1","volume":"4768","trades":"2"},"16:08":{"price":4767.5,"nominal":"1","volume":"4778","trades":"1"},"16:07":{"price":4777.5,"nominal":"1125","volume":"5363233","trades":"5"},"16:06":{"price":4777.5,"nominal":"1125","volume":"5363233","trades":"5"},"16:05":{"price":4770,"nominal":"310","volume":"1474750","trades":"3"},"16:04":{"price":4750,"nominal":"4","volume":"19025","trades":"2"},"16:03":{"price":4755,"nominal":"52","volume":"246610","trades":"1"},"16:02":{"price":4742.5,"nominal":"285","volume":"1349475","trades":"3"},"16:01":{"price":4735,"nominal":"40","volume":"189570","trades":"4"},"16:00":{"price":4722.5,"nominal":"356","volume":"1681388","trades":"3"},"15:59":{"price":4722.5,"nominal":"356","volume":"1681388","trades":"3"},"15:58":{"price":4720,"nominal":"3115","volume":"14702800","trades":"2"},"15:57":{"price":4720,"nominal":"3115","volume":"14702800","trades":"2"},"15:56":{"price":4720,"nominal":"3115","volume":"14702800","trades":"2"},"15:55":{"price":4720,"nominal":"8","volume":"37720","trades":"1"},"15:54":{"price":4720,"nominal":"8","volume":"37720","trades":"1"},"15:53":{"price":4715,"nominal":"3214","volume":"15127355","trades":"3"},"15:52":{"price":4705,"nominal":"5","volume":"23525","trades":"2"},"15:51":{"price":4705,"nominal":"10","volume":"47050","trades":"1"},"15:50":{"price":4705,"nominal":"10","volume":"47050","trades":"1"},"15:49":{"price":4705,"nominal":"10","volume":"47050","trades":"1"},"15:48":{"price":4705,"nominal":"10","volume":"47050","trades":"1"},"15:47":{"price":4705,"nominal":"10","volume":"47050","trades":"1"},"15:46":{"price":4705,"nominal":"155","volume":"728560","trades":"2"},"15:45":{"price":4700,"nominal":"1","volume":"4703","trades":"2"},"15:44":{"price":4700,"nominal":"1","volume":"4703","trades":"2"},"15:43":{"price":4702.5,"nominal":"1601","volume":"7540350","trades":"5"},"15:42":{"price":4702.5,"nominal":"1601","volume":"7540350","trades":"5"},"15:41":{"price":4710,"nominal":"240","volume":"1130400","trades":"2"},"15:40":{"price":4710,"nominal":"240","volume":"1130400","trades":"2"},"15:39":{"price":4710,"nominal":"501","volume":"2359710","trades":"2"},"15:38":{"price":4710,"nominal":"501","volume":"2359710","trades":"2"},"15:37":{"price":4710,"nominal":"501","volume":"2359710","trades":"2"},"15:36":{"price":4710,"nominal":"501","volume":"2359710","trades":"2"},"15:35":{"price":4710,"nominal":"1619","volume":"7634855","trades":"3"},"15:34":{"price":4710,"nominal":"1619","volume":"7634855","trades":"3"},"15:33":{"price":4710,"nominal":"1619","volume":"7634855","trades":"3"},"15:32":{"price":4717.5,"nominal":"144","volume":"679135","trades":"4"},"15:31":{"price":4715,"nominal":"140","volume":"660100","trades":"2"},"15:30":{"price":4715,"nominal":"140","volume":"660100","trades":"2"},"15:29":{"price":4715,"nominal":"7","volume":"33005","trades":"1"},"15:28":{"price":4715,"nominal":"1","volume":"4715","trades":"1"},"15:27":{"price":4715,"nominal":"1","volume":"4715","trades":"1"},"15:26":{"price":4715,"nominal":"135","volume":"637855","trades":"7"},"15:25":{"price":4730,"nominal":"46","volume":"217005","trades":"1"},"15:24":{"price":4730,"nominal":"46","volume":"217005","trades":"1"},"15:23":{"price":4730,"nominal":"46","volume":"217005","trades":"1"},"15:22":{"price":4730,"nominal":"46","volume":"217005","trades":"1"},"15:21":{"price":4717.5,"nominal":"55","volume":"259345","trades":"1"},"15:20":{"price":4717.5,"nominal":"55","volume":"259345","trades":"1"},"15:19":{"price":4715,"nominal":"32","volume":"151360","trades":"2"},"15:18":{"price":4730,"nominal":"20","volume":"94700","trades":"1"},"15:17":{"price":4735,"nominal":"5","volume":"23688","trades":"1"},"15:16":{"price":4737.5,"nominal":"6","volume":"28395","trades":"1"},"15:15":{"price":4732.5,"nominal":"5","volume":"23663","trades":"1"},"15:14":{"price":4732.5,"nominal":"5","volume":"23663","trades":"1"},"15:13":{"price":4732.5,"nominal":"5","volume":"23663","trades":"1"},"15:12":{"price":4732.5,"nominal":"283","volume":"1338778","trades":"4"},"15:11":{"price":4732.5,"nominal":"283","volume":"1338778","trades":"4"},"15:10":{"price":4732.5,"nominal":"283","volume":"1338778","trades":"4"},"15:09":{"price":4730,"nominal":"10","volume":"47300","trades":"2"},"15:08":{"price":4730,"nominal":"10","volume":"47300","trades":"2"},"15:07":{"price":4730,"nominal":"2","volume":"9460","trades":"1"},"15:06":{"price":4730,"nominal":"2","volume":"9460","trades":"1"},"15:05":{"price":4730,"nominal":"2","volume":"9460","trades":"1"},"15:04":{"price":4730,"nominal":"187","volume":"885445","trades":"1"},"15:03":{"price":4730,"nominal":"187","volume":"885445","trades":"1"},"15:02":{"price":4735,"nominal":"1","volume":"4735","trades":"1"},"15:01":{"price":4735,"nominal":"56","volume":"265160","trades":"3"},"15:00":{"price":4735,"nominal":"9","volume":"42593","trades":"1"},"14:59":{"price":4735,"nominal":"9","volume":"42593","trades":"1"},"14:58":{"price":4732.5,"nominal":"8","volume":"37860","trades":"1"},"14:57":{"price":4732.5,"nominal":"8","volume":"37860","trades":"1"},"14:56":{"price":4732.5,"nominal":"8","volume":"37860","trades":"1"},"14:55":{"price":4732.5,"nominal":"7","volume":"33005","trades":"1"},"14:54":{"price":4715,"nominal":"2","volume":"9440","trades":"1"},"14:53":{"price":4715,"nominal":"2","volume":"9440","trades":"1"},"14:52":{"price":4715,"nominal":"2","volume":"9440","trades":"1"},"14:51":{"price":4715,"nominal":"2","volume":"9440","trades":"1"},"14:50":{"price":4720,"nominal":"2","volume":"9415","trades":"1"},"14:49":{"price":4720,"nominal":"2","volume":"9415","trades":"1"},"14:48":{"price":4707.5,"nominal":"1","volume":"4718","trades":"1"},"14:47":{"price":4717.5,"nominal":"85","volume":"400825","trades":"2"},"14:46":{"price":4705,"nominal":"14","volume":"65843","trades":"2"},"14:45":{"price":4702.5,"nominal":"2","volume":"9420","trades":"1"},"14:44":{"price":4702.5,"nominal":"2","volume":"9420","trades":"1"},"14:43":{"price":4710,"nominal":"9","volume":"42435","trades":"1"},"14:42":{"price":4715,"nominal":"5","volume":"23513","trades":"2"},"14:41":{"price":4702.5,"nominal":"8","volume":"37620","trades":"1"},"14:40":{"price":4702.5,"nominal":"212","volume":"999050","trades":"1"},"14:39":{"price":4712.5,"nominal":"77","volume":"361940","trades":"2"},"14:38":{"price":4712.5,"nominal":"77","volume":"361940","trades":"2"},"14:37":{"price":4712.5,"nominal":"77","volume":"361940","trades":"2"},"14:36":{"price":4720,"nominal":"3","volume":"14168","trades":"1"},"14:35":{"price":4720,"nominal":"3","volume":"14168","trades":"1"},"14:34":{"price":4722.5,"nominal":"219","volume":"1033430","trades":"6"},"14:33":{"price":4720,"nominal":"11","volume":"51810","trades":"1"},"14:32":{"price":4710,"nominal":"2","volume":"9425","trades":"2"},"14:31":{"price":4712.5,"nominal":"201","volume":"949733","trades":"2"},"14:30":{"price":4732.5,"nominal":"13","volume":"61430","trades":"2"},"14:29":{"price":4720,"nominal":"43","volume":"203498","trades":"2"},"14:28":{"price":4720,"nominal":"43","volume":"203498","trades":"2"},"14:27":{"price":4720,"nominal":"43","volume":"203498","trades":"2"},"14:26":{"price":4732.5,"nominal":"104","volume":"492180","trades":"1"},"14:25":{"price":4732.5,"nominal":"104","volume":"492180","trades":"1"},"14:24":{"price":4732.5,"nominal":"1","volume":"4715","trades":"1"},"14:23":{"price":4715,"nominal":"249","volume":"1173413","trades":"1"},"14:22":{"price":4712.5,"nominal":"25","volume":"117813","trades":"1"},"14:21":{"price":4712.5,"nominal":"653","volume":"3073998","trades":"2"},"14:20":{"price":4707.5,"nominal":"300","volume":"1412250","trades":"2"},"14:19":{"price":4707.5,"nominal":"59","volume":"276993","trades":"2"},"14:18":{"price":4692.5,"nominal":"18","volume":"84498","trades":"3"},"14:17":{"price":4692.5,"nominal":"18","volume":"84498","trades":"3"},"14:16":{"price":4692.5,"nominal":"50","volume":"234125","trades":"1"},"14:15":{"price":4692.5,"nominal":"50","volume":"234125","trades":"1"},"14:14":{"price":4692.5,"nominal":"50","volume":"234125","trades":"1"},"14:13":{"price":4682.5,"nominal":"14","volume":"65605","trades":"2"},"14:12":{"price":4687.5,"nominal":"4609","volume":"21605235","trades":"9"},"14:11":{"price":4687.5,"nominal":"4609","volume":"21605235","trades":"9"},"14:10":{"price":4687.5,"nominal":"4609","volume":"21605235","trades":"9"},"14:09":{"price":4687.5,"nominal":"4609","volume":"21605235","trades":"9"},"14:08":{"price":4690,"nominal":"36","volume":"169020","trades":"2"},"14:07":{"price":4690,"nominal":"36","volume":"169020","trades":"2"},"14:06":{"price":4695,"nominal":"3407","volume":"15995865","trades":"8"},"14:05":{"price":4695,"nominal":"579","volume":"2723805","trades":"3"},"14:04":{"price":4705,"nominal":"23","volume":"107928","trades":"1"},"14:03":{"price":4692.5,"nominal":"118","volume":"553420","trades":"2"},"14:02":{"price":4690,"nominal":"56","volume":"263575","trades":"2"},"14:01":{"price":4707.5,"nominal":"146","volume":"687295","trades":"1"},"14:00":{"price":4707.5,"nominal":"146","volume":"687295","trades":"1"},"13:59":{"price":4707.5,"nominal":"146","volume":"687295","trades":"1"},"13:58":{"price":4707.5,"nominal":"7","volume":"32830","trades":"1"},"13:57":{"price":4690,"nominal":"50","volume":"235015","trades":"4"},"13:56":{"price":4700,"nominal":"63","volume":"295943","trades":"1"},"13:55":{"price":4700,"nominal":"63","volume":"295943","trades":"1"},"13:54":{"price":4697.5,"nominal":"4","volume":"18750","trades":"1"},"13:53":{"price":4697.5,"nominal":"4","volume":"18750","trades":"1"},"13:52":{"price":4687.5,"nominal":"1002","volume":"4694620","trades":"6"},"13:51":{"price":4690,"nominal":"2","volume":"9385","trades":"2"},"13:50":{"price":4692.5,"nominal":"110","volume":"516460","trades":"1"},"13:49":{"price":4692.5,"nominal":"110","volume":"516460","trades":"1"},"13:48":{"price":4697.5,"nominal":"9","volume":"42390","trades":"2"},"13:47":{"price":4710,"nominal":"55","volume":"258500","trades":"4"},"13:46":{"price":4700,"nominal":"4952","volume":"23274400","trades":"1"},"13:45":{"price":4700,"nominal":"106","volume":"498740","trades":"4"},"13:44":{"price":4700,"nominal":"106","volume":"498740","trades":"4"},"13:43":{"price":4710,"nominal":"6000","volume":"28230000","trades":"1"},"13:42":{"price":4705,"nominal":"1179","volume":"5539030","trades":"3"},"13:41":{"price":4705,"nominal":"1179","volume":"5539030","trades":"3"},"13:40":{"price":4705,"nominal":"1179","volume":"5539030","trades":"3"},"13:39":{"price":4695,"nominal":"110","volume":"516450","trades":"1"},"13:38":{"price":4695,"nominal":"110","volume":"516450","trades":"1"},"13:37":{"price":4695,"nominal":"156","volume":"731543","trades":"4"},"13:36":{"price":4697.5,"nominal":"7","volume":"32850","trades":"2"},"13:35":{"price":4697.5,"nominal":"7","volume":"32850","trades":"2"},"13:34":{"price":4697.5,"nominal":"7","volume":"32850","trades":"2"},"13:33":{"price":4692.5,"nominal":"3","volume":"14068","trades":"2"},"13:32":{"price":4692.5,"nominal":"623","volume":"2920733","trades":"6"},"13:31":{"price":4692.5,"nominal":"30","volume":"141075","trades":"1"},"13:30":{"price":4702.5,"nominal":"748","volume":"3508025","trades":"5"},"13:29":{"price":4690,"nominal":"635","volume":"2974975","trades":"1"},"13:28":{"price":4685,"nominal":"221","volume":"1036490","trades":"3"},"13:27":{"price":4690,"nominal":"4","volume":"18750","trades":"1"},"13:26":{"price":4687.5,"nominal":"1","volume":"4703","trades":"1"},"13:25":{"price":4702.5,"nominal":"9","volume":"42228","trades":"2"},"13:24":{"price":4687.5,"nominal":"2","volume":"9375","trades":"1"},"13:23":{"price":4687.5,"nominal":"2","volume":"9375","trades":"1"},"13:22":{"price":4687.5,"nominal":"83","volume":"388648","trades":"1"},"13:21":{"price":4682.5,"nominal":"2900","volume":"13557500","trades":"1"},"13:20":{"price":4675,"nominal":"12","volume":"56195","trades":"3"},"13:19":{"price":4675,"nominal":"12","volume":"56195","trades":"3"},"13:18":{"price":4682.5,"nominal":"4","volume":"18760","trades":"1"},"13:17":{"price":4682.5,"nominal":"4","volume":"18760","trades":"1"},"13:16":{"price":4690,"nominal":"103","volume":"484170","trades":"2"},"13:15":{"price":4702.5,"nominal":"17","volume":"79940","trades":"2"},"13:14":{"price":4700,"nominal":"100","volume":"471000","trades":"1"},"13:13":{"price":4700,"nominal":"100","volume":"471000","trades":"1"},"13:12":{"price":4700,"nominal":"100","volume":"471000","trades":"1"},"13:11":{"price":4700,"nominal":"100","volume":"471000","trades":"1"},"13:10":{"price":4710,"nominal":"14","volume":"65850","trades":"1"},"13:09":{"price":4710,"nominal":"14","volume":"65850","trades":"1"},"13:08":{"price":4705,"nominal":"10","volume":"47000","trades":"3"},"13:07":{"price":4700,"nominal":"411","volume":"1931700","trades":"6"},"13:06":{"price":4700,"nominal":"12","volume":"56380","trades":"2"},"13:05":{"price":4690,"nominal":"226","volume":"1062395","trades":"2"},"13:04":{"price":4687.5,"nominal":"210","volume":"988730","trades":"6"},"13:03":{"price":4712.5,"nominal":"61","volume":"287420","trades":"2"},"13:02":{"price":4710,"nominal":"11","volume":"51810","trades":"2"},"13:01":{"price":4710,"nominal":"1","volume":"4715","trades":"1"},"13:00":{"price":4710,"nominal":"1","volume":"4715","trades":"1"},"12:59":{"price":4715,"nominal":"9","volume":"42460","trades":"2"},"12:58":{"price":4720,"nominal":"4","volume":"18860","trades":"1"},"12:57":{"price":4720,"nominal":"4","volume":"18860","trades":"1"},"12:56":{"price":4720,"nominal":"4","volume":"18860","trades":"1"},"12:55":{"price":4715,"nominal":"22","volume":"103888","trades":"2"},"12:54":{"price":4722.5,"nominal":"193","volume":"910503","trades":"3"},"12:53":{"price":4717.5,"nominal":"21","volume":"99068","trades":"2"},"12:52":{"price":4717.5,"nominal":"10","volume":"47033","trades":"2"},"12:51":{"price":4705,"nominal":"134","volume":"630018","trades":"4"},"12:50":{"price":4712.5,"nominal":"3","volume":"14115","trades":"2"},"12:49":{"price":4705,"nominal":"771","volume":"3623900","trades":"2"},"12:48":{"price":4702.5,"nominal":"3871","volume":"18154990","trades":"1"},"12:47":{"price":4690,"nominal":"1154","volume":"5411848","trades":"3"},"12:46":{"price":4677.5,"nominal":"20","volume":"93500","trades":"2"},"12:45":{"price":4675,"nominal":"369","volume":"1727283","trades":"5"},"12:44":{"price":4685,"nominal":"25","volume":"117250","trades":"1"},"12:43":{"price":4690,"nominal":"158","volume":"740645","trades":"2"},"12:42":{"price":4692.5,"nominal":"84","volume":"394170","trades":"1"},"12:41":{"price":4692.5,"nominal":"10583","volume":"49773238","trades":"12"},"12:40":{"price":4692.5,"nominal":"19","volume":"89283","trades":"3"},"12:39":{"price":4692.5,"nominal":"19","volume":"89283","trades":"3"},"12:38":{"price":4692.5,"nominal":"81","volume":"380498","trades":"1"},"12:37":{"price":4697.5,"nominal":"246","volume":"1153363","trades":"2"},"12:36":{"price":4697.5,"nominal":"246","volume":"1153363","trades":"2"},"12:35":{"price":4687.5,"nominal":"739","volume":"3475073","trades":"4"},"12:34":{"price":4700,"nominal":"1523","volume":"7150565","trades":"5"},"12:33":{"price":4700,"nominal":"1523","volume":"7150565","trades":"5"},"12:32":{"price":4700,"nominal":"1523","volume":"7150565","trades":"5"},"12:31":{"price":4690,"nominal":"6","volume":"28110","trades":"1"},"12:30":{"price":4685,"nominal":"1","volume":"4685","trades":"1"},"12:29":{"price":4685,"nominal":"80","volume":"376200","trades":"1"},"12:28":{"price":4702.5,"nominal":"5","volume":"23460","trades":"1"},"12:27":{"price":4690,"nominal":"48","volume":"225960","trades":"2"},"12:26":{"price":4707.5,"nominal":"623","volume":"2920488","trades":"3"},"12:25":{"price":4685,"nominal":"3","volume":"14070","trades":"1"},"12:24":{"price":4685,"nominal":"3","volume":"14070","trades":"1"},"12:23":{"price":4685,"nominal":"3","volume":"14070","trades":"1"},"12:22":{"price":4690,"nominal":"10","volume":"47100","trades":"1"},"12:21":{"price":4710,"nominal":"1","volume":"4713","trades":"1"},"12:20":{"price":4712.5,"nominal":"2","volume":"9420","trades":"1"},"12:19":{"price":4710,"nominal":"121","volume":"571888","trades":"2"},"12:18":{"price":4727.5,"nominal":"84","volume":"396830","trades":"7"},"12:17":{"price":4742.5,"nominal":"2769","volume":"13096935","trades":"4"},"12:16":{"price":4742.5,"nominal":"2769","volume":"13096935","trades":"4"},"12:15":{"price":4730,"nominal":"2","volume":"9460","trades":"1"},"12:14":{"price":4730,"nominal":"23","volume":"108850","trades":"4"},"12:13":{"price":4737.5,"nominal":"11","volume":"52113","trades":"1"},"12:12":{"price":4737.5,"nominal":"11","volume":"52113","trades":"1"},"12:11":{"price":4737.5,"nominal":"11","volume":"52113","trades":"1"},"12:10":{"price":4737.5,"nominal":"11","volume":"52113","trades":"1"},"12:09":{"price":4737.5,"nominal":"240","volume":"1134338","trades":"5"},"12:08":{"price":4725,"nominal":"5","volume":"23735","trades":"3"},"12:07":{"price":4750,"nominal":"100","volume":"475193","trades":"2"},"12:06":{"price":4750,"nominal":"200","volume":"949878","trades":"7"},"12:05":{"price":4745,"nominal":"4","volume":"18963","trades":"1"},"12:04":{"price":4742.5,"nominal":"71","volume":"335638","trades":"3"},"12:03":{"price":4742.5,"nominal":"71","volume":"335638","trades":"3"},"12:02":{"price":4712.5,"nominal":"2","volume":"9435","trades":"1"},"12:01":{"price":4712.5,"nominal":"2","volume":"9435","trades":"1"},"12:00":{"price":4717.5,"nominal":"2098","volume":"9923540","trades":"3"},"11:59":{"price":4717.5,"nominal":"2098","volume":"9923540","trades":"3"},"11:58":{"price":4730,"nominal":"90","volume":"424495","trades":"3"},"11:57":{"price":4730,"nominal":"519","volume":"2449880","trades":"4"},"11:56":{"price":4720,"nominal":"11","volume":"51975","trades":"1"},"11:55":{"price":4725,"nominal":"120","volume":"567100","trades":"3"},"11:54":{"price":4720,"nominal":"1","volume":"4740","trades":"2"},"11:53":{"price":4740,"nominal":"6815","volume":"32250123","trades":"6"},"11:52":{"price":4722.5,"nominal":"49","volume":"230838","trades":"3"},"11:51":{"price":4702.5,"nominal":"1","volume":"4703","trades":"1"},"11:50":{"price":4702.5,"nominal":"310","volume":"1454675","trades":"1"},"11:49":{"price":4692.5,"nominal":"325","volume":"1530730","trades":"1"},"11:48":{"price":4707.5,"nominal":"1","volume":"4690","trades":"2"},"11:47":{"price":4690,"nominal":"2512","volume":"11806330","trades":"3"},"11:46":{"price":4700,"nominal":"438","volume":"2065015","trades":"2"},"11:45":{"price":4715,"nominal":"81","volume":"381090","trades":"3"},"11:44":{"price":4715,"nominal":"81","volume":"381090","trades":"3"},"11:43":{"price":4702.5,"nominal":"3","volume":"14108","trades":"2"},"11:42":{"price":4702.5,"nominal":"3","volume":"14108","trades":"2"},"11:41":{"price":4692.5,"nominal":"15","volume":"70438","trades":"2"},"11:40":{"price":4695,"nominal":"1","volume":"4675","trades":"2"},"11:39":{"price":4675,"nominal":"2","volume":"9350","trades":"1"},"11:38":{"price":4675,"nominal":"2","volume":"9350","trades":"1"},"11:37":{"price":4675,"nominal":"543","volume":"2546365","trades":"10"},"11:36":{"price":4695,"nominal":"82","volume":"385180","trades":"4"},"11:35":{"price":4705,"nominal":"20","volume":"94150","trades":"2"},"11:34":{"price":4705,"nominal":"20","volume":"94150","trades":"2"},"11:33":{"price":4707.5,"nominal":"88","volume":"414920","trades":"1"},"11:32":{"price":4715,"nominal":"111","volume":"523335","trades":"2"},"11:31":{"price":4700,"nominal":"2","volume":"9405","trades":"1"},"11:30":{"price":4702.5,"nominal":"876","volume":"4109470","trades":"10"},"11:29":{"price":4695,"nominal":"101","volume":"474810","trades":"7"},"11:28":{"price":4707.5,"nominal":"16","volume":"75468","trades":"3"},"11:27":{"price":4725,"nominal":"26","volume":"122718","trades":"3"},"11:26":{"price":4725,"nominal":"26","volume":"122718","trades":"3"},"11:25":{"price":4717.5,"nominal":"5","volume":"23603","trades":"4"},"11:24":{"price":4725,"nominal":"95","volume":"448605","trades":"6"},"11:23":{"price":4712.5,"nominal":"1","volume":"4713","trades":"1"},"11:22":{"price":4712.5,"nominal":"1313","volume":"6194873","trades":"6"},"11:21":{"price":4717.5,"nominal":"800","volume":"3776033","trades":"7"},"11:20":{"price":4732.5,"nominal":"1","volume":"4720","trades":"1"},"11:19":{"price":4720,"nominal":"106","volume":"500350","trades":"3"},"11:18":{"price":4727.5,"nominal":"100","volume":"472000","trades":"1"},"11:17":{"price":4720,"nominal":"3","volume":"14160","trades":"2"},"11:16":{"price":4720,"nominal":"11640","volume":"55057225","trades":"8"},"11:15":{"price":4730,"nominal":"26110","volume":"123501935","trades":"17"},"11:14":{"price":4730,"nominal":"382","volume":"1806860","trades":"2"},"11:13":{"price":4730,"nominal":"71","volume":"337308","trades":"2"},"11:12":{"price":4732.5,"nominal":"71","volume":"335830","trades":"3"},"11:11":{"price":4730,"nominal":"201","volume":"950958","trades":"6"},"11:10":{"price":4732.5,"nominal":"74","volume":"350343","trades":"6"},"11:09":{"price":4745,"nominal":"34","volume":"161490","trades":"3"},"11:08":{"price":4750,"nominal":"465","volume":"2208975","trades":"10"},"11:07":{"price":4760,"nominal":"133","volume":"632630","trades":"8"},"11:06":{"price":4745,"nominal":"7","volume":"33338","trades":"3"},"11:05":{"price":4745,"nominal":"7","volume":"33338","trades":"3"},"11:04":{"price":4762.5,"nominal":"3","volume":"14298","trades":"2"},"11:03":{"price":4767.5,"nominal":"1252","volume":"5940990","trades":"2"},"11:02":{"price":4745,"nominal":"49","volume":"232688","trades":"4"},"11:01":{"price":4750,"nominal":"40","volume":"190000","trades":"2"},"11:00":{"price":4750,"nominal":"105","volume":"499795","trades":"5"},"10:59":{"price":4765,"nominal":"1066","volume":"5050213","trades":"7"},"10:58":{"price":4737.5,"nominal":"68","volume":"323753","trades":"5"},"10:57":{"price":4770,"nominal":"309","volume":"1465608","trades":"10"},"10:56":{"price":4745,"nominal":"30","volume":"142788","trades":"2"},"10:54":{"price":4765,"nominal":"2844","volume":"13480535","trades":"5"},"10:53":{"price":4740,"nominal":"27183","volume":"128847828","trades":"7"},"10:52":{"price":4757.5,"nominal":"3","volume":"14310","trades":"3"},"10:51":{"price":4770,"nominal":"667","volume":"3181090","trades":"3"},"10:50":{"price":4765,"nominal":"364","volume":"1736788","trades":"4"},"10:49":{"price":4770,"nominal":"795","volume":"3790245","trades":"9"},"10:48":{"price":4740,"nominal":"31","volume":"146955","trades":"2"},"10:47":{"price":4740,"nominal":"700","volume":"3318000","trades":"1"},"10:46":{"price":4740,"nominal":"1158","volume":"5489130","trades":"4"},"10:45":{"price":4740,"nominal":"2085","volume":"9883035","trades":"9"},"10:44":{"price":4770,"nominal":"60","volume":"284733","trades":"2"},"10:43":{"price":4745,"nominal":"84","volume":"399873","trades":"5"},"10:42":{"price":4745,"nominal":"168","volume":"795500","trades":"5"},"10:41":{"price":4735,"nominal":"8616","volume":"40502413","trades":"5"},"10:40":{"price":4692.5,"nominal":"237","volume":"1113985","trades":"5"},"10:39":{"price":4697.5,"nominal":"31","volume":"145700","trades":"3"},"10:38":{"price":4700,"nominal":"992","volume":"4667163","trades":"13"},"10:36":{"price":4700,"nominal":"6","volume":"28395","trades":"2"},"10:35":{"price":4732.5,"nominal":"14","volume":"66150","trades":"2"},"10:34":{"price":4732.5,"nominal":"529","volume":"2491790","trades":"6"},"10:33":{"price":4715,"nominal":"65","volume":"307658","trades":"8"},"10:30":{"price":4730,"nominal":"202","volume":"960640","trades":"3"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":3.345,"nominal":"14","volume":"47","trades":"1"},"16:58":{"price":3.345,"nominal":"14","volume":"47","trades":"1"},"16:57":{"price":3.345,"nominal":"14","volume":"47","trades":"1"},"16:56":{"price":3.36,"nominal":"1","volume":"3","trades":"1"},"16:55":{"price":3.36,"nominal":"1","volume":"3","trades":"1"},"16:54":{"price":3.36,"nominal":"1","volume":"3","trades":"1"},"16:53":{"price":3.36,"nominal":"1","volume":"3","trades":"1"},"16:52":{"price":3.36,"nominal":"1","volume":"3","trades":"1"},"16:51":{"price":3.36,"nominal":"1","volume":"3","trades":"1"},"16:50":{"price":3.36,"nominal":"1","volume":"3","trades":"1"},"16:49":{"price":3.37,"nominal":"44","volume":"148","trades":"1"},"16:48":{"price":3.37,"nominal":"44","volume":"148","trades":"1"},"16:47":{"price":3.37,"nominal":"44","volume":"148","trades":"1"},"16:46":{"price":3.37,"nominal":"44","volume":"148","trades":"1"},"16:45":{"price":3.37,"nominal":"44","volume":"148","trades":"1"},"16:44":{"price":3.37,"nominal":"31","volume":"105","trades":"1"},"16:43":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:42":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:41":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:40":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:39":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:38":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:37":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:36":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:35":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:34":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:33":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:32":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:31":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:30":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:29":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:28":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:27":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:26":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:25":{"price":3.38,"nominal":"1","volume":"3","trades":"1"},"16:24":{"price":3.365,"nominal":"1","volume":"3","trades":"1"},"16:23":{"price":3.365,"nominal":"1","volume":"3","trades":"1"},"16:22":{"price":3.365,"nominal":"1","volume":"3","trades":"1"},"16:21":{"price":3.365,"nominal":"1","volume":"3","trades":"1"},"16:20":{"price":3.365,"nominal":"1","volume":"3","trades":"1"},"16:19":{"price":3.365,"nominal":"1","volume":"3","trades":"1"},"16:18":{"price":3.365,"nominal":"1","volume":"3","trades":"1"},"16:17":{"price":3.365,"nominal":"1","volume":"3","trades":"1"},"16:16":{"price":3.365,"nominal":"1","volume":"3","trades":"1"},"16:15":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"16:14":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"16:13":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"16:12":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"16:11":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"16:10":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"16:09":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"16:08":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"16:07":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"16:06":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"16:05":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"16:04":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"16:03":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"16:02":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"16:01":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"16:00":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"15:59":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"15:58":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"15:57":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"15:56":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"15:55":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"15:54":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"15:53":{"price":3.32,"nominal":"1508","volume":"5014","trades":"1"},"15:52":{"price":3.325,"nominal":"240","volume":"797","trades":"2"},"15:51":{"price":3.325,"nominal":"240","volume":"797","trades":"2"},"15:50":{"price":3.325,"nominal":"240","volume":"797","trades":"2"},"15:49":{"price":3.325,"nominal":"240","volume":"797","trades":"2"},"15:48":{"price":3.325,"nominal":"240","volume":"797","trades":"2"},"15:47":{"price":3.325,"nominal":"240","volume":"797","trades":"2"},"15:46":{"price":3.325,"nominal":"240","volume":"797","trades":"2"},"15:45":{"price":3.325,"nominal":"240","volume":"797","trades":"2"},"15:44":{"price":3.325,"nominal":"240","volume":"797","trades":"2"},"15:43":{"price":3.325,"nominal":"240","volume":"797","trades":"2"},"15:42":{"price":3.325,"nominal":"240","volume":"797","trades":"2"},"15:41":{"price":3.325,"nominal":"240","volume":"797","trades":"2"},"15:40":{"price":3.325,"nominal":"240","volume":"797","trades":"2"},"15:39":{"price":3.325,"nominal":"70","volume":"233","trades":"1"},"15:38":{"price":3.325,"nominal":"70","volume":"233","trades":"1"},"15:37":{"price":3.325,"nominal":"70","volume":"233","trades":"1"},"15:36":{"price":3.325,"nominal":"70","volume":"233","trades":"1"},"15:35":{"price":3.33,"nominal":"4","volume":"13","trades":"1"},"15:34":{"price":3.33,"nominal":"4","volume":"13","trades":"1"},"15:33":{"price":3.33,"nominal":"4","volume":"13","trades":"1"},"15:32":{"price":3.33,"nominal":"4","volume":"13","trades":"1"},"15:31":{"price":3.33,"nominal":"58","volume":"193","trades":"4"},"15:30":{"price":3.33,"nominal":"58","volume":"193","trades":"4"},"15:29":{"price":3.33,"nominal":"58","volume":"193","trades":"4"},"15:28":{"price":3.33,"nominal":"58","volume":"193","trades":"4"},"15:27":{"price":3.33,"nominal":"58","volume":"193","trades":"4"},"15:26":{"price":3.33,"nominal":"58","volume":"193","trades":"4"},"15:25":{"price":3.335,"nominal":"20","volume":"67","trades":"1"},"15:24":{"price":3.335,"nominal":"20","volume":"67","trades":"1"},"15:23":{"price":3.335,"nominal":"20","volume":"67","trades":"1"},"15:22":{"price":3.335,"nominal":"20","volume":"67","trades":"1"},"15:21":{"price":3.335,"nominal":"20","volume":"67","trades":"1"},"15:20":{"price":3.335,"nominal":"20","volume":"67","trades":"1"},"15:19":{"price":3.335,"nominal":"20","volume":"67","trades":"1"},"15:18":{"price":3.335,"nominal":"20","volume":"67","trades":"1"},"15:17":{"price":3.34,"nominal":"2","volume":"7","trades":"1"},"15:16":{"price":3.315,"nominal":"75","volume":"250","trades":"1"},"15:15":{"price":3.315,"nominal":"75","volume":"250","trades":"1"},"15:14":{"price":3.315,"nominal":"75","volume":"250","trades":"1"},"15:13":{"price":3.315,"nominal":"75","volume":"250","trades":"1"},"15:12":{"price":3.315,"nominal":"75","volume":"250","trades":"1"},"15:11":{"price":3.315,"nominal":"75","volume":"250","trades":"1"},"15:10":{"price":3.315,"nominal":"75","volume":"250","trades":"1"},"15:09":{"price":3.315,"nominal":"75","volume":"250","trades":"1"},"15:08":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"15:07":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"15:06":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"15:05":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"15:04":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"15:03":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"15:02":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"15:01":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"15:00":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:59":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:58":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:57":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:56":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:55":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:54":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:53":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:52":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:51":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:50":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:49":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:48":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:47":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:46":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:45":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:44":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:43":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:42":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:41":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:40":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:39":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:38":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:37":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:36":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:35":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:34":{"price":3.335,"nominal":"109","volume":"364","trades":"4"},"14:33":{"price":3.335,"nominal":"32","volume":"106","trades":"1"},"14:32":{"price":3.3,"nominal":"105","volume":"347","trades":"2"},"14:31":{"price":3.3,"nominal":"105","volume":"347","trades":"2"},"14:30":{"price":3.3,"nominal":"105","volume":"347","trades":"2"},"14:29":{"price":3.3,"nominal":"105","volume":"347","trades":"2"},"14:28":{"price":3.3,"nominal":"105","volume":"347","trades":"2"},"14:27":{"price":3.3,"nominal":"105","volume":"347","trades":"2"},"14:26":{"price":3.3,"nominal":"105","volume":"347","trades":"2"},"14:25":{"price":3.3,"nominal":"105","volume":"347","trades":"2"},"14:24":{"price":3.3,"nominal":"105","volume":"347","trades":"2"},"14:23":{"price":3.3,"nominal":"105","volume":"347","trades":"2"},"14:22":{"price":3.3,"nominal":"105","volume":"347","trades":"2"},"14:21":{"price":3.3,"nominal":"105","volume":"347","trades":"2"},"14:20":{"price":3.3,"nominal":"105","volume":"347","trades":"2"},"14:19":{"price":3.3,"nominal":"105","volume":"347","trades":"2"},"14:18":{"price":3.3,"nominal":"105","volume":"347","trades":"2"},"14:17":{"price":3.3,"nominal":"105","volume":"347","trades":"2"},"14:16":{"price":3.3,"nominal":"3","volume":"10","trades":"1"},"14:15":{"price":3.31,"nominal":"36","volume":"119","trades":"1"},"14:14":{"price":3.31,"nominal":"36","volume":"119","trades":"1"},"14:13":{"price":3.31,"nominal":"36","volume":"119","trades":"1"},"14:12":{"price":3.31,"nominal":"36","volume":"119","trades":"1"},"14:11":{"price":3.31,"nominal":"36","volume":"119","trades":"1"},"14:10":{"price":3.31,"nominal":"36","volume":"119","trades":"1"},"14:09":{"price":3.31,"nominal":"36","volume":"119","trades":"1"},"14:08":{"price":3.31,"nominal":"36","volume":"119","trades":"1"},"14:07":{"price":3.31,"nominal":"3407","volume":"11277","trades":"8"},"14:06":{"price":3.31,"nominal":"3407","volume":"11277","trades":"8"},"14:05":{"price":3.31,"nominal":"579","volume":"1916","trades":"3"},"14:04":{"price":3.31,"nominal":"73","volume":"242","trades":"1"},"14:03":{"price":3.31,"nominal":"978","volume":"3238","trades":"2"},"14:02":{"price":3.31,"nominal":"978","volume":"3238","trades":"2"},"14:01":{"price":3.31,"nominal":"978","volume":"3238","trades":"2"},"14:00":{"price":3.31,"nominal":"978","volume":"3238","trades":"2"},"13:59":{"price":3.31,"nominal":"978","volume":"3238","trades":"2"},"13:58":{"price":3.31,"nominal":"978","volume":"3238","trades":"2"},"13:57":{"price":3.31,"nominal":"5000","volume":"16525","trades":"1"},"13:56":{"price":3.31,"nominal":"5000","volume":"16525","trades":"1"},"13:55":{"price":3.31,"nominal":"5000","volume":"16525","trades":"1"},"13:54":{"price":3.31,"nominal":"5000","volume":"16525","trades":"1"},"13:53":{"price":3.305,"nominal":"111","volume":"367","trades":"2"},"13:52":{"price":3.305,"nominal":"111","volume":"367","trades":"2"},"13:51":{"price":3.31,"nominal":"5057","volume":"16689","trades":"1"},"13:50":{"price":3.305,"nominal":"126","volume":"416","trades":"3"},"13:49":{"price":3.305,"nominal":"126","volume":"416","trades":"3"},"13:48":{"price":3.305,"nominal":"126","volume":"416","trades":"3"},"13:47":{"price":3.305,"nominal":"126","volume":"416","trades":"3"},"13:46":{"price":3.305,"nominal":"126","volume":"416","trades":"3"},"13:45":{"price":3.305,"nominal":"126","volume":"416","trades":"3"},"13:44":{"price":3.305,"nominal":"126","volume":"416","trades":"3"},"13:43":{"price":3.3,"nominal":"295","volume":"974","trades":"2"},"13:42":{"price":3.3,"nominal":"295","volume":"974","trades":"2"},"13:41":{"price":3.3,"nominal":"295","volume":"974","trades":"2"},"13:40":{"price":3.3,"nominal":"295","volume":"974","trades":"2"},"13:39":{"price":3.3,"nominal":"295","volume":"974","trades":"2"},"13:38":{"price":3.3,"nominal":"295","volume":"974","trades":"2"},"13:37":{"price":3.3,"nominal":"295","volume":"974","trades":"2"},"13:36":{"price":3.3,"nominal":"6","volume":"20","trades":"1"},"13:35":{"price":3.3,"nominal":"6","volume":"20","trades":"1"},"13:34":{"price":3.3,"nominal":"6","volume":"20","trades":"1"},"13:33":{"price":3.3,"nominal":"6","volume":"20","trades":"1"},"13:32":{"price":3.3,"nominal":"6","volume":"20","trades":"1"},"13:31":{"price":3.3,"nominal":"6","volume":"20","trades":"1"},"13:30":{"price":3.32,"nominal":"295","volume":"974","trades":"3"},"13:29":{"price":3.31,"nominal":"2","volume":"7","trades":"1"},"13:28":{"price":3.31,"nominal":"2","volume":"7","trades":"1"},"13:27":{"price":3.31,"nominal":"2","volume":"7","trades":"1"},"13:26":{"price":3.31,"nominal":"2","volume":"7","trades":"1"},"13:25":{"price":3.31,"nominal":"2","volume":"7","trades":"1"},"13:24":{"price":3.31,"nominal":"2","volume":"7","trades":"1"},"13:23":{"price":3.31,"nominal":"2","volume":"7","trades":"1"},"13:22":{"price":3.31,"nominal":"93","volume":"306","trades":"2"},"13:21":{"price":3.29,"nominal":"170","volume":"563","trades":"2"},"13:20":{"price":3.31,"nominal":"304","volume":"1007","trades":"5"},"13:19":{"price":3.31,"nominal":"304","volume":"1007","trades":"5"},"13:18":{"price":3.31,"nominal":"304","volume":"1007","trades":"5"},"13:17":{"price":3.31,"nominal":"304","volume":"1007","trades":"5"},"13:16":{"price":3.31,"nominal":"304","volume":"1007","trades":"5"},"13:15":{"price":3.32,"nominal":"905","volume":"2996","trades":"2"},"13:14":{"price":3.31,"nominal":"100","volume":"333","trades":"1"},"13:13":{"price":3.31,"nominal":"100","volume":"333","trades":"1"},"13:12":{"price":3.31,"nominal":"100","volume":"333","trades":"1"},"13:11":{"price":3.325,"nominal":"14","volume":"46","trades":"1"},"13:10":{"price":3.325,"nominal":"14","volume":"46","trades":"1"},"13:09":{"price":3.325,"nominal":"14","volume":"46","trades":"1"},"13:08":{"price":3.32,"nominal":"905","volume":"2996","trades":"2"},"13:07":{"price":3.31,"nominal":"78","volume":"259","trades":"1"},"13:06":{"price":3.32,"nominal":"242","volume":"802","trades":"4"},"13:05":{"price":3.32,"nominal":"242","volume":"802","trades":"4"},"13:04":{"price":3.32,"nominal":"242","volume":"802","trades":"4"},"13:03":{"price":3.305,"nominal":"3871","volume":"12794","trades":"2"},"13:02":{"price":3.305,"nominal":"3871","volume":"12794","trades":"2"},"13:01":{"price":3.305,"nominal":"3871","volume":"12794","trades":"2"},"13:00":{"price":3.305,"nominal":"3871","volume":"12794","trades":"2"},"12:59":{"price":3.305,"nominal":"3871","volume":"12794","trades":"2"},"12:58":{"price":3.305,"nominal":"3871","volume":"12794","trades":"2"},"12:57":{"price":3.305,"nominal":"3871","volume":"12794","trades":"2"},"12:56":{"price":3.305,"nominal":"3871","volume":"12794","trades":"2"},"12:55":{"price":3.305,"nominal":"3871","volume":"12794","trades":"2"},"12:54":{"price":3.305,"nominal":"3871","volume":"12794","trades":"2"},"12:53":{"price":3.305,"nominal":"3871","volume":"12794","trades":"2"},"12:52":{"price":3.305,"nominal":"3871","volume":"12794","trades":"2"},"12:51":{"price":3.305,"nominal":"3871","volume":"12794","trades":"2"},"12:50":{"price":3.305,"nominal":"1144","volume":"3781","trades":"4"},"12:49":{"price":3.305,"nominal":"1144","volume":"3781","trades":"4"},"12:48":{"price":3.305,"nominal":"1144","volume":"3781","trades":"4"},"12:47":{"price":3.305,"nominal":"1144","volume":"3781","trades":"4"},"12:46":{"price":3.295,"nominal":"75","volume":"248","trades":"1"},"12:45":{"price":3.295,"nominal":"75","volume":"248","trades":"1"},"12:44":{"price":3.3,"nominal":"81","volume":"268","trades":"2"},"12:43":{"price":3.305,"nominal":"84","volume":"278","trades":"2"},"12:42":{"price":3.305,"nominal":"84","volume":"278","trades":"2"},"12:41":{"price":3.305,"nominal":"10136","volume":"33625","trades":"8"},"12:40":{"price":3.31,"nominal":"320","volume":"1062","trades":"2"},"12:39":{"price":3.31,"nominal":"320","volume":"1062","trades":"2"},"12:38":{"price":3.31,"nominal":"320","volume":"1062","trades":"2"},"12:37":{"price":3.31,"nominal":"320","volume":"1062","trades":"2"},"12:36":{"price":3.31,"nominal":"320","volume":"1062","trades":"2"},"12:35":{"price":3.32,"nominal":"14","volume":"47","trades":"2"},"12:34":{"price":3.32,"nominal":"14","volume":"47","trades":"2"},"12:33":{"price":3.32,"nominal":"14","volume":"47","trades":"2"},"12:32":{"price":3.32,"nominal":"14","volume":"47","trades":"2"},"12:31":{"price":3.325,"nominal":"10","volume":"33","trades":"1"},"12:30":{"price":3.325,"nominal":"10","volume":"33","trades":"1"},"12:29":{"price":3.325,"nominal":"10","volume":"33","trades":"1"},"12:28":{"price":3.325,"nominal":"10","volume":"33","trades":"1"},"12:27":{"price":3.325,"nominal":"10","volume":"33","trades":"1"},"12:26":{"price":3.325,"nominal":"10","volume":"33","trades":"1"},"12:25":{"price":3.325,"nominal":"10","volume":"33","trades":"1"},"12:24":{"price":3.325,"nominal":"10","volume":"33","trades":"1"},"12:23":{"price":3.325,"nominal":"10","volume":"33","trades":"1"},"12:22":{"price":3.325,"nominal":"10","volume":"33","trades":"1"},"12:21":{"price":3.325,"nominal":"10","volume":"33","trades":"1"},"12:20":{"price":3.325,"nominal":"10","volume":"33","trades":"1"},"12:19":{"price":3.325,"nominal":"10","volume":"33","trades":"1"},"12:18":{"price":3.34,"nominal":"1645","volume":"5486","trades":"1"},"12:17":{"price":3.34,"nominal":"1645","volume":"5486","trades":"1"},"12:16":{"price":3.34,"nominal":"1645","volume":"5486","trades":"1"},"12:15":{"price":3.34,"nominal":"1645","volume":"5486","trades":"1"},"12:14":{"price":3.34,"nominal":"1645","volume":"5486","trades":"1"},"12:13":{"price":3.34,"nominal":"1645","volume":"5486","trades":"1"},"12:12":{"price":3.34,"nominal":"1645","volume":"5486","trades":"1"},"12:11":{"price":3.34,"nominal":"1645","volume":"5486","trades":"1"},"12:10":{"price":3.34,"nominal":"1645","volume":"5486","trades":"1"},"12:09":{"price":3.335,"nominal":"453","volume":"1511","trades":"2"},"12:08":{"price":3.335,"nominal":"453","volume":"1511","trades":"2"},"12:07":{"price":3.335,"nominal":"453","volume":"1511","trades":"2"},"12:06":{"price":3.335,"nominal":"453","volume":"1511","trades":"2"},"12:05":{"price":3.335,"nominal":"453","volume":"1511","trades":"2"},"12:04":{"price":3.335,"nominal":"453","volume":"1511","trades":"2"},"12:03":{"price":3.335,"nominal":"453","volume":"1511","trades":"2"},"12:02":{"price":3.335,"nominal":"453","volume":"1511","trades":"2"},"12:01":{"price":3.335,"nominal":"453","volume":"1511","trades":"2"},"12:00":{"price":3.335,"nominal":"453","volume":"1511","trades":"2"},"11:59":{"price":3.335,"nominal":"453","volume":"1511","trades":"2"},"11:58":{"price":3.335,"nominal":"959","volume":"3199","trades":"2"},"11:57":{"price":3.345,"nominal":"29","volume":"96","trades":"2"},"11:56":{"price":3.345,"nominal":"29","volume":"96","trades":"2"},"11:55":{"price":3.345,"nominal":"29","volume":"96","trades":"2"},"11:54":{"price":3.345,"nominal":"29","volume":"96","trades":"2"},"11:53":{"price":3.345,"nominal":"29","volume":"96","trades":"2"},"11:52":{"price":3.305,"nominal":"670","volume":"2208","trades":"1"},"11:51":{"price":3.305,"nominal":"670","volume":"2208","trades":"1"},"11:50":{"price":3.295,"nominal":"214","volume":"706","trades":"7"},"11:49":{"price":3.295,"nominal":"214","volume":"706","trades":"7"},"11:48":{"price":3.295,"nominal":"214","volume":"706","trades":"7"},"11:47":{"price":3.295,"nominal":"214","volume":"706","trades":"7"},"11:46":{"price":3.295,"nominal":"214","volume":"706","trades":"7"},"11:45":{"price":3.295,"nominal":"214","volume":"706","trades":"7"},"11:44":{"price":3.295,"nominal":"214","volume":"706","trades":"7"},"11:43":{"price":3.295,"nominal":"214","volume":"706","trades":"7"},"11:42":{"price":3.295,"nominal":"214","volume":"706","trades":"7"},"11:41":{"price":3.295,"nominal":"214","volume":"706","trades":"7"},"11:40":{"price":3.295,"nominal":"214","volume":"706","trades":"7"},"11:39":{"price":3.295,"nominal":"214","volume":"706","trades":"7"},"11:38":{"price":3.295,"nominal":"214","volume":"706","trades":"7"},"11:37":{"price":3.295,"nominal":"214","volume":"706","trades":"7"},"11:36":{"price":3.3,"nominal":"109","volume":"362","trades":"2"},"11:35":{"price":3.3,"nominal":"109","volume":"362","trades":"2"},"11:34":{"price":3.3,"nominal":"109","volume":"362","trades":"2"},"11:33":{"price":3.3,"nominal":"109","volume":"362","trades":"2"},"11:32":{"price":3.32,"nominal":"144","volume":"479","trades":"2"},"11:31":{"price":3.33,"nominal":"162","volume":"539","trades":"4"},"11:30":{"price":3.33,"nominal":"162","volume":"539","trades":"4"},"11:29":{"price":3.33,"nominal":"162","volume":"539","trades":"4"},"11:28":{"price":3.33,"nominal":"162","volume":"539","trades":"4"},"11:27":{"price":3.33,"nominal":"162","volume":"539","trades":"4"},"11:26":{"price":3.33,"nominal":"162","volume":"539","trades":"4"},"11:25":{"price":3.33,"nominal":"162","volume":"539","trades":"4"},"11:24":{"price":3.33,"nominal":"162","volume":"539","trades":"4"},"11:23":{"price":3.33,"nominal":"184","volume":"610","trades":"2"},"11:22":{"price":3.33,"nominal":"184","volume":"610","trades":"2"},"11:21":{"price":3.315,"nominal":"3","volume":"10","trades":"2"},"11:20":{"price":3.315,"nominal":"6","volume":"20","trades":"2"},"11:19":{"price":3.315,"nominal":"6","volume":"20","trades":"2"},"11:18":{"price":3.315,"nominal":"6","volume":"20","trades":"2"},"11:17":{"price":3.315,"nominal":"6","volume":"20","trades":"2"},"11:16":{"price":3.315,"nominal":"6","volume":"20","trades":"2"},"11:15":{"price":3.35,"nominal":"70","volume":"233","trades":"1"},"11:14":{"price":3.33,"nominal":"4","volume":"13","trades":"1"},"11:13":{"price":3.34,"nominal":"63","volume":"210","trades":"2"},"11:12":{"price":3.345,"nominal":"4","volume":"13","trades":"1"},"11:11":{"price":3.345,"nominal":"4","volume":"13","trades":"1"},"11:10":{"price":3.33,"nominal":"109","volume":"363","trades":"5"},"11:09":{"price":3.35,"nominal":"44","volume":"147","trades":"1"},"11:08":{"price":3.35,"nominal":"44","volume":"147","trades":"1"},"11:07":{"price":3.355,"nominal":"85","volume":"285","trades":"3"},"11:06":{"price":3.355,"nominal":"43","volume":"145","trades":"1"},"11:05":{"price":3.355,"nominal":"43","volume":"145","trades":"1"},"11:04":{"price":3.355,"nominal":"43","volume":"145","trades":"1"},"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:57":{"price":3.365,"nominal":"64","volume":"215","trades":"3"},"10:50":{"price":3.365,"nominal":"1","volume":"3","trades":"1"},"10:49":{"price":3.36,"nominal":"126","volume":"421","trades":"4"},"10:47":{"price":3.345,"nominal":"754","volume":"2488","trades":"1"},"10:41":{"price":3.3,"nominal":"105","volume":"347","trades":"1"},"10:40":{"price":3.3,"nominal":"5","volume":"17","trades":"1"},"10:39":{"price":3.3,"nominal":"186","volume":"614","trades":"1"},"10:38":{"price":3.3,"nominal":"4539","volume":"14979","trades":"13"},"10:37":{"price":3.3,"nominal":"4","volume":"13","trades":"2"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":4865,"return":-2},"1w":{"date":"2026-03-12","prev":4557.5,"return":4.61},"1m":{"date":"2026-02-19","prev":4262.5,"return":11.85},"3m":{"date":"2025-12-19","prev":6970,"return":-31.6},"6m":{"date":"2025-09-19","prev":10500,"return":-54.6},"9m":{"date":"2025-06-19","prev":4550,"return":4.78},"1y":{"date":"2025-03-19","prev":3965,"return":20.24}}}}},"EWZ":{"ticker":"EWZ","name":"ETF iShares Brazil","kind":"etf","img":"ISHARES","currency":{"ARS":"EWZ"},"data":{"ARS":{"daily":{"2026-03-19":{"price":26780,"nominal":"621928","volume":"16444655600"},"2026-03-18":{"price":26700,"nominal":"178025","volume":"4806451360"},"2026-03-17":{"price":26880,"nominal":"198981","volume":"5379672020"},"2026-03-16":{"price":26800,"nominal":"174251","volume":"4656806760"},"2026-03-13":{"price":25980,"nominal":"404558","volume":"10562974580"},"2026-03-12":{"price":26340,"nominal":"691449","volume":"18363994560"},"2026-03-11":{"price":27360,"nominal":"57354","volume":"1569862680"},"2026-03-10":{"price":27500,"nominal":"173028","volume":"4791060380"},"2026-03-09":{"price":27300,"nominal":"211377","volume":"5727300420"},"2026-03-06":{"price":26780,"nominal":"145592","volume":"3880817100"},"2026-03-05":{"price":26680,"nominal":"186109","volume":"4991883920"},"2026-03-04":{"price":27620,"nominal":"89720","volume":"2467406660"},"2026-03-03":{"price":27360,"nominal":"555671","volume":"15049412120"},"2026-03-02":{"price":28340,"nominal":"141901","volume":"3979273840"},"2026-02-27":{"price":28320,"nominal":"95400","volume":"2734563840"},"2026-02-26":{"price":28920,"nominal":"108272","volume":"3112820140"},"2026-02-25":{"price":29080,"nominal":"158232","volume":"4567232180"},"2026-02-24":{"price":28500,"nominal":"54341","volume":"1541840080"},"2026-02-23":{"price":27900,"nominal":"88709","volume":"2487801760"},"2026-02-20":{"price":28400,"nominal":"55096","volume":"1553504700"},"2026-02-19":{"price":27840,"nominal":"64412","volume":"1792819580"},"2026-02-18":{"price":27460,"nominal":"51028","volume":"1423457420"},"2026-02-13":{"price":27920,"nominal":"154449","volume":"4305846880"},"2026-02-12":{"price":28280,"nominal":"58539","volume":"1665796900"},"2026-02-11":{"price":28960,"nominal":"72208","volume":"2081014940"},"2026-02-10":{"price":28300,"nominal":"44400","volume":"1250402220"},"2026-02-09":{"price":28500,"nominal":"137786","volume":"3903605040"},"2026-02-06":{"price":27880,"nominal":"133963","volume":"3745820300"},"2026-02-05":{"price":27920,"nominal":"107477","volume":"2993868160"},"2026-02-04":{"price":27560,"nominal":"94551","volume":"2614993360"},"2026-02-03":{"price":28340,"nominal":"148856","volume":"4226967820"},"2026-02-02":{"price":27840,"nominal":"96665","volume":"2700451400"},"2026-01-30":{"price":28040,"nominal":"222434","volume":"6307301260"},"2026-01-29":{"price":28720,"nominal":"270468","volume":"7752336620"},"2026-01-28":{"price":28740,"nominal":"278236","volume":"8006729860"},"2026-01-27":{"price":28480,"nominal":"403415","volume":"11522064780"},"2026-01-26":{"price":27680,"nominal":"94939","volume":"2633679800"},"2026-01-23":{"price":27600,"nominal":"54996","volume":"1505036000"},"2026-01-22":{"price":27120,"nominal":"185955","volume":"5042518620"},"2026-01-21":{"price":26400,"nominal":"84825","volume":"2223887260"},"2026-01-20":{"price":25500,"nominal":"121583","volume":"3095253970"},"2026-01-19":{"price":24900,"nominal":"10877","volume":"271479020"},"2026-01-16":{"price":25220,"nominal":"46803","volume":"1174577940"},"2026-01-15":{"price":25280,"nominal":"52048","volume":"1314751200"},"2026-01-14":{"price":25160,"nominal":"91536","volume":"2296112970"},"2026-01-13":{"price":24970,"nominal":"131112","volume":"3269337280"},"2026-01-12":{"price":25260,"nominal":"106914","volume":"2696794580"},"2026-01-09":{"price":25380,"nominal":"107614","volume":"2742277660"},"2026-01-08":{"price":25120,"nominal":"108721","volume":"2726473150"},"2026-01-07":{"price":25140,"nominal":"84949","volume":"2138236860"},"2026-01-06":{"price":25420,"nominal":"53745","volume":"1372623620"},"2026-01-05":{"price":25260,"nominal":"69177","volume":"1736695090"},"2026-01-02":{"price":24800,"nominal":"34826","volume":"861124870"},"2025-12-30":{"price":24360,"nominal":"43974","volume":"1077693280"},"2025-12-29":{"price":23970,"nominal":"54571","volume":"1311109300"},"2025-12-26":{"price":24040,"nominal":"39024","volume":"939534750"},"2025-12-24":{"price":24090,"nominal":"11105","volume":"268400950"},"2025-12-23":{"price":24120,"nominal":"94790","volume":"2294357620"},"2025-12-22":{"price":23910,"nominal":"87679","volume":"2091887920"},"2025-12-19":{"price":24240,"nominal":"95345","volume":"2318499390"},"2025-12-18":{"price":24080,"nominal":"118943","volume":"2867523410"},"2025-12-17":{"price":24060,"nominal":"184014","volume":"4409129210"},"2025-12-16":{"price":24570,"nominal":"131478","volume":"3226469240"},"2025-12-15":{"price":25620,"nominal":"153365","volume":"3925119420"},"2025-12-12":{"price":25260,"nominal":"91478","volume":"2305187100"},"2025-12-11":{"price":25040,"nominal":"68042","volume":"1701425530"},"2025-12-10":{"price":24530,"nominal":"109795","volume":"2686104540"},"2025-12-09":{"price":24620,"nominal":"244724","volume":"5951092300"},"2025-12-05":{"price":24760,"nominal":"234929","volume":"5862169010"},"2025-12-04":{"price":26180,"nominal":"128755","volume":"3363400920"},"2025-12-03":{"price":25760,"nominal":"58096","volume":"1504034140"},"2025-12-02":{"price":25880,"nominal":"65961","volume":"1701647980"},"2025-12-01":{"price":25280,"nominal":"95543","volume":"2417936260"},"2025-11-28":{"price":25640,"nominal":"89932","volume":"2297579320"},"2025-11-27":{"price":25960,"nominal":"44094","volume":"1149609880"},"2025-11-26":{"price":25680,"nominal":"158237","volume":"4032549190"},"2025-11-25":{"price":24820,"nominal":"100555","volume":"2477235000"},"2025-11-21":{"price":24100,"nominal":"24965","volume":"598922450"},"2025-11-20":{"price":23910,"nominal":"52663","volume":"1264228860"},"2025-11-19":{"price":23870,"nominal":"66501","volume":"1588745460"},"2025-11-18":{"price":24130,"nominal":"94728","volume":"2293330480"},"2025-11-17":{"price":24310,"nominal":"93820","volume":"2300055770"},"2025-11-14":{"price":24740,"nominal":"50743","volume":"1255628840"},"2025-11-13":{"price":24480,"nominal":"52061","volume":"1275717820"},"2025-11-12":{"price":24470,"nominal":"181907","volume":"4434309300"},"2025-11-11":{"price":24710,"nominal":"116173","volume":"2870262200"},"2025-11-10":{"price":24150,"nominal":"82049","volume":"1971330150"},"2025-11-07":{"price":23730,"nominal":"55636","volume":"1324043060"},"2025-11-06":{"price":24070,"nominal":"58282","volume":"1403428460"},"2025-11-05":{"price":24020,"nominal":"73678","volume":"1762376960"},"2025-11-04":{"price":23660,"nominal":"59680","volume":"1411656600"},"2025-11-03":{"price":23970,"nominal":"82338","volume":"1948240540"},"2025-10-31":{"price":23420,"nominal":"91229","volume":"2123247790"},"2025-10-30":{"price":23150,"nominal":"120361","volume":"2782334860"},"2025-10-29":{"price":23130,"nominal":"231623","volume":"5372210750"},"2025-10-28":{"price":23010,"nominal":"90266","volume":"2074352350"},"2025-10-27":{"price":22440,"nominal":"170616","volume":"3756564830"},"2025-10-24":{"price":23870,"nominal":"65578","volume":"1561003560"},"2025-10-23":{"price":23640,"nominal":"128999","volume":"3092985790"},"2025-10-22":{"price":24170,"nominal":"151756","volume":"3668034440"},"2025-10-21":{"price":24140,"nominal":"109758","volume":"2629882210"},"2025-10-20":{"price":23680,"nominal":"91301","volume":"2150715020"},"2025-10-17":{"price":23000,"nominal":"60554","volume":"1365358280"},"2025-10-16":{"price":21860,"nominal":"101012","volume":"2182805530"},"2025-10-15":{"price":21490,"nominal":"112404","volume":"2427921230"},"2025-10-14":{"price":21450,"nominal":"131212","volume":"2772000410"},"2025-10-13":{"price":20910,"nominal":"132908","volume":"2768995750"},"2025-10-09":{"price":21590,"nominal":"109757","volume":"2465264640"},"2025-10-08":{"price":23120,"nominal":"64071","volume":"1487653760"},"2025-10-07":{"price":23130,"nominal":"59861","volume":"1373565710"},"2025-10-06":{"price":22970,"nominal":"85934","volume":"1984214900"},"2025-10-03":{"price":23090,"nominal":"106847","volume":"2475671220"},"2025-10-02":{"price":23460,"nominal":"221707","volume":"5219345580"},"2025-10-01":{"price":24040,"nominal":"115147","volume":"2765592890"},"2025-09-30":{"price":23840,"nominal":"109276","volume":"2564748280"},"2025-09-29":{"price":23180,"nominal":"104532","volume":"2397760810"},"2025-09-26":{"price":22580,"nominal":"224178","volume":"4957882260"},"2025-09-25":{"price":21420,"nominal":"226244","volume":"4841340490"},"2025-09-24":{"price":21600,"nominal":"213634","volume":"4629867100"},"2025-09-23":{"price":22150,"nominal":"209860","volume":"4563866870"},"2025-09-22":{"price":22090,"nominal":"150485","volume":"3344638750"},"2025-09-19":{"price":24130,"nominal":"155447","volume":"3736085470"},"2025-09-18":{"price":24020,"nominal":"221907","volume":"5237375960"},"2025-09-17":{"price":23160,"nominal":"245018","volume":"5643979340"},"2025-09-16":{"price":22700,"nominal":"143895","volume":"3257205730"},"2025-09-15":{"price":22770,"nominal":"150926","volume":"3413605890"},"2025-09-12":{"price":22210,"nominal":"264974","volume":"5845567170"},"2025-09-11":{"price":21700,"nominal":"103971","volume":"2250751180"},"2025-09-10":{"price":21360,"nominal":"115045","volume":"2456892200"},"2025-09-09":{"price":21220,"nominal":"110084","volume":"2336507950"},"2025-09-08":{"price":21270,"nominal":"148559","volume":"3157939610"},"2025-09-05":{"price":20575,"nominal":"234385","volume":"4814269250"},"2025-09-04":{"price":20150,"nominal":"215603","volume":"4309255250"},"2025-09-03":{"price":19875,"nominal":"109827","volume":"2181400250"},"2025-09-02":{"price":19900,"nominal":"265703","volume":"5288476750"},"2025-09-01":{"price":20400,"nominal":"42164","volume":"859587200"},"2025-08-29":{"price":20000,"nominal":"127273","volume":"2528894450"},"2025-08-28":{"price":19800,"nominal":"110865","volume":"2208193525"},"2025-08-27":{"price":19675,"nominal":"193769","volume":"3800053475"},"2025-08-26":{"price":19375,"nominal":"159503","volume":"3086457875"},"2025-08-25":{"price":19550,"nominal":"142948","volume":"2785193150"},"2025-08-22":{"price":19025,"nominal":"111780","volume":"2115369725"},"2025-08-21":{"price":18275,"nominal":"32712","volume":"595294525"},"2025-08-20":{"price":18100,"nominal":"112911","volume":"2043025150"},"2025-08-19":{"price":17850,"nominal":"203417","volume":"3643091250"},"2025-08-18":{"price":18425,"nominal":"165991","volume":"3058018750"},"2025-08-14":{"price":18250,"nominal":"206206","volume":"3780324600"},"2025-08-13":{"price":18600,"nominal":"44687","volume":"834429125"},"2025-08-12":{"price":18775,"nominal":"125784","volume":"2358268300"},"2025-08-11":{"price":18350,"nominal":"61138","volume":"1128145200"},"2025-08-08":{"price":18575,"nominal":"60168","volume":"1118271375"},"2025-08-07":{"price":18675,"nominal":"72427","volume":"1348170825"},"2025-08-06":{"price":18300,"nominal":"59155","volume":"1087983150"},"2025-08-05":{"price":18200,"nominal":"41765","volume":"761275700"},"2025-08-04":{"price":18300,"nominal":"90491","volume":"1657041200"},"2025-08-01":{"price":18250,"nominal":"90912","volume":"1660774075"},"2025-07-31":{"price":18075,"nominal":"60690","volume":"1093848400"},"2025-07-30":{"price":17750,"nominal":"112188","volume":"1953524300"},"2025-07-29":{"price":17300,"nominal":"95221","volume":"1655611400"},"2025-07-28":{"price":17200,"nominal":"100574","volume":"1726488025"},"2025-07-25":{"price":17375,"nominal":"99562","volume":"1726906675"},"2025-07-24":{"price":17300,"nominal":"66489","volume":"1148510175"},"2025-07-23":{"price":17450,"nominal":"92995","volume":"1612658425"},"2025-07-22":{"price":17100,"nominal":"125898","volume":"2164203375"},"2025-07-21":{"price":17425,"nominal":"196892","volume":"3462053325"},"2025-07-18":{"price":17450,"nominal":"187541","volume":"3284378700"},"2025-07-17":{"price":17800,"nominal":"135213","volume":"2384759300"},"2025-07-16":{"price":17575,"nominal":"151656","volume":"2642356750"},"2025-07-15":{"price":17600,"nominal":"203291","volume":"3582784850"},"2025-07-14":{"price":17750,"nominal":"168986","volume":"2970271900"},"2025-07-11":{"price":17550,"nominal":"179042","volume":"3132085650"},"2025-07-10":{"price":17650,"nominal":"287685","volume":"5058714975"},"2025-07-08":{"price":18150,"nominal":"151872","volume":"2758785150"},"2025-07-07":{"price":18300,"nominal":"201892","volume":"3689082125"},"2025-07-04":{"price":18325,"nominal":"48241","volume":"886981250"},"2025-07-03":{"price":18275,"nominal":"289180","volume":"5241072025"},"2025-07-02":{"price":17925,"nominal":"103441","volume":"1848096250"},"2025-07-01":{"price":17825,"nominal":"145459","volume":"2552602700"},"2025-06-30":{"price":17525,"nominal":"232729","volume":"4039463725"},"2025-06-27":{"price":16925,"nominal":"144352","volume":"2439113775"},"2025-06-26":{"price":16950,"nominal":"102246","volume":"1726530900"},"2025-06-25":{"price":16550,"nominal":"177851","volume":"2929809225"},"2025-06-24":{"price":16600,"nominal":"229651","volume":"3830686175"},"2025-06-23":{"price":16450,"nominal":"108332","volume":"1766734400"},"2025-06-19":{"price":16625,"nominal":"32791","volume":"546735750"},"2025-06-18":{"price":16450,"nominal":"52903","volume":"866491500"},"2025-06-17":{"price":16600,"nominal":"93346","volume":"1563667575"},"2025-06-13":{"price":16350,"nominal":"198625","volume":"3240212175"},"2025-06-12":{"price":16750,"nominal":"25308","volume":"424716450"},"2025-06-11":{"price":16825,"nominal":"117190","volume":"1967035900"},"2025-06-10":{"price":16575,"nominal":"40753","volume":"676141725"},"2025-06-09":{"price":16575,"nominal":"98815","volume":"1626865000"},"2025-06-06":{"price":16650,"nominal":"41761","volume":"692014000"},"2025-06-05":{"price":16525,"nominal":"208830","volume":"3472762275"},"2025-06-04":{"price":16475,"nominal":"83642","volume":"1379640925"},"2025-06-03":{"price":16475,"nominal":"77188","volume":"1262733450"},"2025-06-02":{"price":16225,"nominal":"83184","volume":"1350458200"},"2025-05-30":{"price":16350,"nominal":"66676","volume":"1093844550"},"2025-05-29":{"price":16575,"nominal":"52805","volume":"871177700"},"2025-05-28":{"price":16275,"nominal":"61015","volume":"992143225"},"2025-05-27":{"price":16450,"nominal":"85181","volume":"1391545975"},"2025-05-26":{"price":16175,"nominal":"10285","volume":"165602150"},"2025-05-23":{"price":16075,"nominal":"99567","volume":"1582977650"},"2025-05-22":{"price":15975,"nominal":"161812","volume":"2612008500"},"2025-05-21":{"price":16075,"nominal":"127026","volume":"2054457825"},"2025-05-20":{"price":16425,"nominal":"36652","volume":"599728525"},"2025-05-19":{"price":16475,"nominal":"53681","volume":"879138100"},"2025-05-16":{"price":16425,"nominal":"60341","volume":"984747950"},"2025-05-15":{"price":16300,"nominal":"61589","volume":"1004875950"},"2025-05-14":{"price":16375,"nominal":"40460","volume":"661474100"},"2025-05-13":{"price":16450,"nominal":"111869","volume":"1816660975"},"2025-05-12":{"price":15925,"nominal":"194616","volume":"3090094025"},"2025-05-09":{"price":15975,"nominal":"149248","volume":"2378237850"},"2025-05-08":{"price":15900,"nominal":"135577","volume":"2156197450"},"2025-05-07":{"price":15425,"nominal":"137279","volume":"2117991350"},"2025-05-06":{"price":16150,"nominal":"66289","volume":"1072106925"},"2025-05-05":{"price":16250,"nominal":"175388","volume":"2816151050"},"2025-04-30":{"price":16125,"nominal":"47516","volume":"765055275"},"2025-04-29":{"price":16275,"nominal":"92801","volume":"1516700400"},"2025-04-28":{"price":16200,"nominal":"69434","volume":"1116975175"},"2025-04-25":{"price":16175,"nominal":"62038","volume":"999423875"},"2025-04-24":{"price":16100,"nominal":"97944","volume":"1578389425"},"2025-04-23":{"price":15550,"nominal":"81822","volume":"1269269200"},"2025-04-22":{"price":14925,"nominal":"263303","volume":"3829021100"},"2025-04-21":{"price":14225,"nominal":"156558","volume":"2192546200"},"2025-04-16":{"price":14600,"nominal":"253913","volume":"3785972200"},"2025-04-15":{"price":15450,"nominal":"114964","volume":"1777558750"},"2025-04-14":{"price":15700,"nominal":"127870","volume":"1968941600"},"2025-04-11":{"price":16425,"nominal":"155972","volume":"2582360650"},"2025-04-10":{"price":16425,"nominal":"179661","volume":"2940610500"},"2025-04-09":{"price":16675,"nominal":"146557","volume":"2386320550"},"2025-04-08":{"price":16050,"nominal":"174296","volume":"2834613200"},"2025-04-07":{"price":16350,"nominal":"397800","volume":"6481731025"},"2025-04-04":{"price":16375,"nominal":"0","volume":"0"},"2025-04-03":{"price":17325,"nominal":"83610","volume":"1456109975"},"2025-04-01":{"price":17175,"nominal":"123932","volume":"2137084500"},"2025-03-31":{"price":17050,"nominal":"121772","volume":"2073139350"},"2025-03-28":{"price":17000,"nominal":"155373","volume":"2630436625"},"2025-03-27":{"price":17075,"nominal":"87509","volume":"1493952025"},"2025-03-26":{"price":17125,"nominal":"114690","volume":"1963986775"},"2025-03-25":{"price":17175,"nominal":"121167","volume":"2088070625"},"2025-03-21":{"price":17125,"nominal":"106861","volume":"1825563150"},"2025-03-20":{"price":17150,"nominal":"62971","volume":"1076557075"},"2025-03-19":{"price":17325,"nominal":"258295","volume":"4511154275"},"2025-03-18":{"price":17225,"nominal":"197321","volume":"3365786800"},"2025-03-17":{"price":16625,"nominal":"293240","volume":"4872165300"}},"intraday":{"2026-03-19":{"16:59":{"price":26760,"nominal":"70","volume":"1873200","trades":"1"},"16:58":{"price":26760,"nominal":"52","volume":"1391560","trades":"3"},"16:57":{"price":26800,"nominal":"12","volume":"321600","trades":"1"},"16:56":{"price":26800,"nominal":"3","volume":"80400","trades":"1"},"16:55":{"price":26800,"nominal":"798","volume":"21386320","trades":"3"},"16:54":{"price":26760,"nominal":"70","volume":"1871800","trades":"1"},"16:53":{"price":26740,"nominal":"2","volume":"53520","trades":"2"},"16:52":{"price":26760,"nominal":"265","volume":"7090200","trades":"2"},"16:51":{"price":26740,"nominal":"224","volume":"5989080","trades":"5"},"16:50":{"price":26700,"nominal":"38","volume":"1016140","trades":"2"},"16:49":{"price":26700,"nominal":"38","volume":"1016140","trades":"2"},"16:48":{"price":26760,"nominal":"542","volume":"14502620","trades":"4"},"16:47":{"price":26720,"nominal":"37","volume":"988640","trades":"1"},"16:46":{"price":26720,"nominal":"1012","volume":"27081480","trades":"2"},"16:45":{"price":26760,"nominal":"292","volume":"7814140","trades":"2"},"16:44":{"price":26760,"nominal":"292","volume":"7814140","trades":"2"},"16:43":{"price":26740,"nominal":"20","volume":"535560","trades":"5"},"16:42":{"price":26740,"nominal":"20","volume":"535560","trades":"5"},"16:41":{"price":26780,"nominal":"100","volume":"2676000","trades":"1"},"16:40":{"price":26780,"nominal":"100","volume":"2676000","trades":"1"},"16:39":{"price":26780,"nominal":"100","volume":"2676000","trades":"1"},"16:38":{"price":26760,"nominal":"52","volume":"1391520","trades":"1"},"16:37":{"price":26760,"nominal":"52","volume":"1391520","trades":"1"},"16:36":{"price":26760,"nominal":"1","volume":"26780","trades":"1"},"16:35":{"price":26780,"nominal":"44","volume":"1178320","trades":"1"},"16:34":{"price":26780,"nominal":"44","volume":"1178320","trades":"1"},"16:33":{"price":26780,"nominal":"1674","volume":"44777920","trades":"9"},"16:32":{"price":26740,"nominal":"633","volume":"16931940","trades":"6"},"16:31":{"price":26760,"nominal":"73","volume":"1956400","trades":"2"},"16:30":{"price":26800,"nominal":"2","volume":"53480","trades":"1"},"16:29":{"price":26740,"nominal":"213","volume":"5696140","trades":"2"},"16:28":{"price":26780,"nominal":"2","volume":"53600","trades":"1"},"16:27":{"price":26800,"nominal":"6","volume":"160800","trades":"1"},"16:26":{"price":26800,"nominal":"6","volume":"160800","trades":"1"},"16:25":{"price":26800,"nominal":"6","volume":"160800","trades":"1"},"16:24":{"price":26800,"nominal":"151","volume":"4055680","trades":"3"},"16:23":{"price":26860,"nominal":"1","volume":"26840","trades":"1"},"16:22":{"price":26840,"nominal":"2174","volume":"58351260","trades":"2"},"16:21":{"price":26860,"nominal":"1","volume":"26860","trades":"1"},"16:20":{"price":26860,"nominal":"34","volume":"913360","trades":"3"},"16:19":{"price":26860,"nominal":"726","volume":"19500360","trades":"2"},"16:18":{"price":26860,"nominal":"208","volume":"5590960","trades":"3"},"16:17":{"price":26880,"nominal":"12","volume":"322320","trades":"1"},"16:16":{"price":26860,"nominal":"75","volume":"2016360","trades":"1"},"16:15":{"price":26900,"nominal":"1","volume":"26860","trades":"2"},"16:14":{"price":26860,"nominal":"36","volume":"966960","trades":"1"},"16:13":{"price":26860,"nominal":"15","volume":"403500","trades":"1"},"16:12":{"price":26900,"nominal":"33","volume":"887760","trades":"2"},"16:11":{"price":26880,"nominal":"1","volume":"26880","trades":"1"},"16:10":{"price":26880,"nominal":"228","volume":"6133360","trades":"2"},"16:09":{"price":26920,"nominal":"201","volume":"5414140","trades":"2"},"16:08":{"price":26940,"nominal":"2","volume":"53900","trades":"2"},"16:07":{"price":26940,"nominal":"7100","volume":"191559020","trades":"7"},"16:06":{"price":26980,"nominal":"2","volume":"53760","trades":"1"},"16:05":{"price":26880,"nominal":"95","volume":"2549680","trades":"7"},"16:04":{"price":26840,"nominal":"5","volume":"134080","trades":"2"},"16:03":{"price":26820,"nominal":"226","volume":"6060720","trades":"4"},"16:02":{"price":26820,"nominal":"455","volume":"12165380","trades":"5"},"16:01":{"price":26700,"nominal":"180","volume":"4801880","trades":"4"},"16:00":{"price":26660,"nominal":"56","volume":"1491360","trades":"5"},"15:59":{"price":26600,"nominal":"14","volume":"373100","trades":"5"},"15:58":{"price":26600,"nominal":"114","volume":"3028840","trades":"8"},"15:57":{"price":26540,"nominal":"334","volume":"8851440","trades":"3"},"15:56":{"price":26500,"nominal":"4","volume":"106000","trades":"2"},"15:55":{"price":26500,"nominal":"4","volume":"106000","trades":"2"},"15:54":{"price":26500,"nominal":"36","volume":"953800","trades":"3"},"15:53":{"price":26480,"nominal":"23","volume":"609500","trades":"2"},"15:52":{"price":26500,"nominal":"152","volume":"4016380","trades":"4"},"15:51":{"price":26420,"nominal":"99","volume":"2613740","trades":"5"},"15:50":{"price":26400,"nominal":"15","volume":"396000","trades":"1"},"15:49":{"price":26400,"nominal":"15","volume":"396000","trades":"1"},"15:48":{"price":26400,"nominal":"2","volume":"52840","trades":"1"},"15:47":{"price":26420,"nominal":"94","volume":"2481600","trades":"3"},"15:46":{"price":26420,"nominal":"94","volume":"2481600","trades":"3"},"15:45":{"price":26420,"nominal":"94","volume":"2481600","trades":"3"},"15:44":{"price":26400,"nominal":"172","volume":"4545700","trades":"4"},"15:43":{"price":26400,"nominal":"172","volume":"4545700","trades":"4"},"15:42":{"price":26400,"nominal":"172","volume":"4545700","trades":"4"},"15:41":{"price":26380,"nominal":"183","volume":"4831140","trades":"3"},"15:40":{"price":26400,"nominal":"162","volume":"4280040","trades":"2"},"15:39":{"price":26420,"nominal":"1","volume":"26380","trades":"1"},"15:38":{"price":26380,"nominal":"5","volume":"132120","trades":"2"},"15:37":{"price":26400,"nominal":"1870","volume":"49554780","trades":"1"},"15:36":{"price":26480,"nominal":"80","volume":"2116420","trades":"5"},"15:35":{"price":26480,"nominal":"80","volume":"2116420","trades":"5"},"15:34":{"price":26440,"nominal":"50","volume":"1322000","trades":"1"},"15:33":{"price":26440,"nominal":"55","volume":"1453220","trades":"2"},"15:32":{"price":26420,"nominal":"21","volume":"555240","trades":"2"},"15:31":{"price":26420,"nominal":"21","volume":"555240","trades":"2"},"15:30":{"price":26420,"nominal":"21","volume":"555240","trades":"2"},"15:29":{"price":26440,"nominal":"8200","volume":"217016000","trades":"4"},"15:28":{"price":26480,"nominal":"4200","volume":"111216000","trades":"6"},"15:27":{"price":26480,"nominal":"9814","volume":"259875120","trades":"9"},"15:26":{"price":26480,"nominal":"7","volume":"185360","trades":"1"},"15:25":{"price":26480,"nominal":"317","volume":"8395000","trades":"3"},"15:24":{"price":26500,"nominal":"83","volume":"2196820","trades":"3"},"15:23":{"price":26460,"nominal":"144","volume":"3810240","trades":"2"},"15:22":{"price":26460,"nominal":"8","volume":"211880","trades":"2"},"15:21":{"price":26500,"nominal":"1","volume":"26480","trades":"1"},"15:20":{"price":26500,"nominal":"1","volume":"26480","trades":"1"},"15:19":{"price":26480,"nominal":"3107","volume":"82273360","trades":"3"},"15:18":{"price":26480,"nominal":"3107","volume":"82273360","trades":"3"},"15:17":{"price":26480,"nominal":"81","volume":"2143260","trades":"1"},"15:16":{"price":26480,"nominal":"81","volume":"2143260","trades":"1"},"15:15":{"price":26460,"nominal":"192","volume":"5080320","trades":"2"},"15:14":{"price":26460,"nominal":"192","volume":"5080320","trades":"2"},"15:13":{"price":26460,"nominal":"192","volume":"5080320","trades":"2"},"15:12":{"price":26460,"nominal":"3","volume":"79360","trades":"3"},"15:11":{"price":26440,"nominal":"185","volume":"4890420","trades":"2"},"15:10":{"price":26420,"nominal":"11","volume":"291060","trades":"1"},"15:09":{"price":26420,"nominal":"11","volume":"291060","trades":"1"},"15:08":{"price":26420,"nominal":"11","volume":"291060","trades":"1"},"15:07":{"price":26460,"nominal":"2034","volume":"53738960","trades":"2"},"15:06":{"price":26440,"nominal":"22","volume":"581680","trades":"2"},"15:05":{"price":26440,"nominal":"3","volume":"79200","trades":"1"},"15:04":{"price":26400,"nominal":"2","volume":"52960","trades":"1"},"15:03":{"price":26400,"nominal":"2","volume":"52960","trades":"1"},"15:02":{"price":26480,"nominal":"1831","volume":"48484720","trades":"6"},"15:01":{"price":26500,"nominal":"1","volume":"26460","trades":"1"},"15:00":{"price":26500,"nominal":"1","volume":"26460","trades":"1"},"14:59":{"price":26460,"nominal":"45","volume":"1190480","trades":"3"},"14:58":{"price":26440,"nominal":"27","volume":"714420","trades":"2"},"14:57":{"price":26460,"nominal":"876","volume":"23182520","trades":"3"},"14:56":{"price":26480,"nominal":"2","volume":"53080","trades":"1"},"14:55":{"price":26480,"nominal":"2","volume":"53080","trades":"1"},"14:54":{"price":26480,"nominal":"2","volume":"53080","trades":"1"},"14:53":{"price":26540,"nominal":"60","volume":"1590000","trades":"1"},"14:52":{"price":26500,"nominal":"56","volume":"1485120","trades":"1"},"14:51":{"price":26500,"nominal":"56","volume":"1485120","trades":"1"},"14:50":{"price":26520,"nominal":"1","volume":"26460","trades":"1"},"14:49":{"price":26460,"nominal":"9","volume":"238860","trades":"1"},"14:48":{"price":26460,"nominal":"9","volume":"238860","trades":"1"},"14:47":{"price":26540,"nominal":"5501","volume":"145776500","trades":"5"},"14:46":{"price":26500,"nominal":"27","volume":"716580","trades":"1"},"14:45":{"price":26500,"nominal":"27","volume":"716580","trades":"1"},"14:44":{"price":26540,"nominal":"966","volume":"25579680","trades":"4"},"14:43":{"price":26480,"nominal":"11","volume":"291100","trades":"2"},"14:42":{"price":26480,"nominal":"533","volume":"14108800","trades":"9"},"14:41":{"price":26540,"nominal":"16","volume":"424640","trades":"1"},"14:40":{"price":26540,"nominal":"16","volume":"424640","trades":"1"},"14:39":{"price":26540,"nominal":"16","volume":"424640","trades":"1"},"14:38":{"price":26540,"nominal":"2","volume":"53000","trades":"1"},"14:37":{"price":26500,"nominal":"7","volume":"185780","trades":"1"},"14:36":{"price":26540,"nominal":"43","volume":"1141220","trades":"2"},"14:35":{"price":26540,"nominal":"16","volume":"424800","trades":"3"},"14:34":{"price":26560,"nominal":"5","volume":"132800","trades":"1"},"14:33":{"price":26560,"nominal":"1100","volume":"29172000","trades":"1"},"14:32":{"price":26520,"nominal":"27","volume":"716520","trades":"5"},"14:31":{"price":26520,"nominal":"190","volume":"5036180","trades":"6"},"14:30":{"price":26520,"nominal":"190","volume":"5036180","trades":"6"},"14:29":{"price":26500,"nominal":"67","volume":"1780860","trades":"2"},"14:28":{"price":26580,"nominal":"18","volume":"478080","trades":"2"},"14:27":{"price":26560,"nominal":"1","volume":"26520","trades":"1"},"14:26":{"price":26520,"nominal":"14","volume":"371680","trades":"2"},"14:25":{"price":26520,"nominal":"63","volume":"1671540","trades":"2"},"14:24":{"price":26520,"nominal":"236","volume":"6263440","trades":"1"},"14:23":{"price":26540,"nominal":"1184","volume":"31423360","trades":"3"},"14:22":{"price":26540,"nominal":"44812","volume":"1189310120","trades":"35"},"14:21":{"price":26520,"nominal":"65","volume":"1723680","trades":"2"},"14:20":{"price":26520,"nominal":"405","volume":"10730520","trades":"4"},"14:19":{"price":26520,"nominal":"405","volume":"10730520","trades":"4"},"14:18":{"price":26460,"nominal":"26","volume":"687960","trades":"2"},"14:17":{"price":26460,"nominal":"115","volume":"3036100","trades":"2"},"14:16":{"price":26460,"nominal":"115","volume":"3036100","trades":"2"},"14:15":{"price":26400,"nominal":"101","volume":"2666420","trades":"2"},"14:14":{"price":26420,"nominal":"7595","volume":"200431880","trades":"3"},"14:13":{"price":26420,"nominal":"7595","volume":"200431880","trades":"3"},"14:12":{"price":26420,"nominal":"7595","volume":"200431880","trades":"3"},"14:11":{"price":26380,"nominal":"8","volume":"211040","trades":"1"},"14:10":{"price":26380,"nominal":"36","volume":"949680","trades":"3"},"14:09":{"price":26380,"nominal":"160","volume":"4219680","trades":"6"},"14:08":{"price":26360,"nominal":"50","volume":"1318620","trades":"3"},"14:07":{"price":26360,"nominal":"50","volume":"1318620","trades":"3"},"14:06":{"price":26400,"nominal":"35","volume":"925960","trades":"5"},"14:05":{"price":26400,"nominal":"35","volume":"925960","trades":"5"},"14:04":{"price":26460,"nominal":"1666","volume":"44099000","trades":"3"},"14:03":{"price":26460,"nominal":"69","volume":"1826520","trades":"2"},"14:02":{"price":26460,"nominal":"69","volume":"1826520","trades":"2"},"14:01":{"price":26480,"nominal":"4054","volume":"107348660","trades":"2"},"14:00":{"price":26480,"nominal":"4","volume":"105680","trades":"3"},"13:59":{"price":26420,"nominal":"466","volume":"12302400","trades":"2"},"13:58":{"price":26420,"nominal":"466","volume":"12302400","trades":"2"},"13:57":{"price":26420,"nominal":"466","volume":"12302400","trades":"2"},"13:56":{"price":26420,"nominal":"466","volume":"12302400","trades":"2"},"13:55":{"price":26420,"nominal":"466","volume":"12302400","trades":"2"},"13:54":{"price":26420,"nominal":"466","volume":"12302400","trades":"2"},"13:53":{"price":26400,"nominal":"6312","volume":"166636660","trades":"10"},"13:52":{"price":26400,"nominal":"6312","volume":"166636660","trades":"10"},"13:51":{"price":26380,"nominal":"25","volume":"660460","trades":"4"},"13:50":{"price":26420,"nominal":"2","volume":"52840","trades":"1"},"13:49":{"price":26420,"nominal":"130","volume":"3442400","trades":"1"},"13:48":{"price":26480,"nominal":"19","volume":"502360","trades":"1"},"13:47":{"price":26440,"nominal":"15","volume":"397500","trades":"1"},"13:46":{"price":26500,"nominal":"9","volume":"238680","trades":"1"},"13:45":{"price":26520,"nominal":"30","volume":"794400","trades":"1"},"13:44":{"price":26480,"nominal":"11","volume":"291720","trades":"3"},"13:43":{"price":26480,"nominal":"11","volume":"291720","trades":"3"},"13:42":{"price":26520,"nominal":"18","volume":"477360","trades":"1"},"13:41":{"price":26520,"nominal":"18","volume":"477360","trades":"1"},"13:40":{"price":26520,"nominal":"16","volume":"423880","trades":"5"},"13:39":{"price":26520,"nominal":"16","volume":"423880","trades":"5"},"13:38":{"price":26460,"nominal":"237","volume":"6275760","trades":"1"},"13:37":{"price":26460,"nominal":"237","volume":"6275760","trades":"1"},"13:36":{"price":26480,"nominal":"30","volume":"794960","trades":"2"},"13:35":{"price":26500,"nominal":"500","volume":"13250000","trades":"1"},"13:34":{"price":26500,"nominal":"13","volume":"344500","trades":"1"},"13:33":{"price":26500,"nominal":"39","volume":"1034280","trades":"1"},"13:32":{"price":26520,"nominal":"6","volume":"159100","trades":"3"},"13:31":{"price":26520,"nominal":"20","volume":"530000","trades":"1"},"13:30":{"price":26500,"nominal":"51","volume":"1351500","trades":"3"},"13:29":{"price":26500,"nominal":"3770","volume":"99980400","trades":"1"},"13:28":{"price":26520,"nominal":"32","volume":"848880","trades":"4"},"13:27":{"price":26520,"nominal":"32","volume":"848880","trades":"4"},"13:26":{"price":26520,"nominal":"302","volume":"8015060","trades":"3"},"13:25":{"price":26520,"nominal":"51","volume":"1352520","trades":"4"},"13:24":{"price":26520,"nominal":"264","volume":"6995960","trades":"7"},"13:23":{"price":26460,"nominal":"3778","volume":"99965880","trades":"1"},"13:22":{"price":26460,"nominal":"7607","volume":"201283260","trades":"4"},"13:21":{"price":26500,"nominal":"14","volume":"370440","trades":"1"},"13:20":{"price":26460,"nominal":"37","volume":"979060","trades":"2"},"13:19":{"price":26460,"nominal":"4","volume":"106000","trades":"2"},"13:18":{"price":26500,"nominal":"236","volume":"6244560","trades":"1"},"13:17":{"price":26460,"nominal":"40","volume":"1059200","trades":"3"},"13:16":{"price":26480,"nominal":"40","volume":"1059200","trades":"1"},"13:15":{"price":26480,"nominal":"121","volume":"3206100","trades":"2"},"13:14":{"price":26460,"nominal":"3777","volume":"99939420","trades":"1"},"13:13":{"price":26460,"nominal":"2","volume":"53040","trades":"1"},"13:12":{"price":26520,"nominal":"7","volume":"185360","trades":"1"},"13:11":{"price":26480,"nominal":"74","volume":"1965440","trades":"1"},"13:10":{"price":26560,"nominal":"227","volume":"6029380","trades":"3"},"13:09":{"price":26560,"nominal":"152","volume":"4037140","trades":"2"},"13:08":{"price":26580,"nominal":"4","volume":"106080","trades":"1"},"13:07":{"price":26580,"nominal":"4","volume":"106080","trades":"1"},"13:06":{"price":26580,"nominal":"4","volume":"106080","trades":"1"},"13:05":{"price":26520,"nominal":"4192","volume":"111586320","trades":"4"},"13:04":{"price":26520,"nominal":"4192","volume":"111586320","trades":"4"},"13:03":{"price":26620,"nominal":"114","volume":"3030920","trades":"3"},"13:02":{"price":26580,"nominal":"32937","volume":"874147220","trades":"12"},"13:01":{"price":26520,"nominal":"3","volume":"79620","trades":"1"},"13:00":{"price":26540,"nominal":"20","volume":"530800","trades":"2"},"12:59":{"price":26540,"nominal":"71","volume":"1884340","trades":"3"},"12:58":{"price":26540,"nominal":"50","volume":"1326000","trades":"1"},"12:57":{"price":26520,"nominal":"14","volume":"371720","trades":"2"},"12:56":{"price":26580,"nominal":"51255","volume":"1357283720","trades":"15"},"12:55":{"price":26480,"nominal":"0","volume":"0","trades":"1"},"12:54":{"price":26460,"nominal":"49932","volume":"1321200260","trades":"14"},"12:53":{"price":26460,"nominal":"19311","volume":"510584320","trades":"15"},"12:52":{"price":26400,"nominal":"3","volume":"79320","trades":"1"},"12:51":{"price":26440,"nominal":"3","volume":"79200","trades":"1"},"12:50":{"price":26400,"nominal":"15072","volume":"398500800","trades":"5"},"12:49":{"price":26440,"nominal":"15843","volume":"418888520","trades":"10"},"12:48":{"price":26400,"nominal":"7325","volume":"193380000","trades":"8"},"12:47":{"price":26400,"nominal":"42686","volume":"1126910400","trades":"23"},"12:46":{"price":26400,"nominal":"302","volume":"7959920","trades":"4"},"12:45":{"price":26360,"nominal":"234","volume":"6173680","trades":"3"},"12:44":{"price":26400,"nominal":"7","volume":"184660","trades":"2"},"12:43":{"price":26380,"nominal":"36","volume":"950020","trades":"1"},"12:42":{"price":26380,"nominal":"4","volume":"105760","trades":"3"},"12:41":{"price":26440,"nominal":"129","volume":"3409680","trades":"5"},"12:40":{"price":26480,"nominal":"50033","volume":"1322872780","trades":"9"},"12:39":{"price":26480,"nominal":"50033","volume":"1322872780","trades":"9"},"12:38":{"price":26480,"nominal":"50033","volume":"1322872780","trades":"9"},"12:37":{"price":26460,"nominal":"48","volume":"1268280","trades":"3"},"12:36":{"price":26480,"nominal":"8","volume":"211840","trades":"2"},"12:35":{"price":26480,"nominal":"4","volume":"105880","trades":"2"},"12:34":{"price":26440,"nominal":"4","volume":"105760","trades":"1"},"12:33":{"price":26440,"nominal":"68","volume":"1800500","trades":"5"},"12:32":{"price":26500,"nominal":"50","volume":"1322000","trades":"1"},"12:31":{"price":26440,"nominal":"75","volume":"1987500","trades":"1"},"12:30":{"price":26500,"nominal":"76","volume":"2014000","trades":"2"},"12:29":{"price":26500,"nominal":"1982","volume":"52483360","trades":"1"},"12:28":{"price":26480,"nominal":"19","volume":"503140","trades":"3"},"12:27":{"price":26500,"nominal":"56","volume":"1484480","trades":"3"},"12:26":{"price":26560,"nominal":"160","volume":"4243200","trades":"2"},"12:25":{"price":26520,"nominal":"64","volume":"1697540","trades":"3"},"12:24":{"price":26540,"nominal":"10","volume":"265460","trades":"2"},"12:23":{"price":26560,"nominal":"23","volume":"610420","trades":"1"},"12:22":{"price":26540,"nominal":"9","volume":"239160","trades":"3"},"12:21":{"price":26540,"nominal":"9","volume":"239160","trades":"3"},"12:20":{"price":26640,"nominal":"1000","volume":"26600000","trades":"1"},"12:19":{"price":26640,"nominal":"1000","volume":"26600000","trades":"1"},"12:18":{"price":26600,"nominal":"612","volume":"16301440","trades":"5"},"12:17":{"price":26640,"nominal":"1","volume":"26640","trades":"1"},"12:16":{"price":26640,"nominal":"157","volume":"4182480","trades":"4"},"12:15":{"price":26640,"nominal":"623","volume":"16596720","trades":"3"},"12:14":{"price":26640,"nominal":"551","volume":"14667200","trades":"5"},"12:13":{"price":26620,"nominal":"944","volume":"25110520","trades":"4"},"12:12":{"price":26640,"nominal":"304","volume":"8074400","trades":"2"},"12:11":{"price":26560,"nominal":"35","volume":"930300","trades":"1"},"12:10":{"price":26580,"nominal":"500","volume":"13320000","trades":"1"},"12:09":{"price":26640,"nominal":"152","volume":"4049280","trades":"2"},"12:08":{"price":26640,"nominal":"49","volume":"1305400","trades":"3"},"12:07":{"price":26640,"nominal":"180","volume":"4804960","trades":"5"},"12:06":{"price":26660,"nominal":"118","volume":"3142640","trades":"5"},"12:05":{"price":26620,"nominal":"232","volume":"6170600","trades":"7"},"12:04":{"price":26560,"nominal":"94","volume":"2496640","trades":"6"},"12:03":{"price":26560,"nominal":"84","volume":"2229380","trades":"4"},"12:02":{"price":26540,"nominal":"194","volume":"5137000","trades":"3"},"12:01":{"price":26540,"nominal":"194","volume":"5137000","trades":"3"},"12:00":{"price":26460,"nominal":"40","volume":"1060000","trades":"1"},"11:59":{"price":26460,"nominal":"40","volume":"1060000","trades":"1"},"11:58":{"price":26500,"nominal":"9","volume":"238860","trades":"1"},"11:57":{"price":26540,"nominal":"19","volume":"503500","trades":"1"},"11:56":{"price":26500,"nominal":"26","volume":"690440","trades":"3"},"11:55":{"price":26480,"nominal":"46","volume":"1219000","trades":"6"},"11:54":{"price":26520,"nominal":"4","volume":"106080","trades":"2"},"11:53":{"price":26520,"nominal":"171","volume":"4527420","trades":"3"},"11:52":{"price":26520,"nominal":"108","volume":"2860200","trades":"4"},"11:51":{"price":26520,"nominal":"12842","volume":"340055540","trades":"10"},"11:50":{"price":26480,"nominal":"3","volume":"79260","trades":"1"},"11:49":{"price":26420,"nominal":"253","volume":"6686120","trades":"7"},"11:48":{"price":26460,"nominal":"301","volume":"7958440","trades":"1"},"11:47":{"price":26440,"nominal":"417","volume":"11032160","trades":"5"},"11:46":{"price":26440,"nominal":"417","volume":"11032160","trades":"5"},"11:45":{"price":26460,"nominal":"3777","volume":"100014960","trades":"1"},"11:44":{"price":26480,"nominal":"8442","volume":"223544560","trades":"5"},"11:43":{"price":26520,"nominal":"3924","volume":"104064100","trades":"2"},"11:42":{"price":26480,"nominal":"1452","volume":"38460640","trades":"7"},"11:41":{"price":26480,"nominal":"22","volume":"582320","trades":"2"},"11:40":{"price":26460,"nominal":"20","volume":"529660","trades":"2"},"11:39":{"price":26500,"nominal":"500","volume":"13270000","trades":"3"},"11:38":{"price":26500,"nominal":"500","volume":"13270000","trades":"3"},"11:37":{"price":26540,"nominal":"45405","volume":"1204141200","trades":"11"},"11:36":{"price":26500,"nominal":"394","volume":"10455240","trades":"6"},"11:35":{"price":26540,"nominal":"24","volume":"635700","trades":"3"},"11:34":{"price":26520,"nominal":"151","volume":"3993120","trades":"9"},"11:33":{"price":26420,"nominal":"320","volume":"8450900","trades":"4"},"11:32":{"price":26420,"nominal":"320","volume":"8450900","trades":"4"},"11:31":{"price":26360,"nominal":"206","volume":"5419800","trades":"2"},"11:30":{"price":26320,"nominal":"292","volume":"7673680","trades":"6"},"11:29":{"price":26320,"nominal":"292","volume":"7673680","trades":"6"},"11:28":{"price":26300,"nominal":"213","volume":"5594220","trades":"5"},"11:27":{"price":26300,"nominal":"7","volume":"184360","trades":"4"},"11:26":{"price":26360,"nominal":"1","volume":"26380","trades":"1"},"11:25":{"price":26380,"nominal":"613","volume":"16180560","trades":"3"},"11:24":{"price":26400,"nominal":"25","volume":"659000","trades":"4"},"11:23":{"price":26360,"nominal":"40","volume":"1053960","trades":"4"},"11:22":{"price":26340,"nominal":"103","volume":"2716580","trades":"2"},"11:21":{"price":26360,"nominal":"76","volume":"2004780","trades":"3"},"11:20":{"price":26360,"nominal":"86","volume":"2267780","trades":"2"},"11:19":{"price":26380,"nominal":"63","volume":"1660540","trades":"3"},"11:18":{"price":26360,"nominal":"30","volume":"792260","trades":"5"},"11:17":{"price":26360,"nominal":"81","volume":"2137240","trades":"5"},"11:16":{"price":26360,"nominal":"64","volume":"1689400","trades":"4"},"11:15":{"price":26440,"nominal":"37","volume":"977860","trades":"3"},"11:14":{"price":26420,"nominal":"235","volume":"6214260","trades":"7"},"11:13":{"price":26460,"nominal":"57","volume":"1508220","trades":"3"},"11:12":{"price":26460,"nominal":"38","volume":"1007180","trades":"3"},"11:11":{"price":26540,"nominal":"25","volume":"661600","trades":"2"},"11:10":{"price":26440,"nominal":"116","volume":"3068320","trades":"6"},"11:09":{"price":26420,"nominal":"157","volume":"4154420","trades":"6"},"11:08":{"price":26460,"nominal":"33","volume":"872620","trades":"2"},"11:07":{"price":26460,"nominal":"33","volume":"872620","trades":"2"},"11:06":{"price":26440,"nominal":"114","volume":"3012560","trades":"3"},"11:05":{"price":26420,"nominal":"190","volume":"5034760","trades":"2"},"11:04":{"price":26500,"nominal":"171","volume":"4538340","trades":"1"},"11:03":{"price":26540,"nominal":"3016","volume":"79922400","trades":"2"},"11:02":{"price":26400,"nominal":"22","volume":"581760","trades":"3"},"11:01":{"price":26480,"nominal":"97","volume":"2567460","trades":"3"},"11:00":{"price":26460,"nominal":"20","volume":"528040","trades":"3"},"10:59":{"price":26380,"nominal":"20","volume":"527000","trades":"2"},"10:58":{"price":26320,"nominal":"128","volume":"3371580","trades":"3"},"10:57":{"price":26360,"nominal":"40","volume":"1052000","trades":"1"},"10:56":{"price":26300,"nominal":"24","volume":"630240","trades":"2"},"10:55":{"price":26260,"nominal":"213","volume":"5601860","trades":"3"},"10:54":{"price":26220,"nominal":"1","volume":"26240","trades":"1"},"10:53":{"price":26240,"nominal":"34","volume":"892840","trades":"1"},"10:52":{"price":26260,"nominal":"2025","volume":"53193060","trades":"10"},"10:51":{"price":26300,"nominal":"1695","volume":"44645960","trades":"2"},"10:50":{"price":26320,"nominal":"952","volume":"25008380","trades":"6"},"10:49":{"price":26180,"nominal":"3938","volume":"103171600","trades":"5"},"10:48":{"price":26200,"nominal":"437","volume":"11449400","trades":"2"},"10:47":{"price":26200,"nominal":"87","volume":"2282460","trades":"4"},"10:46":{"price":26220,"nominal":"459","volume":"12023120","trades":"4"},"10:45":{"price":26180,"nominal":"24943","volume":"653509540","trades":"19"},"10:43":{"price":26280,"nominal":"194","volume":"5089360","trades":"3"},"10:42":{"price":26240,"nominal":"373","volume":"9790860","trades":"9"},"10:40":{"price":26320,"nominal":"1289","volume":"33900700","trades":"2"},"10:39":{"price":26300,"nominal":"3","volume":"78860","trades":"2"},"10:38":{"price":26280,"nominal":"46","volume":"1209780","trades":"2"},"10:37":{"price":26280,"nominal":"517","volume":"13596320","trades":"4"},"10:36":{"price":26220,"nominal":"166","volume":"4351560","trades":"5"},"10:35":{"price":26220,"nominal":"384","volume":"10058680","trades":"6"},"10:34":{"price":26140,"nominal":"115","volume":"3007440","trades":"3"},"10:33":{"price":26120,"nominal":"47151","volume":"1231358380","trades":"53"},"10:32":{"price":26140,"nominal":"1872","volume":"48804480","trades":"5"},"10:31":{"price":26100,"nominal":"400","volume":"10400220","trades":"4"},"10:30":{"price":26000,"nominal":"673","volume":"17500200","trades":"6"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":18.8,"nominal":"205","volume":"3860","trades":"1"},"16:58":{"price":18.8,"nominal":"205","volume":"3860","trades":"1"},"16:57":{"price":18.8,"nominal":"205","volume":"3860","trades":"1"},"16:56":{"price":18.8,"nominal":"205","volume":"3860","trades":"1"},"16:55":{"price":18.8,"nominal":"205","volume":"3860","trades":"1"},"16:54":{"price":18.8,"nominal":"205","volume":"3860","trades":"1"},"16:53":{"price":18.8,"nominal":"205","volume":"3860","trades":"1"},"16:52":{"price":18.83,"nominal":"125","volume":"2354","trades":"1"},"16:51":{"price":18.83,"nominal":"83","volume":"1563","trades":"4"},"16:50":{"price":18.9,"nominal":"52","volume":"982","trades":"1"},"16:49":{"price":18.9,"nominal":"52","volume":"982","trades":"1"},"16:48":{"price":18.9,"nominal":"52","volume":"982","trades":"1"},"16:47":{"price":18.9,"nominal":"52","volume":"982","trades":"1"},"16:46":{"price":18.9,"nominal":"52","volume":"982","trades":"1"},"16:45":{"price":18.9,"nominal":"52","volume":"982","trades":"1"},"16:44":{"price":18.9,"nominal":"52","volume":"982","trades":"1"},"16:43":{"price":18.9,"nominal":"52","volume":"982","trades":"1"},"16:42":{"price":18.89,"nominal":"37","volume":"700","trades":"1"},"16:41":{"price":18.89,"nominal":"37","volume":"700","trades":"1"},"16:40":{"price":18.89,"nominal":"37","volume":"700","trades":"1"},"16:39":{"price":18.89,"nominal":"37","volume":"700","trades":"1"},"16:38":{"price":18.89,"nominal":"37","volume":"700","trades":"1"},"16:37":{"price":18.89,"nominal":"37","volume":"700","trades":"1"},"16:36":{"price":18.89,"nominal":"37","volume":"700","trades":"1"},"16:35":{"price":18.92,"nominal":"13","volume":"246","trades":"1"},"16:34":{"price":18.92,"nominal":"13","volume":"246","trades":"1"},"16:33":{"price":18.92,"nominal":"13","volume":"246","trades":"1"},"16:32":{"price":18.92,"nominal":"13","volume":"246","trades":"1"},"16:31":{"price":18.92,"nominal":"13","volume":"246","trades":"1"},"16:30":{"price":18.92,"nominal":"13","volume":"246","trades":"1"},"16:29":{"price":18.9,"nominal":"50","volume":"947","trades":"1"},"16:28":{"price":18.9,"nominal":"50","volume":"947","trades":"1"},"16:27":{"price":18.94,"nominal":"19","volume":"360","trades":"1"},"16:26":{"price":18.94,"nominal":"19","volume":"360","trades":"1"},"16:25":{"price":18.94,"nominal":"19","volume":"360","trades":"1"},"16:24":{"price":18.94,"nominal":"19","volume":"360","trades":"1"},"16:23":{"price":18.94,"nominal":"19","volume":"360","trades":"1"},"16:22":{"price":18.95,"nominal":"30","volume":"567","trades":"1"},"16:21":{"price":18.95,"nominal":"30","volume":"567","trades":"1"},"16:20":{"price":18.95,"nominal":"30","volume":"567","trades":"1"},"16:19":{"price":18.95,"nominal":"30","volume":"567","trades":"1"},"16:18":{"price":18.95,"nominal":"30","volume":"567","trades":"1"},"16:17":{"price":18.95,"nominal":"30","volume":"567","trades":"1"},"16:16":{"price":18.95,"nominal":"30","volume":"567","trades":"1"},"16:15":{"price":18.95,"nominal":"30","volume":"567","trades":"1"},"16:14":{"price":18.95,"nominal":"30","volume":"567","trades":"1"},"16:13":{"price":18.9,"nominal":"23","volume":"436","trades":"2"},"16:12":{"price":18.9,"nominal":"23","volume":"436","trades":"2"},"16:11":{"price":18.9,"nominal":"23","volume":"436","trades":"2"},"16:10":{"price":18.96,"nominal":"15","volume":"284","trades":"1"},"16:09":{"price":18.96,"nominal":"15","volume":"284","trades":"1"},"16:08":{"price":18.96,"nominal":"15","volume":"284","trades":"1"},"16:07":{"price":18.96,"nominal":"15","volume":"284","trades":"1"},"16:06":{"price":18.96,"nominal":"20","volume":"379","trades":"2"},"16:05":{"price":18.9,"nominal":"1","volume":"19","trades":"2"},"16:04":{"price":18.83,"nominal":"152","volume":"2848","trades":"1"},"16:03":{"price":18.74,"nominal":"26","volume":"487","trades":"1"},"16:02":{"price":18.74,"nominal":"26","volume":"487","trades":"1"},"16:01":{"price":18.74,"nominal":"26","volume":"487","trades":"1"},"16:00":{"price":18.74,"nominal":"25","volume":"468","trades":"1"},"15:59":{"price":18.7,"nominal":"91","volume":"1699","trades":"1"},"15:58":{"price":18.7,"nominal":"91","volume":"1699","trades":"1"},"15:57":{"price":18.7,"nominal":"4","volume":"75","trades":"3"},"15:56":{"price":18.7,"nominal":"4","volume":"75","trades":"3"},"15:55":{"price":18.7,"nominal":"4","volume":"75","trades":"3"},"15:54":{"price":18.64,"nominal":"40","volume":"744","trades":"1"},"15:53":{"price":18.6,"nominal":"13","volume":"241","trades":"3"},"15:52":{"price":18.6,"nominal":"13","volume":"241","trades":"3"},"15:51":{"price":18.6,"nominal":"13","volume":"241","trades":"3"},"15:50":{"price":18.6,"nominal":"94","volume":"1744","trades":"2"},"15:49":{"price":18.55,"nominal":"34","volume":"632","trades":"1"},"15:48":{"price":18.6,"nominal":"4","volume":"74","trades":"2"},"15:47":{"price":18.6,"nominal":"4","volume":"74","trades":"2"},"15:46":{"price":18.6,"nominal":"4","volume":"74","trades":"2"},"15:45":{"price":18.6,"nominal":"180","volume":"3352","trades":"1"},"15:44":{"price":18.6,"nominal":"180","volume":"3352","trades":"1"},"15:43":{"price":18.6,"nominal":"180","volume":"3352","trades":"1"},"15:42":{"price":18.62,"nominal":"212","volume":"3947","trades":"3"},"15:41":{"price":18.62,"nominal":"212","volume":"3947","trades":"3"},"15:40":{"price":18.62,"nominal":"212","volume":"3947","trades":"3"},"15:39":{"price":18.62,"nominal":"2","volume":"37","trades":"1"},"15:38":{"price":18.64,"nominal":"38","volume":"708","trades":"3"},"15:37":{"price":18.64,"nominal":"38","volume":"708","trades":"3"},"15:36":{"price":18.64,"nominal":"15","volume":"280","trades":"1"},"15:35":{"price":18.64,"nominal":"15","volume":"280","trades":"1"},"15:34":{"price":18.64,"nominal":"15","volume":"280","trades":"1"},"15:33":{"price":18.64,"nominal":"15","volume":"280","trades":"1"},"15:32":{"price":18.64,"nominal":"15","volume":"280","trades":"1"},"15:31":{"price":18.64,"nominal":"15","volume":"280","trades":"1"},"15:30":{"price":18.64,"nominal":"15","volume":"280","trades":"1"},"15:29":{"price":18.64,"nominal":"15","volume":"280","trades":"1"},"15:28":{"price":18.64,"nominal":"15","volume":"280","trades":"1"},"15:27":{"price":18.64,"nominal":"15","volume":"280","trades":"1"},"15:26":{"price":18.64,"nominal":"15","volume":"280","trades":"1"},"15:25":{"price":18.64,"nominal":"15","volume":"280","trades":"1"},"15:24":{"price":18.64,"nominal":"15","volume":"280","trades":"1"},"15:23":{"price":18.64,"nominal":"15","volume":"280","trades":"1"},"15:22":{"price":18.64,"nominal":"15","volume":"280","trades":"1"},"15:21":{"price":18.64,"nominal":"15","volume":"280","trades":"1"},"15:20":{"price":18.64,"nominal":"15","volume":"280","trades":"1"},"15:19":{"price":18.64,"nominal":"15","volume":"280","trades":"1"},"15:18":{"price":18.64,"nominal":"96","volume":"1785","trades":"1"},"15:17":{"price":18.64,"nominal":"96","volume":"1785","trades":"1"},"15:16":{"price":18.64,"nominal":"96","volume":"1785","trades":"1"},"15:15":{"price":18.64,"nominal":"96","volume":"1785","trades":"1"},"15:14":{"price":18.59,"nominal":"34","volume":"634","trades":"3"},"15:13":{"price":18.59,"nominal":"34","volume":"634","trades":"3"},"15:12":{"price":18.64,"nominal":"8","volume":"149","trades":"1"},"15:11":{"price":18.64,"nominal":"8","volume":"149","trades":"1"},"15:10":{"price":18.64,"nominal":"8","volume":"149","trades":"1"},"15:09":{"price":18.64,"nominal":"8","volume":"149","trades":"1"},"15:08":{"price":18.64,"nominal":"8","volume":"149","trades":"1"},"15:07":{"price":18.64,"nominal":"8","volume":"149","trades":"1"},"15:06":{"price":18.64,"nominal":"8","volume":"149","trades":"1"},"15:05":{"price":18.59,"nominal":"13","volume":"244","trades":"1"},"15:04":{"price":18.59,"nominal":"13","volume":"244","trades":"1"},"15:03":{"price":18.59,"nominal":"13","volume":"244","trades":"1"},"15:02":{"price":18.74,"nominal":"42","volume":"786","trades":"1"},"15:01":{"price":18.74,"nominal":"42","volume":"786","trades":"1"},"15:00":{"price":18.74,"nominal":"42","volume":"786","trades":"1"},"14:59":{"price":18.74,"nominal":"42","volume":"786","trades":"1"},"14:58":{"price":18.74,"nominal":"42","volume":"786","trades":"1"},"14:57":{"price":18.74,"nominal":"42","volume":"786","trades":"1"},"14:56":{"price":18.74,"nominal":"42","volume":"786","trades":"1"},"14:55":{"price":18.74,"nominal":"42","volume":"786","trades":"1"},"14:54":{"price":18.74,"nominal":"42","volume":"786","trades":"1"},"14:53":{"price":18.74,"nominal":"42","volume":"786","trades":"1"},"14:52":{"price":18.74,"nominal":"42","volume":"786","trades":"1"},"14:51":{"price":18.74,"nominal":"42","volume":"786","trades":"1"},"14:50":{"price":18.74,"nominal":"42","volume":"786","trades":"1"},"14:49":{"price":18.74,"nominal":"42","volume":"786","trades":"1"},"14:48":{"price":18.74,"nominal":"42","volume":"786","trades":"1"},"14:47":{"price":18.74,"nominal":"42","volume":"786","trades":"1"},"14:46":{"price":18.74,"nominal":"42","volume":"786","trades":"1"},"14:45":{"price":18.71,"nominal":"2","volume":"37","trades":"2"},"14:44":{"price":18.71,"nominal":"2","volume":"37","trades":"2"},"14:43":{"price":18.66,"nominal":"16","volume":"300","trades":"1"},"14:42":{"price":18.66,"nominal":"16","volume":"300","trades":"1"},"14:41":{"price":18.72,"nominal":"18","volume":"337","trades":"1"},"14:40":{"price":18.72,"nominal":"18","volume":"337","trades":"1"},"14:39":{"price":18.72,"nominal":"18","volume":"337","trades":"1"},"14:38":{"price":18.72,"nominal":"23","volume":"429","trades":"3"},"14:37":{"price":18.65,"nominal":"79","volume":"1479","trades":"1"},"14:36":{"price":18.65,"nominal":"79","volume":"1479","trades":"1"},"14:35":{"price":18.65,"nominal":"79","volume":"1479","trades":"1"},"14:34":{"price":18.65,"nominal":"79","volume":"1479","trades":"1"},"14:33":{"price":18.65,"nominal":"79","volume":"1479","trades":"1"},"14:32":{"price":18.74,"nominal":"4","volume":"75","trades":"4"},"14:31":{"price":18.74,"nominal":"4","volume":"75","trades":"4"},"14:30":{"price":18.74,"nominal":"4","volume":"75","trades":"4"},"14:29":{"price":18.74,"nominal":"4","volume":"75","trades":"4"},"14:28":{"price":18.74,"nominal":"4","volume":"75","trades":"4"},"14:27":{"price":18.74,"nominal":"4","volume":"75","trades":"4"},"14:26":{"price":18.74,"nominal":"4","volume":"75","trades":"4"},"14:25":{"price":18.65,"nominal":"6","volume":"112","trades":"1"},"14:24":{"price":18.63,"nominal":"4","volume":"75","trades":"1"},"14:23":{"price":18.63,"nominal":"4","volume":"75","trades":"1"},"14:22":{"price":18.63,"nominal":"4","volume":"75","trades":"1"},"14:21":{"price":18.63,"nominal":"4","volume":"75","trades":"1"},"14:20":{"price":18.67,"nominal":"51","volume":"949","trades":"2"},"14:19":{"price":18.67,"nominal":"51","volume":"949","trades":"2"},"14:18":{"price":18.67,"nominal":"51","volume":"949","trades":"2"},"14:17":{"price":18.6,"nominal":"36","volume":"670","trades":"3"},"14:16":{"price":18.6,"nominal":"36","volume":"670","trades":"3"},"14:15":{"price":18.6,"nominal":"36","volume":"670","trades":"3"},"14:14":{"price":18.6,"nominal":"36","volume":"670","trades":"3"},"14:13":{"price":18.6,"nominal":"36","volume":"670","trades":"3"},"14:12":{"price":18.6,"nominal":"36","volume":"670","trades":"3"},"14:11":{"price":18.6,"nominal":"36","volume":"670","trades":"3"},"14:10":{"price":18.6,"nominal":"36","volume":"670","trades":"3"},"14:09":{"price":18.6,"nominal":"79","volume":"1471","trades":"4"},"14:08":{"price":18.67,"nominal":"4000","volume":"74720","trades":"2"},"14:07":{"price":18.67,"nominal":"4000","volume":"74720","trades":"2"},"14:06":{"price":18.67,"nominal":"4000","volume":"74720","trades":"2"},"14:05":{"price":18.67,"nominal":"4000","volume":"74720","trades":"2"},"14:04":{"price":18.68,"nominal":"1","volume":"19","trades":"3"},"14:03":{"price":18.68,"nominal":"1","volume":"19","trades":"3"},"14:02":{"price":18.68,"nominal":"1","volume":"19","trades":"3"},"14:01":{"price":18.68,"nominal":"1","volume":"19","trades":"3"},"14:00":{"price":18.68,"nominal":"1","volume":"19","trades":"3"},"13:59":{"price":18.67,"nominal":"18","volume":"335","trades":"1"},"13:58":{"price":18.67,"nominal":"18","volume":"335","trades":"1"},"13:57":{"price":18.67,"nominal":"18","volume":"335","trades":"1"},"13:56":{"price":18.67,"nominal":"18","volume":"335","trades":"1"},"13:55":{"price":18.67,"nominal":"18","volume":"335","trades":"1"},"13:54":{"price":18.6,"nominal":"572","volume":"10648","trades":"5"},"13:53":{"price":18.6,"nominal":"572","volume":"10648","trades":"5"},"13:52":{"price":18.6,"nominal":"572","volume":"10648","trades":"5"},"13:51":{"price":18.67,"nominal":"5","volume":"94","trades":"1"},"13:50":{"price":18.67,"nominal":"5","volume":"94","trades":"1"},"13:49":{"price":18.67,"nominal":"5","volume":"94","trades":"1"},"13:48":{"price":18.67,"nominal":"5","volume":"94","trades":"1"},"13:47":{"price":18.7,"nominal":"1","volume":"19","trades":"1"},"13:46":{"price":18.7,"nominal":"1","volume":"19","trades":"1"},"13:45":{"price":18.7,"nominal":"1","volume":"19","trades":"1"},"13:44":{"price":18.7,"nominal":"1","volume":"19","trades":"1"},"13:43":{"price":18.7,"nominal":"1","volume":"19","trades":"1"},"13:42":{"price":18.7,"nominal":"1","volume":"19","trades":"1"},"13:41":{"price":18.7,"nominal":"1","volume":"19","trades":"1"},"13:40":{"price":18.71,"nominal":"1","volume":"19","trades":"1"},"13:39":{"price":18.71,"nominal":"1","volume":"19","trades":"1"},"13:38":{"price":18.71,"nominal":"1","volume":"19","trades":"1"},"13:37":{"price":18.71,"nominal":"1","volume":"19","trades":"1"},"13:36":{"price":18.71,"nominal":"1","volume":"19","trades":"1"},"13:35":{"price":18.71,"nominal":"1","volume":"19","trades":"1"},"13:34":{"price":18.71,"nominal":"1","volume":"19","trades":"1"},"13:33":{"price":18.71,"nominal":"1","volume":"19","trades":"1"},"13:32":{"price":18.71,"nominal":"1","volume":"19","trades":"1"},"13:31":{"price":18.71,"nominal":"1","volume":"19","trades":"1"},"13:30":{"price":18.71,"nominal":"2","volume":"37","trades":"1"},"13:29":{"price":18.71,"nominal":"2","volume":"37","trades":"1"},"13:28":{"price":18.64,"nominal":"9","volume":"168","trades":"1"},"13:27":{"price":18.65,"nominal":"124","volume":"2313","trades":"1"},"13:26":{"price":18.65,"nominal":"94","volume":"1751","trades":"3"},"13:25":{"price":18.65,"nominal":"94","volume":"1751","trades":"3"},"13:24":{"price":18.65,"nominal":"94","volume":"1751","trades":"3"},"13:23":{"price":18.61,"nominal":"171","volume":"3187","trades":"1"},"13:22":{"price":18.61,"nominal":"171","volume":"3187","trades":"1"},"13:21":{"price":18.61,"nominal":"171","volume":"3187","trades":"1"},"13:20":{"price":18.61,"nominal":"171","volume":"3187","trades":"1"},"13:19":{"price":18.61,"nominal":"171","volume":"3187","trades":"1"},"13:18":{"price":18.64,"nominal":"160","volume":"2982","trades":"1"},"13:17":{"price":18.64,"nominal":"210","volume":"3915","trades":"2"},"13:16":{"price":18.64,"nominal":"210","volume":"3915","trades":"2"},"13:15":{"price":18.66,"nominal":"2","volume":"37","trades":"2"},"13:14":{"price":18.66,"nominal":"2","volume":"37","trades":"2"},"13:13":{"price":18.71,"nominal":"5","volume":"93","trades":"1"},"13:12":{"price":18.71,"nominal":"5","volume":"93","trades":"1"},"13:11":{"price":18.66,"nominal":"13","volume":"244","trades":"1"},"13:10":{"price":18.66,"nominal":"13","volume":"244","trades":"1"},"13:09":{"price":18.66,"nominal":"13","volume":"244","trades":"1"},"13:08":{"price":18.66,"nominal":"13","volume":"244","trades":"1"},"13:07":{"price":18.66,"nominal":"13","volume":"244","trades":"1"},"13:06":{"price":18.66,"nominal":"13","volume":"244","trades":"1"},"13:05":{"price":18.66,"nominal":"13","volume":"244","trades":"1"},"13:04":{"price":18.66,"nominal":"13","volume":"244","trades":"1"},"13:03":{"price":18.66,"nominal":"13","volume":"244","trades":"1"},"13:02":{"price":18.66,"nominal":"13","volume":"244","trades":"1"},"13:01":{"price":18.74,"nominal":"335","volume":"6235","trades":"2"},"13:00":{"price":18.74,"nominal":"335","volume":"6235","trades":"2"},"12:59":{"price":18.74,"nominal":"335","volume":"6235","trades":"2"},"12:58":{"price":18.74,"nominal":"335","volume":"6235","trades":"2"},"12:57":{"price":18.74,"nominal":"335","volume":"6235","trades":"2"},"12:56":{"price":18.74,"nominal":"335","volume":"6235","trades":"2"},"12:55":{"price":18.61,"nominal":"4","volume":"74","trades":"2"},"12:54":{"price":18.61,"nominal":"4","volume":"74","trades":"2"},"12:53":{"price":18.61,"nominal":"4","volume":"74","trades":"2"},"12:52":{"price":18.61,"nominal":"4","volume":"74","trades":"2"},"12:51":{"price":18.61,"nominal":"4","volume":"74","trades":"2"},"12:50":{"price":18.61,"nominal":"4","volume":"74","trades":"2"},"12:49":{"price":18.61,"nominal":"4","volume":"74","trades":"2"},"12:48":{"price":18.61,"nominal":"4","volume":"74","trades":"2"},"12:47":{"price":18.53,"nominal":"287","volume":"5339","trades":"2"},"12:46":{"price":18.64,"nominal":"32","volume":"596","trades":"3"},"12:45":{"price":18.64,"nominal":"32","volume":"596","trades":"3"},"12:44":{"price":18.64,"nominal":"32","volume":"596","trades":"3"},"12:43":{"price":18.64,"nominal":"32","volume":"596","trades":"3"},"12:42":{"price":18.64,"nominal":"32","volume":"596","trades":"3"},"12:41":{"price":18.64,"nominal":"32","volume":"596","trades":"3"},"12:40":{"price":18.65,"nominal":"11","volume":"205","trades":"1"},"12:39":{"price":18.62,"nominal":"33","volume":"615","trades":"2"},"12:38":{"price":18.62,"nominal":"33","volume":"615","trades":"2"},"12:37":{"price":18.65,"nominal":"27","volume":"504","trades":"1"},"12:36":{"price":18.65,"nominal":"10","volume":"187","trades":"1"},"12:35":{"price":18.65,"nominal":"10","volume":"187","trades":"1"},"12:34":{"price":18.65,"nominal":"10","volume":"187","trades":"1"},"12:33":{"price":18.65,"nominal":"10","volume":"187","trades":"1"},"12:32":{"price":18.66,"nominal":"10","volume":"187","trades":"1"},"12:31":{"price":18.66,"nominal":"10","volume":"187","trades":"1"},"12:30":{"price":18.66,"nominal":"10","volume":"187","trades":"1"},"12:29":{"price":18.66,"nominal":"10","volume":"187","trades":"1"},"12:28":{"price":18.66,"nominal":"10","volume":"187","trades":"1"},"12:27":{"price":18.66,"nominal":"10","volume":"187","trades":"1"},"12:26":{"price":18.66,"nominal":"10","volume":"187","trades":"1"},"12:25":{"price":18.66,"nominal":"10","volume":"187","trades":"1"},"12:24":{"price":18.66,"nominal":"10","volume":"187","trades":"1"},"12:23":{"price":18.66,"nominal":"10","volume":"187","trades":"1"},"12:22":{"price":18.66,"nominal":"10","volume":"187","trades":"1"},"12:21":{"price":18.66,"nominal":"15","volume":"281","trades":"1"},"12:20":{"price":18.74,"nominal":"500","volume":"9360","trades":"1"},"12:19":{"price":18.74,"nominal":"500","volume":"9360","trades":"1"},"12:18":{"price":18.74,"nominal":"500","volume":"9360","trades":"1"},"12:17":{"price":18.72,"nominal":"265","volume":"4966","trades":"1"},"12:16":{"price":18.74,"nominal":"58","volume":"1087","trades":"1"},"12:15":{"price":18.74,"nominal":"508","volume":"9505","trades":"1"},"12:14":{"price":18.74,"nominal":"508","volume":"9505","trades":"1"},"12:13":{"price":18.71,"nominal":"482","volume":"9009","trades":"3"},"12:12":{"price":18.69,"nominal":"39","volume":"729","trades":"3"},"12:11":{"price":18.71,"nominal":"2","volume":"37","trades":"1"},"12:10":{"price":18.71,"nominal":"2","volume":"37","trades":"1"},"12:09":{"price":18.74,"nominal":"6","volume":"112","trades":"1"},"12:08":{"price":18.74,"nominal":"6","volume":"112","trades":"1"},"12:07":{"price":18.74,"nominal":"6","volume":"112","trades":"1"},"12:06":{"price":18.74,"nominal":"103","volume":"1927","trades":"4"},"12:05":{"price":18.7,"nominal":"21","volume":"393","trades":"2"},"12:04":{"price":18.7,"nominal":"21","volume":"393","trades":"3"},"12:03":{"price":18.7,"nominal":"21","volume":"393","trades":"3"},"12:02":{"price":18.7,"nominal":"21","volume":"393","trades":"3"},"12:01":{"price":18.7,"nominal":"21","volume":"393","trades":"3"},"12:00":{"price":18.7,"nominal":"53","volume":"992","trades":"1"},"11:59":{"price":18.73,"nominal":"24","volume":"447","trades":"2"},"11:58":{"price":18.73,"nominal":"24","volume":"447","trades":"2"},"11:57":{"price":18.73,"nominal":"24","volume":"447","trades":"2"},"11:56":{"price":18.73,"nominal":"24","volume":"447","trades":"2"},"11:55":{"price":18.58,"nominal":"125","volume":"2326","trades":"2"},"11:54":{"price":18.61,"nominal":"114","volume":"2123","trades":"1"},"11:53":{"price":18.61,"nominal":"114","volume":"2123","trades":"1"},"11:52":{"price":18.63,"nominal":"19","volume":"354","trades":"2"},"11:51":{"price":18.65,"nominal":"45","volume":"838","trades":"4"},"11:50":{"price":18.58,"nominal":"63","volume":"1171","trades":"2"},"11:49":{"price":18.6,"nominal":"121","volume":"2251","trades":"4"},"11:48":{"price":18.6,"nominal":"18","volume":"335","trades":"3"},"11:47":{"price":18.6,"nominal":"18","volume":"335","trades":"3"},"11:46":{"price":18.6,"nominal":"18","volume":"335","trades":"3"},"11:45":{"price":18.61,"nominal":"4","volume":"74","trades":"1"},"11:44":{"price":18.61,"nominal":"4","volume":"74","trades":"1"},"11:43":{"price":18.61,"nominal":"4","volume":"74","trades":"1"},"11:42":{"price":18.61,"nominal":"4","volume":"74","trades":"1"},"11:41":{"price":18.61,"nominal":"4","volume":"74","trades":"1"},"11:40":{"price":18.6,"nominal":"447","volume":"8323","trades":"1"},"11:39":{"price":18.6,"nominal":"447","volume":"8323","trades":"1"},"11:38":{"price":18.6,"nominal":"447","volume":"8323","trades":"1"},"11:37":{"price":18.62,"nominal":"3","volume":"56","trades":"1"},"11:36":{"price":18.65,"nominal":"14","volume":"260","trades":"2"},"11:35":{"price":18.57,"nominal":"54","volume":"1002","trades":"1"},"11:34":{"price":18.55,"nominal":"24","volume":"445","trades":"1"},"11:33":{"price":18.55,"nominal":"193","volume":"3580","trades":"2"},"11:32":{"price":18.55,"nominal":"193","volume":"3580","trades":"2"},"11:31":{"price":18.55,"nominal":"124","volume":"2298","trades":"4"},"11:30":{"price":18.55,"nominal":"124","volume":"2298","trades":"4"},"11:29":{"price":18.55,"nominal":"124","volume":"2298","trades":"4"},"11:28":{"price":18.55,"nominal":"790","volume":"14691","trades":"1"},"11:27":{"price":18.55,"nominal":"790","volume":"14691","trades":"1"},"11:26":{"price":18.61,"nominal":"150","volume":"2782","trades":"4"},"11:25":{"price":18.61,"nominal":"150","volume":"2782","trades":"4"},"11:24":{"price":18.61,"nominal":"150","volume":"2782","trades":"4"},"11:23":{"price":18.52,"nominal":"12","volume":"222","trades":"1"},"11:22":{"price":18.52,"nominal":"12","volume":"222","trades":"1"},"11:21":{"price":18.52,"nominal":"12","volume":"222","trades":"1"},"11:20":{"price":18.52,"nominal":"12","volume":"222","trades":"1"},"11:19":{"price":18.53,"nominal":"6","volume":"111","trades":"1"},"11:18":{"price":18.53,"nominal":"6","volume":"111","trades":"1"},"11:17":{"price":18.51,"nominal":"42","volume":"779","trades":"3"},"11:16":{"price":18.71,"nominal":"120","volume":"2237","trades":"1"},"11:15":{"price":18.71,"nominal":"120","volume":"2237","trades":"1"},"11:14":{"price":18.71,"nominal":"120","volume":"2237","trades":"1"},"11:13":{"price":18.71,"nominal":"120","volume":"2237","trades":"1"},"11:12":{"price":18.71,"nominal":"120","volume":"2237","trades":"1"},"11:11":{"price":18.71,"nominal":"120","volume":"2237","trades":"1"},"11:10":{"price":18.64,"nominal":"40","volume":"745","trades":"2"},"11:09":{"price":18.64,"nominal":"40","volume":"745","trades":"2"},"11:08":{"price":18.6,"nominal":"25","volume":"464","trades":"1"},"11:07":{"price":18.6,"nominal":"25","volume":"464","trades":"1"},"11:06":{"price":18.6,"nominal":"25","volume":"464","trades":"1"},"11:05":{"price":18.6,"nominal":"25","volume":"464","trades":"1"},"11:04":{"price":18.54,"nominal":"2","volume":"37","trades":"1"},"11:03":{"price":18.54,"nominal":"2","volume":"37","trades":"1"},"11:02":{"price":18.54,"nominal":"2","volume":"37","trades":"1"},"11:01":{"price":18.65,"nominal":"10","volume":"185","trades":"1"},"11:00":[],"10:58":{"price":18.5,"nominal":"11","volume":"203","trades":"1"},"10:54":{"price":18.42,"nominal":"12","volume":"222","trades":"1"},"10:51":{"price":18.54,"nominal":"10","volume":"185","trades":"1"},"10:50":{"price":18.45,"nominal":"106","volume":"1956","trades":"1"},"10:47":{"price":18.46,"nominal":"1","volume":"18","trades":"3"},"10:46":{"price":18.44,"nominal":"164","volume":"3010","trades":"1"},"10:45":{"price":18.35,"nominal":"55","volume":"1017","trades":"2"},"10:43":{"price":18.49,"nominal":"3","volume":"55","trades":"2"},"10:37":{"price":18.39,"nominal":"5","volume":"92","trades":"1"},"10:35":{"price":18.44,"nominal":"6","volume":"110","trades":"1"},"10:33":{"price":18.27,"nominal":"1","volume":"18","trades":"1"},"10:30":{"price":18.4,"nominal":"100","volume":"1856","trades":"4"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:58":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:57":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:56":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:55":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:54":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:53":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:52":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:51":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:50":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:49":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:48":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:47":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:46":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:45":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:44":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:43":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:42":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:41":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:40":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:39":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:38":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:37":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:36":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:35":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:34":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:33":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:32":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:31":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:30":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:29":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:28":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:27":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:26":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:25":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:24":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:23":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:22":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:21":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:20":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:19":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:18":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:17":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:16":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:15":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:14":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:13":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:12":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:11":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:10":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:09":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:08":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:07":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:06":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:05":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:04":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:03":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:02":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:01":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"16:00":{"price":18.07,"nominal":"2","volume":"36","trades":"2"},"15:59":{"price":18.07,"nominal":"39","volume":"697","trades":"1"},"15:58":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:57":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:56":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:55":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:54":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:53":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:52":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:51":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:50":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:49":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:48":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:47":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:46":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:45":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:44":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:43":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:42":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:41":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:40":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:39":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:38":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:37":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:36":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:35":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:34":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:33":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:32":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:31":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:30":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:29":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:28":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:27":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:26":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:25":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:24":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:23":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:22":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:21":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:20":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:19":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:18":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:17":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:16":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:15":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:14":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:13":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:12":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:11":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:10":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:09":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:08":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:07":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:06":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:05":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:04":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:03":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:02":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:01":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"15:00":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:59":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:58":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:57":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:56":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:55":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:54":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:53":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:52":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:51":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:50":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:49":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:48":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:47":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:46":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:45":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:44":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:43":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:42":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:41":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:40":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:39":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:38":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:37":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:36":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:35":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:34":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:33":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:32":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:31":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:30":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:29":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:28":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:27":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:26":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:25":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:24":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:23":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:22":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:21":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:20":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:19":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:18":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:17":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:16":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:15":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:14":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:13":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:12":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:11":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:10":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:09":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:08":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:07":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:06":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:05":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:04":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:03":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:02":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:01":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"14:00":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:59":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:58":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:57":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:56":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:55":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:54":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:53":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:52":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:51":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:50":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:49":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:48":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:47":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:46":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:45":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:44":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:43":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:42":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:41":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:40":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:39":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:38":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:37":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:36":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:35":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:34":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:33":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:32":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:31":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:30":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:29":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:28":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:27":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:26":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:25":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:24":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:23":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:22":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:21":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:20":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:19":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:18":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:17":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:16":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:15":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:14":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:13":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:12":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:11":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:10":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:09":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:08":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:07":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:06":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:05":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:04":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:03":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:02":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:01":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"13:00":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"12:59":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"12:58":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"12:57":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"12:56":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"12:55":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"12:54":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"12:53":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"12:52":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"12:51":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"12:50":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"12:49":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"12:48":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"12:47":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"12:46":{"price":17.87,"nominal":"1","volume":"18","trades":"1"},"12:45":{"price":18.01,"nominal":"0","volume":"0","trades":"1"},"12:44":{"price":18.01,"nominal":"0","volume":"0","trades":"1"},"12:43":{"price":18.01,"nominal":"0","volume":"0","trades":"1"},"12:42":{"price":18.01,"nominal":"0","volume":"0","trades":"1"},"12:41":{"price":18.01,"nominal":"0","volume":"0","trades":"1"},"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":26700,"return":0.3},"1w":{"date":"2026-03-12","prev":26340,"return":1.67},"1m":{"date":"2026-02-19","prev":27840,"return":-3.81},"3m":{"date":"2025-12-19","prev":24240,"return":10.48},"6m":{"date":"2025-09-19","prev":24130,"return":10.98},"9m":{"date":"2025-06-19","prev":16625,"return":61.08},"1y":{"date":"2025-03-19","prev":17325,"return":54.57}}}}},"GD29":{"ticker":"GD29","name":"ARG 2029 Ley New York","kind":"bondsu","img":"ARG","currency":{"USM":"GD29D","ARS":"GD29"},"cashflow":{"2029-07-09":{"interest":0.05,"amortization":10,"total":10.05},"2029-01-09":{"interest":0.1,"amortization":10,"total":10.1},"2028-07-10":{"interest":0.15,"amortization":10,"total":10.15},"2028-01-10":{"interest":0.2,"amortization":10,"total":10.2},"2027-07-09":{"interest":0.25,"amortization":10,"total":10.25},"2027-01-11":{"interest":0.3,"amortization":10,"total":10.3},"2026-07-09":{"interest":0.35,"amortization":10,"total":10.35},"2026-01-09":{"interest":0.4,"amortization":10,"total":10.4},"2025-07-10":{"interest":0.45,"amortization":10,"total":10.45},"2025-01-09":{"interest":0.5,"amortization":10,"total":10.5},"2024-07-10":{"interest":0.5,"amortization":0,"total":0.5},"2024-01-09":{"interest":0.5,"amortization":0,"total":0.5},"2023-07-10":{"interest":0.5,"amortization":0,"total":0.5},"2023-01-09":{"interest":0.5,"amortization":0,"total":0.5},"2022-07-11":{"interest":0.5,"amortization":0,"total":0.5},"2022-01-10":{"interest":0.5,"amortization":0,"total":0.5},"2021-07-09":{"interest":0.8472,"amortization":0,"total":0.8472}},"maturity":"2029-07-09","data":{"ARS":{"daily":{"2026-03-19":{"price":896,"ytm":9.34932,"nominal":"61632","volume":"55220700"},"2026-03-18":{"price":905.2,"ytm":8.68408,"nominal":"155517","volume":"140620304"},"2026-03-17":{"price":903.5,"ytm":8.79556,"nominal":"74494","volume":"67551445"},"2026-03-16":{"price":905.5,"ytm":8.82649,"nominal":"48123","volume":"43440055"},"2026-03-13":{"price":898.9,"ytm":9.24555,"nominal":"61681","volume":"55330756"},"2026-03-12":{"price":898,"ytm":8.65695,"nominal":"156542","volume":"140845098"},"2026-03-11":{"price":908,"ytm":7.81236,"nominal":"59482","volume":"53881131"},"2026-03-10":{"price":903.8,"ytm":8.65616,"nominal":"398289","volume":"360915820"},"2026-03-09":{"price":901,"ytm":9.04741,"nominal":"171875","volume":"155222741"},"2026-03-06":{"price":911.9,"ytm":8.62305,"nominal":"220230","volume":"200061365"},"2026-03-05":{"price":911.8,"ytm":8.37922,"nominal":"597461","volume":"543575309"},"2026-03-04":{"price":910.5,"ytm":8.09182,"nominal":"561719","volume":"510286800"},"2026-03-03":{"price":909.8,"ytm":8.93717,"nominal":"116957","volume":"105719829"},"2026-03-02":{"price":898.1,"ytm":8.66943,"nominal":"68980","volume":"62284938"},"2026-02-27":{"price":903.9,"ytm":8.39316,"nominal":"76473","volume":"69725047"},"2026-02-26":{"price":919.6,"ytm":7.99155,"nominal":"61948","volume":"56761037"},"2026-02-25":{"price":914.9,"ytm":7.93453,"nominal":"109387","volume":"98916997"},"2026-02-24":{"price":895.9,"ytm":8.20484,"nominal":"175337","volume":"157470708"},"2026-02-23":{"price":904.5,"ytm":7.31904,"nominal":"145723","volume":"130486396"},"2026-02-20":{"price":908.7,"ytm":7.32703,"nominal":"110989","volume":"100479740"},"2026-02-19":{"price":901.1,"ytm":7.78568,"nominal":"654374","volume":"587433828"},"2026-02-18":{"price":917.4,"ytm":6.92629,"nominal":"180541","volume":"165324136"},"2026-02-13":{"price":919.9,"ytm":7.22287,"nominal":"250505","volume":"229924010"},"2026-02-12":{"price":916.9,"ytm":7.2015,"nominal":"166261","volume":"152920396"},"2026-02-11":{"price":923.5,"ytm":7.25363,"nominal":"165035","volume":"151267619"},"2026-02-10":{"price":924.7,"ytm":7.17253,"nominal":"971572","volume":"891868164"},"2026-02-09":{"price":925.2,"ytm":7.36016,"nominal":"260310","volume":"240492372"},"2026-02-06":{"price":915.6,"ytm":8.68456,"nominal":"458702","volume":"426592934"},"2026-02-05":{"price":931.5,"ytm":7.80129,"nominal":"628564","volume":"584353651"},"2026-02-04":{"price":929.8,"ytm":7.69363,"nominal":"196197","volume":"181312657"},"2026-02-03":{"price":924.3,"ytm":8.02193,"nominal":"54818","volume":"50581117"},"2026-02-02":{"price":924.5,"ytm":7.83432,"nominal":"178323","volume":"165176701"},"2026-01-30":{"price":933.1,"ytm":7.64352,"nominal":"202198","volume":"187760909"},"2026-01-29":{"price":934.2,"ytm":7.75305,"nominal":"350580","volume":"326582787"},"2026-01-28":{"price":930,"ytm":8.05711,"nominal":"576221","volume":"536120301"},"2026-01-27":{"price":931.1,"ytm":8.00405,"nominal":"183048","volume":"169824155"},"2026-01-26":{"price":934,"ytm":8.06251,"nominal":"193476","volume":"180550763"},"2026-01-23":{"price":934.4,"ytm":7.92243,"nominal":"76650","volume":"71162641"},"2026-01-22":{"price":924.5,"ytm":8.24,"nominal":"304112","volume":"280850852"},"2026-01-21":{"price":924,"ytm":8.46748,"nominal":"127783","volume":"118035459"},"2026-01-20":{"price":921.1,"ytm":8.91801,"nominal":"937034","volume":"860764306"},"2026-01-19":{"price":920.8,"ytm":8.63182,"nominal":"164128","volume":"150908604"},"2026-01-16":{"price":925.4,"ytm":8.60174,"nominal":"187623","volume":"173228141"},"2026-01-15":{"price":924.5,"ytm":8.43076,"nominal":"496500","volume":"458352701"},"2026-01-14":{"price":917,"ytm":9.20517,"nominal":"93839","volume":"86904708"},"2026-01-13":{"price":921.6,"ytm":9.12848,"nominal":"255833","volume":"237731111"},"2026-01-12":{"price":929.8,"ytm":8.70337,"nominal":"883507","volume":"819441845"},"2026-01-09":{"price":934,"ytm":8.35136,"nominal":"369644","volume":"345733213"},"2026-01-08":{"price":932.9,"ytm":8.46395,"nominal":"378721","volume":"353275617"},"2026-01-07":{"price":1098,"ytm":8.11703,"nominal":"78672","volume":"86288624"},"2026-01-06":{"price":1097.5,"ytm":8.39902,"nominal":"341163","volume":"375616225"},"2026-01-05":{"price":1103.9,"ytm":8.13669,"nominal":"473690","volume":"519634982"},"2026-01-02":{"price":1094.2,"ytm":8.75368,"nominal":"343954","volume":"378024482"},"2025-12-30":{"price":1078.2,"ytm":8.79904,"nominal":"304522","volume":"332377857"},"2025-12-29":{"price":1089.9,"ytm":8.3274,"nominal":"87899","volume":"95980394"},"2025-12-26":{"price":1082.5,"ytm":8.87099,"nominal":"63613","volume":"69435279"},"2025-12-24":{"price":1092.3,"ytm":8.02052,"nominal":"20180","volume":"21898036"},"2025-12-23":{"price":1089.3,"ytm":8.31117,"nominal":"87401","volume":"95714802"},"2025-12-22":{"price":1098.6,"ytm":8.4731,"nominal":"638757","volume":"702311925"},"2025-12-19":{"price":1100.5,"ytm":7.97098,"nominal":"263546","volume":"289885049"},"2025-12-18":{"price":1104.8,"ytm":7.98557,"nominal":"546958","volume":"602942149"},"2025-12-17":{"price":1110,"ytm":8.16036,"nominal":"352466","volume":"389577300"},"2025-12-16":{"price":1108.9,"ytm":7.86643,"nominal":"411111","volume":"449973217"},"2025-12-15":{"price":1104.4,"ytm":7.45649,"nominal":"359505","volume":"393418510"},"2025-12-12":{"price":1062,"ytm":9.23319,"nominal":"197020","volume":"209225090"},"2025-12-11":{"price":1055,"ytm":9.25009,"nominal":"225471","volume":"237746648"},"2025-12-10":{"price":1058.5,"ytm":9.03442,"nominal":"634550","volume":"668478920"},"2025-12-09":{"price":1046,"ytm":9.52089,"nominal":"514918","volume":"541412199"},"2025-12-05":{"price":1057.6,"ytm":9.13914,"nominal":"493109","volume":"521812526"},"2025-12-04":{"price":1057,"ytm":9.16871,"nominal":"1032442","volume":"1092411553"},"2025-12-03":{"price":1065.8,"ytm":8.62305,"nominal":"371493","volume":"395168599"},"2025-12-02":{"price":1068.4,"ytm":8.94899,"nominal":"1269632","volume":"1354921592"},"2025-12-01":{"price":1057.3,"ytm":9.42609,"nominal":"1121638","volume":"1186366692"},"2025-11-28":{"price":1062.9,"ytm":9.19942,"nominal":"858048","volume":"911904070"},"2025-11-27":{"price":1064.3,"ytm":9.33996,"nominal":"1211663","volume":"1297389939"},"2025-11-26":{"price":1071,"ytm":9.18006,"nominal":"1933756","volume":"2073366304"},"2025-11-25":{"price":1064.3,"ytm":9.09776,"nominal":"1530392","volume":"1620784691"},"2025-11-21":{"price":1038,"ytm":9.87994,"nominal":"62801","volume":"65064692"},"2025-11-20":{"price":1044.1,"ytm":8.94969,"nominal":"1358272","volume":"1414233620"},"2025-11-19":{"price":1036.1,"ytm":8.76394,"nominal":"1881987","volume":"1944019473"},"2025-11-18":{"price":1028,"ytm":9.09282,"nominal":"308471","volume":"317268456"},"2025-11-17":{"price":1034.8,"ytm":9.18633,"nominal":"575388","volume":"595030082"},"2025-11-14":{"price":1039.2,"ytm":8.82049,"nominal":"568621","volume":"589168675"},"2025-11-13":{"price":1022.1,"ytm":9.78922,"nominal":"302252","volume":"310430073"},"2025-11-12":{"price":1031.6,"ytm":8.74432,"nominal":"703625","volume":"724313644"},"2025-11-11":{"price":1027.8,"ytm":9.20819,"nominal":"535812","volume":"552285277"},"2025-11-10":{"price":1036,"ytm":8.81767,"nominal":"767153","volume":"790678213"},"2025-11-07":{"price":1020,"ytm":9.52295,"nominal":"1173188","volume":"1203521359"},"2025-11-06":{"price":1037.5,"ytm":9.44655,"nominal":"375251","volume":"388418365"},"2025-11-05":{"price":1032.5,"ytm":9.63326,"nominal":"865616","volume":"899628793"},"2025-11-04":{"price":1036.5,"ytm":10.15099,"nominal":"637210","volume":"656727539"},"2025-11-03":{"price":1036.5,"ytm":10.1904,"nominal":"1388546","volume":"1424975285"},"2025-10-31":{"price":1017.1,"ytm":10.59349,"nominal":"397054","volume":"405053415"},"2025-10-30":{"price":1019,"ytm":9.95214,"nominal":"668136","volume":"674313764"},"2025-10-29":{"price":1014.8,"ytm":10.07228,"nominal":"412998","volume":"415236693"},"2025-10-28":{"price":1008,"ytm":10.72505,"nominal":"375847","volume":"376471056"},"2025-10-27":{"price":1000,"ytm":9.81144,"nominal":"1645187","volume":"1577022907"},"2025-10-24":{"price":935,"ytm":18.98123,"nominal":"270361","volume":"252056561"},"2025-10-23":{"price":939.5,"ytm":17.78352,"nominal":"261230","volume":"249273156"},"2025-10-22":{"price":964.6,"ytm":18.54526,"nominal":"741700","volume":"719098818"},"2025-10-21":{"price":975.4,"ytm":17.79543,"nominal":"1283689","volume":"1247699066"},"2025-10-20":{"price":964,"ytm":16.49208,"nominal":"275161","volume":"258189267"},"2025-10-17":{"price":935.5,"ytm":17.88474,"nominal":"498398","volume":"464261728"},"2025-10-16":{"price":930,"ytm":16.21404,"nominal":"563183","volume":"515701822"},"2025-10-15":{"price":910.1,"ytm":15.45313,"nominal":"701856","volume":"639678607"},"2025-10-14":{"price":899,"ytm":16.51871,"nominal":"411517","volume":"380020042"},"2025-10-13":{"price":928,"ytm":13.15466,"nominal":"281243","volume":"258254701"},"2025-10-09":{"price":947.4,"ytm":12.8845,"nominal":"695927","volume":"655066413"},"2025-10-08":{"price":922,"ytm":18.21812,"nominal":"288640","volume":"264170891"},"2025-10-07":{"price":925,"ytm":18.50814,"nominal":"180604","volume":"167346673"},"2025-10-06":{"price":929.7,"ytm":16.75124,"nominal":"478576","volume":"443325289"},"2025-10-03":{"price":919.3,"ytm":17.21262,"nominal":"418192","volume":"379294988"},"2025-10-02":{"price":900.1,"ytm":20.03902,"nominal":"764344","volume":"685835822"},"2025-10-01":{"price":892,"ytm":21.27144,"nominal":"355738","volume":"315797476"},"2025-09-30":{"price":872.5,"ytm":21.75379,"nominal":"877692","volume":"785953737"},"2025-09-29":{"price":872.1,"ytm":19.26632,"nominal":"379684","volume":"330571088"},"2025-09-26":{"price":855.1,"ytm":19.50156,"nominal":"452582","volume":"386294692"},"2025-09-25":{"price":856,"ytm":16.27437,"nominal":"580186","volume":"497120326"},"2025-09-24":{"price":874.5,"ytm":14.55128,"nominal":"266197","volume":"236553507"},"2025-09-23":{"price":857,"ytm":16.97527,"nominal":"473267","volume":"405856913"},"2025-09-22":{"price":839.8,"ytm":19.1587,"nominal":"400701","volume":"338778436"},"2025-09-19":{"price":795.8,"ytm":29.28715,"nominal":"593403","volume":"476913532"},"2025-09-18":{"price":767.2,"ytm":30.88874,"nominal":"827161","volume":"639563933"},"2025-09-17":{"price":828.5,"ytm":22.71897,"nominal":"289496","volume":"242908619"},"2025-09-16":{"price":857,"ytm":19.44094,"nominal":"558669","volume":"469675452"},"2025-09-15":{"price":830.1,"ytm":22.41474,"nominal":"1416065","volume":"1171902849"},"2025-09-12":{"price":842,"ytm":21.19994,"nominal":"301146","volume":"251194004"},"2025-09-11":{"price":864.5,"ytm":17.44112,"nominal":"198193","volume":"171802818"},"2025-09-10":{"price":862.3,"ytm":16.87328,"nominal":"201586","volume":"173129311"},"2025-09-09":{"price":855.6,"ytm":17.54453,"nominal":"342454","volume":"289209456"},"2025-09-08":{"price":835,"ytm":19.28107,"nominal":"220905","volume":"180908804"},"2025-09-05":{"price":859,"ytm":15.01348,"nominal":"341027","volume":"293193730"},"2025-09-04":{"price":856.2,"ytm":14.82461,"nominal":"268472","volume":"229374751"},"2025-09-03":{"price":853.4,"ytm":14.67265,"nominal":"251092","volume":"213729917"},"2025-09-02":{"price":860.1,"ytm":13.90207,"nominal":"253621","volume":"216432630"},"2025-09-01":{"price":870.5,"ytm":13.76218,"nominal":"385287","volume":"329392428"},"2025-08-29":{"price":852.6,"ytm":14.151,"nominal":"600228","volume":"507575008"},"2025-08-28":{"price":847.9,"ytm":13.82245,"nominal":"1091395","volume":"929810546"},"2025-08-27":{"price":842.2,"ytm":14.71295,"nominal":"896869","volume":"763850099"},"2025-08-26":{"price":841.4,"ytm":14.66573,"nominal":"698038","volume":"594208272"},"2025-08-25":{"price":834,"ytm":15.4353,"nominal":"151588","volume":"127913075"},"2025-08-22":{"price":845.5,"ytm":13.25315,"nominal":"279821","volume":"239910650"},"2025-08-21":{"price":851,"ytm":12.45025,"nominal":"102877","volume":"87259754"},"2025-08-20":{"price":852.9,"ytm":11.91429,"nominal":"168635","volume":"143380424"},"2025-08-19":{"price":857.7,"ytm":11.03589,"nominal":"76894","volume":"65851164"},"2025-08-18":{"price":861,"ytm":10.93021,"nominal":"438501","volume":"374443609"},"2025-08-14":{"price":861,"ytm":11.25776,"nominal":"336128","volume":"288768300"},"2025-08-13":{"price":869.7,"ytm":11.08151,"nominal":"169401","volume":"147258659"},"2025-08-12":{"price":873.5,"ytm":10.93258,"nominal":"179621","volume":"155625063"},"2025-08-11":{"price":867,"ytm":11.42594,"nominal":"173376","volume":"150867182"},"2025-08-08":{"price":873.7,"ytm":11.3087,"nominal":"138538","volume":"120760197"},"2025-08-07":{"price":865.1,"ytm":11.65994,"nominal":"262609","volume":"229347084"},"2025-08-06":{"price":873.5,"ytm":11.3297,"nominal":"350855","volume":"306221191"},"2025-08-05":{"price":876,"ytm":11.58839,"nominal":"141592","volume":"124182817"},"2025-08-04":{"price":879.5,"ytm":11.81057,"nominal":"201386","volume":"177016112"},"2025-08-01":{"price":881.5,"ytm":11.8749,"nominal":"634917","volume":"555277881"},"2025-07-31":{"price":874.5,"ytm":12.16748,"nominal":"282492","volume":"248349887"},"2025-07-30":{"price":858.4,"ytm":11.6102,"nominal":"140994","volume":"120231418"},"2025-07-29":{"price":848.5,"ytm":11.0543,"nominal":"265868","volume":"225710722"},"2025-07-28":{"price":842.5,"ytm":11.55078,"nominal":"131180","volume":"110052483"},"2025-07-25":{"price":836.7,"ytm":11.76512,"nominal":"407695","volume":"338933854"},"2025-07-24":{"price":819.9,"ytm":12.02747,"nominal":"103846","volume":"84522045"},"2025-07-23":{"price":806.1,"ytm":12.58598,"nominal":"117384","volume":"94450318"},"2025-07-22":{"price":804.3,"ytm":12.56663,"nominal":"86998","volume":"70162814"},"2025-07-21":{"price":820.9,"ytm":12.31769,"nominal":"849729","volume":"699307550"},"2025-07-18":{"price":824.9,"ytm":12.46786,"nominal":"660142","volume":"541956616"},"2025-07-17":{"price":812.2,"ytm":12.78668,"nominal":"1967414","volume":"1599057524"},"2025-07-16":{"price":814.5,"ytm":12.47342,"nominal":"1131476","volume":"918477558"},"2025-07-15":{"price":822.9,"ytm":11.8205,"nominal":"798043","volume":"656382346"},"2025-07-14":{"price":829.6,"ytm":12.20696,"nominal":"843070","volume":"697023251"},"2025-07-11":{"price":827.5,"ytm":11.13528,"nominal":"408696","volume":"336200587"},"2025-07-10":{"price":828.3,"ytm":11.05662,"nominal":"550059","volume":"454886376"},"2025-07-08":{"price":826.8,"ytm":10.74273,"nominal":"895172","volume":"738286039"},"2025-07-07":{"price":952.3,"ytm":12.37104,"nominal":"202513","volume":"193121708"},"2025-07-04":{"price":949,"ytm":10.6425,"nominal":"157635","volume":"148708788"},"2025-07-03":{"price":946.2,"ytm":10.25165,"nominal":"290556","volume":"273912396"},"2025-07-02":{"price":941.2,"ytm":10.73135,"nominal":"178574","volume":"168278129"},"2025-07-01":{"price":931.9,"ytm":11.04186,"nominal":"132152","volume":"122339048"},"2025-06-30":{"price":924.8,"ytm":10.44094,"nominal":"165811","volume":"152807690"},"2025-06-27":{"price":923.3,"ytm":9.91859,"nominal":"119860","volume":"109974432"},"2025-06-26":{"price":923,"ytm":10.07165,"nominal":"108323","volume":"99657147"},"2025-06-25":{"price":919.5,"ytm":10.0467,"nominal":"270076","volume":"245293984"},"2025-06-24":{"price":901.9,"ytm":10.46958,"nominal":"185235","volume":"166397245"},"2025-06-23":{"price":895,"ytm":11.09509,"nominal":"116666","volume":"103170179"},"2025-06-19":{"price":885,"ytm":11.15328,"nominal":"92789","volume":"81378907"},"2025-06-18":{"price":871.1,"ytm":11.60424,"nominal":"197570","volume":"172810121"},"2025-06-17":{"price":882.9,"ytm":11.56312,"nominal":"121667","volume":"107880863"},"2025-06-13":{"price":890,"ytm":11.49185,"nominal":"64221","volume":"57332783"},"2025-06-12":{"price":897,"ytm":10.80848,"nominal":"153279","volume":"137550108"},"2025-06-11":{"price":905.6,"ytm":10.20538,"nominal":"257838","volume":"232616513"},"2025-06-10":{"price":898,"ytm":10.87122,"nominal":"292964","volume":"263657582"},"2025-06-09":{"price":897,"ytm":11.1599,"nominal":"297043","volume":"266991017"},"2025-06-06":{"price":890.6,"ytm":11.53505,"nominal":"88170","volume":"78433252"},"2025-06-05":{"price":889.5,"ytm":11.75907,"nominal":"63320","volume":"56289775"},"2025-06-04":{"price":892.9,"ytm":11.39647,"nominal":"166034","volume":"149034870"},"2025-06-03":{"price":898.7,"ytm":10.75026,"nominal":"276675","volume":"248262843"},"2025-06-02":{"price":895.7,"ytm":10.81079,"nominal":"377381","volume":"334214547"},"2025-05-30":{"price":897.7,"ytm":11.22293,"nominal":"210924","volume":"188772777"},"2025-05-29":{"price":889.8,"ytm":11.26364,"nominal":"190588","volume":"169585777"},"2025-05-28":{"price":884.1,"ytm":10.72409,"nominal":"262388","volume":"231068782"},"2025-05-27":{"price":888.6,"ytm":9.77546,"nominal":"958873","volume":"831425465"},"2025-05-26":{"price":859,"ytm":11.56257,"nominal":"145069","volume":"124349067"},"2025-05-23":{"price":861.8,"ytm":11.35806,"nominal":"164621","volume":"141616908"},"2025-05-22":{"price":860.7,"ytm":11.30813,"nominal":"1226652","volume":"1055502756"},"2025-05-21":{"price":868.7,"ytm":11.00698,"nominal":"285432","volume":"248860519"},"2025-05-20":{"price":870.5,"ytm":11.14325,"nominal":"330771","volume":"286650580"},"2025-05-19":{"price":866,"ytm":11.24875,"nominal":"146787","volume":"127014028"},"2025-05-16":{"price":870,"ytm":11.25592,"nominal":"316760","volume":"274227128"},"2025-05-15":{"price":856.4,"ytm":11.66268,"nominal":"128478","volume":"109966636"},"2025-05-14":{"price":858,"ytm":11.1683,"nominal":"700941","volume":"599362407"},"2025-05-13":{"price":856.4,"ytm":11.3333,"nominal":"202665","volume":"174811188"},"2025-05-12":{"price":859,"ytm":11.16404,"nominal":"343706","volume":"294337938"},"2025-05-09":{"price":848.2,"ytm":11.83923,"nominal":"423615","volume":"357746049"},"2025-05-08":{"price":854.7,"ytm":11.39454,"nominal":"292656","volume":"250588255"},"2025-05-07":{"price":867,"ytm":11.06179,"nominal":"267899","volume":"232361214"},"2025-05-06":{"price":883.2,"ytm":12.09628,"nominal":"413455","volume":"365715870"},"2025-05-05":{"price":889.7,"ytm":11.85664,"nominal":"232996","volume":"202664034"},"2025-04-30":{"price":890.3,"ytm":11.07215,"nominal":"95139","volume":"83149519"},"2025-04-29":{"price":872,"ytm":11.5389,"nominal":"66457","volume":"58004836"},"2025-04-28":{"price":874,"ytm":11.67725,"nominal":"166789","volume":"145726433"},"2025-04-25":{"price":880.5,"ytm":11.2632,"nominal":"274135","volume":"239781384"},"2025-04-24":{"price":874.1,"ytm":11.96545,"nominal":"309647","volume":"272654407"},"2025-04-23":{"price":855.5,"ytm":12.35014,"nominal":"265882","volume":"227282624"},"2025-04-22":{"price":839.5,"ytm":12.0489,"nominal":"437241","volume":"361442299"},"2025-04-21":{"price":820.7,"ytm":12.28819,"nominal":"333327","volume":"268313772"},"2025-04-16":{"price":861,"ytm":11.30237,"nominal":"969958","volume":"834530808"},"2025-04-15":{"price":882.7,"ytm":13.16129,"nominal":"231203","volume":"204830296"},"2025-04-14":{"price":899.9,"ytm":12.4873,"nominal":"601476","volume":"540054355"},"2025-04-11":{"price":940,"ytm":13.63836,"nominal":"370569","volume":"351345616"},"2025-04-10":{"price":937,"ytm":14.93612,"nominal":"574516","volume":"543759805"},"2025-04-09":{"price":946,"ytm":13.10349,"nominal":"1387284","volume":"1274004891"},"2025-04-08":{"price":933.9,"ytm":15.51359,"nominal":"200539","volume":"184748444"},"2025-04-07":{"price":914,"ytm":16.4613,"nominal":"302057","volume":"276001729"},"2025-04-04":{"price":930.9,"ytm":14.55137,"nominal":"0","volume":"0"},"2025-04-03":{"price":924.9,"ytm":13.70824,"nominal":"540888","volume":"497045820"},"2025-04-01":{"price":930.6,"ytm":13.06026,"nominal":"257424","volume":"239575103"},"2025-03-31":{"price":926.2,"ytm":13.31719,"nominal":"267983","volume":"246457627"},"2025-03-28":{"price":919.2,"ytm":13.2637,"nominal":"242132","volume":"222046953"},"2025-03-27":{"price":917.3,"ytm":13.02771,"nominal":"5428021","volume":"4971950982"},"2025-03-26":{"price":923.3,"ytm":12.67668,"nominal":"136232","volume":"126124330"},"2025-03-25":{"price":928,"ytm":12.41978,"nominal":"216373","volume":"197937621"},"2025-03-21":{"price":914.5,"ytm":12.85742,"nominal":"225027","volume":"205124962"},"2025-03-20":{"price":915,"ytm":12.65506,"nominal":"98519","volume":"89891810"},"2025-03-19":{"price":914.7,"ytm":12.89747,"nominal":"252871","volume":"230353956"},"2025-03-18":{"price":897,"ytm":14.16795,"nominal":"317467","volume":"282398044"},"2025-03-17":{"price":884,"ytm":13.07361,"nominal":"193160","volume":"169525264"}},"intraday":{"2026-03-19":{"16:59":{"price":896,"ytm":9.36456,"nominal":"354","volume":"3172","trades":"2"},"16:58":{"price":896,"ytm":9.36456,"nominal":"354","volume":"3172","trades":"2"},"16:57":{"price":896,"ytm":9.36456,"nominal":"354","volume":"3172","trades":"2"},"16:56":{"price":896,"ytm":9.36456,"nominal":"354","volume":"3172","trades":"2"},"16:55":{"price":896,"ytm":9.36456,"nominal":"354","volume":"3172","trades":"2"},"16:54":{"price":896,"ytm":9.36456,"nominal":"354","volume":"3172","trades":"2"},"16:53":{"price":896,"ytm":9.35528,"nominal":"1","volume":"9","trades":"1"},"16:52":{"price":896,"ytm":9.35528,"nominal":"1","volume":"9","trades":"1"},"16:51":{"price":896,"ytm":9.35528,"nominal":"1","volume":"9","trades":"1"},"16:50":{"price":896,"ytm":9.35528,"nominal":"1","volume":"9","trades":"1"},"16:49":{"price":898.7,"ytm":9.15807,"nominal":"11","volume":"99","trades":"1"},"16:48":{"price":898.7,"ytm":9.15807,"nominal":"11","volume":"99","trades":"1"},"16:47":{"price":898.7,"ytm":9.15807,"nominal":"11","volume":"99","trades":"1"},"16:46":{"price":898.7,"ytm":9.15807,"nominal":"11","volume":"99","trades":"1"},"16:45":{"price":898.7,"ytm":9.15807,"nominal":"11","volume":"99","trades":"1"},"16:44":{"price":898.7,"ytm":9.15807,"nominal":"11","volume":"99","trades":"1"},"16:43":{"price":898.7,"ytm":9.15807,"nominal":"11","volume":"99","trades":"1"},"16:42":{"price":898.7,"ytm":9.15807,"nominal":"11","volume":"99","trades":"1"},"16:41":{"price":898.8,"ytm":9.15834,"nominal":"52","volume":"467","trades":"1"},"16:40":{"price":898.7,"ytm":9.162,"nominal":"5226","volume":"46771","trades":"1"},"16:39":{"price":894.1,"ytm":9.49776,"nominal":"799","volume":"7144","trades":"2"},"16:38":{"price":894.1,"ytm":9.49776,"nominal":"799","volume":"7144","trades":"2"},"16:37":{"price":894.1,"ytm":9.48043,"nominal":"59","volume":"527","trades":"1"},"16:36":{"price":894.1,"ytm":9.48043,"nominal":"59","volume":"527","trades":"1"},"16:35":{"price":894.1,"ytm":9.48043,"nominal":"59","volume":"527","trades":"1"},"16:34":{"price":894.1,"ytm":9.48043,"nominal":"59","volume":"527","trades":"1"},"16:33":{"price":894.1,"ytm":9.48043,"nominal":"59","volume":"527","trades":"1"},"16:32":{"price":894.1,"ytm":9.48043,"nominal":"59","volume":"527","trades":"1"},"16:31":{"price":894.1,"ytm":9.48043,"nominal":"59","volume":"527","trades":"1"},"16:30":{"price":894.1,"ytm":9.48043,"nominal":"59","volume":"527","trades":"1"},"16:29":{"price":894.1,"ytm":9.48043,"nominal":"59","volume":"527","trades":"1"},"16:28":{"price":894.1,"ytm":9.48043,"nominal":"59","volume":"527","trades":"1"},"16:27":{"price":894,"ytm":9.49847,"nominal":"3648","volume":"32681","trades":"11"},"16:26":{"price":894,"ytm":9.49847,"nominal":"3648","volume":"32681","trades":"11"},"16:25":{"price":894,"ytm":9.49847,"nominal":"3648","volume":"32681","trades":"11"},"16:24":{"price":894.3,"ytm":9.46561,"nominal":"3149","volume":"28177","trades":"12"},"16:23":{"price":895,"ytm":9.43325,"nominal":"215","volume":"1925","trades":"2"},"16:22":{"price":895.5,"ytm":9.43446,"nominal":"1508","volume":"13500","trades":"3"},"16:21":{"price":895.5,"ytm":9.43446,"nominal":"1508","volume":"13500","trades":"3"},"16:20":{"price":895.1,"ytm":9.4726,"nominal":"2035","volume":"18215","trades":"7"},"16:19":{"price":895.1,"ytm":9.4726,"nominal":"2035","volume":"18215","trades":"7"},"16:18":{"price":895.1,"ytm":9.4726,"nominal":"2035","volume":"18215","trades":"7"},"16:17":{"price":895.1,"ytm":9.50528,"nominal":"1414","volume":"12657","trades":"4"},"16:16":{"price":895.1,"ytm":9.50528,"nominal":"1414","volume":"12657","trades":"4"},"16:15":{"price":895.1,"ytm":9.50528,"nominal":"1414","volume":"12657","trades":"4"},"16:14":{"price":895.1,"ytm":9.50528,"nominal":"1414","volume":"12657","trades":"4"},"16:13":{"price":895.1,"ytm":9.50528,"nominal":"1414","volume":"12657","trades":"4"},"16:12":{"price":895.1,"ytm":9.50528,"nominal":"1414","volume":"12657","trades":"4"},"16:11":{"price":895.5,"ytm":9.44743,"nominal":"11","volume":"98","trades":"1"},"16:10":{"price":895.1,"ytm":9.49831,"nominal":"1","volume":"9","trades":"1"},"16:09":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"16:08":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"16:07":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"16:06":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"16:05":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"16:04":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"16:03":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"16:02":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"16:01":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"16:00":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:59":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:58":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:57":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:56":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:55":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:54":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:53":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:52":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:51":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:50":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:49":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:48":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:47":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:46":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:45":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:44":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:43":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:42":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:41":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:40":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:39":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:38":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:37":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:36":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:35":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:34":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:33":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:32":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:31":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:30":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:29":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:28":{"price":897.8,"ytm":9.30359,"nominal":"9","volume":"81","trades":"1"},"15:27":{"price":895.4,"ytm":9.48986,"nominal":"556","volume":"4982","trades":"1"},"15:26":{"price":895.4,"ytm":9.48986,"nominal":"556","volume":"4982","trades":"1"},"15:25":{"price":895.4,"ytm":9.48986,"nominal":"556","volume":"4982","trades":"1"},"15:24":{"price":896.1,"ytm":9.43279,"nominal":"594","volume":"5317","trades":"2"},"15:23":{"price":896.1,"ytm":9.43279,"nominal":"594","volume":"5317","trades":"2"},"15:22":{"price":896.1,"ytm":9.43279,"nominal":"594","volume":"5317","trades":"2"},"15:21":{"price":895.2,"ytm":9.50419,"nominal":"1","volume":"9","trades":"1"},"15:20":{"price":895.2,"ytm":9.50419,"nominal":"1","volume":"9","trades":"1"},"15:19":{"price":895.2,"ytm":9.50419,"nominal":"1","volume":"9","trades":"1"},"15:18":{"price":895.2,"ytm":9.50419,"nominal":"1","volume":"9","trades":"1"},"15:17":{"price":895.2,"ytm":9.50419,"nominal":"1","volume":"9","trades":"1"},"15:16":{"price":895.2,"ytm":9.50419,"nominal":"1","volume":"9","trades":"1"},"15:15":{"price":895.2,"ytm":9.50419,"nominal":"1","volume":"9","trades":"1"},"15:14":{"price":895.2,"ytm":9.50419,"nominal":"1","volume":"9","trades":"1"},"15:13":{"price":895.2,"ytm":9.50419,"nominal":"1","volume":"9","trades":"1"},"15:12":{"price":895.2,"ytm":9.50419,"nominal":"1","volume":"9","trades":"1"},"15:11":{"price":895.2,"ytm":9.50419,"nominal":"1","volume":"9","trades":"1"},"15:10":{"price":895,"ytm":9.51852,"nominal":"6229","volume":"55749","trades":"6"},"15:09":{"price":895,"ytm":9.51852,"nominal":"6229","volume":"55749","trades":"6"},"15:08":{"price":895,"ytm":9.51852,"nominal":"6229","volume":"55749","trades":"6"},"15:07":{"price":895,"ytm":9.51852,"nominal":"6229","volume":"55749","trades":"6"},"15:06":{"price":895,"ytm":9.53686,"nominal":"2","volume":"18","trades":"1"},"15:05":{"price":895,"ytm":9.51459,"nominal":"1","volume":"9","trades":"1"},"15:04":{"price":895,"ytm":9.49974,"nominal":"7351","volume":"65795","trades":"8"},"15:03":{"price":895,"ytm":9.49974,"nominal":"7351","volume":"65795","trades":"8"},"15:02":{"price":895,"ytm":9.49974,"nominal":"7351","volume":"65795","trades":"8"},"15:01":{"price":895,"ytm":9.49974,"nominal":"7351","volume":"65795","trades":"8"},"15:00":{"price":896.2,"ytm":9.42867,"nominal":"852","volume":"7635","trades":"3"},"14:59":{"price":895.1,"ytm":9.47425,"nominal":"67","volume":"600","trades":"1"},"14:58":{"price":895.1,"ytm":9.47425,"nominal":"67","volume":"600","trades":"1"},"14:57":{"price":895.1,"ytm":9.47425,"nominal":"67","volume":"600","trades":"1"},"14:56":{"price":895.1,"ytm":9.47425,"nominal":"67","volume":"600","trades":"1"},"14:55":{"price":895.1,"ytm":9.47425,"nominal":"67","volume":"600","trades":"1"},"14:54":{"price":895.1,"ytm":9.47425,"nominal":"67","volume":"600","trades":"1"},"14:53":{"price":895.1,"ytm":9.47425,"nominal":"67","volume":"600","trades":"1"},"14:52":{"price":895.1,"ytm":9.47425,"nominal":"67","volume":"600","trades":"1"},"14:51":{"price":895.1,"ytm":9.47425,"nominal":"67","volume":"600","trades":"1"},"14:50":{"price":895.1,"ytm":9.47425,"nominal":"67","volume":"600","trades":"1"},"14:49":{"price":895.1,"ytm":9.47425,"nominal":"67","volume":"600","trades":"1"},"14:48":{"price":895.1,"ytm":9.47425,"nominal":"67","volume":"600","trades":"1"},"14:47":{"price":895,"ytm":9.47051,"nominal":"1","volume":"9","trades":"1"},"14:46":{"price":895,"ytm":9.47051,"nominal":"1","volume":"9","trades":"1"},"14:45":{"price":897.5,"ytm":9.31409,"nominal":"84","volume":"753","trades":"2"},"14:44":{"price":897.5,"ytm":9.31409,"nominal":"84","volume":"753","trades":"2"},"14:43":{"price":897.5,"ytm":9.31409,"nominal":"84","volume":"753","trades":"2"},"14:42":{"price":897.5,"ytm":9.31409,"nominal":"84","volume":"753","trades":"2"},"14:41":{"price":897.5,"ytm":9.31409,"nominal":"84","volume":"753","trades":"2"},"14:40":{"price":897.5,"ytm":9.31409,"nominal":"84","volume":"753","trades":"2"},"14:39":{"price":897.5,"ytm":9.31409,"nominal":"84","volume":"753","trades":"2"},"14:38":{"price":897.5,"ytm":9.31409,"nominal":"84","volume":"753","trades":"2"},"14:37":{"price":897.5,"ytm":9.31409,"nominal":"84","volume":"753","trades":"2"},"14:36":{"price":897.5,"ytm":9.31409,"nominal":"84","volume":"753","trades":"2"},"14:35":{"price":897.5,"ytm":9.31409,"nominal":"84","volume":"753","trades":"2"},"14:34":{"price":897.5,"ytm":9.31409,"nominal":"84","volume":"753","trades":"2"},"14:33":{"price":897.5,"ytm":9.31409,"nominal":"84","volume":"753","trades":"2"},"14:32":{"price":897.5,"ytm":9.31409,"nominal":"84","volume":"753","trades":"2"},"14:31":{"price":897.5,"ytm":9.31409,"nominal":"84","volume":"753","trades":"2"},"14:30":{"price":897.5,"ytm":9.31409,"nominal":"84","volume":"753","trades":"2"},"14:29":{"price":897.5,"ytm":9.31409,"nominal":"84","volume":"753","trades":"2"},"14:28":{"price":896.9,"ytm":9.34555,"nominal":"2","volume":"18","trades":"2"},"14:27":{"price":896.9,"ytm":9.34555,"nominal":"2","volume":"18","trades":"2"},"14:26":{"price":896.9,"ytm":9.34555,"nominal":"345","volume":"3094","trades":"1"},"14:25":{"price":896.9,"ytm":9.36082,"nominal":"756","volume":"6781","trades":"2"},"14:24":{"price":896.9,"ytm":9.36082,"nominal":"756","volume":"6781","trades":"2"},"14:23":{"price":896.9,"ytm":9.36082,"nominal":"756","volume":"6781","trades":"2"},"14:22":{"price":896.9,"ytm":9.36082,"nominal":"756","volume":"6781","trades":"2"},"14:21":{"price":896.9,"ytm":9.35734,"nominal":"35","volume":"314","trades":"1"},"14:20":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:19":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:18":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:17":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:16":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:15":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:14":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:13":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:12":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:11":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:10":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:09":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:08":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:07":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:06":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:05":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:04":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:03":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:02":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:01":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"14:00":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"13:59":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"13:58":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"13:57":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"13:56":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"13:55":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"13:54":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"13:53":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"13:52":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"13:51":{"price":898.1,"ytm":9.26788,"nominal":"902","volume":"8063","trades":"4"},"13:50":{"price":892.9,"ytm":9.67247,"nominal":"2","volume":"18","trades":"2"},"13:49":{"price":892.9,"ytm":9.67247,"nominal":"2","volume":"18","trades":"2"},"13:48":{"price":892.9,"ytm":9.67247,"nominal":"2","volume":"18","trades":"2"},"13:47":{"price":894.6,"ytm":9.53191,"nominal":"145","volume":"1298","trades":"1"},"13:46":{"price":895.1,"ytm":9.5,"nominal":"1047","volume":"9338","trades":"1"},"13:45":{"price":890.7,"ytm":9.80236,"nominal":"5","volume":"45","trades":"3"},"13:44":{"price":890.7,"ytm":9.80236,"nominal":"5","volume":"45","trades":"3"},"13:43":{"price":895.4,"ytm":9.46412,"nominal":"197","volume":"1764","trades":"1"},"13:42":{"price":895.4,"ytm":9.43491,"nominal":"2377","volume":"21259","trades":"2"},"13:41":{"price":895,"ytm":9.45219,"nominal":"2","volume":"18","trades":"4"},"13:40":{"price":895,"ytm":9.45219,"nominal":"2","volume":"18","trades":"4"},"13:39":{"price":896,"ytm":9.40196,"nominal":"5","volume":"45","trades":"2"},"13:38":{"price":896,"ytm":9.40196,"nominal":"5","volume":"45","trades":"2"},"13:37":{"price":896,"ytm":9.40196,"nominal":"5","volume":"45","trades":"2"},"13:36":{"price":897.4,"ytm":9.28975,"nominal":"2","volume":"18","trades":"1"},"13:35":{"price":897.4,"ytm":9.28975,"nominal":"2","volume":"18","trades":"1"},"13:34":{"price":897.4,"ytm":9.28975,"nominal":"2","volume":"18","trades":"1"},"13:33":{"price":897.4,"ytm":9.28975,"nominal":"2","volume":"18","trades":"1"},"13:32":{"price":897.4,"ytm":9.28975,"nominal":"2","volume":"18","trades":"1"},"13:31":{"price":897.4,"ytm":9.28975,"nominal":"2","volume":"18","trades":"1"},"13:30":{"price":897.4,"ytm":9.28975,"nominal":"2","volume":"18","trades":"1"},"13:29":{"price":895.4,"nominal":"2711","volume":"24272","trades":"1"},"13:28":{"price":895.4,"nominal":"2711","volume":"24272","trades":"1"},"13:27":{"price":895.3,"ytm":9.42884,"nominal":"425","volume":"3814","trades":"4"},"13:26":{"price":895.3,"ytm":9.42884,"nominal":"425","volume":"3814","trades":"4"},"13:25":{"price":895.3,"ytm":9.42884,"nominal":"425","volume":"3814","trades":"4"},"13:24":{"price":895.3,"ytm":9.42884,"nominal":"425","volume":"3814","trades":"4"},"13:23":{"price":895.3,"ytm":9.42884,"nominal":"425","volume":"3814","trades":"4"},"13:22":{"price":895.3,"ytm":9.42884,"nominal":"425","volume":"3814","trades":"4"},"13:21":{"price":897.5,"ytm":9.28263,"nominal":"674","volume":"6049","trades":"4"},"13:20":{"price":897.5,"ytm":9.28263,"nominal":"674","volume":"6049","trades":"4"},"13:19":{"price":897.5,"ytm":9.28263,"nominal":"674","volume":"6049","trades":"4"},"13:18":{"price":897.5,"ytm":9.28263,"nominal":"674","volume":"6049","trades":"4"},"13:17":{"price":897.5,"ytm":9.28263,"nominal":"674","volume":"6049","trades":"4"},"13:16":{"price":897.5,"ytm":9.26433,"nominal":"1","volume":"9","trades":"1"},"13:15":{"price":897.5,"ytm":9.26433,"nominal":"1","volume":"9","trades":"1"},"13:14":{"price":897.5,"ytm":9.26433,"nominal":"1","volume":"9","trades":"1"},"13:13":{"price":896.2,"ytm":9.39325,"nominal":"418","volume":"3747","trades":"1"},"13:12":{"price":896.2,"ytm":9.39325,"nominal":"418","volume":"3747","trades":"1"},"13:11":{"price":896.2,"ytm":9.39325,"nominal":"418","volume":"3747","trades":"1"},"13:10":{"price":896.2,"ytm":9.39325,"nominal":"418","volume":"3747","trades":"1"},"13:09":{"price":896.2,"ytm":9.39325,"nominal":"418","volume":"3747","trades":"1"},"13:08":{"price":896.2,"ytm":9.39325,"nominal":"418","volume":"3747","trades":"1"},"13:07":{"price":896.2,"ytm":9.39325,"nominal":"418","volume":"3747","trades":"1"},"13:06":{"price":896.2,"ytm":9.39325,"nominal":"418","volume":"3747","trades":"1"},"13:05":{"price":896.2,"ytm":9.39325,"nominal":"418","volume":"3747","trades":"1"},"13:04":{"price":896.2,"ytm":9.39325,"nominal":"418","volume":"3747","trades":"1"},"13:03":{"price":896.2,"ytm":9.39325,"nominal":"418","volume":"3747","trades":"1"},"13:02":{"price":896.2,"ytm":9.39325,"nominal":"418","volume":"3747","trades":"1"},"13:01":{"price":896.2,"ytm":9.39325,"nominal":"418","volume":"3747","trades":"1"},"13:00":{"price":896.2,"ytm":9.39325,"nominal":"418","volume":"3747","trades":"1"},"12:59":{"price":896.2,"ytm":9.39325,"nominal":"418","volume":"3747","trades":"1"},"12:58":{"price":896.2,"ytm":9.39325,"nominal":"418","volume":"3747","trades":"1"},"12:57":{"price":896.5,"ytm":9.3906,"nominal":"474","volume":"4251","trades":"1"},"12:56":{"price":896.5,"ytm":9.3906,"nominal":"474","volume":"4251","trades":"1"},"12:55":{"price":896.5,"ytm":9.3906,"nominal":"474","volume":"4251","trades":"1"},"12:54":{"price":896.5,"ytm":9.3906,"nominal":"474","volume":"4251","trades":"1"},"12:53":{"price":896.5,"ytm":9.3906,"nominal":"474","volume":"4251","trades":"1"},"12:52":{"price":896.5,"ytm":9.3906,"nominal":"474","volume":"4251","trades":"1"},"12:51":{"price":896.5,"ytm":9.3906,"nominal":"474","volume":"4251","trades":"1"},"12:50":{"price":896.9,"ytm":9.36946,"nominal":"491","volume":"4407","trades":"1"},"12:49":{"price":897.6,"ytm":9.35615,"nominal":"131","volume":"1176","trades":"3"},"12:48":{"price":897.6,"ytm":9.35615,"nominal":"131","volume":"1176","trades":"3"},"12:47":{"price":897.6,"ytm":9.35615,"nominal":"131","volume":"1176","trades":"3"},"12:46":{"price":897.6,"ytm":9.35615,"nominal":"131","volume":"1176","trades":"3"},"12:45":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:44":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:43":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:42":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:41":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:40":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:39":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:38":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:37":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:36":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:35":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:34":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:33":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:32":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:31":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:30":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:29":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:28":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:27":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:26":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:25":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:24":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:23":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:22":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:21":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:20":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:19":{"price":897.6,"ytm":9.31997,"nominal":"131","volume":"1179","trades":"1"},"12:18":{"price":899.7,"ytm":9.17062,"nominal":"128","volume":"1150","trades":"1"},"12:17":{"price":898.2,"ytm":9.3208,"nominal":"837","volume":"7514","trades":"3"},"12:16":{"price":898.2,"ytm":9.3208,"nominal":"837","volume":"7514","trades":"3"},"12:15":{"price":898.2,"ytm":9.3208,"nominal":"837","volume":"7514","trades":"3"},"12:14":{"price":898.2,"ytm":9.3208,"nominal":"837","volume":"7514","trades":"3"},"12:13":{"price":898.2,"ytm":9.3208,"nominal":"837","volume":"7514","trades":"3"},"12:12":{"price":898.2,"ytm":9.3208,"nominal":"837","volume":"7514","trades":"3"},"12:11":{"price":898.2,"ytm":9.3208,"nominal":"837","volume":"7514","trades":"3"},"12:10":{"price":898.2,"ytm":9.3208,"nominal":"837","volume":"7514","trades":"3"},"12:09":{"price":898.2,"ytm":9.3208,"nominal":"837","volume":"7514","trades":"3"},"12:08":{"price":898.2,"ytm":9.3208,"nominal":"837","volume":"7514","trades":"3"},"12:07":{"price":898.2,"ytm":9.3208,"nominal":"837","volume":"7514","trades":"3"},"12:06":{"price":898.2,"ytm":9.3208,"nominal":"837","volume":"7514","trades":"3"},"12:05":{"price":898.2,"ytm":9.3208,"nominal":"837","volume":"7514","trades":"3"},"12:04":{"price":898.2,"ytm":9.3208,"nominal":"837","volume":"7514","trades":"3"},"12:03":{"price":898.2,"ytm":9.3208,"nominal":"837","volume":"7514","trades":"3"},"12:02":{"price":898.2,"ytm":9.3208,"nominal":"837","volume":"7514","trades":"3"},"12:01":{"price":896.9,"ytm":9.39432,"nominal":"23","volume":"207","trades":"3"},"12:00":{"price":896.9,"ytm":9.39432,"nominal":"23","volume":"207","trades":"3"},"11:59":{"price":898,"ytm":9.30147,"nominal":"420","volume":"3767","trades":"1"},"11:58":{"price":896.9,"ytm":9.35719,"nominal":"300","volume":"2691","trades":"2"},"11:57":{"price":896.9,"ytm":9.35719,"nominal":"300","volume":"2691","trades":"2"},"11:56":{"price":896.9,"ytm":9.35719,"nominal":"300","volume":"2691","trades":"2"},"11:55":{"price":897,"ytm":9.35748,"nominal":"1007","volume":"9060","trades":"3"},"11:54":{"price":897,"ytm":9.35748,"nominal":"1007","volume":"9060","trades":"3"},"11:53":{"price":897.9,"ytm":9.27802,"nominal":"40","volume":"359","trades":"3"},"11:52":{"price":897.9,"ytm":9.27802,"nominal":"40","volume":"359","trades":"3"},"11:51":{"price":897.9,"ytm":9.27802,"nominal":"40","volume":"359","trades":"3"},"11:50":{"price":899.7,"ytm":9.21847,"nominal":"34","volume":"305","trades":"1"},"11:49":{"price":899.7,"ytm":9.21847,"nominal":"34","volume":"305","trades":"1"},"11:48":{"price":899.7,"ytm":9.21847,"nominal":"34","volume":"305","trades":"1"},"11:47":{"price":899.7,"ytm":9.21847,"nominal":"34","volume":"305","trades":"1"},"11:46":{"price":899.7,"ytm":9.21847,"nominal":"34","volume":"305","trades":"1"},"11:45":{"price":899.7,"ytm":9.21847,"nominal":"34","volume":"305","trades":"1"},"11:44":{"price":899.7,"ytm":9.21847,"nominal":"34","volume":"305","trades":"1"},"11:43":{"price":899.7,"ytm":9.21847,"nominal":"34","volume":"305","trades":"1"},"11:42":{"price":899.7,"ytm":9.21847,"nominal":"34","volume":"305","trades":"1"},"11:41":{"price":899.7,"ytm":9.21847,"nominal":"34","volume":"305","trades":"1"},"11:40":{"price":897.9,"ytm":9.38274,"nominal":"77","volume":"691","trades":"1"},"11:39":{"price":897.9,"ytm":9.38274,"nominal":"77","volume":"691","trades":"1"},"11:38":{"price":897.9,"ytm":9.38666,"nominal":"166","volume":"1492","trades":"2"},"11:37":{"price":899,"ytm":9.30829,"nominal":"4","volume":"36","trades":"1"},"11:36":{"price":899.9,"ytm":9.25213,"nominal":"275","volume":"2468","trades":"1"},"11:35":{"price":899.9,"ytm":9.25213,"nominal":"275","volume":"2468","trades":"1"},"11:34":{"price":897.3,"ytm":9.38584,"nominal":"507","volume":"4550","trades":"3"},"11:33":{"price":897.3,"ytm":9.38584,"nominal":"507","volume":"4550","trades":"3"},"11:32":{"price":897.3,"ytm":9.38584,"nominal":"507","volume":"4550","trades":"3"},"11:31":{"price":897.3,"ytm":9.38584,"nominal":"507","volume":"4550","trades":"3"},"11:30":{"price":897.3,"ytm":9.38584,"nominal":"507","volume":"4550","trades":"3"},"11:29":{"price":897.5,"ytm":9.37157,"nominal":"17","volume":"153","trades":"1"},"11:28":{"price":897.5,"ytm":9.37549,"nominal":"8","volume":"72","trades":"1"},"11:27":{"price":897.5,"ytm":9.37549,"nominal":"8","volume":"72","trades":"1"},"11:26":{"price":897.5,"ytm":9.37549,"nominal":"8","volume":"72","trades":"1"},"11:25":{"price":897.5,"ytm":9.37549,"nominal":"8","volume":"72","trades":"1"},"11:24":{"price":897.5,"ytm":9.37549,"nominal":"8","volume":"72","trades":"1"},"11:23":{"price":900.9,"ytm":9.1399,"nominal":"957","volume":"8594","trades":"1"},"11:22":{"price":900.9,"ytm":9.1399,"nominal":"957","volume":"8594","trades":"1"},"11:21":{"price":900.9,"ytm":9.1399,"nominal":"957","volume":"8594","trades":"1"},"11:20":{"price":900.9,"ytm":9.1399,"nominal":"957","volume":"8594","trades":"1"},"11:19":{"price":900.9,"ytm":9.1399,"nominal":"957","volume":"8594","trades":"1"},"11:18":{"price":900.9,"ytm":9.1399,"nominal":"957","volume":"8594","trades":"1"},"11:17":{"price":900.9,"ytm":9.1399,"nominal":"957","volume":"8594","trades":"1"},"11:16":{"price":900.9,"ytm":9.1399,"nominal":"957","volume":"8594","trades":"1"},"11:15":{"price":900.9,"ytm":9.1399,"nominal":"957","volume":"8594","trades":"1"},"11:14":{"price":900.9,"ytm":9.1399,"nominal":"957","volume":"8594","trades":"1"},"11:13":{"price":900.9,"ytm":9.1399,"nominal":"957","volume":"8594","trades":"1"},"11:12":{"price":900.9,"ytm":9.1399,"nominal":"957","volume":"8594","trades":"1"},"11:11":{"price":900.9,"ytm":9.1399,"nominal":"957","volume":"8594","trades":"1"},"11:10":{"price":900.9,"ytm":9.1399,"nominal":"957","volume":"8594","trades":"1"},"11:09":{"price":900.9,"ytm":9.1399,"nominal":"957","volume":"8594","trades":"1"},"11:08":{"price":900.9,"ytm":9.1399,"nominal":"957","volume":"8594","trades":"1"},"11:07":{"price":900.9,"ytm":9.1399,"nominal":"957","volume":"8594","trades":"1"},"11:06":{"price":898,"ytm":9.37211,"nominal":"5265","volume":"47274","trades":"3"},"11:05":{"price":897.9,"ytm":9.34261,"nominal":"1567","volume":"14060","trades":"4"},"11:04":{"price":896.9,"ytm":9.44279,"nominal":"1","volume":"9","trades":"2"},"11:03":{"price":896.9,"ytm":9.44279,"nominal":"1","volume":"9","trades":"2"},"11:02":{"price":895.2,"ytm":9.54876,"nominal":"106","volume":"951","trades":"1"},"11:01":{"price":895.2,"ytm":9.54876,"nominal":"106","volume":"951","trades":"1"},"11:00":{"price":895.2,"ytm":9.54876,"nominal":"106","volume":"951","trades":"1"},"10:55":{"price":897.3,"ytm":9.43481,"nominal":"3643","volume":"32714","trades":"1"},"10:51":{"price":898,"ytm":9.37308,"nominal":"413","volume":"3733","trades":"4"},"10:48":{"price":903.8,"ytm":9.02815,"nominal":"10","volume":"90","trades":"2"},"10:47":{"price":903.8,"ytm":9.01418,"nominal":"143","volume":"1295","trades":"1"},"10:42":{"price":905.3,"ytm":8.94548,"nominal":"3","volume":"27","trades":"1"},"10:38":{"price":902.2,"ytm":9.17188,"nominal":"5","volume":"45","trades":"3"},"10:37":{"price":903.1,"ytm":9.1448,"nominal":"59","volume":"533","trades":"2"},"10:35":{"price":905.3,"ytm":8.94161,"nominal":"9","volume":"81","trades":"1"},"10:33":{"price":900.8,"ytm":9.26876,"nominal":"39","volume":"351","trades":"2"},"10:30":{"price":905.4,"ytm":8.95124,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"daily":{"2026-03-19":{"price":0.6307,"ytm":5.31437,"nominal":"31744","volume":"20022"},"2026-03-18":{"price":0.6366,"ytm":4.71809,"nominal":"39736","volume":"25205"},"2026-03-17":{"price":0.6391,"ytm":4.34218,"nominal":"62456","volume":"39813"},"2026-03-16":{"price":0.6362,"ytm":4.74926,"nominal":"44314","volume":"28227"},"2026-03-13":{"price":0.6325,"ytm":5.09292,"nominal":"45335","volume":"28668"},"2026-03-12":{"price":0.6356,"ytm":4.98091,"nominal":"64925","volume":"41363"},"2026-03-11":{"price":0.6364,"ytm":4.96165,"nominal":"53616","volume":"34321"},"2026-03-10":{"price":0.6365,"ytm":4.75009,"nominal":"204226","volume":"130637"},"2026-03-09":{"price":0.6306,"ytm":5.42806,"nominal":"285486","volume":"179411"},"2026-03-06":{"price":0.6346,"ytm":5.02518,"nominal":"144198","volume":"91020"},"2026-03-05":{"price":0.6346,"ytm":5.02292,"nominal":"113026","volume":"71616"},"2026-03-04":{"price":0.6397,"ytm":4.66533,"nominal":"325402","volume":"208156"},"2026-03-03":{"price":0.6305,"ytm":4.99738,"nominal":"211044","volume":"132545"},"2026-03-02":{"price":0.6359,"ytm":4.82619,"nominal":"41735","volume":"26459"},"2026-02-27":{"price":0.63,"ytm":5.30061,"nominal":"30375","volume":"19332"},"2026-02-26":{"price":0.6384,"ytm":4.58478,"nominal":"50431","volume":"32225"},"2026-02-25":{"price":0.6387,"ytm":4.41619,"nominal":"150874","volume":"96391"},"2026-02-24":{"price":0.64,"ytm":4.38669,"nominal":"345786","volume":"221440"},"2026-02-23":{"price":0.6405,"ytm":4.19897,"nominal":"178521","volume":"114576"},"2026-02-20":{"price":0.6455,"ytm":3.76202,"nominal":"162657","volume":"104711"},"2026-02-19":{"price":0.6401,"ytm":4.51214,"nominal":"337752","volume":"216823"},"2026-02-18":{"price":0.646,"ytm":4.04159,"nominal":"100563","volume":"64804"},"2026-02-13":{"price":0.6461,"ytm":3.86066,"nominal":"175296","volume":"113067"},"2026-02-12":{"price":0.6434,"ytm":4.02099,"nominal":"98240","volume":"63425"},"2026-02-11":{"price":0.6419,"ytm":4.229,"nominal":"175709","volume":"112727"},"2026-02-10":{"price":0.643,"ytm":4.16641,"nominal":"223464","volume":"143392"},"2026-02-09":{"price":0.6322,"ytm":5.11657,"nominal":"228420","volume":"146185"},"2026-02-06":{"price":0.6371,"ytm":4.35712,"nominal":"242692","volume":"155037"},"2026-02-05":{"price":0.637,"ytm":4.67454,"nominal":"422405","volume":"267963"},"2026-02-04":{"price":0.637,"ytm":4.72651,"nominal":"45785","volume":"29033"},"2026-02-03":{"price":0.6337,"ytm":5.13671,"nominal":"67109","volume":"42613"},"2026-02-02":{"price":0.6361,"ytm":4.68219,"nominal":"236094","volume":"151636"},"2026-01-30":{"price":0.6372,"ytm":4.62024,"nominal":"116759","volume":"74298"},"2026-01-29":{"price":0.6374,"ytm":4.32459,"nominal":"654849","volume":"417262"},"2026-01-28":{"price":0.6348,"ytm":4.62342,"nominal":"339384","volume":"215743"},"2026-01-27":{"price":0.6359,"ytm":4.58169,"nominal":"238735","volume":"151628"},"2026-01-26":{"price":0.633,"ytm":4.74912,"nominal":"193307","volume":"122791"},"2026-01-23":{"price":0.633,"ytm":4.85749,"nominal":"79129","volume":"50227"},"2026-01-22":{"price":0.6344,"ytm":4.5664,"nominal":"143948","volume":"90938"},"2026-01-21":{"price":0.6318,"ytm":4.77051,"nominal":"152536","volume":"96288"},"2026-01-20":{"price":0.6269,"ytm":5.22614,"nominal":"257525","volume":"161417"},"2026-01-19":{"price":0.6214,"ytm":5.79541,"nominal":"101588","volume":"63571"},"2026-01-16":{"price":0.6286,"ytm":5.09643,"nominal":"27165","volume":"17048"},"2026-01-15":{"price":0.6279,"ytm":5.37683,"nominal":"218230","volume":"135972"},"2026-01-14":{"price":0.6224,"ytm":5.84445,"nominal":"101135","volume":"63124"},"2026-01-13":{"price":0.6245,"ytm":5.63397,"nominal":"274988","volume":"172100"},"2026-01-12":{"price":0.6243,"ytm":5.57821,"nominal":"134081","volume":"83570"},"2026-01-09":{"price":0.6207,"ytm":6.02282,"nominal":"93833","volume":"57232"},"2026-01-08":{"price":0.6249,"ytm":5.71885,"nominal":"389200","volume":"243134"},"2026-01-07":{"price":0.732,"ytm":5.22048,"nominal":"69357","volume":"50867"},"2026-01-06":{"price":0.7344,"ytm":4.90116,"nominal":"27433","volume":"20157"},"2026-01-05":{"price":0.7351,"ytm":4.84782,"nominal":"109485","volume":"80217"},"2026-01-02":{"price":0.727,"ytm":5.68509,"nominal":"56274","volume":"41144"},"2025-12-30":{"price":0.73,"ytm":5.16781,"nominal":"74616","volume":"54709"},"2025-12-29":{"price":0.7342,"ytm":4.67374,"nominal":"59551","volume":"43691"},"2025-12-26":{"price":0.7283,"ytm":5.13065,"nominal":"26119","volume":"19170"},"2025-12-24":{"price":0.737,"ytm":4.34457,"nominal":"1100","volume":"811"},"2025-12-23":{"price":0.7336,"ytm":4.4456,"nominal":"129469","volume":"95223"},"2025-12-22":{"price":0.734,"ytm":4.2809,"nominal":"1193033","volume":"878163"},"2025-12-19":{"price":0.732,"ytm":4.8569,"nominal":"948568","volume":"697124"},"2025-12-18":{"price":0.735,"ytm":4.45909,"nominal":"633087","volume":"465912"},"2025-12-17":{"price":0.7346,"ytm":4.6459,"nominal":"717611","volume":"526894"},"2025-12-16":{"price":0.7345,"ytm":4.57917,"nominal":"828685","volume":"605199"},"2025-12-15":{"price":0.7394,"ytm":4.30245,"nominal":"689524","volume":"511070"},"2025-12-12":{"price":0.719,"ytm":6.11805,"nominal":"38742","volume":"27838"},"2025-12-11":{"price":0.7192,"ytm":6.3071,"nominal":"235581","volume":"168095"},"2025-12-10":{"price":0.7189,"ytm":6.11318,"nominal":"257550","volume":"184568"},"2025-12-09":{"price":0.7102,"ytm":6.99042,"nominal":"123187","volume":"87891"},"2025-12-05":{"price":0.714,"ytm":6.54082,"nominal":"168275","volume":"120893"},"2025-12-04":{"price":0.718,"ytm":5.94656,"nominal":"338028","volume":"243490"},"2025-12-03":{"price":0.723,"ytm":5.53896,"nominal":"328818","volume":"237243"},"2025-12-02":{"price":0.723,"ytm":5.34814,"nominal":"685280","volume":"495003"},"2025-12-01":{"price":0.7214,"ytm":5.54498,"nominal":"522670","volume":"375922"},"2025-11-28":{"price":0.7202,"ytm":5.56712,"nominal":"608294","volume":"438039"},"2025-11-27":{"price":0.7189,"ytm":5.61133,"nominal":"273879","volume":"196745"},"2025-11-26":{"price":0.7191,"ytm":5.57903,"nominal":"514137","volume":"371359"},"2025-11-25":{"price":0.7152,"ytm":6.05436,"nominal":"627422","volume":"449812"},"2025-11-21":{"price":0.712,"ytm":6.22397,"nominal":"5658","volume":"4023"},"2025-11-20":{"price":0.717,"ytm":6.02969,"nominal":"951993","volume":"684801"},"2025-11-19":{"price":0.72,"ytm":5.82412,"nominal":"873461","volume":"625952"},"2025-11-18":{"price":0.7151,"ytm":6.32728,"nominal":"189976","volume":"135555"},"2025-11-17":{"price":0.7156,"ytm":6.12781,"nominal":"180971","volume":"129135"},"2025-11-14":{"price":0.7135,"ytm":6.46853,"nominal":"325156","volume":"231744"},"2025-11-13":{"price":0.7075,"ytm":7.39286,"nominal":"257558","volume":"182083"},"2025-11-12":{"price":0.709,"ytm":7.28527,"nominal":"265522","volume":"188760"},"2025-11-11":{"price":0.711,"ytm":7.00614,"nominal":"520475","volume":"368739"},"2025-11-10":{"price":0.7105,"ytm":7.0425,"nominal":"428122","volume":"303722"},"2025-11-07":{"price":0.699,"ytm":8.08712,"nominal":"425956","volume":"296872"},"2025-11-06":{"price":0.699,"ytm":8.10267,"nominal":"277449","volume":"194194"},"2025-11-05":{"price":0.697,"ytm":8.29233,"nominal":"225310","volume":"157494"},"2025-11-04":{"price":0.6969,"ytm":8.21441,"nominal":"297326","volume":"205220"},"2025-11-03":{"price":0.6825,"ytm":9.60332,"nominal":"1494671","volume":"1026375"},"2025-10-31":{"price":0.6846,"ytm":9.19742,"nominal":"196899","volume":"135825"},"2025-10-30":{"price":0.6919,"ytm":8.70468,"nominal":"368574","volume":"252635"},"2025-10-29":{"price":0.69,"ytm":9.15693,"nominal":"833632","volume":"571359"},"2025-10-28":{"price":0.683,"ytm":9.61168,"nominal":"493017","volume":"334224"},"2025-10-27":{"price":0.68,"ytm":9.69721,"nominal":"1246222","volume":"842712"},"2025-10-24":{"price":0.604,"ytm":17.13004,"nominal":"367697","volume":"222783"},"2025-10-23":{"price":0.6132,"ytm":16.10356,"nominal":"254349","volume":"156146"},"2025-10-22":{"price":0.61,"ytm":16.41965,"nominal":"416264","volume":"252970"},"2025-10-21":{"price":0.61,"ytm":16.29401,"nominal":"837415","volume":"518455"},"2025-10-20":{"price":0.614,"ytm":16.23936,"nominal":"611102","volume":"373508"},"2025-10-17":{"price":0.6195,"ytm":15.72166,"nominal":"185441","volume":"114514"},"2025-10-16":{"price":0.6201,"ytm":14.58627,"nominal":"364380","volume":"230373"},"2025-10-15":{"price":0.6299,"ytm":14.27117,"nominal":"828825","volume":"524101"},"2025-10-14":{"price":0.6292,"ytm":14.61595,"nominal":"343589","volume":"220346"},"2025-10-13":{"price":0.6523,"ytm":11.65307,"nominal":"227579","volume":"147791"},"2025-10-09":{"price":0.651,"ytm":11.94357,"nominal":"434596","volume":"273037"},"2025-10-08":{"price":0.615,"ytm":15.63468,"nominal":"205939","volume":"123121"},"2025-10-07":{"price":0.6017,"ytm":16.75686,"nominal":"159801","volume":"97527"},"2025-10-06":{"price":0.6163,"ytm":15.06527,"nominal":"262116","volume":"162722"},"2025-10-03":{"price":0.605,"ytm":16.45531,"nominal":"232193","volume":"141512"},"2025-10-02":{"price":0.61,"ytm":14.46267,"nominal":"398795","volume":"236295"},"2025-10-01":{"price":0.5801,"ytm":18.03238,"nominal":"376826","volume":"220251"},"2025-09-30":{"price":0.589,"ytm":16.71064,"nominal":"728930","volume":"440309"},"2025-09-29":{"price":0.604,"ytm":15.711,"nominal":"477027","volume":"289740"},"2025-09-26":{"price":0.6064,"ytm":15.39878,"nominal":"706172","volume":"429566"},"2025-09-25":{"price":0.6225,"ytm":14.34821,"nominal":"653359","volume":"409819"},"2025-09-24":{"price":0.6375,"ytm":12.74597,"nominal":"427967","volume":"277240"},"2025-09-23":{"price":0.613,"ytm":15.56355,"nominal":"464519","volume":"286668"},"2025-09-22":{"price":0.578,"ytm":19.46723,"nominal":"365589","volume":"214791"},"2025-09-19":{"price":0.5062,"ytm":28.28789,"nominal":"1172166","volume":"613432"},"2025-09-18":{"price":0.518,"ytm":26.68763,"nominal":"639508","volume":"326236"},"2025-09-17":{"price":0.5605,"ytm":21.26492,"nominal":"234010","volume":"132472"},"2025-09-16":{"price":0.583,"ytm":18.83107,"nominal":"489633","volume":"278835"},"2025-09-15":{"price":0.554,"ytm":22.14996,"nominal":"849044","volume":"474879"},"2025-09-12":{"price":0.5715,"ytm":19.36295,"nominal":"307524","volume":"174910"},"2025-09-11":{"price":0.6,"ytm":17.29559,"nominal":"133689","volume":"80759"},"2025-09-10":{"price":0.6071,"ytm":16.24259,"nominal":"83949","volume":"50584"},"2025-09-09":{"price":0.595,"ytm":17.37034,"nominal":"239281","volume":"141253"},"2025-09-08":{"price":0.5827,"ytm":18.65227,"nominal":"236595","volume":"134443"},"2025-09-05":{"price":0.62,"ytm":14.91343,"nominal":"131613","volume":"81809"},"2025-09-04":{"price":0.6241,"ytm":14.54357,"nominal":"128440","volume":"79673"},"2025-09-03":{"price":0.6231,"ytm":14.58599,"nominal":"112026","volume":"69638"},"2025-09-02":{"price":0.6339,"ytm":13.623,"nominal":"345026","volume":"216475"},"2025-09-01":{"price":0.6315,"ytm":13.70335,"nominal":"84772","volume":"52620"},"2025-08-29":{"price":0.6249,"ytm":14.29714,"nominal":"280409","volume":"177713"},"2025-08-28":{"price":0.6271,"ytm":14.03394,"nominal":"437556","volume":"276029"},"2025-08-27":{"price":0.6308,"ytm":13.7767,"nominal":"790812","volume":"494997"},"2025-08-26":{"price":0.6241,"ytm":14.21293,"nominal":"421648","volume":"264734"},"2025-08-25":{"price":0.6175,"ytm":14.9031,"nominal":"148236","volume":"92315"},"2025-08-22":{"price":0.64,"ytm":12.85262,"nominal":"224480","volume":"144661"},"2025-08-21":{"price":0.647,"ytm":12.20181,"nominal":"74715","volume":"48199"},"2025-08-20":{"price":0.6483,"ytm":11.79581,"nominal":"50834","volume":"33180"},"2025-08-19":{"price":0.6589,"ytm":10.91818,"nominal":"61376","volume":"40464"},"2025-08-18":{"price":0.6632,"ytm":10.63201,"nominal":"147898","volume":"97299"},"2025-08-14":{"price":0.654,"ytm":11.33876,"nominal":"64008","volume":"41906"},"2025-08-13":{"price":0.658,"ytm":10.93587,"nominal":"66332","volume":"43737"},"2025-08-12":{"price":0.656,"ytm":11.17898,"nominal":"75975","volume":"49735"},"2025-08-11":{"price":0.6569,"ytm":11.04141,"nominal":"134492","volume":"87887"},"2025-08-08":{"price":0.6572,"ytm":10.99081,"nominal":"135529","volume":"89053"},"2025-08-07":{"price":0.6586,"ytm":10.79056,"nominal":"196380","volume":"128460"},"2025-08-06":{"price":0.6556,"ytm":11.09829,"nominal":"308153","volume":"200933"},"2025-08-05":{"price":0.65,"ytm":11.50818,"nominal":"102019","volume":"66318"},"2025-08-04":{"price":0.6459,"ytm":11.86866,"nominal":"354569","volume":"229375"},"2025-08-01":{"price":0.6461,"ytm":11.87113,"nominal":"938800","volume":"617559"},"2025-07-31":{"price":0.638,"ytm":12.51881,"nominal":"198678","volume":"128769"},"2025-07-30":{"price":0.649,"ytm":11.58589,"nominal":"103368","volume":"67396"},"2025-07-29":{"price":0.6554,"ytm":11.04368,"nominal":"141935","volume":"92875"},"2025-07-28":{"price":0.65,"ytm":11.44167,"nominal":"90365","volume":"58761"},"2025-07-25":{"price":0.6468,"ytm":11.39309,"nominal":"82397","volume":"53206"},"2025-07-24":{"price":0.6445,"ytm":11.77505,"nominal":"80995","volume":"51973"},"2025-07-23":{"price":0.6375,"ytm":12.35376,"nominal":"53264","volume":"33878"},"2025-07-22":{"price":0.6374,"ytm":12.29804,"nominal":"59108","volume":"37619"},"2025-07-21":{"price":0.6391,"ytm":12.13563,"nominal":"286650","volume":"183075"},"2025-07-18":{"price":0.6385,"ytm":12.1883,"nominal":"137946","volume":"87789"},"2025-07-17":{"price":0.6362,"ytm":12.34234,"nominal":"481398","volume":"306555"},"2025-07-16":{"price":0.642,"ytm":11.51638,"nominal":"227256","volume":"145249"},"2025-07-15":{"price":0.64,"ytm":12.0048,"nominal":"708301","volume":"453907"},"2025-07-14":{"price":0.64,"ytm":11.96991,"nominal":"688004","volume":"444273"},"2025-07-11":{"price":0.6537,"ytm":10.89354,"nominal":"145470","volume":"94288"},"2025-07-10":{"price":0.655,"ytm":10.6746,"nominal":"300618","volume":"196020"},"2025-07-08":{"price":0.657,"ytm":10.59535,"nominal":"171504","volume":"112155"},"2025-07-07":{"price":0.745,"ytm":11.41553,"nominal":"150456","volume":"112680"},"2025-07-04":{"price":0.7595,"ytm":10.69797,"nominal":"68707","volume":"52044"},"2025-07-03":{"price":0.7625,"ytm":10.51486,"nominal":"212358","volume":"162282"},"2025-07-02":{"price":0.7582,"ytm":10.67276,"nominal":"113569","volume":"86067"},"2025-07-01":{"price":0.7579,"ytm":10.67043,"nominal":"142983","volume":"108507"},"2025-06-30":{"price":0.76,"ytm":10.46131,"nominal":"108617","volume":"83197"},"2025-06-27":{"price":0.7699,"ytm":9.60851,"nominal":"137880","volume":"105872"},"2025-06-26":{"price":0.764,"ytm":9.92337,"nominal":"135779","volume":"104214"},"2025-06-25":{"price":0.766,"ytm":9.84707,"nominal":"215982","volume":"164660"},"2025-06-24":{"price":0.7561,"ytm":10.71456,"nominal":"137067","volume":"103803"},"2025-06-23":{"price":0.7503,"ytm":11.00682,"nominal":"193747","volume":"144538"},"2025-06-19":{"price":0.7529,"ytm":10.8162,"nominal":"58108","volume":"43399"},"2025-06-18":{"price":0.7558,"ytm":10.59233,"nominal":"71408","volume":"53939"},"2025-06-17":{"price":0.7472,"ytm":11.12181,"nominal":"50091","volume":"37557"},"2025-06-13":{"price":0.7493,"ytm":11.13294,"nominal":"39012","volume":"29284"},"2025-06-12":{"price":0.7505,"ytm":10.84223,"nominal":"42880","volume":"32300"},"2025-06-11":{"price":0.76,"ytm":10.14335,"nominal":"70789","volume":"53794"},"2025-06-10":{"price":0.7578,"ytm":10.22898,"nominal":"98544","volume":"74570"},"2025-06-09":{"price":0.7528,"ytm":10.49281,"nominal":"119899","volume":"90862"},"2025-06-06":{"price":0.7468,"ytm":10.9847,"nominal":"46295","volume":"34463"},"2025-06-05":{"price":0.7461,"ytm":10.78694,"nominal":"34492","volume":"25676"},"2025-06-04":{"price":0.7471,"ytm":10.8526,"nominal":"21572","volume":"16247"},"2025-06-03":{"price":0.7567,"ytm":10.17817,"nominal":"100116","volume":"75524"},"2025-06-02":{"price":0.7548,"ytm":10.13807,"nominal":"82651","volume":"61973"},"2025-05-30":{"price":0.75,"ytm":10.32042,"nominal":"50855","volume":"38083"},"2025-05-29":{"price":0.7528,"ytm":10.00458,"nominal":"61779","volume":"46713"},"2025-05-28":{"price":0.7609,"ytm":9.43799,"nominal":"144767","volume":"109557"},"2025-05-27":{"price":0.7525,"ytm":10.52316,"nominal":"164877","volume":"123856"},"2025-05-26":{"price":0.747,"ytm":10.27588,"nominal":"49675","volume":"37292"},"2025-05-23":{"price":0.751,"ytm":9.85402,"nominal":"95717","volume":"72054"},"2025-05-22":{"price":0.7486,"ytm":10.06977,"nominal":"351807","volume":"264643"},"2025-05-21":{"price":0.7555,"ytm":9.56134,"nominal":"191963","volume":"145854"},"2025-05-20":{"price":0.7544,"ytm":9.5833,"nominal":"170794","volume":"128708"},"2025-05-19":{"price":0.7534,"ytm":9.59245,"nominal":"177713","volume":"134639"},"2025-05-16":{"price":0.7546,"ytm":9.517,"nominal":"302041","volume":"226738"},"2025-05-15":{"price":0.7489,"ytm":9.90341,"nominal":"94710","volume":"71012"},"2025-05-14":{"price":0.751,"ytm":9.68619,"nominal":"110547","volume":"83092"},"2025-05-13":{"price":0.751,"ytm":9.74351,"nominal":"151664","volume":"114923"},"2025-05-12":{"price":0.7568,"ytm":9.30148,"nominal":"314034","volume":"235275"},"2025-05-09":{"price":0.7403,"ytm":10.6746,"nominal":"149239","volume":"111100"},"2025-05-08":{"price":0.7485,"ytm":9.94128,"nominal":"80838","volume":"60438"},"2025-05-07":{"price":0.7461,"ytm":10.23773,"nominal":"274549","volume":"204787"},"2025-05-06":{"price":0.7386,"ytm":10.7745,"nominal":"36841","volume":"27183"},"2025-05-05":{"price":0.7354,"ytm":10.96369,"nominal":"115353","volume":"84649"},"2025-04-30":{"price":0.7545,"ytm":9.35122,"nominal":"39988","volume":"29431"},"2025-04-29":{"price":0.744,"ytm":10.16796,"nominal":"26023","volume":"19306"},"2025-04-28":{"price":0.75,"ytm":9.59972,"nominal":"71177","volume":"52950"},"2025-04-25":{"price":0.746,"ytm":10.21471,"nominal":"168168","volume":"124217"},"2025-04-24":{"price":0.743,"ytm":10.15735,"nominal":"92305","volume":"68298"},"2025-04-23":{"price":0.7277,"ytm":11.20212,"nominal":"174696","volume":"129980"},"2025-04-22":{"price":0.7381,"ytm":10.41154,"nominal":"37372","volume":"27533"},"2025-04-21":{"price":0.729,"ytm":11.17574,"nominal":"98697","volume":"71895"},"2025-04-16":{"price":0.7389,"ytm":10.85289,"nominal":"187938","volume":"137057"},"2025-04-15":{"price":0.7135,"ytm":12.69955,"nominal":"242384","volume":"173705"},"2025-04-14":{"price":0.7153,"ytm":12.81249,"nominal":"159524","volume":"116258"},"2025-04-11":{"price":0.6984,"ytm":13.99149,"nominal":"95741","volume":"67053"},"2025-04-10":{"price":0.69,"ytm":14.73791,"nominal":"782169","volume":"544906"},"2025-04-09":{"price":0.6999,"ytm":14.24542,"nominal":"257126","volume":"173806"},"2025-04-08":{"price":0.7,"ytm":13.97431,"nominal":"77387","volume":"52162"},"2025-04-07":{"price":0.6696,"ytm":16.61116,"nominal":"238230","volume":"159287"},"2025-04-04":{"price":0.6998,"ytm":13.53669,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.6999,"ytm":13.72412,"nominal":"150912","volume":"105250"},"2025-04-01":{"price":0.6936,"ytm":14.29059,"nominal":"169826","volume":"119889"},"2025-03-31":{"price":0.705,"ytm":13.22885,"nominal":"65965","volume":"45993"},"2025-03-28":{"price":0.7008,"ytm":13.5663,"nominal":"131893","volume":"92628"},"2025-03-27":{"price":0.7069,"ytm":12.89739,"nominal":"92591","volume":"65677"},"2025-03-26":{"price":0.705,"ytm":13.14481,"nominal":"99425","volume":"71095"},"2025-03-25":{"price":0.7115,"ytm":12.53516,"nominal":"153488","volume":"108845"},"2025-03-21":{"price":0.7101,"ytm":12.80022,"nominal":"354555","volume":"248823"},"2025-03-20":{"price":0.7113,"ytm":12.62119,"nominal":"87148","volume":"62088"},"2025-03-19":{"price":0.7113,"ytm":12.32869,"nominal":"156434","volume":"109601"},"2025-03-18":{"price":0.692,"ytm":14.10725,"nominal":"157056","volume":"109116"},"2025-03-17":{"price":0.7056,"ytm":12.81625,"nominal":"82806","volume":"58166"}},"intraday":{"2026-03-19":{"16:59":{"price":0.6307,"ytm":5.23605,"nominal":"140","volume":"1","trades":"1"},"16:58":{"price":0.6307,"ytm":5.23605,"nominal":"140","volume":"1","trades":"1"},"16:57":{"price":0.6307,"ytm":5.23605,"nominal":"140","volume":"1","trades":"1"},"16:56":{"price":0.6307,"ytm":5.23605,"nominal":"140","volume":"1","trades":"1"},"16:55":{"price":0.6307,"ytm":5.23605,"nominal":"140","volume":"1","trades":"1"},"16:54":{"price":0.6307,"ytm":5.23605,"nominal":"140","volume":"1","trades":"1"},"16:53":{"price":0.6307,"ytm":5.23605,"nominal":"140","volume":"1","trades":"1"},"16:52":{"price":0.6327,"ytm":5.04219,"nominal":"59","volume":"0","trades":"1"},"16:51":{"price":0.6327,"ytm":5.04219,"nominal":"59","volume":"0","trades":"1"},"16:50":{"price":0.6327,"ytm":5.04219,"nominal":"59","volume":"0","trades":"1"},"16:49":{"price":0.6327,"ytm":5.04219,"nominal":"59","volume":"0","trades":"1"},"16:48":{"price":0.6327,"ytm":5.04219,"nominal":"59","volume":"0","trades":"1"},"16:47":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:46":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:45":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:44":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:43":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:42":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:41":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:40":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:39":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:38":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:37":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:36":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:35":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:34":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:33":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:32":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:31":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:30":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:29":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:28":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:27":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:26":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:25":{"price":0.6304,"ytm":5.21268,"nominal":"1891","volume":"12","trades":"5"},"16:24":{"price":0.6304,"ytm":5.21233,"nominal":"2247","volume":"14","trades":"7"},"16:23":{"price":0.6304,"ytm":5.21129,"nominal":"1933","volume":"12","trades":"7"},"16:22":{"price":0.6304,"ytm":5.23103,"nominal":"651","volume":"4","trades":"1"},"16:21":{"price":0.6304,"ytm":5.23103,"nominal":"651","volume":"4","trades":"1"},"16:20":{"price":0.6304,"ytm":5.20886,"nominal":"2029","volume":"13","trades":"6"},"16:19":{"price":0.6304,"ytm":5.20886,"nominal":"2029","volume":"13","trades":"6"},"16:18":{"price":0.6304,"ytm":5.20886,"nominal":"2029","volume":"13","trades":"6"},"16:17":{"price":0.6304,"ytm":5.23749,"nominal":"1444","volume":"9","trades":"5"},"16:16":{"price":0.6304,"ytm":5.23749,"nominal":"1444","volume":"9","trades":"5"},"16:15":{"price":0.6304,"ytm":5.23749,"nominal":"1444","volume":"9","trades":"5"},"16:14":{"price":0.6304,"ytm":5.23749,"nominal":"1444","volume":"9","trades":"5"},"16:13":{"price":0.6304,"ytm":5.23749,"nominal":"1444","volume":"9","trades":"5"},"16:12":{"price":0.6304,"ytm":5.23749,"nominal":"1444","volume":"9","trades":"5"},"16:11":{"price":0.6304,"ytm":5.24533,"nominal":"200","volume":"1","trades":"1"},"16:10":{"price":0.6304,"ytm":5.24533,"nominal":"200","volume":"1","trades":"1"},"16:09":{"price":0.6304,"ytm":5.24533,"nominal":"200","volume":"1","trades":"1"},"16:08":{"price":0.6304,"ytm":5.24533,"nominal":"200","volume":"1","trades":"1"},"16:07":{"price":0.6304,"ytm":5.24533,"nominal":"200","volume":"1","trades":"1"},"16:06":{"price":0.6304,"ytm":5.24533,"nominal":"200","volume":"1","trades":"1"},"16:05":{"price":0.6304,"ytm":5.24533,"nominal":"200","volume":"1","trades":"1"},"16:04":{"price":0.6304,"ytm":5.24533,"nominal":"200","volume":"1","trades":"1"},"16:03":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"16:02":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"16:01":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"16:00":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:59":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:58":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:57":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:56":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:55":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:54":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:53":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:52":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:51":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:50":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:49":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:48":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:47":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:46":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:45":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:44":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:43":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:42":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:41":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:40":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:39":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:38":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:37":{"price":0.6304,"ytm":5.20643,"nominal":"640","volume":"4","trades":"1"},"15:36":{"price":0.6303,"ytm":5.26548,"nominal":"594","volume":"4","trades":"2"},"15:35":{"price":0.6303,"ytm":5.26548,"nominal":"594","volume":"4","trades":"2"},"15:34":{"price":0.6303,"ytm":5.26548,"nominal":"594","volume":"4","trades":"2"},"15:33":{"price":0.6303,"ytm":5.26548,"nominal":"594","volume":"4","trades":"2"},"15:32":{"price":0.6303,"ytm":5.26548,"nominal":"594","volume":"4","trades":"2"},"15:31":{"price":0.6303,"ytm":5.26548,"nominal":"594","volume":"4","trades":"2"},"15:30":{"price":0.6303,"ytm":5.26548,"nominal":"594","volume":"4","trades":"2"},"15:29":{"price":0.6303,"ytm":5.26548,"nominal":"594","volume":"4","trades":"2"},"15:28":{"price":0.6303,"ytm":5.26548,"nominal":"594","volume":"4","trades":"2"},"15:27":{"price":0.6303,"ytm":5.26548,"nominal":"594","volume":"4","trades":"2"},"15:26":{"price":0.6303,"ytm":5.26548,"nominal":"594","volume":"4","trades":"2"},"15:25":{"price":0.6303,"ytm":5.26548,"nominal":"594","volume":"4","trades":"2"},"15:24":{"price":0.6303,"ytm":5.26548,"nominal":"594","volume":"4","trades":"2"},"15:23":{"price":0.6303,"ytm":5.26548,"nominal":"594","volume":"4","trades":"2"},"15:22":{"price":0.6303,"ytm":5.26548,"nominal":"594","volume":"4","trades":"2"},"15:21":{"price":0.6298,"ytm":5.29282,"nominal":"35","volume":"0","trades":"2"},"15:20":{"price":0.6298,"ytm":5.29282,"nominal":"35","volume":"0","trades":"2"},"15:19":{"price":0.6298,"ytm":5.29282,"nominal":"35","volume":"0","trades":"2"},"15:18":{"price":0.6298,"ytm":5.29282,"nominal":"35","volume":"0","trades":"2"},"15:17":{"price":0.6298,"ytm":5.29282,"nominal":"35","volume":"0","trades":"2"},"15:16":{"price":0.6298,"ytm":5.29282,"nominal":"35","volume":"0","trades":"2"},"15:15":{"price":0.6298,"ytm":5.29282,"nominal":"35","volume":"0","trades":"2"},"15:14":{"price":0.6298,"ytm":5.29282,"nominal":"35","volume":"0","trades":"2"},"15:13":{"price":0.6298,"ytm":5.29282,"nominal":"35","volume":"0","trades":"2"},"15:12":{"price":0.6298,"ytm":5.29282,"nominal":"35","volume":"0","trades":"2"},"15:11":{"price":0.6298,"ytm":5.29282,"nominal":"35","volume":"0","trades":"2"},"15:10":{"price":0.6296,"ytm":5.32155,"nominal":"79","volume":"0","trades":"1"},"15:09":{"price":0.6296,"ytm":5.32155,"nominal":"79","volume":"0","trades":"1"},"15:08":{"price":0.6296,"ytm":5.32155,"nominal":"79","volume":"0","trades":"1"},"15:07":{"price":0.6296,"ytm":5.32155,"nominal":"79","volume":"0","trades":"1"},"15:06":{"price":0.6296,"ytm":5.32155,"nominal":"79","volume":"0","trades":"1"},"15:05":{"price":0.6296,"ytm":5.32155,"nominal":"949","volume":"6","trades":"1"},"15:04":{"price":0.6296,"ytm":5.32155,"nominal":"949","volume":"6","trades":"1"},"15:03":{"price":0.6296,"ytm":5.32155,"nominal":"949","volume":"6","trades":"1"},"15:02":{"price":0.6296,"ytm":5.32155,"nominal":"949","volume":"6","trades":"1"},"15:01":{"price":0.6296,"ytm":5.32155,"nominal":"949","volume":"6","trades":"1"},"15:00":{"price":0.6311,"ytm":5.19794,"nominal":"25","volume":"0","trades":"3"},"14:59":{"price":0.6301,"ytm":5.24431,"nominal":"68","volume":"0","trades":"1"},"14:58":{"price":0.6301,"ytm":5.24431,"nominal":"68","volume":"0","trades":"1"},"14:57":{"price":0.6301,"ytm":5.24431,"nominal":"68","volume":"0","trades":"1"},"14:56":{"price":0.6301,"ytm":5.24431,"nominal":"68","volume":"0","trades":"1"},"14:55":{"price":0.6301,"ytm":5.24431,"nominal":"68","volume":"0","trades":"1"},"14:54":{"price":0.6301,"ytm":5.24431,"nominal":"68","volume":"0","trades":"1"},"14:53":{"price":0.6301,"ytm":5.24431,"nominal":"68","volume":"0","trades":"1"},"14:52":{"price":0.6301,"ytm":5.24431,"nominal":"68","volume":"0","trades":"1"},"14:51":{"price":0.6301,"ytm":5.24431,"nominal":"68","volume":"0","trades":"1"},"14:50":{"price":0.6301,"ytm":5.24431,"nominal":"68","volume":"0","trades":"1"},"14:49":{"price":0.6301,"ytm":5.24431,"nominal":"68","volume":"0","trades":"1"},"14:48":{"price":0.6301,"ytm":5.24431,"nominal":"68","volume":"0","trades":"1"},"14:47":{"price":0.63,"ytm":5.26412,"nominal":"1","volume":"0","trades":"2"},"14:46":{"price":0.63,"ytm":5.26412,"nominal":"1","volume":"0","trades":"2"},"14:45":{"price":0.6316,"ytm":5.12163,"nominal":"42","volume":"0","trades":"1"},"14:44":{"price":0.6316,"ytm":5.12163,"nominal":"42","volume":"0","trades":"1"},"14:43":{"price":0.6316,"ytm":5.12163,"nominal":"42","volume":"0","trades":"1"},"14:42":{"price":0.6316,"ytm":5.12163,"nominal":"42","volume":"0","trades":"1"},"14:41":{"price":0.6316,"ytm":5.12163,"nominal":"42","volume":"0","trades":"1"},"14:40":{"price":0.6316,"ytm":5.12163,"nominal":"42","volume":"0","trades":"1"},"14:39":{"price":0.6316,"ytm":5.12163,"nominal":"42","volume":"0","trades":"1"},"14:38":{"price":0.6316,"ytm":5.12163,"nominal":"42","volume":"0","trades":"1"},"14:37":{"price":0.6316,"ytm":5.12163,"nominal":"42","volume":"0","trades":"1"},"14:36":{"price":0.6316,"ytm":5.12163,"nominal":"42","volume":"0","trades":"1"},"14:35":{"price":0.6316,"ytm":5.12163,"nominal":"42","volume":"0","trades":"1"},"14:34":{"price":0.6316,"ytm":5.12163,"nominal":"42","volume":"0","trades":"1"},"14:33":{"price":0.6316,"ytm":5.12163,"nominal":"42","volume":"0","trades":"1"},"14:32":{"price":0.6316,"ytm":5.12163,"nominal":"42","volume":"0","trades":"1"},"14:31":{"price":0.6316,"ytm":5.12163,"nominal":"42","volume":"0","trades":"1"},"14:30":{"price":0.6316,"ytm":5.12163,"nominal":"42","volume":"0","trades":"1"},"14:29":{"price":0.6317,"ytm":5.11142,"nominal":"2","volume":"0","trades":"2"},"14:28":{"price":0.6317,"ytm":5.11142,"nominal":"2","volume":"0","trades":"2"},"14:27":{"price":0.6317,"ytm":5.11142,"nominal":"2","volume":"0","trades":"2"},"14:26":{"price":0.6317,"ytm":5.1213,"nominal":"867","volume":"5","trades":"3"},"14:25":{"price":0.6313,"ytm":5.13044,"nominal":"172","volume":"1","trades":"1"},"14:24":{"price":0.6313,"ytm":5.13044,"nominal":"172","volume":"1","trades":"1"},"14:23":{"price":0.6313,"ytm":5.13044,"nominal":"172","volume":"1","trades":"1"},"14:22":{"price":0.6313,"ytm":5.13044,"nominal":"172","volume":"1","trades":"1"},"14:21":{"price":0.6326,"ytm":5.01736,"nominal":"407","volume":"3","trades":"1"},"14:20":{"price":0.6326,"ytm":5.01736,"nominal":"407","volume":"3","trades":"1"},"14:19":{"price":0.6326,"ytm":5.01736,"nominal":"407","volume":"3","trades":"1"},"14:18":{"price":0.6326,"ytm":5.01736,"nominal":"407","volume":"3","trades":"1"},"14:17":{"price":0.6326,"ytm":5.01736,"nominal":"407","volume":"3","trades":"1"},"14:16":{"price":0.6326,"ytm":5.01736,"nominal":"407","volume":"3","trades":"1"},"14:15":{"price":0.6326,"ytm":5.01736,"nominal":"407","volume":"3","trades":"1"},"14:14":{"price":0.6326,"ytm":5.01736,"nominal":"407","volume":"3","trades":"1"},"14:13":{"price":0.6326,"ytm":5.01736,"nominal":"407","volume":"3","trades":"1"},"14:12":{"price":0.6326,"ytm":5.01736,"nominal":"407","volume":"3","trades":"1"},"14:11":{"price":0.6326,"ytm":5.01736,"nominal":"407","volume":"3","trades":"1"},"14:10":{"price":0.6326,"ytm":5.01736,"nominal":"407","volume":"3","trades":"1"},"14:09":{"price":0.6326,"ytm":5.01736,"nominal":"407","volume":"3","trades":"1"},"14:08":{"price":0.6326,"ytm":5.01736,"nominal":"407","volume":"3","trades":"1"},"14:07":{"price":0.6326,"ytm":5.01736,"nominal":"407","volume":"3","trades":"1"},"14:06":{"price":0.6326,"ytm":5.01736,"nominal":"407","volume":"3","trades":"1"},"14:05":{"price":0.6312,"ytm":5.15158,"nominal":"2","volume":"0","trades":"2"},"14:04":{"price":0.6312,"ytm":5.15158,"nominal":"2","volume":"0","trades":"2"},"14:03":{"price":0.6312,"ytm":5.15158,"nominal":"2","volume":"0","trades":"2"},"14:02":{"price":0.6312,"ytm":5.15158,"nominal":"2","volume":"0","trades":"2"},"14:01":{"price":0.6312,"ytm":5.15158,"nominal":"2","volume":"0","trades":"2"},"14:00":{"price":0.6305,"ytm":5.20746,"nominal":"35","volume":"0","trades":"1"},"13:59":{"price":0.6305,"ytm":5.20746,"nominal":"35","volume":"0","trades":"1"},"13:58":{"price":0.6305,"ytm":5.20746,"nominal":"35","volume":"0","trades":"1"},"13:57":{"price":0.6305,"ytm":5.20746,"nominal":"35","volume":"0","trades":"1"},"13:56":{"price":0.6305,"ytm":5.20746,"nominal":"35","volume":"0","trades":"1"},"13:55":{"price":0.6298,"ytm":5.30342,"nominal":"1398","volume":"9","trades":"4"},"13:54":{"price":0.6298,"ytm":5.30342,"nominal":"1398","volume":"9","trades":"4"},"13:53":{"price":0.6298,"ytm":5.30342,"nominal":"1398","volume":"9","trades":"4"},"13:52":{"price":0.6298,"ytm":5.30342,"nominal":"1398","volume":"9","trades":"4"},"13:51":{"price":0.6298,"ytm":5.30342,"nominal":"1398","volume":"9","trades":"4"},"13:50":{"price":0.63,"ytm":5.27402,"nominal":"197","volume":"1","trades":"1"},"13:49":{"price":0.63,"ytm":5.27402,"nominal":"197","volume":"1","trades":"1"},"13:48":{"price":0.63,"ytm":5.27402,"nominal":"197","volume":"1","trades":"1"},"13:47":{"price":0.63,"ytm":5.27402,"nominal":"197","volume":"1","trades":"1"},"13:46":{"price":0.63,"ytm":5.27402,"nominal":"197","volume":"1","trades":"1"},"13:45":{"price":0.63,"ytm":5.27402,"nominal":"197","volume":"1","trades":"1"},"13:44":{"price":0.63,"ytm":5.27402,"nominal":"197","volume":"1","trades":"1"},"13:43":{"price":0.6308,"ytm":5.19825,"nominal":"2222","volume":"14","trades":"1"},"13:42":{"price":0.6308,"ytm":5.19825,"nominal":"2222","volume":"14","trades":"1"},"13:41":{"price":0.63,"ytm":5.27437,"nominal":"2","volume":"0","trades":"3"},"13:40":{"price":0.63,"ytm":5.27437,"nominal":"2","volume":"0","trades":"3"},"13:39":{"price":0.6311,"ytm":5.15801,"nominal":"86","volume":"1","trades":"2"},"13:38":{"price":0.6311,"ytm":5.15801,"nominal":"86","volume":"1","trades":"2"},"13:37":{"price":0.6311,"ytm":5.15801,"nominal":"86","volume":"1","trades":"2"},"13:36":{"price":0.6312,"ytm":5.1471,"nominal":"2311","volume":"15","trades":"3"},"13:35":{"price":0.6312,"ytm":5.1471,"nominal":"2311","volume":"15","trades":"3"},"13:34":{"price":0.6312,"ytm":5.1471,"nominal":"2311","volume":"15","trades":"3"},"13:33":{"price":0.6312,"ytm":5.1471,"nominal":"2311","volume":"15","trades":"3"},"13:32":{"price":0.6312,"ytm":5.1471,"nominal":"2311","volume":"15","trades":"3"},"13:31":{"price":0.6312,"ytm":5.1471,"nominal":"2311","volume":"15","trades":"3"},"13:30":{"price":0.6312,"ytm":5.1471,"nominal":"2311","volume":"15","trades":"3"},"13:29":{"price":0.6312,"ytm":5.1471,"nominal":"2311","volume":"15","trades":"3"},"13:28":{"price":0.6312,"ytm":5.1471,"nominal":"2311","volume":"15","trades":"3"},"13:27":{"price":0.6312,"ytm":5.1471,"nominal":"2311","volume":"15","trades":"3"},"13:26":{"price":0.6312,"ytm":5.1471,"nominal":"2311","volume":"15","trades":"3"},"13:25":{"price":0.6312,"ytm":5.1471,"nominal":"2311","volume":"15","trades":"3"},"13:24":{"price":0.6312,"ytm":5.1471,"nominal":"2311","volume":"15","trades":"3"},"13:23":{"price":0.6312,"ytm":5.1471,"nominal":"2311","volume":"15","trades":"3"},"13:22":{"price":0.6312,"ytm":5.1471,"nominal":"2311","volume":"15","trades":"3"},"13:21":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:20":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:19":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:18":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:17":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:16":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:15":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:14":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:13":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:12":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:11":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:10":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:09":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:08":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:07":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:06":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:05":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:04":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:03":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:02":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:01":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"13:00":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"12:59":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"12:58":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"12:57":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"12:56":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"12:55":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"12:54":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"12:53":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"12:52":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"12:51":{"price":0.6315,"ytm":5.12737,"nominal":"47","volume":"0","trades":"2"},"12:50":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:49":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:48":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:47":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:46":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:45":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:44":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:43":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:42":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:41":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:40":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:39":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:38":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:37":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:36":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:35":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:34":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:33":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:32":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:31":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:30":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:29":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:28":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:27":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:26":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:25":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:24":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:23":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:22":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:21":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:20":{"price":0.6316,"ytm":5.13936,"nominal":"128","volume":"1","trades":"1"},"12:19":{"price":0.6315,"ytm":5.1465,"nominal":"754","volume":"5","trades":"2"},"12:18":{"price":0.6315,"ytm":5.1465,"nominal":"754","volume":"5","trades":"2"},"12:17":{"price":0.6315,"ytm":5.1465,"nominal":"754","volume":"5","trades":"2"},"12:16":{"price":0.6315,"ytm":5.1465,"nominal":"754","volume":"5","trades":"2"},"12:15":{"price":0.6315,"ytm":5.1465,"nominal":"754","volume":"5","trades":"2"},"12:14":{"price":0.6315,"ytm":5.1465,"nominal":"754","volume":"5","trades":"2"},"12:13":{"price":0.6315,"ytm":5.1465,"nominal":"754","volume":"5","trades":"2"},"12:12":{"price":0.6315,"ytm":5.1465,"nominal":"754","volume":"5","trades":"2"},"12:11":{"price":0.6315,"ytm":5.1465,"nominal":"754","volume":"5","trades":"2"},"12:10":{"price":0.6315,"ytm":5.1465,"nominal":"754","volume":"5","trades":"2"},"12:09":{"price":0.6315,"ytm":5.1465,"nominal":"754","volume":"5","trades":"2"},"12:08":{"price":0.6315,"ytm":5.1465,"nominal":"754","volume":"5","trades":"2"},"12:07":{"price":0.6315,"ytm":5.1465,"nominal":"754","volume":"5","trades":"2"},"12:06":{"price":0.6315,"ytm":5.1465,"nominal":"754","volume":"5","trades":"2"},"12:05":{"price":0.6315,"ytm":5.1465,"nominal":"754","volume":"5","trades":"2"},"12:04":{"price":0.6315,"ytm":5.1465,"nominal":"754","volume":"5","trades":"2"},"12:03":{"price":0.6315,"ytm":5.1465,"nominal":"754","volume":"5","trades":"2"},"12:02":{"price":0.6315,"ytm":5.1465,"nominal":"754","volume":"5","trades":"2"},"12:01":{"price":0.6315,"ytm":5.12565,"nominal":"6","volume":"0","trades":"1"},"12:00":{"price":0.6316,"ytm":5.12604,"nominal":"27","volume":"0","trades":"2"},"11:59":{"price":0.6318,"ytm":5.0865,"nominal":"70","volume":"0","trades":"4"},"11:58":{"price":0.6318,"ytm":5.0865,"nominal":"70","volume":"0","trades":"4"},"11:57":{"price":0.6318,"ytm":5.0865,"nominal":"70","volume":"0","trades":"4"},"11:56":{"price":0.6318,"ytm":5.0865,"nominal":"70","volume":"0","trades":"4"},"11:55":{"price":0.6318,"ytm":5.0865,"nominal":"70","volume":"0","trades":"4"},"11:54":{"price":0.6318,"ytm":5.0865,"nominal":"70","volume":"0","trades":"4"},"11:53":{"price":0.6318,"ytm":5.0865,"nominal":"70","volume":"0","trades":"4"},"11:52":{"price":0.6318,"ytm":5.0865,"nominal":"70","volume":"0","trades":"4"},"11:51":{"price":0.6318,"ytm":5.0865,"nominal":"70","volume":"0","trades":"4"},"11:50":{"price":0.6316,"ytm":5.05745,"nominal":"73","volume":"0","trades":"1"},"11:49":{"price":0.6316,"ytm":5.05745,"nominal":"73","volume":"0","trades":"1"},"11:48":{"price":0.6316,"ytm":5.05745,"nominal":"73","volume":"0","trades":"1"},"11:47":{"price":0.6316,"ytm":5.05745,"nominal":"73","volume":"0","trades":"1"},"11:46":{"price":0.6316,"ytm":5.05745,"nominal":"73","volume":"0","trades":"1"},"11:45":{"price":0.6316,"ytm":5.05745,"nominal":"73","volume":"0","trades":"1"},"11:44":{"price":0.6316,"ytm":5.05745,"nominal":"73","volume":"0","trades":"1"},"11:43":{"price":0.6316,"ytm":5.05745,"nominal":"73","volume":"0","trades":"1"},"11:42":{"price":0.6316,"ytm":5.05745,"nominal":"73","volume":"0","trades":"1"},"11:41":{"price":0.6316,"ytm":5.05745,"nominal":"73","volume":"0","trades":"1"},"11:40":{"price":0.6316,"ytm":5.05745,"nominal":"73","volume":"0","trades":"1"},"11:39":{"price":0.6316,"ytm":5.05745,"nominal":"73","volume":"0","trades":"1"},"11:38":{"price":0.6318,"ytm":5.03878,"nominal":"2","volume":"0","trades":"1"},"11:37":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:36":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:35":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:34":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:33":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:32":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:31":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:30":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:29":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:28":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:27":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:26":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:25":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:24":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:23":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:22":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:21":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:20":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:19":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:18":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:17":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:16":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:15":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:14":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:13":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:12":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:11":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:10":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:09":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:08":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:07":{"price":0.6312,"ytm":5.17476,"nominal":"981","volume":"6","trades":"3"},"11:06":{"price":0.6312,"ytm":5.15528,"nominal":"5265","volume":"33","trades":"3"},"11:05":{"price":0.6312,"ytm":5.17578,"nominal":"3361","volume":"21","trades":"6"},"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:57":{"price":0.63,"ytm":5.28016,"nominal":"22","volume":"0","trades":"1"},"10:51":{"price":0.6311,"ytm":5.18019,"nominal":"140","volume":"1","trades":"2"},"10:38":{"price":0.6326,"ytm":5.07845,"nominal":"0","volume":"0","trades":"1"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:58":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:57":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:56":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:55":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:54":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:53":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:52":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:51":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:50":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:49":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:48":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:47":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:46":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:45":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:44":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:43":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:42":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:41":{"price":0.6127,"ytm":9.11509,"nominal":"2","volume":"0","trades":"1"},"16:40":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:39":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:38":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:37":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:36":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:35":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:34":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:33":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:32":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:31":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:30":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:29":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:28":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:27":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:26":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:25":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:24":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:23":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:22":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:21":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:20":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:19":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:18":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:17":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:16":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:15":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:14":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:13":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:12":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:11":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:10":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:09":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:08":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:07":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:06":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:05":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:04":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:03":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:02":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:01":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"16:00":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:59":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:58":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:57":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:56":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:55":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:54":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:53":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:52":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:51":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:50":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:49":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:48":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:47":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:46":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:45":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:44":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:43":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:42":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:41":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:40":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:39":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:38":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:37":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:36":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:35":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:34":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:33":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:32":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:31":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:30":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:29":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:28":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:27":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:26":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:25":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:24":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:23":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:22":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:21":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:20":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:19":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:18":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:17":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:16":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:15":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:14":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:13":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:12":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:11":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:10":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:09":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:08":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:07":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:06":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:05":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:04":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:03":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:02":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:01":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"15:00":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:59":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:58":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:57":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:56":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:55":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:54":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:53":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:52":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:51":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:50":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:49":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:48":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:47":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:46":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:45":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:44":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:43":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:42":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:41":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:40":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:39":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:38":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:37":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:36":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:35":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:34":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:33":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:32":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:31":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:30":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:29":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:28":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:27":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:26":{"price":0.6107,"ytm":9.32397,"nominal":"2","volume":"0","trades":"1"},"14:25":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:24":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:23":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:22":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:21":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:20":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:19":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:18":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:17":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:16":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:15":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:14":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:13":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:12":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:11":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:10":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:09":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:08":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:07":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:06":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:05":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:04":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:03":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:02":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:01":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"14:00":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"13:59":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"13:58":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"13:57":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"13:56":{"price":0.6085,"ytm":9.55527,"nominal":"2","volume":"0","trades":"1"},"13:55":{"price":0.609,"ytm":9.50256,"nominal":"131","volume":"1","trades":"1"},"13:54":{"price":0.609,"ytm":9.50256,"nominal":"131","volume":"1","trades":"1"},"13:53":{"price":0.609,"ytm":9.50256,"nominal":"131","volume":"1","trades":"1"},"13:52":{"price":0.609,"ytm":9.50256,"nominal":"131","volume":"1","trades":"1"},"13:51":{"price":0.609,"ytm":9.50256,"nominal":"131","volume":"1","trades":"1"},"13:50":{"price":0.609,"ytm":9.50256,"nominal":"131","volume":"1","trades":"1"},"13:49":{"price":0.609,"ytm":9.50256,"nominal":"131","volume":"1","trades":"1"},"13:48":{"price":0.609,"ytm":9.50256,"nominal":"131","volume":"1","trades":"1"},"13:47":{"price":0.609,"ytm":9.50256,"nominal":"131","volume":"1","trades":"1"},"13:46":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:45":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:44":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:43":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:42":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:41":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:40":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:39":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:38":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:37":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:36":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:35":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:34":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:33":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:32":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:31":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:30":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:29":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:28":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:27":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:26":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:25":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:24":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:23":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:22":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:21":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:20":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:19":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:18":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:17":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:16":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:15":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:14":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:13":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:12":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:11":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:10":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:09":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:08":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:07":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:06":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:05":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:04":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:03":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:02":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:01":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"13:00":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:59":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:58":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:57":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:56":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:55":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:54":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:53":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:52":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:51":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:50":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:49":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:48":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:47":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:46":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:45":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:44":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:43":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:42":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:41":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:40":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:39":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:38":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:37":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:36":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:35":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:34":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:33":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:32":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:31":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:30":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:29":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:28":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:27":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:26":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:25":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:24":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:23":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:22":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:21":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:20":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:19":{"price":0.6104,"ytm":9.35541,"nominal":"3","volume":"0","trades":"1"},"12:18":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"12:17":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"12:16":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"12:15":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"12:14":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"12:13":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"12:12":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"12:11":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"12:10":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"12:09":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"12:08":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"12:07":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"12:06":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"12:05":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"12:04":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"12:03":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"12:02":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"12:01":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"12:00":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"11:59":{"price":0.6109,"ytm":9.30302,"nominal":"9","volume":"0","trades":"1"},"11:58":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:57":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:56":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:55":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:54":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:53":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:52":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:51":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:50":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:49":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:48":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:47":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:46":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:45":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:44":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:43":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:42":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:41":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:40":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:39":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:38":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:37":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:36":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:35":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:34":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:33":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:32":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:31":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:30":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:29":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:28":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:27":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:26":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:25":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:24":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:23":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:22":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:21":{"price":0.6126,"ytm":9.1255,"nominal":"3","volume":"0","trades":"1"},"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:38":{"price":0.6129,"ytm":9.09427,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":0.6366,"return":-0.93},"1w":{"date":"2026-03-12","prev":0.6356,"return":-0.77},"1m":{"date":"2026-02-19","prev":0.6401,"return":-1.47},"3m":{"date":"2025-12-19","prev":0.732,"return":-13.84},"6m":{"date":"2025-09-19","prev":0.5062,"return":24.6},"9m":{"date":"2025-06-19","prev":0.7529,"return":-16.23},"1y":{"date":"2025-03-19","prev":0.7113,"return":-11.33}},"ytm":{"1d":{"date":"2026-03-18","prev":4.71809,"return":59},"1w":{"date":"2026-03-12","prev":4.98091,"return":33},"1m":{"date":"2026-02-19","prev":4.51214,"return":80},"3m":{"date":"2025-12-19","prev":4.8569,"return":45},"6m":{"date":"2025-09-19","prev":28.28789,"return":-2297},"9m":{"date":"2025-06-19","prev":10.8162,"return":-550},"1y":{"date":"2025-03-19","prev":12.32869,"return":-701}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":905.2,"return":-1.02},"1w":{"date":"2026-03-12","prev":898,"return":-0.22},"1m":{"date":"2026-02-19","prev":901.1,"return":-0.57},"3m":{"date":"2025-12-19","prev":1100.5,"return":-18.58},"6m":{"date":"2025-09-19","prev":795.8,"return":12.59},"9m":{"date":"2025-06-19","prev":885,"return":1.24},"1y":{"date":"2025-03-19","prev":914.7,"return":-2.04}},"ytm":{"1d":{"date":"2026-03-18","prev":8.68408,"return":66},"1w":{"date":"2026-03-12","prev":8.65695,"return":69},"1m":{"date":"2026-02-19","prev":7.78568,"return":156},"3m":{"date":"2025-12-19","prev":7.97098,"return":137},"6m":{"date":"2025-09-19","prev":29.28715,"return":-1993},"9m":{"date":"2025-06-19","prev":11.15328,"return":-180},"1y":{"date":"2025-03-19","prev":12.89747,"return":-354}}}}},"GD30":{"ticker":"GD30","name":"ARG 2030 Ley New York","kind":"bondsu","img":"ARG","currency":{"USM":"GD30D","ARS":"GD30","USC":"GD30C"},"cashflow":{"2030-07-09":{"interest":0.07,"amortization":8,"total":8.07},"2030-01-09":{"interest":0.14,"amortization":8,"total":8.14},"2029-07-09":{"interest":0.21,"amortization":8,"total":8.21},"2029-01-09":{"interest":0.28,"amortization":8,"total":8.28},"2028-07-10":{"interest":0.35,"amortization":8,"total":8.35},"2028-01-10":{"interest":0.42,"amortization":8,"total":8.42},"2027-07-09":{"interest":0.21,"amortization":8,"total":8.21},"2027-01-11":{"interest":0.24,"amortization":8,"total":8.24},"2026-07-09":{"interest":0.27,"amortization":8,"total":8.27},"2026-01-09":{"interest":0.3,"amortization":8,"total":8.3},"2025-07-10":{"interest":0.33,"amortization":8,"total":8.33},"2025-01-09":{"interest":0.36,"amortization":8,"total":8.36},"2024-07-10":{"interest":0.375,"amortization":4,"total":4.375},"2024-01-09":{"interest":0.375,"amortization":0,"total":0.375},"2023-07-10":{"interest":0.25,"amortization":0,"total":0.25},"2023-01-09":{"interest":0.25,"amortization":0,"total":0.25},"2022-07-11":{"interest":0.25,"amortization":0,"total":0.25},"2022-01-10":{"interest":0.25,"amortization":0,"total":0.25},"2021-07-09":{"interest":0.1059,"amortization":0,"total":0.1059}},"maturity":"2030-07-09","data":{"ARS":{"daily":{"2026-03-19":{"price":888,"ytm":9.60974,"nominal":"14366444","volume":"12706968598"},"2026-03-18":{"price":888.5,"ytm":9.56826,"nominal":"7836230","volume":"6995962764"},"2026-03-17":{"price":896.4,"ytm":9.11248,"nominal":"15152383","volume":"13564447012"},"2026-03-16":{"price":894.1,"ytm":9.37845,"nominal":"5736105","volume":"5098094173"},"2026-03-13":{"price":889.4,"ytm":9.60959,"nominal":"6229267","volume":"5530798851"},"2026-03-12":{"price":891.6,"ytm":8.96277,"nominal":"8770626","volume":"7811055230"},"2026-03-11":{"price":892.8,"ytm":8.77005,"nominal":"15666989","volume":"14006659230"},"2026-03-10":{"price":896.7,"ytm":8.99806,"nominal":"7510514","volume":"6734957942"},"2026-03-09":{"price":897.2,"ytm":9.12727,"nominal":"5269263","volume":"4726593223"},"2026-03-06":{"price":901.5,"ytm":9.14949,"nominal":"3332094","volume":"2997116140"},"2026-03-05":{"price":901.7,"ytm":8.93512,"nominal":"11250096","volume":"10139835691"},"2026-03-04":{"price":903.9,"ytm":8.51293,"nominal":"45601681","volume":"41083612757"},"2026-03-03":{"price":905,"ytm":9.09133,"nominal":"10433685","volume":"9366375047"},"2026-03-02":{"price":894.9,"ytm":8.79204,"nominal":"10010781","volume":"8966634178"},"2026-02-27":{"price":892.8,"ytm":9.00369,"nominal":"12145679","volume":"10979592953"},"2026-02-26":{"price":908.6,"ytm":8.66184,"nominal":"9603501","volume":"8724002273"},"2026-02-25":{"price":903,"ytm":8.66676,"nominal":"9560429","volume":"8572102981"},"2026-02-24":{"price":884.1,"ytm":8.89225,"nominal":"5755402","volume":"5110841132"},"2026-02-23":{"price":883.8,"ytm":8.65634,"nominal":"9367147","volume":"8290371716"},"2026-02-20":{"price":885,"ytm":8.82101,"nominal":"9471003","volume":"8449732379"},"2026-02-19":{"price":891.2,"ytm":8.44199,"nominal":"6956821","volume":"6197703876"},"2026-02-18":{"price":899,"ytm":8.18829,"nominal":"9338322","volume":"8459468911"},"2026-02-13":{"price":905,"ytm":8.23652,"nominal":"11841447","volume":"10734137413"},"2026-02-12":{"price":900,"ytm":8.32421,"nominal":"12494819","volume":"11309496545"},"2026-02-11":{"price":909.5,"ytm":8.20629,"nominal":"6376599","volume":"5794414485"},"2026-02-10":{"price":908,"ytm":8.2798,"nominal":"8574109","volume":"7753349979"},"2026-02-09":{"price":910.7,"ytm":8.31542,"nominal":"12639887","volume":"11497025771"},"2026-02-06":{"price":910,"ytm":8.92423,"nominal":"9387293","volume":"8593507421"},"2026-02-05":{"price":914.9,"ytm":8.77425,"nominal":"14656730","volume":"13359299148"},"2026-02-04":{"price":908,"ytm":8.9598,"nominal":"17172283","volume":"15604876107"},"2026-02-03":{"price":906.5,"ytm":9.02187,"nominal":"15442440","volume":"14039963910"},"2026-02-02":{"price":909,"ytm":8.74653,"nominal":"27083135","volume":"24757195000"},"2026-01-30":{"price":918.5,"ytm":8.53593,"nominal":"29136779","volume":"26750102891"},"2026-01-29":{"price":920.1,"ytm":8.59544,"nominal":"16375343","volume":"15129002390"},"2026-01-28":{"price":924.5,"ytm":8.40395,"nominal":"36303461","volume":"33527856231"},"2026-01-27":{"price":924,"ytm":8.44162,"nominal":"25135175","volume":"23339931528"},"2026-01-26":{"price":929,"ytm":8.38103,"nominal":"9891608","volume":"9152493751"},"2026-01-23":{"price":919.8,"ytm":8.75506,"nominal":"8502090","volume":"7806446505"},"2026-01-22":{"price":910.2,"ytm":9.00381,"nominal":"10321469","volume":"9373533460"},"2026-01-21":{"price":903.3,"ytm":9.52358,"nominal":"9596870","volume":"8716342251"},"2026-01-20":{"price":908,"ytm":9.49534,"nominal":"17045999","volume":"15445254927"},"2026-01-19":{"price":902.2,"ytm":9.54911,"nominal":"5575663","volume":"5060069360"},"2026-01-16":{"price":911.5,"ytm":9.27421,"nominal":"5515434","volume":"5018464430"},"2026-01-15":{"price":906.5,"ytm":9.34482,"nominal":"8732497","volume":"7928077701"},"2026-01-14":{"price":906.8,"ytm":9.57741,"nominal":"10185145","volume":"9243590881"},"2026-01-13":{"price":912.8,"ytm":9.43966,"nominal":"8732985","volume":"7976299791"},"2026-01-12":{"price":914,"ytm":9.44661,"nominal":"22064022","volume":"20175591935"},"2026-01-09":{"price":918,"ytm":9.16397,"nominal":"11539867","volume":"10617238362"},"2026-01-08":{"price":917,"ytm":9.2493,"nominal":"15079616","volume":"13795510844"},"2026-01-07":{"price":1045.6,"ytm":9.17791,"nominal":"13528700","volume":"14173198590"},"2026-01-06":{"price":1050.3,"ytm":9.1409,"nominal":"7813059","volume":"8206786147"},"2026-01-05":{"price":1050,"ytm":9.25211,"nominal":"13587053","volume":"14271073345"},"2026-01-02":{"price":1054,"ytm":9.07722,"nominal":"5878958","volume":"6186534181"},"2025-12-30":{"price":1041.5,"ytm":8.96529,"nominal":"8860248","volume":"9266575414"},"2025-12-29":{"price":1042.6,"ytm":9.09722,"nominal":"30837489","volume":"32362998873"},"2025-12-26":{"price":1034.2,"ytm":9.59792,"nominal":"6819449","volume":"7127909704"},"2025-12-24":{"price":1037,"ytm":9.23942,"nominal":"398001","volume":"413163478"},"2025-12-23":{"price":1034.7,"ytm":9.44478,"nominal":"8212098","volume":"8587477797"},"2025-12-22":{"price":1052,"ytm":9.15385,"nominal":"25989744","volume":"27273802445"},"2025-12-19":{"price":1050.2,"ytm":8.92767,"nominal":"16246725","volume":"17024212857"},"2025-12-18":{"price":1051.6,"ytm":9.06762,"nominal":"14006113","volume":"14750128967"},"2025-12-17":{"price":1056.1,"ytm":9.22916,"nominal":"8455840","volume":"8898231836"},"2025-12-16":{"price":1050.2,"ytm":9.22722,"nominal":"20095863","volume":"21124319397"},"2025-12-15":{"price":1032.6,"ytm":9.55227,"nominal":"16168836","volume":"16581687225"},"2025-12-12":{"price":1013.8,"ytm":9.9174,"nominal":"12907900","volume":"13068055389"},"2025-12-11":{"price":1008,"ytm":9.88303,"nominal":"26366734","volume":"26520410673"},"2025-12-10":{"price":1006,"ytm":9.98234,"nominal":"14989648","volume":"15063577330"},"2025-12-09":{"price":998.5,"ytm":10.14584,"nominal":"16760137","volume":"16736713028"},"2025-12-05":{"price":1004.1,"ytm":10.11708,"nominal":"26225389","volume":"26365251812"},"2025-12-04":{"price":1004.1,"ytm":10.10805,"nominal":"16163301","volume":"16232950193"},"2025-12-03":{"price":1006,"ytm":9.99207,"nominal":"19219103","volume":"19369522146"},"2025-12-02":{"price":1007.5,"ytm":10.30485,"nominal":"35558711","volume":"35815393859"},"2025-12-01":{"price":1002.1,"ytm":10.43031,"nominal":"43341450","volume":"43443175434"},"2025-11-28":{"price":1007.6,"ytm":10.23514,"nominal":"12550491","volume":"12653386035"},"2025-11-27":{"price":1009,"ytm":10.3417,"nominal":"20387040","volume":"20623649760"},"2025-11-26":{"price":1014.3,"ytm":10.26336,"nominal":"34438412","volume":"34872156331"},"2025-11-25":{"price":1007.6,"ytm":10.21292,"nominal":"44401047","volume":"44562563988"},"2025-11-21":{"price":993.5,"ytm":10.28834,"nominal":"1123694","volume":"1110167255"},"2025-11-20":{"price":987.5,"ytm":10.14108,"nominal":"30888061","volume":"30583942090"},"2025-11-19":{"price":987.1,"ytm":9.61584,"nominal":"37289334","volume":"36759070247"},"2025-11-18":{"price":979.7,"ytm":9.86547,"nominal":"34373815","volume":"33755926663"},"2025-11-17":{"price":984.5,"ytm":10.02612,"nominal":"28609994","volume":"28220334108"},"2025-11-14":{"price":989.6,"ytm":9.68146,"nominal":"62793523","volume":"62100788960"},"2025-11-13":{"price":978.9,"ytm":10.17767,"nominal":"35127243","volume":"34503373181"},"2025-11-12":{"price":985,"ytm":9.48228,"nominal":"21410998","volume":"21066512631"},"2025-11-11":{"price":984,"ytm":9.72488,"nominal":"24523076","volume":"24133943243"},"2025-11-10":{"price":989,"ytm":9.55008,"nominal":"25600155","volume":"25230345187"},"2025-11-07":{"price":966.3,"ytm":10.50506,"nominal":"27494023","volume":"26824553384"},"2025-11-06":{"price":987,"ytm":10.23018,"nominal":"6695007","volume":"6610208228"},"2025-11-05":{"price":987.5,"ytm":10.11581,"nominal":"22519019","volume":"22280394618"},"2025-11-04":{"price":985,"ytm":10.85559,"nominal":"23798091","volume":"23471921263"},"2025-11-03":{"price":983.4,"ytm":10.96847,"nominal":"18769020","volume":"18524935792"},"2025-10-31":{"price":984.5,"ytm":10.29519,"nominal":"21319121","volume":"20948869357"},"2025-10-30":{"price":975.3,"ytm":10.33513,"nominal":"26044098","volume":"25384803571"},"2025-10-29":{"price":971.6,"ytm":10.41587,"nominal":"36545281","volume":"35563906459"},"2025-10-28":{"price":973.1,"ytm":10.53421,"nominal":"26905729","volume":"26049652098"},"2025-10-27":{"price":931,"ytm":11.59613,"nominal":"38278902","volume":"35389383379"},"2025-10-24":{"price":885.5,"ytm":18.20722,"nominal":"26169401","volume":"23161552950"},"2025-10-23":{"price":890,"ytm":17.22486,"nominal":"34879643","volume":"31671598849"},"2025-10-22":{"price":922.5,"ytm":17.31751,"nominal":"28001481","volume":"25905132290"},"2025-10-21":{"price":936,"ytm":16.53163,"nominal":"41665582","volume":"38801966757"},"2025-10-20":{"price":916.1,"ytm":16.00773,"nominal":"24321926","volume":"21908101913"},"2025-10-17":{"price":884.1,"ytm":17.44085,"nominal":"20689743","volume":"18173450879"},"2025-10-16":{"price":873.6,"ytm":16.40569,"nominal":"28667769","volume":"24980384971"},"2025-10-15":{"price":862,"ytm":15.34245,"nominal":"29804292","volume":"25793338424"},"2025-10-14":{"price":869.8,"ytm":15.08247,"nominal":"36961764","volume":"32489518630"},"2025-10-13":{"price":883.5,"ytm":13.2012,"nominal":"32257217","volume":"28332404792"},"2025-10-09":{"price":880.2,"ytm":14.22538,"nominal":"57962910","volume":"52431558720"},"2025-10-08":{"price":883.6,"ytm":16.96279,"nominal":"38457309","volume":"33593531336"},"2025-10-07":{"price":883.4,"ytm":17.3858,"nominal":"54839714","volume":"48585146937"},"2025-10-06":{"price":883,"ytm":16.2574,"nominal":"43402269","volume":"38155547195"},"2025-10-03":{"price":874,"ytm":16.58015,"nominal":"23587557","volume":"20461373786"},"2025-10-02":{"price":857.9,"ytm":18.7406,"nominal":"39420264","volume":"33313372960"},"2025-10-01":{"price":821.3,"ytm":21.69676,"nominal":"31808228","volume":"26733443606"},"2025-09-30":{"price":825.1,"ytm":20.57176,"nominal":"63167674","volume":"53054889377"},"2025-09-29":{"price":817,"ytm":19.06128,"nominal":"32874366","volume":"27337564430"},"2025-09-26":{"price":825.1,"ytm":17.64692,"nominal":"35890612","volume":"29406078419"},"2025-09-25":{"price":819.1,"ytm":15.48709,"nominal":"35585131","volume":"29217686806"},"2025-09-24":{"price":833.1,"ytm":14.31073,"nominal":"43011943","volume":"35862646403"},"2025-09-23":{"price":812,"ytm":16.57418,"nominal":"36574003","volume":"29473778900"},"2025-09-22":{"price":789,"ytm":18.81831,"nominal":"27205071","volume":"21267223838"},"2025-09-19":{"price":734.1,"ytm":28.24758,"nominal":"54546723","volume":"40221638816"},"2025-09-18":{"price":747,"ytm":26.21647,"nominal":"72658009","volume":"55226560099"},"2025-09-17":{"price":788.1,"ytm":21.04992,"nominal":"31289500","volume":"25023528446"},"2025-09-16":{"price":807.5,"ytm":18.89646,"nominal":"45246935","volume":"36564823788"},"2025-09-15":{"price":796.7,"ytm":20.31284,"nominal":"35426547","volume":"28344128288"},"2025-09-12":{"price":812,"ytm":19.07592,"nominal":"34065401","volume":"27552924026"},"2025-09-11":{"price":820,"ytm":16.90582,"nominal":"18956943","volume":"15579951641"},"2025-09-10":{"price":817.6,"ytm":16.46021,"nominal":"26886147","volume":"21853493399"},"2025-09-09":{"price":808.7,"ytm":17.17544,"nominal":"31272106","volume":"25133511701"},"2025-09-08":{"price":792,"ytm":18.41765,"nominal":"24877594","volume":"19804003935"},"2025-09-05":{"price":813.4,"ytm":14.99751,"nominal":"33143341","volume":"27068544789"},"2025-09-04":{"price":811,"ytm":14.82624,"nominal":"23049761","volume":"18702807416"},"2025-09-03":{"price":805,"ytm":14.90733,"nominal":"23870527","volume":"19332933257"},"2025-09-02":{"price":807,"ytm":14.53197,"nominal":"21750188","volume":"17600418964"},"2025-09-01":{"price":820.6,"ytm":14.1836,"nominal":"12040810","volume":"9858381223"},"2025-08-29":{"price":826.8,"ytm":13.12477,"nominal":"20765057","volume":"16902562541"},"2025-08-28":{"price":811.8,"ytm":13.47642,"nominal":"28728485","volume":"23324644450"},"2025-08-27":{"price":816,"ytm":13.62815,"nominal":"29763209","volume":"24178723282"},"2025-08-26":{"price":807.5,"ytm":14.05296,"nominal":"38264588","volume":"30986393526"},"2025-08-25":{"price":808.1,"ytm":14.21469,"nominal":"30173185","volume":"24462697034"},"2025-08-22":{"price":815.5,"ytm":12.65865,"nominal":"33021839","volume":"26935768354"},"2025-08-21":{"price":808.1,"ytm":12.73846,"nominal":"21885439","volume":"17760456437"},"2025-08-20":{"price":809.3,"ytm":12.32883,"nominal":"29627587","volume":"24087075816"},"2025-08-19":{"price":817,"ytm":11.42011,"nominal":"21477885","volume":"17529325277"},"2025-08-18":{"price":817,"ytm":11.50956,"nominal":"21767886","volume":"17731049184"},"2025-08-14":{"price":820.5,"ytm":11.58299,"nominal":"30269289","volume":"24849975206"},"2025-08-13":{"price":829.3,"ytm":11.40714,"nominal":"23384599","volume":"19406959982"},"2025-08-12":{"price":827,"ytm":11.61103,"nominal":"21943579","volume":"18175196536"},"2025-08-11":{"price":828.9,"ytm":11.57112,"nominal":"13124302","volume":"10886061188"},"2025-08-08":{"price":833,"ytm":11.60077,"nominal":"17879717","volume":"14794221491"},"2025-08-07":{"price":827.5,"ytm":11.74112,"nominal":"19606957","volume":"16284393186"},"2025-08-06":{"price":831.5,"ytm":11.68889,"nominal":"14157517","volume":"11771800715"},"2025-08-05":{"price":833.1,"ytm":11.94647,"nominal":"23219298","volume":"19399543282"},"2025-08-04":{"price":839,"ytm":11.98974,"nominal":"16322058","volume":"13666022600"},"2025-08-01":{"price":837.4,"ytm":12.23512,"nominal":"22722731","volume":"18987934871"},"2025-07-31":{"price":842.5,"ytm":11.83385,"nominal":"36468298","volume":"30537052265"},"2025-07-30":{"price":822.5,"ytm":11.6213,"nominal":"24965552","volume":"20230563356"},"2025-07-29":{"price":797.3,"ytm":12.04527,"nominal":"25099694","volume":"20150822219"},"2025-07-28":{"price":800.6,"ytm":11.94834,"nominal":"27765745","volume":"22233986934"},"2025-07-25":{"price":795,"ytm":12.13167,"nominal":"30796937","volume":"24357140433"},"2025-07-24":{"price":780,"ytm":12.29296,"nominal":"34498263","volume":"26697133015"},"2025-07-23":{"price":764.5,"ytm":12.90024,"nominal":"24967641","volume":"19068613331"},"2025-07-22":{"price":758,"ytm":13.17381,"nominal":"29286362","volume":"22441783119"},"2025-07-21":{"price":777.5,"ytm":12.73634,"nominal":"26980084","volume":"21088513576"},"2025-07-18":{"price":783,"ytm":12.76135,"nominal":"19987213","volume":"15644317110"},"2025-07-17":{"price":771.5,"ytm":12.99377,"nominal":"25898325","volume":"20034556056"},"2025-07-16":{"price":770.5,"ytm":12.9199,"nominal":"18125332","volume":"14000849861"},"2025-07-15":{"price":778.8,"ytm":12.3516,"nominal":"21190429","volume":"16591975482"},"2025-07-14":{"price":788.3,"ytm":12.49308,"nominal":"33764116","volume":"26384248541"},"2025-07-11":{"price":776,"ytm":12.18676,"nominal":"21064466","volume":"16369181937"},"2025-07-10":{"price":786,"ytm":11.58924,"nominal":"28534427","volume":"22349535185"},"2025-07-08":{"price":773.1,"ytm":11.97935,"nominal":"53867462","volume":"41986446353"},"2025-07-07":{"price":889.5,"ytm":12.3293,"nominal":"23389949","volume":"20792015993"},"2025-07-04":{"price":879,"ytm":11.33873,"nominal":"15448376","volume":"13590877718"},"2025-07-03":{"price":872,"ytm":11.26399,"nominal":"27414509","volume":"23866205399"},"2025-07-02":{"price":870.3,"ytm":11.49273,"nominal":"33003085","volume":"28674315563"},"2025-07-01":{"price":863.5,"ytm":11.64365,"nominal":"36659530","volume":"31435928530"},"2025-06-30":{"price":849.1,"ytm":11.60261,"nominal":"19667769","volume":"16696444266"},"2025-06-27":{"price":847.1,"ytm":11.20325,"nominal":"20605239","volume":"17449082288"},"2025-06-26":{"price":852,"ytm":11.02664,"nominal":"22414166","volume":"19058665378"},"2025-06-25":{"price":847,"ytm":11.10699,"nominal":"24826507","volume":"20822406609"},"2025-06-24":{"price":838.1,"ytm":11.02647,"nominal":"29306151","volume":"24579917212"},"2025-06-23":{"price":827.5,"ytm":11.78967,"nominal":"28286641","volume":"23221633786"},"2025-06-19":{"price":811,"ytm":12.27952,"nominal":"18541969","volume":"15022611556"},"2025-06-18":{"price":804,"ytm":12.29282,"nominal":"28540790","volume":"22985726809"},"2025-06-17":{"price":817,"ytm":12.12993,"nominal":"21160904","volume":"17405424398"},"2025-06-13":{"price":825.5,"ytm":11.95496,"nominal":"8561791","volume":"7104571175"},"2025-06-12":{"price":835,"ytm":11.21379,"nominal":"16873936","volume":"14111192329"},"2025-06-11":{"price":835.1,"ytm":11.16906,"nominal":"22201271","volume":"18619835079"},"2025-06-10":{"price":841,"ytm":10.97342,"nominal":"23136679","volume":"19403307995"},"2025-06-09":{"price":832,"ytm":11.67646,"nominal":"13551707","volume":"11258906607"},"2025-06-06":{"price":826.4,"ytm":11.96593,"nominal":"14368036","volume":"11853827510"},"2025-06-05":{"price":823.5,"ytm":12.26077,"nominal":"22243361","volume":"18374254588"},"2025-06-04":{"price":831,"ytm":11.70552,"nominal":"11355201","volume":"9427089230"},"2025-06-03":{"price":831.9,"ytm":11.43034,"nominal":"20447872","volume":"17015149324"},"2025-06-02":{"price":828.8,"ytm":11.49846,"nominal":"14790436","volume":"12266581293"},"2025-05-30":{"price":836.5,"ytm":11.50193,"nominal":"20919463","volume":"17481768135"},"2025-05-29":{"price":832.9,"ytm":11.31843,"nominal":"34312726","volume":"28429168478"},"2025-05-28":{"price":821.8,"ytm":11.20569,"nominal":"23680405","volume":"19341944807"},"2025-05-27":{"price":814,"ytm":11.10689,"nominal":"15848341","volume":"12836235031"},"2025-05-26":{"price":801.6,"ytm":11.7109,"nominal":"5603086","volume":"4500344153"},"2025-05-23":{"price":804.9,"ytm":11.50147,"nominal":"10727362","volume":"8608879597"},"2025-05-22":{"price":802,"ytm":11.57041,"nominal":"20408334","volume":"16386242566"},"2025-05-21":{"price":797.2,"ytm":12.04606,"nominal":"26475517","volume":"21387237728"},"2025-05-20":{"price":808.7,"ytm":11.57551,"nominal":"30505298","volume":"24647137913"},"2025-05-19":{"price":802.7,"ytm":11.7699,"nominal":"28969432","volume":"23140437140"},"2025-05-16":{"price":791.7,"ytm":12.65538,"nominal":"29517096","volume":"23445096642"},"2025-05-15":{"price":795,"ytm":12.03989,"nominal":"24453309","volume":"19484395588"},"2025-05-14":{"price":795.1,"ytm":11.71092,"nominal":"34836965","volume":"27823063244"},"2025-05-13":{"price":797.5,"ytm":11.61759,"nominal":"29684942","volume":"23681374139"},"2025-05-12":{"price":799.9,"ytm":11.47822,"nominal":"26336196","volume":"20985284042"},"2025-05-09":{"price":791.9,"ytm":11.91459,"nominal":"28916851","volume":"22847535069"},"2025-05-08":{"price":790,"ytm":12.01707,"nominal":"29445530","volume":"23327803160"},"2025-05-07":{"price":791.9,"ytm":12.29764,"nominal":"46184740","volume":"37224057943"},"2025-05-06":{"price":829,"ytm":11.87552,"nominal":"42667669","volume":"35276275826"},"2025-05-05":{"price":821,"ytm":12.47851,"nominal":"19230290","volume":"15682338645"},"2025-04-30":{"price":810,"ytm":12.48714,"nominal":"22531645","volume":"18246165169"},"2025-04-29":{"price":807.9,"ytm":12.02097,"nominal":"22459509","volume":"18231674933"},"2025-04-28":{"price":814,"ytm":11.89234,"nominal":"30772229","volume":"24903673550"},"2025-04-25":{"price":817.7,"ytm":11.68059,"nominal":"17958307","volume":"14699458958"},"2025-04-24":{"price":818,"ytm":11.90911,"nominal":"35048716","volume":"28788628869"},"2025-04-23":{"price":803,"ytm":12.08842,"nominal":"53839686","volume":"43352031909"},"2025-04-22":{"price":794.5,"ytm":11.46139,"nominal":"31135407","volume":"24028218801"},"2025-04-21":{"price":760,"ytm":12.66552,"nominal":"46933601","volume":"35181414314"},"2025-04-16":{"price":788,"ytm":12.38409,"nominal":"31036098","volume":"25027964699"},"2025-04-15":{"price":832.5,"ytm":12.53972,"nominal":"40738020","volume":"34048540580"},"2025-04-14":{"price":845.1,"ytm":12.18143,"nominal":"51013395","volume":"42369920935"},"2025-04-11":{"price":851.9,"ytm":14.81958,"nominal":"270759479","volume":"233458148562"},"2025-04-10":{"price":866.4,"ytm":14.94693,"nominal":"111262384","volume":"96070298364"},"2025-04-09":{"price":851.9,"ytm":14.66161,"nominal":"143301268","volume":"122003162183"},"2025-04-08":{"price":845,"ytm":16.48814,"nominal":"117770776","volume":"99195481317"},"2025-04-07":{"price":843.8,"ytm":16.29885,"nominal":"89326854","volume":"75145377139"},"2025-04-04":{"price":843,"ytm":15.62509,"nominal":"0","volume":"0"},"2025-04-03":{"price":839,"ytm":14.82117,"nominal":"151702707","volume":"127433648004"},"2025-04-01":{"price":844.6,"ytm":14.24378,"nominal":"192800230","volume":"163501658788"},"2025-03-31":{"price":850,"ytm":13.93906,"nominal":"49800377","volume":"42101238162"},"2025-03-28":{"price":843,"ytm":13.925,"nominal":"44348777","volume":"37520935938"},"2025-03-27":{"price":844.1,"ytm":13.56724,"nominal":"94803103","volume":"80205166368"},"2025-03-26":{"price":844.1,"ytm":13.57028,"nominal":"142048065","volume":"120439324004"},"2025-03-25":{"price":851.5,"ytm":13.18393,"nominal":"55229832","volume":"46703671690"},"2025-03-21":{"price":837.4,"ytm":13.64757,"nominal":"53613185","volume":"44856343124"},"2025-03-20":{"price":836,"ytm":13.574,"nominal":"48108061","volume":"40125510883"},"2025-03-19":{"price":842.2,"ytm":13.42572,"nominal":"105167461","volume":"88190792315"},"2025-03-18":{"price":825.1,"ytm":14.54294,"nominal":"71049252","volume":"58533326864"},"2025-03-17":{"price":813,"ytm":13.62578,"nominal":"55172578","volume":"44806941756"}},"intraday":{"2026-03-19":{"17:00":{"price":888,"nominal":"1","volume":"9","trades":"1"},"16:59":{"price":889.9,"ytm":9.50662,"nominal":"40003","volume":"355267","trades":"3"},"16:58":{"price":889.9,"ytm":9.50662,"nominal":"40003","volume":"355267","trades":"3"},"16:57":{"price":889.9,"ytm":9.50662,"nominal":"40003","volume":"355267","trades":"3"},"16:56":{"price":889.9,"ytm":9.50662,"nominal":"40003","volume":"355267","trades":"3"},"16:55":{"price":888.1,"ytm":9.62053,"nominal":"3622","volume":"32231","trades":"4"},"16:54":{"price":889.9,"ytm":9.51287,"nominal":"1","volume":"9","trades":"1"},"16:53":{"price":890,"ytm":9.51302,"nominal":"5097","volume":"45286","trades":"9"},"16:52":{"price":888,"ytm":9.63568,"nominal":"10831","volume":"96173","trades":"5"},"16:51":{"price":887.5,"ytm":9.64325,"nominal":"21234","volume":"188452","trades":"1"},"16:50":{"price":887.5,"ytm":9.64325,"nominal":"320074","volume":"2843798","trades":"3"},"16:49":{"price":887.5,"ytm":9.67273,"nominal":"4147","volume":"36810","trades":"8"},"16:48":{"price":887.5,"ytm":9.64877,"nominal":"127","volume":"1127","trades":"2"},"16:47":{"price":887,"ytm":9.68346,"nominal":"4384","volume":"38950","trades":"3"},"16:46":{"price":888.5,"ytm":9.59128,"nominal":"4343","volume":"38558","trades":"9"},"16:45":{"price":888.5,"ytm":9.58815,"nominal":"15794","volume":"140339","trades":"6"},"16:44":{"price":887,"ytm":9.67404,"nominal":"117","volume":"1038","trades":"1"},"16:43":{"price":887.3,"ytm":9.65086,"nominal":"706","volume":"6263","trades":"6"},"16:42":{"price":887.3,"ytm":9.65086,"nominal":"706","volume":"6263","trades":"6"},"16:41":{"price":887.5,"ytm":9.64249,"nominal":"13815","volume":"122608","trades":"5"},"16:40":{"price":887.5,"ytm":9.64249,"nominal":"13815","volume":"122608","trades":"5"},"16:39":{"price":887.5,"ytm":9.63935,"nominal":"2420","volume":"21478","trades":"3"},"16:38":{"price":887.5,"ytm":9.64839,"nominal":"5056","volume":"44872","trades":"2"},"16:37":{"price":887.5,"ytm":9.64249,"nominal":"4696","volume":"41680","trades":"10"},"16:36":{"price":887.5,"ytm":9.64249,"nominal":"4696","volume":"41680","trades":"10"},"16:35":{"price":887.6,"ytm":9.63084,"nominal":"4070","volume":"36125","trades":"3"},"16:34":{"price":887.6,"ytm":9.64026,"nominal":"10","volume":"89","trades":"1"},"16:33":{"price":887.6,"ytm":9.59937,"nominal":"102455","volume":"908777","trades":"3"},"16:32":{"price":887,"ytm":9.67442,"nominal":"10000","volume":"88700","trades":"4"},"16:31":{"price":887,"ytm":9.68585,"nominal":"194965","volume":"1728783","trades":"15"},"16:30":{"price":886.7,"ytm":9.68266,"nominal":"3564","volume":"31602","trades":"13"},"16:29":{"price":888.6,"ytm":9.61703,"nominal":"18227","volume":"161884","trades":"14"},"16:28":{"price":889,"ytm":9.54843,"nominal":"3875","volume":"34427","trades":"10"},"16:27":{"price":888,"ytm":9.62114,"nominal":"2536","volume":"22520","trades":"3"},"16:26":{"price":887.3,"ytm":9.65514,"nominal":"659","volume":"5849","trades":"3"},"16:25":{"price":887.5,"ytm":9.63422,"nominal":"1147","volume":"10181","trades":"3"},"16:24":{"price":887.5,"ytm":9.63422,"nominal":"1147","volume":"10181","trades":"3"},"16:23":{"price":888.2,"ytm":9.60814,"nominal":"1644","volume":"14603","trades":"5"},"16:22":{"price":888,"ytm":9.63733,"nominal":"1094","volume":"9714","trades":"12"},"16:21":{"price":887.3,"ytm":9.68941,"nominal":"4904","volume":"43517","trades":"7"},"16:20":{"price":887.6,"ytm":9.69537,"nominal":"516807","volume":"4587668","trades":"6"},"16:19":{"price":887.5,"ytm":9.66258,"nominal":"1203","volume":"10676","trades":"3"},"16:18":{"price":887.4,"ytm":9.73186,"nominal":"4537","volume":"40254","trades":"5"},"16:17":{"price":887.4,"ytm":9.73186,"nominal":"4537","volume":"40254","trades":"5"},"16:16":{"price":887.2,"ytm":9.74061,"nominal":"1585","volume":"14062","trades":"1"},"16:15":{"price":887.2,"ytm":9.73157,"nominal":"2186","volume":"19395","trades":"2"},"16:14":{"price":887.4,"ytm":9.72282,"nominal":"12765","volume":"113325","trades":"9"},"16:13":{"price":887.4,"ytm":9.72282,"nominal":"12765","volume":"113325","trades":"9"},"16:12":{"price":887.3,"ytm":9.72303,"nominal":"218","volume":"1936","trades":"1"},"16:11":{"price":888,"ytm":9.65946,"nominal":"795","volume":"7060","trades":"5"},"16:10":{"price":888,"ytm":9.67717,"nominal":"2608","volume":"23149","trades":"5"},"16:09":{"price":887.6,"ytm":9.6967,"nominal":"893","volume":"7926","trades":"3"},"16:08":{"price":887.6,"ytm":9.6967,"nominal":"893","volume":"7926","trades":"3"},"16:07":{"price":887.6,"ytm":9.6967,"nominal":"893","volume":"7926","trades":"3"},"16:06":{"price":887.6,"ytm":9.6967,"nominal":"893","volume":"7926","trades":"3"},"16:05":{"price":887,"ytm":9.75422,"nominal":"10741","volume":"95225","trades":"7"},"16:04":{"price":886,"ytm":9.8029,"nominal":"391","volume":"3464","trades":"3"},"16:03":{"price":886,"ytm":9.82031,"nominal":"12849","volume":"113847","trades":"9"},"16:02":{"price":886.1,"ytm":9.82011,"nominal":"3058","volume":"27094","trades":"2"},"16:01":{"price":885.8,"ytm":9.85524,"nominal":"56","volume":"496","trades":"1"},"16:00":{"price":885.8,"ytm":9.85524,"nominal":"56","volume":"496","trades":"1"},"15:59":{"price":886.6,"ytm":9.79157,"nominal":"89","volume":"788","trades":"1"},"15:58":{"price":885.5,"ytm":9.84052,"nominal":"14757","volume":"130706","trades":"4"},"15:57":{"price":885.8,"ytm":9.82317,"nominal":"81510","volume":"721994","trades":"23"},"15:56":{"price":885.8,"ytm":9.83501,"nominal":"18619","volume":"164910","trades":"23"},"15:55":{"price":885.7,"ytm":9.82895,"nominal":"8217","volume":"72771","trades":"27"},"15:54":{"price":885.2,"ytm":9.84602,"nominal":"8611","volume":"76248","trades":"10"},"15:53":{"price":885.3,"ytm":9.84616,"nominal":"13231","volume":"117187","trades":"1"},"15:52":{"price":885.7,"ytm":9.8408,"nominal":"7894","volume":"69917","trades":"4"},"15:51":{"price":885.6,"ytm":9.83752,"nominal":"13459","volume":"119187","trades":"10"},"15:50":{"price":885.5,"ytm":9.83459,"nominal":"34095","volume":"301911","trades":"14"},"15:49":{"price":885.4,"ytm":9.85816,"nominal":"28345","volume":"251001","trades":"15"},"15:48":{"price":885.6,"ytm":9.82881,"nominal":"3350","volume":"29664","trades":"1"},"15:47":{"price":885.5,"ytm":9.81125,"nominal":"7827","volume":"69306","trades":"15"},"15:46":{"price":885.6,"ytm":9.80547,"nominal":"5115","volume":"45288","trades":"8"},"15:45":{"price":885.4,"ytm":9.82574,"nominal":"1186","volume":"10498","trades":"14"},"15:44":{"price":885.2,"ytm":9.8286,"nominal":"4639","volume":"41067","trades":"19"},"15:43":{"price":885.7,"ytm":9.7969,"nominal":"1054","volume":"9334","trades":"3"},"15:42":{"price":885.6,"ytm":9.80861,"nominal":"23067","volume":"204282","trades":"11"},"15:41":{"price":885.6,"ytm":9.80861,"nominal":"508025","volume":"4499054","trades":"20"},"15:40":{"price":885.6,"ytm":9.80861,"nominal":"508025","volume":"4499054","trades":"20"},"15:39":{"price":885.6,"ytm":9.80861,"nominal":"30","volume":"266","trades":"1"},"15:38":{"price":885.6,"ytm":9.80861,"nominal":"14177","volume":"125498","trades":"38"},"15:37":{"price":885.7,"ytm":9.80005,"nominal":"565","volume":"5001","trades":"2"},"15:36":{"price":885.7,"ytm":9.80005,"nominal":"565","volume":"5001","trades":"2"},"15:35":{"price":885.7,"ytm":9.80005,"nominal":"565","volume":"5001","trades":"2"},"15:34":{"price":885.2,"ytm":9.82618,"nominal":"1","volume":"9","trades":"1"},"15:33":{"price":885.9,"ytm":9.77387,"nominal":"48076","volume":"425427","trades":"43"},"15:32":{"price":885.3,"ytm":9.8204,"nominal":"6765","volume":"59909","trades":"13"},"15:31":{"price":885.4,"ytm":9.81111,"nominal":"13","volume":"115","trades":"1"},"15:30":{"price":885.4,"ytm":9.82574,"nominal":"65","volume":"576","trades":"2"},"15:29":{"price":885.4,"ytm":9.82574,"nominal":"956","volume":"8465","trades":"3"},"15:28":{"price":885.5,"ytm":9.81995,"nominal":"169","volume":"1496","trades":"1"},"15:27":{"price":885.2,"ytm":9.84045,"nominal":"1001","volume":"8860","trades":"2"},"15:26":{"price":885,"ytm":9.86074,"nominal":"14909","volume":"132019","trades":"6"},"15:25":{"price":885,"ytm":9.86074,"nominal":"14909","volume":"132019","trades":"6"},"15:24":{"price":885,"ytm":9.86074,"nominal":"14909","volume":"132019","trades":"6"},"15:23":{"price":885.5,"ytm":9.83495,"nominal":"4164","volume":"36872","trades":"3"},"15:22":{"price":885.5,"ytm":9.82624,"nominal":"5","volume":"44","trades":"2"},"15:21":{"price":885.1,"ytm":9.8581,"nominal":"288","volume":"2549","trades":"3"},"15:20":{"price":885,"ytm":9.84018,"nominal":"9951","volume":"88059","trades":"7"},"15:19":{"price":884.8,"ytm":9.85176,"nominal":"226","volume":"2000","trades":"1"},"15:18":{"price":884.8,"ytm":9.8664,"nominal":"14763","volume":"130726","trades":"1"},"15:17":{"price":884.8,"ytm":9.8664,"nominal":"14763","volume":"130726","trades":"1"},"15:16":{"price":885.5,"ytm":9.84644,"nominal":"466","volume":"4126","trades":"3"},"15:15":{"price":884.8,"ytm":9.89011,"nominal":"10923","volume":"96704","trades":"16"},"15:14":{"price":885.5,"ytm":9.83773,"nominal":"1695","volume":"15006","trades":"2"},"15:13":{"price":885.5,"ytm":9.83773,"nominal":"1695","volume":"15006","trades":"2"},"15:12":{"price":885.3,"ytm":9.83745,"nominal":"828","volume":"7329","trades":"5"},"15:11":{"price":884,"ytm":9.91871,"nominal":"7251","volume":"64153","trades":"12"},"15:10":{"price":885,"ytm":9.87539,"nominal":"888","volume":"7861","trades":"2"},"15:09":{"price":885,"ytm":9.87539,"nominal":"888","volume":"7861","trades":"2"},"15:08":{"price":885.5,"ytm":9.84052,"nominal":"2058","volume":"18223","trades":"2"},"15:07":{"price":885.5,"ytm":9.83181,"nominal":"1862","volume":"16488","trades":"3"},"15:06":{"price":885.3,"ytm":9.85802,"nominal":"761555","volume":"6739762","trades":"30"},"15:05":{"price":885,"ytm":9.8576,"nominal":"4427","volume":"39179","trades":"9"},"15:04":{"price":885,"ytm":9.84889,"nominal":"5000","volume":"44250","trades":"1"},"15:03":{"price":885,"ytm":9.86318,"nominal":"196434","volume":"1738441","trades":"98"},"15:02":{"price":885,"ytm":9.84574,"nominal":"16404","volume":"145175","trades":"10"},"15:01":{"price":885,"ytm":9.84574,"nominal":"11574","volume":"102450","trades":"19"},"15:00":{"price":885.5,"ytm":9.82866,"nominal":"23423","volume":"207312","trades":"17"},"14:59":{"price":884.9,"ytm":9.86897,"nominal":"108807","volume":"962508","trades":"11"},"14:58":{"price":885,"ytm":9.85167,"nominal":"348","volume":"3080","trades":"3"},"14:57":{"price":884.9,"ytm":9.86897,"nominal":"1166","volume":"10318","trades":"2"},"14:56":{"price":884.9,"ytm":9.8456,"nominal":"17563","volume":"155395","trades":"13"},"14:55":{"price":884.7,"ytm":9.87183,"nominal":"1","volume":"9","trades":"1"},"14:54":{"price":884.7,"ytm":9.86312,"nominal":"57109","volume":"505358","trades":"32"},"14:53":{"price":884.7,"ytm":9.86312,"nominal":"7144","volume":"63207","trades":"5"},"14:52":{"price":884.7,"ytm":9.86905,"nominal":"10546","volume":"93322","trades":"6"},"14:51":{"price":885.1,"ytm":9.83403,"nominal":"374373","volume":"3309366","trades":"156"},"14:50":{"price":885.2,"ytm":9.84288,"nominal":"5529","volume":"48925","trades":"12"},"14:49":{"price":884.8,"ytm":9.84268,"nominal":"3975","volume":"35171","trades":"11"},"14:48":{"price":884.9,"ytm":9.83689,"nominal":"76","volume":"673","trades":"1"},"14:47":{"price":884.9,"ytm":9.84282,"nominal":"84873","volume":"751052","trades":"18"},"14:46":{"price":885,"ytm":9.82239,"nominal":"39132","volume":"346320","trades":"22"},"14:45":{"price":884.9,"ytm":9.84597,"nominal":"52167","volume":"461626","trades":"12"},"14:44":{"price":884.9,"ytm":9.85153,"nominal":"26204","volume":"231870","trades":"6"},"14:43":{"price":884.4,"ytm":9.84806,"nominal":"27037","volume":"239172","trades":"23"},"14:42":{"price":884.4,"ytm":9.84806,"nominal":"27037","volume":"239172","trades":"23"},"14:41":{"price":884.4,"ytm":9.84806,"nominal":"27037","volume":"239172","trades":"23"},"14:40":{"price":884.3,"ytm":9.86256,"nominal":"1","volume":"9","trades":"1"},"14:39":{"price":884.3,"ytm":9.86256,"nominal":"1","volume":"9","trades":"1"},"14:38":{"price":884.2,"ytm":9.88301,"nominal":"539","volume":"4767","trades":"11"},"14:37":{"price":884.2,"ytm":9.88301,"nominal":"539","volume":"4767","trades":"11"},"14:36":{"price":884.2,"ytm":9.88301,"nominal":"539","volume":"4767","trades":"11"},"14:35":{"price":884.9,"ytm":9.83059,"nominal":"22257","volume":"196952","trades":"5"},"14:34":{"price":885,"ytm":9.82795,"nominal":"3161","volume":"27966","trades":"15"},"14:33":{"price":885,"ytm":9.82795,"nominal":"3161","volume":"27966","trades":"15"},"14:32":{"price":884.8,"ytm":9.84546,"nominal":"5062","volume":"44782","trades":"4"},"14:31":{"price":884.6,"ytm":9.86019,"nominal":"123751","volume":"1094912","trades":"41"},"14:30":{"price":884.4,"ytm":9.85436,"nominal":"480691","volume":"4251336","trades":"38"},"14:29":{"price":884.8,"ytm":9.85176,"nominal":"12568","volume":"111208","trades":"15"},"14:28":{"price":884.7,"ytm":9.85477,"nominal":"24762","volume":"219075","trades":"12"},"14:27":{"price":884.9,"ytm":9.83689,"nominal":"1","volume":"9","trades":"3"},"14:26":{"price":884.3,"ytm":9.87165,"nominal":"60","volume":"531","trades":"9"},"14:25":{"price":884.3,"ytm":9.88073,"nominal":"340","volume":"3007","trades":"10"},"14:24":{"price":884.4,"ytm":9.869,"nominal":"6","volume":"53","trades":"1"},"14:23":{"price":884.4,"ytm":9.87493,"nominal":"283","volume":"2505","trades":"1"},"14:22":{"price":885.1,"ytm":9.83753,"nominal":"863","volume":"7632","trades":"5"},"14:21":{"price":884.4,"ytm":9.88122,"nominal":"105","volume":"929","trades":"2"},"14:20":{"price":884.4,"ytm":9.88122,"nominal":"105","volume":"929","trades":"2"},"14:19":{"price":884.4,"ytm":9.88122,"nominal":"105","volume":"929","trades":"2"},"14:18":{"price":884.9,"ytm":9.85225,"nominal":"8483","volume":"75031","trades":"11"},"14:17":{"price":884.9,"ytm":9.85225,"nominal":"8483","volume":"75031","trades":"11"},"14:16":{"price":884.3,"ytm":9.89573,"nominal":"8918","volume":"78891","trades":"10"},"14:15":{"price":884.6,"ytm":9.86963,"nominal":"1000","volume":"8842","trades":"3"},"14:14":{"price":884.6,"ytm":9.86963,"nominal":"1000","volume":"8842","trades":"3"},"14:13":{"price":884.2,"ytm":9.87818,"nominal":"76","volume":"672","trades":"1"},"14:12":{"price":884.2,"ytm":9.8956,"nominal":"3673","volume":"32504","trades":"2"},"14:11":{"price":885,"ytm":9.82313,"nominal":"216205","volume":"1913415","trades":"22"},"14:10":{"price":885,"ytm":9.82313,"nominal":"216205","volume":"1913415","trades":"22"},"14:09":{"price":885.2,"ytm":9.81434,"nominal":"15025","volume":"132972","trades":"8"},"14:08":{"price":885.1,"ytm":9.8142,"nominal":"141","volume":"1248","trades":"3"},"14:07":{"price":885.1,"ytm":9.8142,"nominal":"141","volume":"1248","trades":"3"},"14:06":{"price":885.7,"ytm":9.76766,"nominal":"2019","volume":"17879","trades":"7"},"14:05":{"price":885.6,"ytm":9.79157,"nominal":"400","volume":"3542","trades":"1"},"14:04":{"price":885.6,"ytm":9.81211,"nominal":"1910","volume":"16907","trades":"1"},"14:03":{"price":885.2,"ytm":9.83839,"nominal":"329","volume":"2912","trades":"2"},"14:02":{"price":885.1,"ytm":9.83511,"nominal":"677","volume":"5992","trades":"3"},"14:01":{"price":885.1,"ytm":9.83233,"nominal":"1","volume":"9","trades":"1"},"14:00":{"price":885.1,"ytm":9.83233,"nominal":"1","volume":"9","trades":"1"},"13:59":{"price":885.6,"ytm":9.80619,"nominal":"31548","volume":"279213","trades":"5"},"13:58":{"price":885.6,"ytm":9.80619,"nominal":"31548","volume":"279213","trades":"5"},"13:57":{"price":885,"ytm":9.82905,"nominal":"5831","volume":"51634","trades":"6"},"13:56":{"price":885.5,"ytm":9.80883,"nominal":"4025","volume":"35642","trades":"3"},"13:55":{"price":885.8,"ytm":9.77965,"nominal":"798","volume":"7070","trades":"4"},"13:54":{"price":886.2,"ytm":9.77152,"nominal":"180","volume":"1594","trades":"3"},"13:53":{"price":885.8,"ytm":9.78944,"nominal":"7246","volume":"64174","trades":"21"},"13:52":{"price":885.8,"ytm":9.79499,"nominal":"289400","volume":"2561426","trades":"84"},"13:51":{"price":884.3,"ytm":9.87794,"nominal":"556","volume":"4913","trades":"5"},"13:50":{"price":883.7,"ytm":9.93298,"nominal":"66594","volume":"588624","trades":"1"},"13:49":{"price":883.9,"ytm":9.93009,"nominal":"170","volume":"1503","trades":"2"},"13:48":{"price":883.9,"ytm":9.92695,"nominal":"10940","volume":"96699","trades":"2"},"13:47":{"price":883.9,"ytm":9.91229,"nominal":"170299","volume":"1505273","trades":"4"},"13:46":{"price":884,"ytm":9.9037,"nominal":"35473","volume":"313581","trades":"10"},"13:45":{"price":884,"ytm":9.9037,"nominal":"35473","volume":"313581","trades":"10"},"13:44":{"price":884,"ytm":9.89812,"nominal":"9720","volume":"85927","trades":"25"},"13:43":{"price":883.7,"ytm":9.91553,"nominal":"17165","volume":"151720","trades":"8"},"13:42":{"price":883.9,"ytm":9.88056,"nominal":"26157","volume":"231255","trades":"28"},"13:41":{"price":884,"ytm":9.87513,"nominal":"250894","volume":"2216904","trades":"32"},"13:40":{"price":883.3,"ytm":9.90629,"nominal":"12377","volume":"109336","trades":"14"},"13:39":{"price":883.6,"ytm":9.90316,"nominal":"154782","volume":"1367639","trades":"13"},"13:38":{"price":883.1,"ytm":9.94408,"nominal":"2087","volume":"18426","trades":"1"},"13:37":{"price":882.9,"ytm":9.9466,"nominal":"3027","volume":"26745","trades":"9"},"13:36":{"price":883.6,"ytm":9.908,"nominal":"473327","volume":"4182317","trades":"30"},"13:35":{"price":883.6,"ytm":9.908,"nominal":"473327","volume":"4182317","trades":"30"},"13:34":{"price":883.6,"ytm":9.91357,"nominal":"14082","volume":"124429","trades":"29"},"13:33":{"price":883.6,"ytm":9.91078,"nominal":"9008","volume":"79595","trades":"6"},"13:32":{"price":883.7,"ytm":9.89309,"nominal":"10417","volume":"92045","trades":"7"},"13:31":{"price":883.6,"ytm":9.91357,"nominal":"688","volume":"6080","trades":"3"},"13:30":{"price":883.6,"ytm":9.89611,"nominal":"39122","volume":"345739","trades":"8"},"13:29":{"price":883.6,"ytm":9.90763,"nominal":"240","volume":"2121","trades":"1"},"13:28":{"price":883.6,"nominal":"6440","volume":"56904","trades":"7"},"13:27":{"price":883.6,"ytm":9.89927,"nominal":"11730","volume":"103646","trades":"29"},"13:26":{"price":883.6,"ytm":9.908,"nominal":"62797","volume":"554926","trades":"32"},"13:25":{"price":883.5,"ytm":9.90786,"nominal":"2545","volume":"22480","trades":"6"},"13:24":{"price":882.9,"ytm":9.92803,"nominal":"378","volume":"3338","trades":"3"},"13:23":{"price":883.2,"ytm":9.91933,"nominal":"187631","volume":"1657907","trades":"74"},"13:22":{"price":883.6,"ytm":9.88738,"nominal":"8304","volume":"73374","trades":"8"},"13:21":{"price":883.6,"ytm":9.89332,"nominal":"7775","volume":"68700","trades":"3"},"13:20":{"price":883.7,"ytm":9.88752,"nominal":"1086","volume":"9597","trades":"6"},"13:19":{"price":883.6,"ytm":9.88738,"nominal":"7991","volume":"70608","trades":"1"},"13:18":{"price":883.6,"ytm":9.88738,"nominal":"7991","volume":"70608","trades":"1"},"13:17":{"price":883.6,"ytm":9.89611,"nominal":"4028","volume":"35591","trades":"6"},"13:16":{"price":883.6,"ytm":9.88738,"nominal":"16","volume":"141","trades":"1"},"13:15":{"price":883.6,"ytm":9.86399,"nominal":"45378","volume":"401002","trades":"20"},"13:14":{"price":883.6,"ytm":9.88144,"nominal":"10513","volume":"92893","trades":"4"},"13:13":{"price":883.6,"ytm":9.88144,"nominal":"6818","volume":"60245","trades":"6"},"13:12":{"price":883.6,"ytm":9.8846,"nominal":"117038","volume":"1034148","trades":"61"},"13:11":{"price":883.6,"ytm":9.87865,"nominal":"65478","volume":"578619","trades":"69"},"13:10":{"price":883.6,"ytm":9.8846,"nominal":"61457","volume":"543052","trades":"59"},"13:09":{"price":883.6,"ytm":9.88422,"nominal":"26923","volume":"237882","trades":"33"},"13:08":{"price":883.6,"ytm":9.89295,"nominal":"49913","volume":"440977","trades":"21"},"13:07":{"price":883.2,"ytm":9.90149,"nominal":"3429","volume":"30280","trades":"4"},"13:06":{"price":883.2,"ytm":9.93401,"nominal":"407","volume":"3594","trades":"3"},"13:05":{"price":883.2,"ytm":9.93401,"nominal":"407","volume":"3594","trades":"3"},"13:04":{"price":883.2,"ytm":9.91654,"nominal":"4533","volume":"40024","trades":"4"},"13:03":{"price":883.2,"ytm":9.90744,"nominal":"8542","volume":"75443","trades":"9"},"13:02":{"price":883.2,"ytm":9.92806,"nominal":"2293","volume":"20252","trades":"3"},"13:01":{"price":883.1,"ytm":9.93945,"nominal":"282513","volume":"2494905","trades":"9"},"13:00":{"price":883.2,"ytm":9.93364,"nominal":"130990","volume":"1156902","trades":"20"},"12:59":{"price":883.1,"ytm":9.96009,"nominal":"176890","volume":"1561585","trades":"12"},"12:58":{"price":882.8,"ytm":9.95689,"nominal":"4127","volume":"36436","trades":"9"},"12:57":{"price":883.2,"ytm":9.95744,"nominal":"892","volume":"7875","trades":"3"},"12:56":{"price":882.6,"ytm":9.97205,"nominal":"78","volume":"689","trades":"3"},"12:55":{"price":882.6,"ytm":9.97205,"nominal":"78","volume":"689","trades":"3"},"12:54":{"price":883.3,"ytm":9.9373,"nominal":"132","volume":"1166","trades":"1"},"12:53":{"price":883.4,"ytm":9.94302,"nominal":"36898","volume":"325874","trades":"26"},"12:52":{"price":883.4,"ytm":9.94302,"nominal":"36898","volume":"325874","trades":"26"},"12:51":{"price":883.4,"ytm":9.94302,"nominal":"36898","volume":"325874","trades":"26"},"12:50":{"price":883.4,"ytm":9.94302,"nominal":"36898","volume":"325874","trades":"26"},"12:49":{"price":883.5,"ytm":9.92532,"nominal":"1272","volume":"11237","trades":"3"},"12:48":{"price":883.6,"ytm":9.92862,"nominal":"169","volume":"1494","trades":"1"},"12:47":{"price":883.8,"ytm":9.93727,"nominal":"3684","volume":"32568","trades":"5"},"12:46":{"price":883.8,"ytm":9.94917,"nominal":"751","volume":"6637","trades":"1"},"12:45":{"price":883.7,"ytm":9.95497,"nominal":"38566","volume":"340689","trades":"17"},"12:44":{"price":883.5,"ytm":9.93758,"nominal":"4930","volume":"43551","trades":"8"},"12:43":{"price":883.4,"ytm":9.94059,"nominal":"7883","volume":"69628","trades":"16"},"12:42":{"price":883.2,"ytm":9.95185,"nominal":"148220","volume":"1308892","trades":"80"},"12:41":{"price":882.5,"ytm":9.99292,"nominal":"58993","volume":"520613","trades":"5"},"12:40":{"price":882.5,"ytm":9.96912,"nominal":"19701","volume":"173872","trades":"10"},"12:39":{"price":882.6,"ytm":9.98674,"nominal":"12739","volume":"112470","trades":"9"},"12:38":{"price":883.4,"ytm":9.95842,"nominal":"1807","volume":"15958","trades":"2"},"12:37":{"price":883.1,"ytm":9.9818,"nominal":"59615","volume":"526520","trades":"9"},"12:36":{"price":883.6,"ytm":9.94401,"nominal":"2228","volume":"19684","trades":"8"},"12:35":{"price":883.2,"ytm":9.96131,"nominal":"486","volume":"4294","trades":"3"},"12:34":{"price":883.2,"ytm":9.97599,"nominal":"1","volume":"9","trades":"1"},"12:33":{"price":883.2,"ytm":9.96167,"nominal":"721","volume":"6370","trades":"3"},"12:32":{"price":883.3,"ytm":9.93767,"nominal":"23886","volume":"210856","trades":"12"},"12:31":{"price":882.9,"ytm":9.94029,"nominal":"1172","volume":"10348","trades":"3"},"12:30":{"price":882.9,"ytm":9.96091,"nominal":"5216","volume":"46054","trades":"6"},"12:29":{"price":883.6,"ytm":9.93492,"nominal":"2070","volume":"18290","trades":"2"},"12:28":{"price":883.6,"ytm":9.9234,"nominal":"18391","volume":"162602","trades":"4"},"12:27":{"price":883.6,"ytm":9.92061,"nominal":"50859","volume":"449611","trades":"18"},"12:26":{"price":883.9,"ytm":9.91471,"nominal":"6","volume":"53","trades":"1"},"12:25":{"price":884.3,"ytm":9.87964,"nominal":"6","volume":"53","trades":"1"},"12:24":{"price":884.3,"ytm":9.87964,"nominal":"6","volume":"53","trades":"1"},"12:23":{"price":884.3,"ytm":9.87964,"nominal":"6","volume":"53","trades":"1"},"12:22":{"price":882.6,"ytm":9.97557,"nominal":"12","volume":"106","trades":"2"},"12:21":{"price":882.6,"ytm":9.97557,"nominal":"12","volume":"106","trades":"2"},"12:20":{"price":884.4,"ytm":9.88535,"nominal":"2727","volume":"24066","trades":"3"},"12:19":{"price":884.4,"ytm":9.88535,"nominal":"2727","volume":"24066","trades":"3"},"12:18":{"price":882.5,"ytm":9.99571,"nominal":"244628","volume":"2158848","trades":"12"},"12:17":{"price":881.6,"ytm":10.0688,"nominal":"5260","volume":"46375","trades":"18"},"12:16":{"price":881.4,"ytm":10.05069,"nominal":"4366","volume":"38498","trades":"28"},"12:15":{"price":881.4,"ytm":10.03841,"nominal":"49893","volume":"439780","trades":"72"},"12:14":{"price":881.5,"ytm":10.02978,"nominal":"11088","volume":"97748","trades":"44"},"12:13":{"price":881.5,"ytm":10.05325,"nominal":"6665","volume":"58752","trades":"6"},"12:12":{"price":881.5,"ytm":10.04413,"nominal":"525","volume":"4629","trades":"5"},"12:11":{"price":881.5,"ytm":10.06481,"nominal":"6447","volume":"56839","trades":"5"},"12:10":{"price":881.5,"ytm":10.06481,"nominal":"6447","volume":"56839","trades":"5"},"12:09":{"price":881.8,"ytm":10.05327,"nominal":"3891","volume":"34311","trades":"8"},"12:08":{"price":881.8,"ytm":10.06554,"nominal":"643","volume":"5670","trades":"3"},"12:07":{"price":881.8,"ytm":10.06834,"nominal":"1502","volume":"13252","trades":"14"},"12:06":{"price":883.6,"ytm":9.94609,"nominal":"58","volume":"512","trades":"1"},"12:05":{"price":883.1,"ytm":9.99579,"nominal":"7","volume":"62","trades":"1"},"12:04":{"price":883.7,"ytm":9.96441,"nominal":"6850","volume":"60532","trades":"6"},"12:03":{"price":883.3,"ytm":9.97542,"nominal":"4098","volume":"36239","trades":"8"},"12:02":{"price":884,"ytm":9.9435,"nominal":"24973","volume":"220502","trades":"56"},"12:01":{"price":881.8,"ytm":10.06204,"nominal":"1300","volume":"11464","trades":"4"},"12:00":{"price":882.1,"ytm":10.03859,"nominal":"67978","volume":"599564","trades":"4"},"11:59":{"price":882,"ytm":10.03286,"nominal":"16002","volume":"141138","trades":"3"},"11:58":{"price":882,"ytm":10.0241,"nominal":"113543","volume":"1001449","trades":"22"},"11:57":{"price":882.5,"ytm":9.99147,"nominal":"147","volume":"1297","trades":"3"},"11:56":{"price":882.1,"ytm":10.0088,"nominal":"1433","volume":"12639","trades":"8"},"11:55":{"price":881.9,"ytm":10.01449,"nominal":"35283","volume":"311160","trades":"25"},"11:54":{"price":881.9,"ytm":10.02641,"nominal":"8698","volume":"76763","trades":"12"},"11:53":{"price":882.6,"ytm":9.97021,"nominal":"7","volume":"62","trades":"1"},"11:52":{"price":882.6,"ytm":9.96462,"nominal":"100","volume":"884","trades":"1"},"11:51":{"price":883.5,"ytm":9.92107,"nominal":"1","volume":"9","trades":"1"},"11:50":{"price":882.9,"ytm":9.98291,"nominal":"7402","volume":"65414","trades":"3"},"11:49":{"price":882.9,"ytm":9.98291,"nominal":"7402","volume":"65414","trades":"3"},"11:48":{"price":882.9,"ytm":9.98291,"nominal":"7402","volume":"65414","trades":"3"},"11:47":{"price":884,"ytm":9.90504,"nominal":"571395","volume":"5051132","trades":"5"},"11:46":{"price":884,"ytm":9.91449,"nominal":"495294","volume":"4378399","trades":"42"},"11:45":{"price":884.3,"ytm":9.91176,"nominal":"564","volume":"4991","trades":"2"},"11:44":{"price":885,"ytm":9.88062,"nominal":"36161","volume":"320025","trades":"16"},"11:43":{"price":885,"ytm":9.90121,"nominal":"58979","volume":"521919","trades":"34"},"11:42":{"price":885,"ytm":9.89807,"nominal":"9592","volume":"84843","trades":"16"},"11:41":{"price":884.4,"ytm":9.92378,"nominal":"396224","volume":"3503831","trades":"83"},"11:40":{"price":884.4,"ytm":9.92972,"nominal":"22895","volume":"202468","trades":"7"},"11:39":{"price":884.4,"ytm":9.9528,"nominal":"2175","volume":"19240","trades":"1"},"11:38":{"price":884.6,"ytm":9.94433,"nominal":"228969","volume":"2025218","trades":"72"},"11:37":{"price":884.3,"ytm":9.96174,"nominal":"1575950","volume":"13936126","trades":"74"},"11:36":{"price":884.4,"ytm":9.93566,"nominal":"291","volume":"2575","trades":"1"},"11:35":{"price":885,"ytm":9.92741,"nominal":"22657","volume":"200494","trades":"4"},"11:34":{"price":885,"ytm":9.91274,"nominal":"2641","volume":"23367","trades":"6"},"11:33":{"price":885.8,"ytm":9.90167,"nominal":"5885","volume":"52125","trades":"9"},"11:32":{"price":884.9,"ytm":9.93354,"nominal":"50846","volume":"449864","trades":"30"},"11:31":{"price":884.5,"ytm":9.933,"nominal":"149667","volume":"1323681","trades":"60"},"11:30":{"price":884,"ytm":9.94419,"nominal":"265614","volume":"2347815","trades":"31"},"11:29":{"price":884,"ytm":9.94419,"nominal":"37518","volume":"331636","trades":"22"},"11:28":{"price":883.9,"ytm":9.92938,"nominal":"355855","volume":"3145981","trades":"84"},"11:27":{"price":884.5,"ytm":9.88657,"nominal":"62803","volume":"555491","trades":"28"},"11:26":{"price":884.5,"ytm":9.9103,"nominal":"46653","volume":"412646","trades":"18"},"11:25":{"price":884.5,"ytm":9.90122,"nominal":"219","volume":"1937","trades":"2"},"11:24":{"price":884,"ytm":9.94734,"nominal":"77","volume":"681","trades":"2"},"11:23":{"price":884.1,"ytm":9.93559,"nominal":"10","volume":"88","trades":"1"},"11:22":{"price":884.4,"ytm":9.936,"nominal":"1299","volume":"11487","trades":"7"},"11:21":{"price":884.5,"ytm":9.92426,"nominal":"1651","volume":"14604","trades":"3"},"11:20":{"price":884.5,"ytm":9.91588,"nominal":"667","volume":"5900","trades":"1"},"11:19":{"price":884.5,"ytm":9.91588,"nominal":"667","volume":"5900","trades":"1"},"11:18":{"price":884.5,"ytm":9.91309,"nominal":"39543","volume":"349758","trades":"3"},"11:17":{"price":884.5,"ytm":9.90715,"nominal":"18840","volume":"166639","trades":"9"},"11:16":{"price":884.5,"ytm":9.9103,"nominal":"103621","volume":"916502","trades":"58"},"11:15":{"price":884.4,"ytm":9.89515,"nominal":"3901","volume":"34481","trades":"15"},"11:14":{"price":883.9,"ytm":9.94441,"nominal":"6461","volume":"57088","trades":"16"},"11:13":{"price":883.5,"ytm":9.96729,"nominal":"16841","volume":"148837","trades":"22"},"11:12":{"price":883.8,"ytm":9.97329,"nominal":"40818","volume":"360627","trades":"26"},"11:11":{"price":883.4,"ytm":9.9787,"nominal":"2341","volume":"20688","trades":"3"},"11:10":{"price":884.1,"ytm":9.94364,"nominal":"452","volume":"3995","trades":"2"},"11:09":{"price":883.8,"ytm":9.97855,"nominal":"310","volume":"2740","trades":"2"},"11:08":{"price":883.6,"ytm":10.00207,"nominal":"3322","volume":"29371","trades":"21"},"11:07":{"price":884.3,"ytm":9.93483,"nominal":"1132","volume":"10000","trades":"1"},"11:06":{"price":883.4,"ytm":10.00809,"nominal":"2423","volume":"21416","trades":"9"},"11:05":{"price":883.9,"ytm":9.94965,"nominal":"674","volume":"5956","trades":"5"},"11:04":{"price":883.8,"ytm":9.96351,"nominal":"346","volume":"3057","trades":"4"},"11:03":{"price":883.8,"ytm":9.96351,"nominal":"346","volume":"3057","trades":"4"},"11:02":{"price":883.8,"ytm":9.96351,"nominal":"346","volume":"3057","trades":"4"},"11:01":{"price":883.1,"ytm":9.98319,"nominal":"101","volume":"892","trades":"2"},"11:00":{"price":882.8,"ytm":10.02411,"nominal":"766","volume":"6763","trades":"2"},"10:59":{"price":882.9,"ytm":10.01479,"nominal":"134","volume":"1184","trades":"1"},"10:58":{"price":883.9,"ytm":9.98677,"nominal":"509","volume":"4496","trades":"3"},"10:57":{"price":883.5,"ytm":9.98163,"nominal":"23374","volume":"206490","trades":"27"},"10:56":{"price":882.4,"ytm":10.05651,"nominal":"21777","volume":"192058","trades":"62"},"10:55":{"price":881.7,"ytm":10.11735,"nominal":"167749","volume":"1477429","trades":"90"},"10:53":{"price":881.9,"ytm":10.09059,"nominal":"14496","volume":"127789","trades":"53"},"10:52":{"price":882.9,"ytm":10.02603,"nominal":"4036","volume":"35588","trades":"13"},"10:51":{"price":881.7,"ytm":10.10789,"nominal":"1462","volume":"12895","trades":"11"},"10:50":{"price":882.7,"ytm":10.04363,"nominal":"2919","volume":"25773","trades":"10"},"10:49":{"price":882.9,"ytm":10.08468,"nominal":"918","volume":"8094","trades":"2"},"10:48":{"price":881.7,"ytm":10.16129,"nominal":"751","volume":"6622","trades":"2"},"10:47":{"price":881.8,"ytm":10.14416,"nominal":"7433","volume":"65541","trades":"8"},"10:46":{"price":881.8,"ytm":10.14698,"nominal":"3163","volume":"27889","trades":"5"},"10:45":{"price":881.8,"ytm":10.15013,"nominal":"19403","volume":"171124","trades":"45"},"10:44":{"price":881.7,"ytm":10.17386,"nominal":"73787","volume":"650158","trades":"55"},"10:43":{"price":881.1,"ytm":10.18506,"nominal":"1220","volume":"10754","trades":"6"},"10:40":{"price":882.7,"ytm":10.1337,"nominal":"1","volume":"9","trades":"1"},"10:39":{"price":881.3,"ytm":10.20038,"nominal":"5420","volume":"47750","trades":"6"},"10:38":{"price":881.3,"ytm":10.20949,"nominal":"4485","volume":"39534","trades":"15"},"10:37":{"price":884.5,"ytm":10.05242,"nominal":"3669","volume":"32419","trades":"3"},"10:36":{"price":883.6,"ytm":10.0703,"nominal":"465","volume":"4109","trades":"2"},"10:35":{"price":883.6,"ytm":10.06591,"nominal":"9511","volume":"84296","trades":"14"},"10:34":{"price":886.3,"ytm":9.94579,"nominal":"13413","volume":"119272","trades":"10"},"10:33":{"price":888.5,"ytm":9.7897,"nominal":"1222","volume":"10835","trades":"10"},"10:32":{"price":886.5,"ytm":9.90173,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"daily":{"2026-03-19":{"price":0.6228,"ytm":6.55767,"nominal":"3302583","volume":"2055726"},"2026-03-18":{"price":0.6241,"ytm":6.42438,"nominal":"1599180","volume":"1002634"},"2026-03-17":{"price":0.6323,"ytm":5.67948,"nominal":"1858075","volume":"1169047"},"2026-03-16":{"price":0.6269,"ytm":6.19932,"nominal":"933815","volume":"585658"},"2026-03-13":{"price":0.6244,"ytm":6.38659,"nominal":"1408049","volume":"884878"},"2026-03-12":{"price":0.6348,"ytm":5.73634,"nominal":"1292019","volume":"813204"},"2026-03-11":{"price":0.631,"ytm":6.06545,"nominal":"3676426","volume":"2321458"},"2026-03-10":{"price":0.63,"ytm":5.97658,"nominal":"2332982","volume":"1471820"},"2026-03-09":{"price":0.626,"ytm":6.3808,"nominal":"1882578","volume":"1175565"},"2026-03-06":{"price":0.6295,"ytm":6.09102,"nominal":"1745686","volume":"1090847"},"2026-03-05":{"price":0.6311,"ytm":5.96515,"nominal":"1639286","volume":"1032845"},"2026-03-04":{"price":0.634,"ytm":5.83711,"nominal":"4188542","volume":"2652236"},"2026-03-03":{"price":0.629,"ytm":5.79402,"nominal":"5419452","volume":"3389904"},"2026-03-02":{"price":0.63,"ytm":5.98163,"nominal":"3366880","volume":"2117844"},"2026-02-27":{"price":0.626,"ytm":6.22375,"nominal":"1706161","volume":"1076770"},"2026-02-26":{"price":0.6348,"ytm":5.60964,"nominal":"1733293","volume":"1095895"},"2026-02-25":{"price":0.6321,"ytm":5.69252,"nominal":"1796264","volume":"1138237"},"2026-02-24":{"price":0.6317,"ytm":5.79127,"nominal":"6750028","volume":"4268016"},"2026-02-23":{"price":0.6344,"ytm":5.47544,"nominal":"1174206","volume":"745652"},"2026-02-20":{"price":0.6348,"ytm":5.44929,"nominal":"1281569","volume":"813987"},"2026-02-19":{"price":0.6301,"ytm":6.00989,"nominal":"1282495","volume":"812053"},"2026-02-18":{"price":0.636,"ytm":5.61786,"nominal":"8263384","volume":"5268613"},"2026-02-13":{"price":0.6363,"ytm":5.45,"nominal":"1361912","volume":"867205"},"2026-02-12":{"price":0.639,"ytm":5.19066,"nominal":"1859671","volume":"1184562"},"2026-02-11":{"price":0.6351,"ytm":5.53096,"nominal":"3398642","volume":"2152378"},"2026-02-10":{"price":0.632,"ytm":5.78057,"nominal":"1233320","volume":"781020"},"2026-02-09":{"price":0.6313,"ytm":5.82559,"nominal":"4448738","volume":"2810825"},"2026-02-06":{"price":0.6304,"ytm":5.62706,"nominal":"735019","volume":"461856"},"2026-02-05":{"price":0.6247,"ytm":6.28988,"nominal":"4157943","volume":"2590984"},"2026-02-04":{"price":0.6236,"ytm":6.41156,"nominal":"2065577","volume":"1286807"},"2026-02-03":{"price":0.624,"ytm":6.47733,"nominal":"3471467","volume":"2169143"},"2026-02-02":{"price":0.6259,"ytm":6.13796,"nominal":"4025910","volume":"2524423"},"2026-01-30":{"price":0.6285,"ytm":5.97542,"nominal":"5151096","volume":"3240388"},"2026-01-29":{"price":0.631,"ytm":5.56393,"nominal":"4049064","volume":"2557694"},"2026-01-28":{"price":0.633,"ytm":5.47957,"nominal":"3657362","volume":"2310348"},"2026-01-27":{"price":0.6312,"ytm":5.65043,"nominal":"1839049","volume":"1163358"},"2026-01-26":{"price":0.6315,"ytm":5.55864,"nominal":"1492896","volume":"939061"},"2026-01-23":{"price":0.6251,"ytm":6.10466,"nominal":"832466","volume":"520948"},"2026-01-22":{"price":0.624,"ytm":6.0406,"nominal":"1484161","volume":"923139"},"2026-01-21":{"price":0.6183,"ytm":6.43545,"nominal":"1152180","volume":"712311"},"2026-01-20":{"price":0.6181,"ytm":6.47037,"nominal":"4654009","volume":"2870444"},"2026-01-19":{"price":0.615,"ytm":6.76312,"nominal":"1072461","volume":"662626"},"2026-01-16":{"price":0.6175,"ytm":6.52713,"nominal":"1226863","volume":"758301"},"2026-01-15":{"price":0.6157,"ytm":6.83427,"nominal":"1788187","volume":"1099796"},"2026-01-14":{"price":0.6125,"ytm":7.05462,"nominal":"1927866","volume":"1178880"},"2026-01-13":{"price":0.6133,"ytm":6.97364,"nominal":"2429160","volume":"1492425"},"2026-01-12":{"price":0.6147,"ytm":6.80894,"nominal":"2521500","volume":"1549547"},"2026-01-09":{"price":0.6169,"ytm":6.7505,"nominal":"1296637","volume":"797983"},"2026-01-08":{"price":0.6127,"ytm":7.10867,"nominal":"1867408","volume":"1142649"},"2026-01-07":{"price":0.699,"ytm":6.71012,"nominal":"2065231","volume":"1446861"},"2026-01-06":{"price":0.701,"ytm":6.47224,"nominal":"1774181","volume":"1244428"},"2026-01-05":{"price":0.7005,"ytm":6.51092,"nominal":"1454188","volume":"1018876"},"2026-01-02":{"price":0.7013,"ytm":6.56607,"nominal":"2890291","volume":"2025045"},"2025-12-30":{"price":0.7023,"ytm":6.28406,"nominal":"4082413","volume":"2870240"},"2025-12-29":{"price":0.7025,"ytm":6.15309,"nominal":"4958212","volume":"3493108"},"2025-12-26":{"price":0.6999,"ytm":6.30264,"nominal":"1343158","volume":"945166"},"2025-12-24":{"price":0.7008,"ytm":6.18364,"nominal":"12954","volume":"9080"},"2025-12-23":{"price":0.7005,"ytm":6.05724,"nominal":"3525351","volume":"2480798"},"2025-12-22":{"price":0.7002,"ytm":5.96947,"nominal":"4242283","volume":"2983260"},"2025-12-19":{"price":0.7015,"ytm":6.20853,"nominal":"4452183","volume":"3116538"},"2025-12-18":{"price":0.6967,"ytm":6.417,"nominal":"3737463","volume":"2620207"},"2025-12-17":{"price":0.7,"ytm":6.30863,"nominal":"4558356","volume":"3188123"},"2025-12-16":{"price":0.7016,"ytm":6.13451,"nominal":"8622014","volume":"6018015"},"2025-12-15":{"price":0.694,"ytm":6.76392,"nominal":"2642186","volume":"1823961"},"2025-12-12":{"price":0.687,"ytm":7.36093,"nominal":"2141140","volume":"1465194"},"2025-12-11":{"price":0.6828,"ytm":7.82774,"nominal":"4073013","volume":"2768624"},"2025-12-10":{"price":0.6834,"ytm":7.60382,"nominal":"2712115","volume":"1853567"},"2025-12-09":{"price":0.679,"ytm":8.02811,"nominal":"4778368","volume":"3241336"},"2025-12-05":{"price":0.681,"ytm":7.78083,"nominal":"2615688","volume":"1787507"},"2025-12-04":{"price":0.6829,"ytm":7.43137,"nominal":"2122190","volume":"1452761"},"2025-12-03":{"price":0.681,"ytm":7.57353,"nominal":"11382926","volume":"7779802"},"2025-12-02":{"price":0.6805,"ytm":7.45011,"nominal":"5055986","volume":"3440465"},"2025-12-01":{"price":0.6751,"ytm":7.89219,"nominal":"4640074","volume":"3157756"},"2025-11-28":{"price":0.6799,"ytm":7.47827,"nominal":"2011794","volume":"1375020"},"2025-11-27":{"price":0.6774,"ytm":7.59891,"nominal":"1758366","volume":"1199287"},"2025-11-26":{"price":0.6808,"ytm":7.34,"nominal":"9152569","volume":"6243621"},"2025-11-25":{"price":0.68,"ytm":7.51956,"nominal":"3875985","volume":"2638463"},"2025-11-21":{"price":0.685,"ytm":7.0843,"nominal":"183955","volume":"124202"},"2025-11-20":{"price":0.6803,"ytm":7.59828,"nominal":"5812608","volume":"3975646"},"2025-11-19":{"price":0.6829,"ytm":7.43767,"nominal":"9116100","volume":"6234694"},"2025-11-18":{"price":0.68,"ytm":7.72311,"nominal":"3181409","volume":"2169683"},"2025-11-17":{"price":0.681,"ytm":7.5213,"nominal":"1722568","volume":"1172878"},"2025-11-14":{"price":0.682,"ytm":7.58538,"nominal":"3567968","volume":"2421939"},"2025-11-13":{"price":0.6725,"ytm":8.60497,"nominal":"4686678","volume":"3165356"},"2025-11-12":{"price":0.6792,"ytm":8.13731,"nominal":"3818231","volume":"2594455"},"2025-11-11":{"price":0.677,"ytm":8.20198,"nominal":"6587099","volume":"4456122"},"2025-11-10":{"price":0.67,"ytm":8.70039,"nominal":"8530229","volume":"5787091"},"2025-11-07":{"price":0.6685,"ytm":8.86665,"nominal":"2771640","volume":"1841507"},"2025-11-06":{"price":0.6671,"ytm":8.97848,"nominal":"1044346","volume":"696654"},"2025-11-05":{"price":0.6671,"ytm":8.99223,"nominal":"4813802","volume":"3209795"},"2025-11-04":{"price":0.6649,"ytm":9.0817,"nominal":"5322202","volume":"3511818"},"2025-11-03":{"price":0.6625,"ytm":9.36148,"nominal":"3666459","volume":"2430179"},"2025-10-31":{"price":0.664,"ytm":9.07568,"nominal":"4886702","volume":"3253651"},"2025-10-30":{"price":0.6621,"ytm":9.33123,"nominal":"8318746","volume":"5527788"},"2025-10-29":{"price":0.6635,"ytm":9.46116,"nominal":"10616662","volume":"7039138"},"2025-10-28":{"price":0.6604,"ytm":9.55984,"nominal":"11048010","volume":"7234008"},"2025-10-27":{"price":0.6462,"ytm":10.47887,"nominal":"17598289","volume":"11419959"},"2025-10-24":{"price":0.58,"ytm":15.95338,"nominal":"5646752","volume":"3249375"},"2025-10-23":{"price":0.58,"ytm":15.94381,"nominal":"4192697","volume":"2443066"},"2025-10-22":{"price":0.58,"ytm":15.91901,"nominal":"6551297","volume":"3802566"},"2025-10-21":{"price":0.5848,"ytm":15.37713,"nominal":"8662827","volume":"5128728"},"2025-10-20":{"price":0.5929,"ytm":14.95163,"nominal":"7893769","volume":"4602086"},"2025-10-17":{"price":0.577,"ytm":16.46127,"nominal":"4992721","volume":"2909595"},"2025-10-16":{"price":0.5929,"ytm":14.14329,"nominal":"5592216","volume":"3342227"},"2025-10-15":{"price":0.597,"ytm":14.34365,"nominal":"5698912","volume":"3430184"},"2025-10-14":{"price":0.595,"ytm":14.74219,"nominal":"10461156","volume":"6412547"},"2025-10-13":{"price":0.6255,"ytm":11.61907,"nominal":"11853698","volume":"7383956"},"2025-10-09":{"price":0.612,"ytm":12.84437,"nominal":"10908873","volume":"6587836"},"2025-10-08":{"price":0.58,"ytm":15.71772,"nominal":"3147315","volume":"1800481"},"2025-10-07":{"price":0.5755,"ytm":15.88977,"nominal":"4559266","volume":"2670303"},"2025-10-06":{"price":0.5883,"ytm":14.62225,"nominal":"4663732","volume":"2735271"},"2025-10-03":{"price":0.5808,"ytm":15.4541,"nominal":"13364708","volume":"7754593"},"2025-10-02":{"price":0.5685,"ytm":15.36776,"nominal":"10768679","volume":"6006656"},"2025-10-01":{"price":0.546,"ytm":17.7912,"nominal":"7050250","volume":"3881303"},"2025-09-30":{"price":0.549,"ytm":17.22495,"nominal":"12609070","volume":"7204592"},"2025-09-29":{"price":0.5663,"ytm":16.08586,"nominal":"6041379","volume":"3481671"},"2025-09-26":{"price":0.5701,"ytm":15.68555,"nominal":"13826593","volume":"8049041"},"2025-09-25":{"price":0.5979,"ytm":13.73253,"nominal":"15189442","volume":"9134276"},"2025-09-24":{"price":0.6041,"ytm":13.09669,"nominal":"11554175","volume":"6982596"},"2025-09-23":{"price":0.5809,"ytm":15.40961,"nominal":"11458275","volume":"6629652"},"2025-09-22":{"price":0.5505,"ytm":18.33176,"nominal":"21517311","volume":"11570818"},"2025-09-19":{"price":0.4651,"ytm":27.6669,"nominal":"26622741","volume":"12737408"},"2025-09-18":{"price":0.4805,"ytm":25.75917,"nominal":"33245841","volume":"16734430"},"2025-09-17":{"price":0.525,"ytm":20.72219,"nominal":"5142417","volume":"2776382"},"2025-09-16":{"price":0.5465,"ytm":18.67204,"nominal":"6158158","volume":"3384756"},"2025-09-15":{"price":0.539,"ytm":19.35511,"nominal":"18426749","volume":"9955486"},"2025-09-12":{"price":0.545,"ytm":18.19039,"nominal":"7480127","volume":"4133490"},"2025-09-11":{"price":0.565,"ytm":17.16411,"nominal":"7219047","volume":"4143272"},"2025-09-10":{"price":0.5749,"ytm":16.00692,"nominal":"7763793","volume":"4428795"},"2025-09-09":{"price":0.5655,"ytm":16.74571,"nominal":"19696964","volume":"11082309"},"2025-09-08":{"price":0.554,"ytm":17.77821,"nominal":"7264681","volume":"4017192"},"2025-09-05":{"price":0.5877,"ytm":14.86278,"nominal":"13055760","volume":"7702335"},"2025-09-04":{"price":0.5894,"ytm":14.74192,"nominal":"6300103","volume":"3716422"},"2025-09-03":{"price":0.585,"ytm":15.07045,"nominal":"5155633","volume":"3054857"},"2025-09-02":{"price":0.591,"ytm":14.61337,"nominal":"7567008","volume":"4471621"},"2025-09-01":{"price":0.5952,"ytm":14.14304,"nominal":"4024897","volume":"2396357"},"2025-08-29":{"price":0.605,"ytm":13.32244,"nominal":"6811398","volume":"4121889"},"2025-08-28":{"price":0.606,"ytm":13.20145,"nominal":"4879781","volume":"2945666"},"2025-08-27":{"price":0.599,"ytm":13.83727,"nominal":"6715388","volume":"4007960"},"2025-08-26":{"price":0.5961,"ytm":13.91391,"nominal":"11196342","volume":"6679493"},"2025-08-25":{"price":0.5951,"ytm":14.04464,"nominal":"6568057","volume":"3934781"},"2025-08-22":{"price":0.6143,"ytm":12.56113,"nominal":"5581230","volume":"3431615"},"2025-08-21":{"price":0.6147,"ytm":12.50827,"nominal":"2347247","volume":"1450975"},"2025-08-20":{"price":0.619,"ytm":11.93901,"nominal":"6327258","volume":"3942766"},"2025-08-19":{"price":0.6285,"ytm":11.25889,"nominal":"2643074","volume":"1661399"},"2025-08-18":{"price":0.63,"ytm":11.21103,"nominal":"5175319","volume":"3241671"},"2025-08-14":{"price":0.6272,"ytm":11.35707,"nominal":"3705235","volume":"2321062"},"2025-08-13":{"price":0.6275,"ytm":11.28158,"nominal":"6803798","volume":"4279061"},"2025-08-12":{"price":0.6263,"ytm":11.43085,"nominal":"5414931","volume":"3389092"},"2025-08-11":{"price":0.626,"ytm":11.40133,"nominal":"2758225","volume":"1720657"},"2025-08-08":{"price":0.6229,"ytm":11.60746,"nominal":"2799445","volume":"1742475"},"2025-08-07":{"price":0.6221,"ytm":11.5944,"nominal":"4662470","volume":"2908910"},"2025-08-06":{"price":0.6231,"ytm":11.56812,"nominal":"3335472","volume":"2074753"},"2025-08-05":{"price":0.619,"ytm":11.81806,"nominal":"7777143","volume":"4828914"},"2025-08-04":{"price":0.619,"ytm":11.82675,"nominal":"3817104","volume":"2354249"},"2025-08-01":{"price":0.6133,"ytm":12.26777,"nominal":"6962825","volume":"4274592"},"2025-07-31":{"price":0.6186,"ytm":11.83084,"nominal":"5763916","volume":"3574164"},"2025-07-30":{"price":0.623,"ytm":11.51794,"nominal":"6238845","volume":"3872442"},"2025-07-29":{"price":0.618,"ytm":11.87762,"nominal":"4058752","volume":"2514626"},"2025-07-28":{"price":0.6185,"ytm":11.79662,"nominal":"2968596","volume":"1839514"},"2025-07-25":{"price":0.6161,"ytm":11.70829,"nominal":"4160727","volume":"2563231"},"2025-07-24":{"price":0.6145,"ytm":11.98172,"nominal":"1746613","volume":"1067300"},"2025-07-23":{"price":0.6055,"ytm":12.63828,"nominal":"3444459","volume":"2082136"},"2025-07-22":{"price":0.6048,"ytm":12.63718,"nominal":"4069636","volume":"2467418"},"2025-07-21":{"price":0.6068,"ytm":12.47208,"nominal":"3582364","volume":"2174448"},"2025-07-18":{"price":0.6069,"ytm":12.46544,"nominal":"4230002","volume":"2566183"},"2025-07-17":{"price":0.6015,"ytm":12.83576,"nominal":"5392025","volume":"3265422"},"2025-07-16":{"price":0.6091,"ytm":11.98593,"nominal":"2341055","volume":"1427649"},"2025-07-15":{"price":0.608,"ytm":12.3348,"nominal":"4713066","volume":"2874755"},"2025-07-14":{"price":0.609,"ytm":12.23123,"nominal":"5584032","volume":"3406738"},"2025-07-11":{"price":0.6115,"ytm":12.09361,"nominal":"6804977","volume":"4173679"},"2025-07-10":{"price":0.6185,"ytm":11.48655,"nominal":"4343334","volume":"2682671"},"2025-07-08":{"price":0.616,"ytm":11.73359,"nominal":"3157670","volume":"1946169"},"2025-07-07":{"price":0.6965,"ytm":11.50631,"nominal":"2986681","volume":"2091175"},"2025-07-04":{"price":0.7053,"ytm":11.25535,"nominal":"2115348","volume":"1494161"},"2025-07-03":{"price":0.7026,"ytm":11.48922,"nominal":"2438343","volume":"1720572"},"2025-07-02":{"price":0.7026,"ytm":11.33717,"nominal":"6460488","volume":"4540527"},"2025-07-01":{"price":0.7015,"ytm":11.39254,"nominal":"5709098","volume":"4008780"},"2025-06-30":{"price":0.7023,"ytm":11.29974,"nominal":"5393236","volume":"3798487"},"2025-06-27":{"price":0.7086,"ytm":10.78993,"nominal":"2464037","volume":"1745800"},"2025-06-26":{"price":0.7098,"ytm":10.5891,"nominal":"2878888","volume":"2040454"},"2025-06-25":{"price":0.706,"ytm":10.91386,"nominal":"2638524","volume":"1862387"},"2025-06-24":{"price":0.7091,"ytm":10.77902,"nominal":"5979086","volume":"4231775"},"2025-06-23":{"price":0.699,"ytm":11.34262,"nominal":"3844552","volume":"2674049"},"2025-06-19":{"price":0.6894,"ytm":12.03803,"nominal":"5104419","volume":"3524446"},"2025-06-18":{"price":0.6912,"ytm":11.90619,"nominal":"2074406","volume":"1437827"},"2025-06-17":{"price":0.6913,"ytm":11.7745,"nominal":"4118634","volume":"2861360"},"2025-06-13":{"price":0.694,"ytm":11.72935,"nominal":"3298219","volume":"2300452"},"2025-06-12":{"price":0.7025,"ytm":10.97474,"nominal":"5402838","volume":"3797273"},"2025-06-11":{"price":0.703,"ytm":10.96899,"nominal":"3605136","volume":"2542912"},"2025-06-10":{"price":0.706,"ytm":10.69602,"nominal":"3034874","volume":"2136478"},"2025-06-09":{"price":0.697,"ytm":11.21119,"nominal":"2031383","volume":"1415649"},"2025-06-06":{"price":0.694,"ytm":11.43924,"nominal":"2730081","volume":"1888012"},"2025-06-05":{"price":0.687,"ytm":11.7177,"nominal":"2848436","volume":"1972978"},"2025-06-04":{"price":0.6971,"ytm":11.13367,"nominal":"3270454","volume":"2280909"},"2025-06-03":{"price":0.698,"ytm":11.12303,"nominal":"5120739","volume":"3583602"},"2025-06-02":{"price":0.6999,"ytm":10.83965,"nominal":"3864048","volume":"2705368"},"2025-05-30":{"price":0.701,"ytm":10.61351,"nominal":"2537928","volume":"1774984"},"2025-05-29":{"price":0.704,"ytm":10.32671,"nominal":"1523839","volume":"1071571"},"2025-05-28":{"price":0.7055,"ytm":10.25781,"nominal":"2383053","volume":"1672519"},"2025-05-27":{"price":0.7009,"ytm":10.9425,"nominal":"3554028","volume":"2493870"},"2025-05-26":{"price":0.6994,"ytm":10.4941,"nominal":"3391828","volume":"2378205"},"2025-05-23":{"price":0.708,"ytm":9.82786,"nominal":"3141229","volume":"2203766"},"2025-05-22":{"price":0.7001,"ytm":10.37608,"nominal":"5458736","volume":"3827336"},"2025-05-21":{"price":0.6903,"ytm":11.03795,"nominal":"4365799","volume":"3063761"},"2025-05-20":{"price":0.6996,"ytm":10.36283,"nominal":"3717591","volume":"2607036"},"2025-05-19":{"price":0.695,"ytm":10.61403,"nominal":"9448053","volume":"6594628"},"2025-05-16":{"price":0.6856,"ytm":11.2598,"nominal":"5954711","volume":"4105524"},"2025-05-15":{"price":0.6856,"ytm":11.22528,"nominal":"2435858","volume":"1695988"},"2025-05-14":{"price":0.698,"ytm":10.34067,"nominal":"5769641","volume":"4044196"},"2025-05-13":{"price":0.6953,"ytm":10.56611,"nominal":"8004310","volume":"5612776"},"2025-05-12":{"price":0.7008,"ytm":10.18757,"nominal":"4452589","volume":"3113927"},"2025-05-09":{"price":0.6901,"ytm":11.02254,"nominal":"5482690","volume":"3799284"},"2025-05-08":{"price":0.6907,"ytm":10.8788,"nominal":"2310652","volume":"1599947"},"2025-05-07":{"price":0.6929,"ytm":10.83095,"nominal":"3308230","volume":"2288584"},"2025-05-06":{"price":0.6905,"ytm":10.97058,"nominal":"6597684","volume":"4536296"},"2025-05-05":{"price":0.6831,"ytm":11.42488,"nominal":"2665747","volume":"1829537"},"2025-04-30":{"price":0.687,"ytm":10.9909,"nominal":"1454725","volume":"997915"},"2025-04-29":{"price":0.6898,"ytm":10.84332,"nominal":"1889221","volume":"1303607"},"2025-04-28":{"price":0.6918,"ytm":10.6001,"nominal":"2372998","volume":"1637570"},"2025-04-25":{"price":0.69,"ytm":10.9901,"nominal":"1933447","volume":"1335629"},"2025-04-24":{"price":0.692,"ytm":10.62554,"nominal":"3415110","volume":"2360222"},"2025-04-23":{"price":0.6851,"ytm":11.00279,"nominal":"5082997","volume":"3522857"},"2025-04-22":{"price":0.6918,"ytm":10.55066,"nominal":"6769419","volume":"4655945"},"2025-04-21":{"price":0.6705,"ytm":12.04925,"nominal":"7146382","volume":"4845133"},"2025-04-16":{"price":0.668,"ytm":12.57346,"nominal":"6630236","volume":"4470941"},"2025-04-15":{"price":0.6733,"ytm":12.13372,"nominal":"10285345","volume":"6925058"},"2025-04-14":{"price":0.676,"ytm":12.1592,"nominal":"14535833","volume":"9805872"},"2025-04-11":{"price":0.646,"ytm":14.14107,"nominal":"101646090","volume":"65272056"},"2025-04-10":{"price":0.6375,"ytm":14.8196,"nominal":"58263014","volume":"37087543"},"2025-04-09":{"price":0.6357,"ytm":15.22471,"nominal":"64492649","volume":"39437303"},"2025-04-08":{"price":0.6151,"ytm":16.60278,"nominal":"100387528","volume":"61961473"},"2025-04-07":{"price":0.6177,"ytm":16.46161,"nominal":"78430971","volume":"48445149"},"2025-04-04":{"price":0.6311,"ytm":14.95835,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.6383,"ytm":14.58094,"nominal":"78033985","volume":"49809104"},"2025-04-01":{"price":0.6473,"ytm":13.97142,"nominal":"14955982","volume":"9668032"},"2025-03-31":{"price":0.647,"ytm":13.86434,"nominal":"3238417","volume":"2077344"},"2025-03-28":{"price":0.647,"ytm":13.86971,"nominal":"3075152","volume":"1997987"},"2025-03-27":{"price":0.6555,"ytm":13.10487,"nominal":"6597015","volume":"4319811"},"2025-03-26":{"price":0.651,"ytm":13.50513,"nominal":"4638193","volume":"3027395"},"2025-03-25":{"price":0.6585,"ytm":12.8878,"nominal":"2085344","volume":"1365174"},"2025-03-21":{"price":0.6515,"ytm":13.50951,"nominal":"4339748","volume":"2812568"},"2025-03-20":{"price":0.6505,"ytm":13.50207,"nominal":"7657738","volume":"4988293"},"2025-03-19":{"price":0.653,"ytm":13.0783,"nominal":"26136459","volume":"16902184"},"2025-03-18":{"price":0.6393,"ytm":14.2905,"nominal":"7244503","volume":"4649525"},"2025-03-17":{"price":0.6489,"ytm":13.41013,"nominal":"8475311","volume":"5507376"}},"intraday":{"2026-03-19":{"16:59":{"price":0.6228,"ytm":6.4289,"nominal":"3364","volume":"21","trades":"2"},"16:58":{"price":0.6228,"ytm":6.4289,"nominal":"3364","volume":"21","trades":"2"},"16:57":{"price":0.6228,"ytm":6.4289,"nominal":"3364","volume":"21","trades":"2"},"16:56":{"price":0.6228,"ytm":6.4289,"nominal":"3364","volume":"21","trades":"2"},"16:55":{"price":0.6228,"ytm":6.4289,"nominal":"3364","volume":"21","trades":"2"},"16:54":{"price":0.6262,"ytm":6.231,"nominal":"216","volume":"1","trades":"2"},"16:53":{"price":0.6262,"ytm":6.231,"nominal":"216","volume":"1","trades":"2"},"16:52":{"price":0.626,"ytm":6.22136,"nominal":"2891","volume":"18","trades":"2"},"16:51":{"price":0.6252,"ytm":6.28233,"nominal":"1885","volume":"12","trades":"2"},"16:50":{"price":0.6252,"ytm":6.28233,"nominal":"1885","volume":"12","trades":"2"},"16:49":{"price":0.6252,"ytm":6.28233,"nominal":"1885","volume":"12","trades":"2"},"16:48":{"price":0.6254,"ytm":6.29008,"nominal":"1","volume":"0","trades":"1"},"16:47":{"price":0.625,"ytm":6.30518,"nominal":"305","volume":"2","trades":"1"},"16:46":{"price":0.625,"ytm":6.30518,"nominal":"305","volume":"2","trades":"1"},"16:45":{"price":0.6265,"ytm":6.19671,"nominal":"1584","volume":"10","trades":"1"},"16:44":{"price":0.6265,"ytm":6.19671,"nominal":"1584","volume":"10","trades":"1"},"16:43":{"price":0.6265,"ytm":6.19671,"nominal":"1584","volume":"10","trades":"1"},"16:42":{"price":0.6265,"ytm":6.19671,"nominal":"1584","volume":"10","trades":"1"},"16:41":{"price":0.6265,"ytm":6.19671,"nominal":"1584","volume":"10","trades":"1"},"16:40":{"price":0.6265,"ytm":6.19671,"nominal":"1584","volume":"10","trades":"1"},"16:39":{"price":0.6265,"ytm":6.19671,"nominal":"1584","volume":"10","trades":"1"},"16:38":{"price":0.6265,"ytm":6.19671,"nominal":"1584","volume":"10","trades":"1"},"16:37":{"price":0.6265,"ytm":6.19671,"nominal":"1584","volume":"10","trades":"1"},"16:36":{"price":0.6265,"ytm":6.19671,"nominal":"1584","volume":"10","trades":"1"},"16:35":{"price":0.6251,"ytm":6.28896,"nominal":"2263","volume":"14","trades":"2"},"16:34":{"price":0.6255,"ytm":6.28317,"nominal":"472","volume":"3","trades":"6"},"16:33":{"price":0.6255,"ytm":6.28317,"nominal":"472","volume":"3","trades":"6"},"16:32":{"price":0.6254,"ytm":6.28189,"nominal":"305","volume":"2","trades":"1"},"16:31":{"price":0.625,"ytm":6.32815,"nominal":"1613","volume":"10","trades":"7"},"16:30":{"price":0.6254,"ytm":6.28954,"nominal":"432","volume":"3","trades":"2"},"16:29":{"price":0.6264,"ytm":6.17985,"nominal":"942","volume":"6","trades":"4"},"16:28":{"price":0.627,"ytm":6.15956,"nominal":"1033","volume":"6","trades":"1"},"16:27":{"price":0.6261,"ytm":6.20601,"nominal":"99","volume":"1","trades":"1"},"16:26":{"price":0.6255,"ytm":6.25804,"nominal":"100","volume":"1","trades":"1"},"16:25":{"price":0.6255,"ytm":6.25804,"nominal":"100","volume":"1","trades":"1"},"16:24":{"price":0.6255,"ytm":6.25804,"nominal":"100","volume":"1","trades":"1"},"16:23":{"price":0.6255,"ytm":6.25804,"nominal":"100","volume":"1","trades":"1"},"16:22":{"price":0.6255,"ytm":6.25804,"nominal":"100","volume":"1","trades":"1"},"16:21":{"price":0.6249,"ytm":6.30444,"nominal":"2","volume":"0","trades":"1"},"16:20":{"price":0.625,"ytm":6.29587,"nominal":"50","volume":"0","trades":"1"},"16:19":{"price":0.625,"ytm":6.29587,"nominal":"50","volume":"0","trades":"1"},"16:18":{"price":0.6245,"ytm":6.31761,"nominal":"1","volume":"0","trades":"1"},"16:17":{"price":0.6252,"ytm":6.26232,"nominal":"771","volume":"5","trades":"3"},"16:16":{"price":0.625,"ytm":6.28573,"nominal":"804","volume":"5","trades":"1"},"16:15":{"price":0.625,"ytm":6.28573,"nominal":"804","volume":"5","trades":"1"},"16:14":{"price":0.6247,"ytm":6.30895,"nominal":"2371","volume":"15","trades":"5"},"16:13":{"price":0.6247,"ytm":6.31661,"nominal":"335","volume":"2","trades":"1"},"16:12":{"price":0.6247,"ytm":6.32566,"nominal":"460","volume":"3","trades":"3"},"16:11":{"price":0.6247,"ytm":6.32566,"nominal":"460","volume":"3","trades":"3"},"16:10":{"price":0.625,"ytm":6.31037,"nominal":"3518","volume":"22","trades":"4"},"16:09":{"price":0.625,"ytm":6.30216,"nominal":"12513","volume":"78","trades":"5"},"16:08":{"price":0.6248,"ytm":6.31736,"nominal":"50","volume":"0","trades":"1"},"16:07":{"price":0.6248,"ytm":6.30914,"nominal":"5","volume":"0","trades":"2"},"16:06":{"price":0.624,"ytm":6.378,"nominal":"1314","volume":"8","trades":"4"},"16:05":{"price":0.624,"ytm":6.378,"nominal":"1314","volume":"8","trades":"4"},"16:04":{"price":0.6237,"ytm":6.40898,"nominal":"3245","volume":"20","trades":"3"},"16:03":{"price":0.6237,"ytm":6.40046,"nominal":"2671","volume":"17","trades":"3"},"16:02":{"price":0.6237,"ytm":6.40074,"nominal":"2","volume":"0","trades":"1"},"16:01":{"price":0.6237,"ytm":6.40074,"nominal":"2","volume":"0","trades":"1"},"16:00":{"price":0.6237,"ytm":6.40074,"nominal":"2","volume":"0","trades":"1"},"15:59":{"price":0.6237,"ytm":6.40074,"nominal":"2","volume":"0","trades":"1"},"15:58":{"price":0.6237,"ytm":6.40074,"nominal":"2","volume":"0","trades":"1"},"15:57":{"price":0.6237,"ytm":6.40074,"nominal":"2","volume":"0","trades":"1"},"15:56":{"price":0.6228,"ytm":6.4548,"nominal":"695","volume":"4","trades":"1"},"15:55":{"price":0.6233,"ytm":6.40766,"nominal":"337","volume":"2","trades":"2"},"15:54":{"price":0.6233,"ytm":6.40766,"nominal":"337","volume":"2","trades":"2"},"15:53":{"price":0.6233,"ytm":6.40766,"nominal":"337","volume":"2","trades":"2"},"15:52":{"price":0.6233,"ytm":6.40766,"nominal":"337","volume":"2","trades":"2"},"15:51":{"price":0.6233,"ytm":6.40766,"nominal":"337","volume":"2","trades":"2"},"15:50":{"price":0.6237,"ytm":6.38482,"nominal":"870","volume":"5","trades":"1"},"15:49":{"price":0.6238,"ytm":6.38501,"nominal":"975","volume":"6","trades":"6"},"15:48":{"price":0.6232,"ytm":6.44016,"nominal":"93","volume":"1","trades":"1"},"15:47":{"price":0.6232,"ytm":6.44016,"nominal":"93","volume":"1","trades":"1"},"15:46":{"price":0.6232,"ytm":6.42395,"nominal":"1207","volume":"8","trades":"1"},"15:45":{"price":0.6232,"ytm":6.42395,"nominal":"1207","volume":"8","trades":"1"},"15:44":{"price":0.6238,"ytm":6.36966,"nominal":"4643","volume":"29","trades":"6"},"15:43":{"price":0.6235,"ytm":6.39324,"nominal":"709","volume":"4","trades":"2"},"15:42":{"price":0.6235,"ytm":6.39324,"nominal":"709","volume":"4","trades":"2"},"15:41":{"price":0.6235,"ytm":6.39324,"nominal":"709","volume":"4","trades":"2"},"15:40":{"price":0.6235,"ytm":6.39324,"nominal":"709","volume":"4","trades":"2"},"15:39":{"price":0.6235,"ytm":6.39324,"nominal":"709","volume":"4","trades":"2"},"15:38":{"price":0.6235,"ytm":6.39324,"nominal":"709","volume":"4","trades":"2"},"15:37":{"price":0.6238,"ytm":6.3705,"nominal":"5192","volume":"32","trades":"14"},"15:36":{"price":0.6238,"ytm":6.3705,"nominal":"5192","volume":"32","trades":"14"},"15:35":{"price":0.6238,"ytm":6.3705,"nominal":"5192","volume":"32","trades":"14"},"15:34":{"price":0.6238,"ytm":6.3705,"nominal":"5192","volume":"32","trades":"14"},"15:33":{"price":0.6238,"ytm":6.3705,"nominal":"5192","volume":"32","trades":"14"},"15:32":{"price":0.6228,"ytm":6.46304,"nominal":"4442","volume":"28","trades":"6"},"15:31":{"price":0.6228,"ytm":6.46304,"nominal":"4442","volume":"28","trades":"6"},"15:30":{"price":0.6228,"ytm":6.46304,"nominal":"4442","volume":"28","trades":"6"},"15:29":{"price":0.6228,"ytm":6.46304,"nominal":"4442","volume":"28","trades":"6"},"15:28":{"price":0.6229,"ytm":6.47945,"nominal":"302","volume":"2","trades":"3"},"15:27":{"price":0.6229,"ytm":6.47945,"nominal":"302","volume":"2","trades":"3"},"15:26":{"price":0.6232,"ytm":6.42395,"nominal":"19049","volume":"119","trades":"3"},"15:25":{"price":0.6232,"ytm":6.42395,"nominal":"19049","volume":"119","trades":"3"},"15:24":{"price":0.6232,"ytm":6.42395,"nominal":"19049","volume":"119","trades":"3"},"15:23":{"price":0.6236,"ytm":6.4011,"nominal":"388","volume":"2","trades":"5"},"15:22":{"price":0.6229,"ytm":6.47972,"nominal":"456","volume":"3","trades":"1"},"15:21":{"price":0.6235,"ytm":6.41683,"nominal":"1500","volume":"9","trades":"1"},"15:20":{"price":0.6233,"ytm":6.43238,"nominal":"1","volume":"0","trades":"1"},"15:19":{"price":0.623,"ytm":6.44748,"nominal":"2225","volume":"14","trades":"2"},"15:18":{"price":0.623,"ytm":6.44748,"nominal":"2225","volume":"14","trades":"2"},"15:17":{"price":0.6226,"ytm":6.48659,"nominal":"1082","volume":"7","trades":"4"},"15:16":{"price":0.6226,"ytm":6.48659,"nominal":"6695","volume":"42","trades":"10"},"15:15":{"price":0.6226,"ytm":6.48659,"nominal":"6695","volume":"42","trades":"10"},"15:14":{"price":0.6228,"ytm":6.47101,"nominal":"1157","volume":"7","trades":"1"},"15:13":{"price":0.6235,"ytm":6.42452,"nominal":"434","volume":"3","trades":"5"},"15:12":{"price":0.6232,"ytm":6.43988,"nominal":"12727","volume":"79","trades":"5"},"15:11":{"price":0.6232,"ytm":6.43988,"nominal":"12727","volume":"79","trades":"5"},"15:10":{"price":0.6233,"ytm":6.4398,"nominal":"456","volume":"3","trades":"3"},"15:09":{"price":0.6233,"ytm":6.4398,"nominal":"456","volume":"3","trades":"3"},"15:08":{"price":0.6233,"ytm":6.4398,"nominal":"456","volume":"3","trades":"3"},"15:07":{"price":0.623,"ytm":6.44748,"nominal":"2484","volume":"15","trades":"5"},"15:06":{"price":0.6226,"ytm":6.49429,"nominal":"16473","volume":"103","trades":"7"},"15:05":{"price":0.6233,"ytm":6.4398,"nominal":"765","volume":"5","trades":"1"},"15:04":{"price":0.6232,"ytm":6.43108,"nominal":"192006","volume":"1197","trades":"120"},"15:03":{"price":0.6232,"ytm":6.43108,"nominal":"192006","volume":"1197","trades":"120"},"15:02":{"price":0.6233,"ytm":6.4398,"nominal":"3068","volume":"19","trades":"2"},"15:01":{"price":0.6235,"ytm":6.42425,"nominal":"574","volume":"4","trades":"4"},"15:00":{"price":0.6227,"ytm":6.50246,"nominal":"41893","volume":"261","trades":"25"},"14:59":{"price":0.6229,"ytm":6.4624,"nominal":"2138","volume":"13","trades":"2"},"14:58":{"price":0.623,"ytm":6.46314,"nominal":"433","volume":"3","trades":"3"},"14:57":{"price":0.6223,"ytm":6.50117,"nominal":"3709","volume":"23","trades":"1"},"14:56":{"price":0.6232,"ytm":6.43961,"nominal":"1040","volume":"6","trades":"3"},"14:55":{"price":0.6226,"ytm":6.48632,"nominal":"2381","volume":"15","trades":"2"},"14:54":{"price":0.6226,"ytm":6.48632,"nominal":"2381","volume":"15","trades":"2"},"14:53":{"price":0.6227,"ytm":6.47853,"nominal":"11876","volume":"74","trades":"6"},"14:52":{"price":0.623,"ytm":6.46314,"nominal":"11460","volume":"71","trades":"6"},"14:51":{"price":0.6235,"ytm":6.42425,"nominal":"203166","volume":"1266","trades":"100"},"14:50":{"price":0.6232,"ytm":6.4234,"nominal":"2114","volume":"13","trades":"7"},"14:49":{"price":0.6232,"ytm":6.43192,"nominal":"1","volume":"0","trades":"1"},"14:48":{"price":0.6235,"ytm":6.40063,"nominal":"10895","volume":"68","trades":"6"},"14:47":{"price":0.6235,"ytm":6.40063,"nominal":"10895","volume":"68","trades":"6"},"14:46":{"price":0.6233,"ytm":6.42442,"nominal":"38051","volume":"237","trades":"24"},"14:45":{"price":0.6234,"ytm":6.42461,"nominal":"5169","volume":"32","trades":"7"},"14:44":{"price":0.6232,"ytm":6.43164,"nominal":"1534","volume":"10","trades":"1"},"14:43":{"price":0.6231,"ytm":6.43942,"nominal":"2","volume":"0","trades":"1"},"14:42":{"price":0.6234,"ytm":6.42433,"nominal":"3","volume":"0","trades":"1"},"14:41":{"price":0.6234,"ytm":6.42433,"nominal":"3","volume":"0","trades":"1"},"14:40":{"price":0.6232,"ytm":6.43136,"nominal":"387","volume":"2","trades":"6"},"14:39":{"price":0.6232,"ytm":6.43136,"nominal":"387","volume":"2","trades":"6"},"14:38":{"price":0.6232,"ytm":6.43136,"nominal":"387","volume":"2","trades":"6"},"14:37":{"price":0.6232,"ytm":6.43136,"nominal":"387","volume":"2","trades":"6"},"14:36":{"price":0.6232,"ytm":6.43136,"nominal":"387","volume":"2","trades":"6"},"14:35":{"price":0.6233,"ytm":6.42386,"nominal":"4310","volume":"27","trades":"10"},"14:34":{"price":0.6233,"ytm":6.42386,"nominal":"4310","volume":"27","trades":"10"},"14:33":{"price":0.6233,"ytm":6.42386,"nominal":"4310","volume":"27","trades":"10"},"14:32":{"price":0.623,"ytm":6.43127,"nominal":"215","volume":"1","trades":"1"},"14:31":{"price":0.6234,"ytm":6.42433,"nominal":"3237","volume":"20","trades":"4"},"14:30":{"price":0.6225,"ytm":6.49494,"nominal":"17384","volume":"108","trades":"5"},"14:29":{"price":0.623,"ytm":6.46341,"nominal":"57","volume":"0","trades":"1"},"14:28":{"price":0.623,"ytm":6.46341,"nominal":"57","volume":"0","trades":"1"},"14:27":{"price":0.623,"ytm":6.46341,"nominal":"57","volume":"0","trades":"1"},"14:26":{"price":0.623,"ytm":6.46341,"nominal":"57","volume":"0","trades":"1"},"14:25":{"price":0.623,"ytm":6.44775,"nominal":"543","volume":"3","trades":"3"},"14:24":{"price":0.6231,"ytm":6.43229,"nominal":"626","volume":"4","trades":"3"},"14:23":{"price":0.6231,"ytm":6.43229,"nominal":"626","volume":"4","trades":"3"},"14:22":{"price":0.6231,"ytm":6.43229,"nominal":"626","volume":"4","trades":"3"},"14:21":{"price":0.623,"ytm":6.44035,"nominal":"32","volume":"0","trades":"1"},"14:20":{"price":0.623,"ytm":6.44831,"nominal":"22350","volume":"139","trades":"3"},"14:19":{"price":0.623,"ytm":6.44831,"nominal":"22350","volume":"139","trades":"3"},"14:18":{"price":0.623,"ytm":6.44831,"nominal":"22350","volume":"139","trades":"3"},"14:17":{"price":0.623,"ytm":6.44831,"nominal":"110060","volume":"686","trades":"5"},"14:16":{"price":0.623,"ytm":6.43211,"nominal":"153884","volume":"959","trades":"14"},"14:15":{"price":0.623,"ytm":6.43211,"nominal":"1224","volume":"8","trades":"2"},"14:14":{"price":0.6224,"ytm":6.4868,"nominal":"7","volume":"0","trades":"2"},"14:13":{"price":0.6224,"ytm":6.4868,"nominal":"7","volume":"0","trades":"2"},"14:12":{"price":0.6224,"ytm":6.4868,"nominal":"7","volume":"0","trades":"2"},"14:11":{"price":0.6234,"ytm":6.42571,"nominal":"398","volume":"2","trades":"1"},"14:10":{"price":0.6234,"ytm":6.42571,"nominal":"398","volume":"2","trades":"1"},"14:09":{"price":0.6235,"ytm":6.4097,"nominal":"10692","volume":"67","trades":"10"},"14:08":{"price":0.6235,"ytm":6.39324,"nominal":"1595","volume":"10","trades":"1"},"14:07":{"price":0.6235,"ytm":6.41766,"nominal":"713","volume":"4","trades":"6"},"14:06":{"price":0.6236,"ytm":6.40193,"nominal":"1626","volume":"10","trades":"5"},"14:05":{"price":0.6234,"ytm":6.41008,"nominal":"400","volume":"2","trades":"1"},"14:04":{"price":0.6237,"ytm":6.37854,"nominal":"289","volume":"2","trades":"1"},"14:03":{"price":0.6239,"ytm":6.37124,"nominal":"746","volume":"5","trades":"3"},"14:02":{"price":0.6233,"ytm":6.40195,"nominal":"636","volume":"4","trades":"1"},"14:01":{"price":0.6233,"ytm":6.40195,"nominal":"636","volume":"4","trades":"1"},"14:00":{"price":0.6233,"ytm":6.40195,"nominal":"636","volume":"4","trades":"1"},"13:59":{"price":0.6237,"ytm":6.40322,"nominal":"1570","volume":"10","trades":"2"},"13:58":{"price":0.6237,"ytm":6.41831,"nominal":"42239","volume":"264","trades":"7"},"13:57":{"price":0.6237,"ytm":6.39444,"nominal":"403","volume":"3","trades":"2"},"13:56":{"price":0.6242,"ytm":6.3318,"nominal":"3","volume":"0","trades":"3"},"13:55":{"price":0.6242,"ytm":6.3318,"nominal":"3","volume":"0","trades":"3"},"13:54":{"price":0.6242,"ytm":6.3318,"nominal":"3","volume":"0","trades":"3"},"13:53":{"price":0.6242,"ytm":6.36469,"nominal":"5202","volume":"32","trades":"12"},"13:52":{"price":0.6242,"ytm":6.36414,"nominal":"233513","volume":"1454","trades":"53"},"13:51":{"price":0.6225,"ytm":6.50291,"nominal":"9811","volume":"61","trades":"1"},"13:50":{"price":0.6223,"ytm":6.50145,"nominal":"40191","volume":"250","trades":"6"},"13:49":{"price":0.6223,"ytm":6.50145,"nominal":"40191","volume":"250","trades":"6"},"13:48":{"price":0.6223,"ytm":6.50145,"nominal":"40191","volume":"250","trades":"6"},"13:47":{"price":0.6223,"ytm":6.50145,"nominal":"40191","volume":"250","trades":"6"},"13:46":{"price":0.6225,"ytm":6.48614,"nominal":"38305","volume":"238","trades":"17"},"13:45":{"price":0.6225,"ytm":6.48614,"nominal":"38305","volume":"238","trades":"17"},"13:44":{"price":0.6225,"ytm":6.49466,"nominal":"127680","volume":"795","trades":"35"},"13:43":{"price":0.6225,"ytm":6.48669,"nominal":"1534","volume":"10","trades":"2"},"13:42":{"price":0.6225,"ytm":6.49522,"nominal":"40478","volume":"252","trades":"26"},"13:41":{"price":0.6225,"ytm":6.49577,"nominal":"1845","volume":"11","trades":"2"},"13:40":{"price":0.6223,"ytm":6.50173,"nominal":"7573","volume":"47","trades":"2"},"13:39":{"price":0.6223,"ytm":6.50173,"nominal":"7573","volume":"47","trades":"2"},"13:38":{"price":0.6225,"ytm":6.49411,"nominal":"12978","volume":"81","trades":"7"},"13:37":{"price":0.6224,"ytm":6.49365,"nominal":"2202","volume":"14","trades":"5"},"13:36":{"price":0.6224,"ytm":6.49282,"nominal":"14084","volume":"88","trades":"16"},"13:35":{"price":0.6225,"ytm":6.47649,"nominal":"239","volume":"1","trades":"3"},"13:34":{"price":0.6223,"ytm":6.49152,"nominal":"9063","volume":"56","trades":"26"},"13:33":{"price":0.6225,"ytm":6.49217,"nominal":"13881","volume":"86","trades":"7"},"13:32":{"price":0.6225,"ytm":6.48419,"nominal":"1814","volume":"11","trades":"4"},"13:31":{"price":0.6225,"ytm":6.48391,"nominal":"1175","volume":"7","trades":"4"},"13:30":{"price":0.6225,"ytm":6.49245,"nominal":"1837","volume":"11","trades":"2"},"13:29":{"price":0.6225,"ytm":6.47593,"nominal":"240","volume":"1","trades":"1"},"13:28":{"price":0.6225,"nominal":"765","volume":"5","trades":"3"},"13:27":{"price":0.6225,"ytm":6.49273,"nominal":"11214","volume":"70","trades":"29"},"13:26":{"price":0.6225,"ytm":6.48447,"nominal":"8031","volume":"50","trades":"16"},"13:25":{"price":0.6224,"ytm":6.49226,"nominal":"16872","volume":"105","trades":"13"},"13:24":{"price":0.6225,"ytm":6.49273,"nominal":"1205","volume":"7","trades":"1"},"13:23":{"price":0.6221,"ytm":6.51566,"nominal":"18818","volume":"117","trades":"10"},"13:22":{"price":0.6225,"ytm":6.48475,"nominal":"10374","volume":"65","trades":"17"},"13:21":{"price":0.6225,"ytm":6.49273,"nominal":"7885","volume":"49","trades":"4"},"13:20":{"price":0.6225,"ytm":6.49273,"nominal":"870","volume":"5","trades":"6"},"13:19":{"price":0.6225,"ytm":6.50071,"nominal":"343","volume":"2","trades":"1"},"13:18":{"price":0.6225,"ytm":6.49273,"nominal":"11","volume":"0","trades":"1"},"13:17":{"price":0.6224,"ytm":6.50024,"nominal":"13153","volume":"82","trades":"14"},"13:16":{"price":0.6224,"ytm":6.50851,"nominal":"42675","volume":"266","trades":"5"},"13:15":{"price":0.6223,"ytm":6.54082,"nominal":"1091","volume":"7","trades":"3"},"13:14":{"price":0.6225,"ytm":6.50869,"nominal":"4683","volume":"29","trades":"3"},"13:13":{"price":0.6225,"ytm":6.50869,"nominal":"5433","volume":"34","trades":"4"},"13:12":{"price":0.6222,"ytm":6.54036,"nominal":"100855","volume":"628","trades":"53"},"13:11":{"price":0.6222,"ytm":6.54036,"nominal":"108420","volume":"675","trades":"112"},"13:10":{"price":0.6222,"ytm":6.54036,"nominal":"64692","volume":"403","trades":"62"},"13:09":{"price":0.6222,"ytm":6.53182,"nominal":"17214","volume":"107","trades":"23"},"13:08":{"price":0.6222,"ytm":6.52355,"nominal":"39181","volume":"244","trades":"34"},"13:07":{"price":0.622,"ytm":6.54743,"nominal":"1484","volume":"9","trades":"3"},"13:06":{"price":0.6219,"ytm":6.53898,"nominal":"1456","volume":"9","trades":"3"},"13:05":{"price":0.6219,"ytm":6.53898,"nominal":"1456","volume":"9","trades":"3"},"13:04":{"price":0.6221,"ytm":6.54789,"nominal":"3236","volume":"20","trades":"4"},"13:03":{"price":0.6219,"ytm":6.55524,"nominal":"7219","volume":"45","trades":"9"},"13:02":{"price":0.6219,"ytm":6.54697,"nominal":"7142","volume":"44","trades":"5"},"13:01":{"price":0.6217,"ytm":6.56204,"nominal":"29961","volume":"186","trades":"10"},"13:00":{"price":0.6219,"ytm":6.54642,"nominal":"135402","volume":"842","trades":"22"},"12:59":{"price":0.6215,"ytm":6.57739,"nominal":"3035","volume":"19","trades":"3"},"12:58":{"price":0.6215,"ytm":6.57767,"nominal":"2367","volume":"15","trades":"2"},"12:57":{"price":0.622,"ytm":6.53062,"nominal":"99","volume":"1","trades":"1"},"12:56":{"price":0.6218,"ytm":6.54651,"nominal":"10696","volume":"66","trades":"11"},"12:55":{"price":0.6218,"ytm":6.54651,"nominal":"10696","volume":"66","trades":"11"},"12:54":{"price":0.6218,"ytm":6.54651,"nominal":"10696","volume":"66","trades":"11"},"12:53":{"price":0.6218,"ytm":6.54651,"nominal":"10696","volume":"66","trades":"11"},"12:52":{"price":0.6218,"ytm":6.54651,"nominal":"10696","volume":"66","trades":"11"},"12:51":{"price":0.6218,"ytm":6.54651,"nominal":"10696","volume":"66","trades":"11"},"12:50":{"price":0.6218,"ytm":6.54651,"nominal":"10696","volume":"66","trades":"11"},"12:49":{"price":0.6217,"ytm":6.57031,"nominal":"1597","volume":"10","trades":"4"},"12:48":{"price":0.6217,"ytm":6.57059,"nominal":"303","volume":"2","trades":"2"},"12:47":{"price":0.6221,"ytm":6.52253,"nominal":"751","volume":"5","trades":"1"},"12:46":{"price":0.6218,"ytm":6.54595,"nominal":"751","volume":"5","trades":"1"},"12:45":{"price":0.6218,"ytm":6.52198,"nominal":"31333","volume":"195","trades":"15"},"12:44":{"price":0.6218,"ytm":6.56305,"nominal":"4835","volume":"30","trades":"6"},"12:43":{"price":0.6218,"ytm":6.56332,"nominal":"6467","volume":"40","trades":"10"},"12:42":{"price":0.6218,"ytm":6.55478,"nominal":"140271","volume":"872","trades":"79"},"12:41":{"price":0.6209,"ytm":6.63372,"nominal":"287","volume":"2","trades":"2"},"12:40":{"price":0.6213,"ytm":6.61041,"nominal":"127","volume":"1","trades":"1"},"12:39":{"price":0.6216,"ytm":6.57096,"nominal":"3495","volume":"22","trades":"1"},"12:38":{"price":0.6216,"ytm":6.57096,"nominal":"3495","volume":"22","trades":"1"},"12:37":{"price":0.6224,"ytm":6.50052,"nominal":"471","volume":"3","trades":"6"},"12:36":{"price":0.6217,"ytm":6.57141,"nominal":"4257","volume":"26","trades":"9"},"12:35":{"price":0.6224,"ytm":6.5008,"nominal":"1","volume":"0","trades":"5"},"12:34":{"price":0.6218,"ytm":6.55616,"nominal":"610","volume":"4","trades":"3"},"12:33":{"price":0.6218,"ytm":6.55616,"nominal":"610","volume":"4","trades":"3"},"12:32":{"price":0.6215,"ytm":6.57905,"nominal":"284","volume":"2","trades":"3"},"12:31":{"price":0.6221,"ytm":6.51594,"nominal":"5282","volume":"33","trades":"5"},"12:30":{"price":0.6221,"ytm":6.51594,"nominal":"5282","volume":"33","trades":"5"},"12:29":{"price":0.6221,"ytm":6.51594,"nominal":"5282","volume":"33","trades":"5"},"12:28":{"price":0.6223,"ytm":6.51686,"nominal":"28633","volume":"178","trades":"3"},"12:27":{"price":0.6225,"ytm":6.50154,"nominal":"21544","volume":"134","trades":"18"},"12:26":{"price":0.6224,"ytm":6.49282,"nominal":"18","volume":"0","trades":"1"},"12:25":{"price":0.6216,"ytm":6.56324,"nominal":"1991","volume":"12","trades":"2"},"12:24":{"price":0.6225,"ytm":6.50098,"nominal":"1","volume":"0","trades":"1"},"12:23":{"price":0.6225,"ytm":6.50098,"nominal":"1","volume":"0","trades":"1"},"12:22":{"price":0.6225,"ytm":6.50924,"nominal":"12","volume":"0","trades":"2"},"12:21":{"price":0.6225,"ytm":6.50924,"nominal":"12","volume":"0","trades":"2"},"12:20":{"price":0.6225,"ytm":6.50924,"nominal":"12","volume":"0","trades":"2"},"12:19":{"price":0.6224,"ytm":6.50024,"nominal":"672","volume":"4","trades":"6"},"12:18":{"price":0.6209,"ytm":6.63345,"nominal":"5279","volume":"33","trades":"3"},"12:17":{"price":0.6214,"ytm":6.58604,"nominal":"382","volume":"2","trades":"6"},"12:16":{"price":0.6212,"ytm":6.59369,"nominal":"1010","volume":"6","trades":"7"},"12:15":{"price":0.6203,"ytm":6.67966,"nominal":"26831","volume":"166","trades":"62"},"12:14":{"price":0.6204,"ytm":6.6801,"nominal":"7070","volume":"44","trades":"26"},"12:13":{"price":0.6206,"ytm":6.64784,"nominal":"100","volume":"1","trades":"1"},"12:12":{"price":0.6202,"ytm":6.67064,"nominal":"2753","volume":"17","trades":"2"},"12:11":{"price":0.6202,"ytm":6.67064,"nominal":"2753","volume":"17","trades":"2"},"12:10":{"price":0.6202,"ytm":6.67064,"nominal":"2753","volume":"17","trades":"2"},"12:09":{"price":0.6202,"ytm":6.67064,"nominal":"2753","volume":"17","trades":"2"},"12:08":{"price":0.62,"ytm":6.69491,"nominal":"62","volume":"0","trades":"2"},"12:07":{"price":0.6204,"ytm":6.65523,"nominal":"3840","volume":"24","trades":"3"},"12:06":{"price":0.621,"ytm":6.61651,"nominal":"7","volume":"0","trades":"3"},"12:05":{"price":0.621,"ytm":6.61651,"nominal":"7","volume":"0","trades":"3"},"12:04":{"price":0.6218,"ytm":6.55478,"nominal":"142","volume":"1","trades":"5"},"12:03":{"price":0.6217,"ytm":6.57804,"nominal":"428","volume":"3","trades":"5"},"12:02":{"price":0.6214,"ytm":6.59321,"nominal":"43509","volume":"270","trades":"30"},"12:01":{"price":0.6206,"ytm":6.64701,"nominal":"449","volume":"3","trades":"4"},"12:00":{"price":0.6206,"ytm":6.64701,"nominal":"449","volume":"3","trades":"4"},"11:59":{"price":0.6213,"ytm":6.59276,"nominal":"4","volume":"0","trades":"1"},"11:58":{"price":0.6207,"ytm":6.64719,"nominal":"8914","volume":"55","trades":"15"},"11:57":{"price":0.6207,"ytm":6.64719,"nominal":"8914","volume":"55","trades":"15"},"11:56":{"price":0.6207,"ytm":6.64719,"nominal":"8914","volume":"55","trades":"15"},"11:55":{"price":0.6207,"ytm":6.64719,"nominal":"8914","volume":"55","trades":"15"},"11:54":{"price":0.6207,"ytm":6.64719,"nominal":"8914","volume":"55","trades":"15"},"11:53":{"price":0.6218,"ytm":6.53628,"nominal":"863","volume":"5","trades":"1"},"11:52":{"price":0.6223,"ytm":6.50582,"nominal":"856","volume":"5","trades":"1"},"11:51":{"price":0.6223,"ytm":6.49755,"nominal":"3212","volume":"20","trades":"1"},"11:50":{"price":0.6223,"ytm":6.48984,"nominal":"8500","volume":"53","trades":"1"},"11:49":{"price":0.6223,"ytm":6.48984,"nominal":"8500","volume":"53","trades":"1"},"11:48":{"price":0.6223,"ytm":6.48984,"nominal":"8500","volume":"53","trades":"1"},"11:47":{"price":0.6225,"ytm":6.50043,"nominal":"13","volume":"0","trades":"3"},"11:46":{"price":0.6225,"ytm":6.50043,"nominal":"13","volume":"0","trades":"3"},"11:45":{"price":0.6225,"ytm":6.50099,"nominal":"1543","volume":"10","trades":"1"},"11:44":{"price":0.6225,"ytm":6.50099,"nominal":"1543","volume":"10","trades":"1"},"11:43":{"price":0.6219,"ytm":6.53953,"nominal":"26428","volume":"164","trades":"19"},"11:42":{"price":0.6225,"ytm":6.49245,"nominal":"2323","volume":"14","trades":"6"},"11:41":{"price":0.6224,"ytm":6.49997,"nominal":"3618","volume":"23","trades":"30"},"11:40":{"price":0.6228,"ytm":6.46082,"nominal":"5458","volume":"34","trades":"2"},"11:39":{"price":0.6228,"ytm":6.41982,"nominal":"9463","volume":"59","trades":"3"},"11:38":{"price":0.6224,"ytm":6.45124,"nominal":"213678","volume":"1330","trades":"67"},"11:37":{"price":0.6225,"ytm":6.44346,"nominal":"729","volume":"5","trades":"4"},"11:36":{"price":0.6225,"ytm":6.46025,"nominal":"3423","volume":"21","trades":"5"},"11:35":{"price":0.6224,"ytm":6.48372,"nominal":"9","volume":"0","trades":"1"},"11:34":{"price":0.6227,"ytm":6.46805,"nominal":"5179","volume":"32","trades":"9"},"11:33":{"price":0.6227,"ytm":6.46805,"nominal":"5179","volume":"32","trades":"9"},"11:32":{"price":0.623,"ytm":6.43756,"nominal":"2260","volume":"14","trades":"10"},"11:31":{"price":0.6223,"ytm":6.49208,"nominal":"4835","volume":"30","trades":"4"},"11:30":{"price":0.6218,"ytm":6.56305,"nominal":"1737","volume":"11","trades":"7"},"11:29":{"price":0.6223,"ytm":6.50006,"nominal":"4309","volume":"27","trades":"9"},"11:28":{"price":0.6221,"ytm":6.52392,"nominal":"24957","volume":"155","trades":"15"},"11:27":{"price":0.6223,"ytm":6.51768,"nominal":"35121","volume":"219","trades":"7"},"11:26":{"price":0.6227,"ytm":6.46259,"nominal":"9637","volume":"60","trades":"3"},"11:25":{"price":0.6227,"ytm":6.44637,"nominal":"5126","volume":"32","trades":"7"},"11:24":{"price":0.6226,"ytm":6.461,"nominal":"694","volume":"4","trades":"1"},"11:23":{"price":0.6223,"ytm":6.4764,"nominal":"118","volume":"1","trades":"2"},"11:22":{"price":0.6226,"ytm":6.45303,"nominal":"2713","volume":"17","trades":"8"},"11:21":{"price":0.6227,"ytm":6.45322,"nominal":"1651","volume":"10","trades":"3"},"11:20":{"price":0.6227,"ytm":6.47797,"nominal":"184","volume":"1","trades":"1"},"11:19":{"price":0.6227,"ytm":6.47797,"nominal":"184","volume":"1","trades":"1"},"11:18":{"price":0.6228,"ytm":6.46249,"nominal":"11","volume":"0","trades":"1"},"11:17":{"price":0.6228,"ytm":6.46249,"nominal":"11","volume":"0","trades":"1"},"11:16":{"price":0.6222,"ytm":6.50953,"nominal":"81212","volume":"507","trades":"29"},"11:15":{"price":0.6217,"ytm":6.5403,"nominal":"6035","volume":"38","trades":"14"},"11:14":{"price":0.6219,"ytm":6.53182,"nominal":"1052","volume":"7","trades":"5"},"11:13":{"price":0.6216,"ytm":6.57068,"nominal":"1725","volume":"11","trades":"4"},"11:12":{"price":0.6215,"ytm":6.55396,"nominal":"10508","volume":"65","trades":"12"},"11:11":{"price":0.6215,"ytm":6.55396,"nominal":"3151","volume":"20","trades":"5"},"11:10":{"price":0.6214,"ytm":6.57721,"nominal":"452","volume":"3","trades":"2"},"11:09":{"price":0.6215,"ytm":6.59285,"nominal":"310","volume":"2","trades":"2"},"11:08":{"price":0.6215,"ytm":6.59285,"nominal":"7071","volume":"44","trades":"28"},"11:07":{"price":0.6214,"ytm":6.59294,"nominal":"2010","volume":"12","trades":"3"},"11:06":{"price":0.6214,"ytm":6.57721,"nominal":"6142","volume":"38","trades":"12"},"11:05":{"price":0.6214,"ytm":6.59376,"nominal":"3640","volume":"23","trades":"5"},"11:04":{"price":0.6214,"ytm":6.59211,"nominal":"971","volume":"6","trades":"2"},"11:03":{"price":0.6207,"ytm":6.63917,"nominal":"346","volume":"2","trades":"5"},"11:02":{"price":0.6207,"ytm":6.63917,"nominal":"346","volume":"2","trades":"5"},"11:01":{"price":0.6211,"ytm":6.63161,"nominal":"15","volume":"0","trades":"2"},"11:00":{"price":0.6212,"ytm":6.59118,"nominal":"751","volume":"5","trades":"1"},"10:59":{"price":0.6215,"ytm":6.55087,"nominal":"4154","volume":"26","trades":"2"},"10:58":{"price":0.6212,"ytm":6.5829,"nominal":"150","volume":"1","trades":"1"},"10:57":{"price":0.6214,"ytm":6.58549,"nominal":"4421","volume":"27","trades":"13"},"10:56":{"price":0.6201,"ytm":6.67765,"nominal":"12006","volume":"74","trades":"13"},"10:55":{"price":0.62,"ytm":6.66004,"nominal":"6710","volume":"42","trades":"30"},"10:54":{"price":0.6205,"ytm":6.6363,"nominal":"13","volume":"0","trades":"1"},"10:53":{"price":0.6198,"ytm":6.69953,"nominal":"35638","volume":"221","trades":"27"},"10:52":{"price":0.6196,"ytm":6.74684,"nominal":"3739","volume":"23","trades":"8"},"10:51":{"price":0.6196,"ytm":6.73076,"nominal":"370","volume":"2","trades":"4"},"10:50":{"price":0.6196,"ytm":6.75489,"nominal":"5842","volume":"36","trades":"22"},"10:49":{"price":0.619,"ytm":6.7602,"nominal":"1724","volume":"11","trades":"7"},"10:48":{"price":0.6196,"ytm":6.70609,"nominal":"605","volume":"4","trades":"4"},"10:47":{"price":0.6196,"ytm":6.72328,"nominal":"3075","volume":"19","trades":"8"},"10:46":{"price":0.6196,"ytm":6.723,"nominal":"1935","volume":"12","trades":"3"},"10:45":{"price":0.6195,"ytm":6.73918,"nominal":"31352","volume":"194","trades":"77"},"10:44":{"price":0.6196,"ytm":6.67512,"nominal":"23390","volume":"145","trades":"39"},"10:43":{"price":0.6195,"ytm":6.69902,"nominal":"112","volume":"1","trades":"2"},"10:41":{"price":0.6189,"ytm":6.76976,"nominal":"1","volume":"0","trades":"1"},"10:39":{"price":0.6194,"ytm":6.74732,"nominal":"4527","volume":"28","trades":"8"},"10:38":{"price":0.6183,"ytm":6.86647,"nominal":"3726","volume":"23","trades":"13"},"10:37":{"price":0.619,"ytm":6.76244,"nominal":"3496","volume":"22","trades":"2"},"10:36":{"price":0.6196,"ytm":6.7255,"nominal":"119","volume":"1","trades":"2"},"10:35":{"price":0.6216,"ytm":6.58228,"nominal":"7579","volume":"47","trades":"27"},"10:34":{"price":0.6216,"ytm":6.59195,"nominal":"8197","volume":"51","trades":"17"},"10:33":{"price":0.6217,"ytm":6.56921,"nominal":"3083","volume":"19","trades":"8"},"10:32":{"price":0.6233,"ytm":6.42767,"nominal":"164","volume":"1","trades":"2"}}}},"USC":{"daily":{"2026-03-19":{"price":0.6073,"ytm":9.41701,"nominal":"817911","volume":"492350"},"2026-03-18":{"price":0.6052,"ytm":9.58074,"nominal":"1852384","volume":"1122502"},"2026-03-17":{"price":0.609,"ytm":9.25035,"nominal":"3816270","volume":"2322133"},"2026-03-16":{"price":0.6065,"ytm":9.44637,"nominal":"1785724","volume":"1083084"},"2026-03-13":{"price":0.6038,"ytm":9.6602,"nominal":"1162807","volume":"706605"},"2026-03-12":{"price":0.6105,"ytm":9.06597,"nominal":"5591604","volume":"3414620"},"2026-03-11":{"price":0.613,"ytm":8.84975,"nominal":"8625026","volume":"5281350"},"2026-03-10":{"price":0.6135,"ytm":8.79756,"nominal":"2041771","volume":"1248218"},"2026-03-09":{"price":0.608,"ytm":9.2356,"nominal":"1554470","volume":"942951"},"2026-03-06":{"price":0.6089,"ytm":9.14954,"nominal":"194439","volume":"118073"},"2026-03-05":{"price":0.6131,"ytm":8.77271,"nominal":"2407734","volume":"1474066"},"2026-03-04":{"price":0.6157,"ytm":8.5526,"nominal":"3842198","volume":"2361121"},"2026-03-03":{"price":0.611,"ytm":8.9195,"nominal":"2651480","volume":"1606084"},"2026-03-02":{"price":0.6124,"ytm":8.79498,"nominal":"1651093","volume":"1008380"},"2026-02-27":{"price":0.6074,"ytm":9.18862,"nominal":"2288795","volume":"1390702"},"2026-02-26":{"price":0.6144,"ytm":8.59003,"nominal":"1155737","volume":"707796"},"2026-02-25":{"price":0.613,"ytm":8.69052,"nominal":"841234","volume":"516997"},"2026-02-24":{"price":0.6125,"ytm":8.71926,"nominal":"865378","volume":"530616"},"2026-02-23":{"price":0.6139,"ytm":8.59672,"nominal":"415683","volume":"255394"},"2026-02-20":{"price":0.616,"ytm":8.41977,"nominal":"866291","volume":"534153"},"2026-02-19":{"price":0.615,"ytm":8.46624,"nominal":"2619338","volume":"1612760"},"2026-02-18":{"price":0.6129,"ytm":8.621,"nominal":"1451959","volume":"896857"},"2026-02-13":{"price":0.6153,"ytm":8.39993,"nominal":"556050","volume":"342348"},"2026-02-12":{"price":0.616,"ytm":8.31373,"nominal":"1334852","volume":"822982"},"2026-02-11":{"price":0.6155,"ytm":8.34211,"nominal":"1577101","volume":"969920"},"2026-02-10":{"price":0.6145,"ytm":8.40934,"nominal":"311045","volume":"191394"},"2026-02-09":{"price":0.6143,"ytm":8.41433,"nominal":"940383","volume":"577443"},"2026-02-06":{"price":0.6098,"ytm":8.7555,"nominal":"417504","volume":"253469"},"2026-02-05":{"price":0.607,"ytm":8.94281,"nominal":"1051455","volume":"637410"},"2026-02-04":{"price":0.6078,"ytm":8.86856,"nominal":"3197671","volume":"1942724"},"2026-02-03":{"price":0.6083,"ytm":8.81819,"nominal":"2785215","volume":"1696088"},"2026-02-02":{"price":0.6085,"ytm":8.79149,"nominal":"3047825","volume":"1857506"},"2026-01-30":{"price":0.611,"ytm":8.58569,"nominal":"853044","volume":"520410"},"2026-01-29":{"price":0.611,"ytm":8.55372,"nominal":"3629418","volume":"2219937"},"2026-01-28":{"price":0.6132,"ytm":8.37375,"nominal":"4132195","volume":"2528429"},"2026-01-27":{"price":0.6129,"ytm":8.38641,"nominal":"2073312","volume":"1270929"},"2026-01-26":{"price":0.613,"ytm":8.3684,"nominal":"1004825","volume":"613900"},"2026-01-23":{"price":0.6079,"ytm":8.75095,"nominal":"1100111","volume":"669240"},"2026-01-22":{"price":0.6047,"ytm":8.96701,"nominal":"759852","volume":"457867"},"2026-01-21":{"price":0.5995,"ytm":9.36401,"nominal":"669449","volume":"400453"},"2026-01-20":{"price":0.5979,"ytm":9.47904,"nominal":"1330424","volume":"795141"},"2026-01-19":{"price":0.597,"ytm":9.53868,"nominal":"262698","volume":"157605"},"2026-01-16":{"price":0.6008,"ytm":9.22712,"nominal":"552450","volume":"331627"},"2026-01-15":{"price":0.605,"ytm":8.86691,"nominal":"292996","volume":"175763"},"2026-01-14":{"price":0.596,"ytm":9.55892,"nominal":"2332988","volume":"1388248"},"2026-01-13":{"price":0.5978,"ytm":9.40531,"nominal":"5177474","volume":"3092471"},"2026-01-12":{"price":0.605,"ytm":8.83444,"nominal":"1840781","volume":"1100919"},"2026-01-09":{"price":0.601,"ytm":9.13256,"nominal":"318858","volume":"191555"},"2026-01-08":{"price":0.5979,"ytm":9.34005,"nominal":"1215386","volume":"726454"},"2026-01-07":{"price":0.6831,"ytm":9.15618,"nominal":"2558528","volume":"1749174"},"2026-01-06":{"price":0.6832,"ytm":9.13578,"nominal":"138560","volume":"94881"},"2026-01-05":{"price":0.6837,"ytm":9.08461,"nominal":"119588","volume":"81791"},"2026-01-02":{"price":0.683,"ytm":9.12599,"nominal":"202404","volume":"138450"},"2025-12-30":{"price":0.6815,"ytm":9.20374,"nominal":"3225626","volume":"2202710"},"2025-12-29":{"price":0.6841,"ytm":8.96721,"nominal":"776012","volume":"534157"},"2025-12-26":{"price":0.6831,"ytm":9.03111,"nominal":"174429","volume":"119484"},"2025-12-24":{"price":0.6828,"ytm":9.00482,"nominal":"2488","volume":"1687"},"2025-12-23":{"price":0.6821,"ytm":9.04567,"nominal":"925892","volume":"629969"},"2025-12-22":{"price":0.6825,"ytm":9.00313,"nominal":"177382","volume":"120625"},"2025-12-19":{"price":0.6795,"ytm":9.21862,"nominal":"1828388","volume":"1241649"},"2025-12-18":{"price":0.68,"ytm":9.14337,"nominal":"4106136","volume":"2793043"},"2025-12-17":{"price":0.6795,"ytm":9.16889,"nominal":"3986558","volume":"2709795"},"2025-12-16":{"price":0.6831,"ytm":8.88564,"nominal":"3954868","volume":"2691943"},"2025-12-15":{"price":0.677,"ytm":9.33371,"nominal":"5624692","volume":"3786095"},"2025-12-12":{"price":0.672,"ytm":9.70357,"nominal":"1974240","volume":"1323916"},"2025-12-11":{"price":0.6689,"ytm":9.90313,"nominal":"1367178","volume":"910555"},"2025-12-10":{"price":0.6681,"ytm":9.95163,"nominal":"329097","volume":"220189"},"2025-12-09":{"price":0.6645,"ytm":10.21796,"nominal":"1728149","volume":"1148265"},"2025-12-05":{"price":0.665,"ytm":10.15148,"nominal":"2317623","volume":"1550280"},"2025-12-04":{"price":0.6637,"ytm":10.21141,"nominal":"857578","volume":"570391"},"2025-12-03":{"price":0.6675,"ytm":9.90451,"nominal":"1869585","volume":"1242885"},"2025-12-02":{"price":0.6615,"ytm":10.35498,"nominal":"1408943","volume":"931576"},"2025-12-01":{"price":0.6615,"ytm":10.34109,"nominal":"3394750","volume":"2248768"},"2025-11-28":{"price":0.6646,"ytm":10.08739,"nominal":"1347689","volume":"893695"},"2025-11-27":{"price":0.662,"ytm":10.24726,"nominal":"281255","volume":"186683"},"2025-11-26":{"price":0.6625,"ytm":10.19508,"nominal":"12395185","volume":"8215002"},"2025-11-25":{"price":0.6624,"ytm":10.18922,"nominal":"6641749","volume":"4392866"},"2025-11-21":{"price":0.661,"ytm":10.28346,"nominal":"19467","volume":"12799"},"2025-11-20":{"price":0.6625,"ytm":10.16803,"nominal":"9729154","volume":"6502233"},"2025-11-19":{"price":0.6695,"ytm":9.57275,"nominal":"11165426","volume":"7471153"},"2025-11-18":{"price":0.6672,"ytm":9.73243,"nominal":"4591606","volume":"3051519"},"2025-11-17":{"price":0.6636,"ytm":9.99105,"nominal":"10377276","volume":"6891233"},"2025-11-14":{"price":0.6654,"ytm":9.84214,"nominal":"6412080","volume":"4263093"},"2025-11-13":{"price":0.6618,"ytm":10.07481,"nominal":"8797628","volume":"5849532"},"2025-11-12":{"price":0.6685,"ytm":9.56,"nominal":"8336946","volume":"5575917"},"2025-11-11":{"price":0.666,"ytm":9.73343,"nominal":"5547762","volume":"3700677"},"2025-11-10":{"price":0.6696,"ytm":9.45404,"nominal":"6644422","volume":"4450671"},"2025-11-07":{"price":0.6574,"ytm":10.35561,"nominal":"1345163","volume":"881191"},"2025-11-06":{"price":0.6572,"ytm":10.33041,"nominal":"453883","volume":"298725"},"2025-11-05":{"price":0.6585,"ytm":10.21866,"nominal":"4556275","volume":"3001390"},"2025-11-04":{"price":0.654,"ytm":10.54692,"nominal":"7331967","volume":"4784577"},"2025-11-03":{"price":0.653,"ytm":10.60959,"nominal":"7901263","volume":"5170523"},"2025-10-31":{"price":0.653,"ytm":10.59582,"nominal":"3333952","volume":"2190775"},"2025-10-30":{"price":0.6555,"ytm":10.36534,"nominal":"5884794","volume":"3857861"},"2025-10-29":{"price":0.656,"ytm":10.31433,"nominal":"4744730","volume":"3115244"},"2025-10-28":{"price":0.652,"ytm":10.60345,"nominal":"4856334","volume":"3162188"},"2025-10-27":{"price":0.64,"ytm":11.51657,"nominal":"5709664","volume":"3674327"},"2025-10-24":{"price":0.5625,"ytm":18.36571,"nominal":"948251","volume":"539881"},"2025-10-23":{"price":0.5735,"ytm":17.21223,"nominal":"3410291","volume":"1959255"},"2025-10-22":{"price":0.572,"ytm":17.33245,"nominal":"2687651","volume":"1542423"},"2025-10-21":{"price":0.58,"ytm":16.54915,"nominal":"11825319","volume":"6916710"},"2025-10-20":{"price":0.5894,"ytm":15.66073,"nominal":"2936877","volume":"1693530"},"2025-10-17":{"price":0.5725,"ytm":17.21255,"nominal":"2401151","volume":"1388609"},"2025-10-16":{"price":0.59,"ytm":15.52202,"nominal":"4327970","volume":"2558105"},"2025-10-15":{"price":0.5803,"ytm":16.38587,"nominal":"6345768","volume":"3757480"},"2025-10-14":{"price":0.5855,"ytm":15.88659,"nominal":"5630504","volume":"3431254"},"2025-10-13":{"price":0.615,"ytm":13.30663,"nominal":"5018390","volume":"3093906"},"2025-10-09":{"price":0.6098,"ytm":13.66888,"nominal":"11788899","volume":"7089886"},"2025-10-08":{"price":0.5715,"ytm":17.04883,"nominal":"2164583","volume":"1225111"},"2025-10-07":{"price":0.57,"ytm":17.16717,"nominal":"7413455","volume":"4255023"},"2025-10-06":{"price":0.585,"ytm":15.76149,"nominal":"2079601","volume":"1199150"},"2025-10-03":{"price":0.5783,"ytm":16.34861,"nominal":"3773071","volume":"2127516"},"2025-10-02":{"price":0.5541,"ytm":18.58279,"nominal":"4843127","volume":"2615771"},"2025-10-01":{"price":0.531,"ytm":20.93231,"nominal":"7227108","volume":"3880366"},"2025-09-30":{"price":0.537,"ytm":20.26839,"nominal":"6208352","volume":"3438846"},"2025-09-29":{"price":0.552,"ytm":18.71384,"nominal":"5267579","volume":"2972571"},"2025-09-26":{"price":0.564,"ytm":17.5242,"nominal":"5251995","volume":"2998645"},"2025-09-25":{"price":0.5849,"ytm":15.54196,"nominal":"3902757","volume":"2309432"},"2025-09-24":{"price":0.6003,"ytm":14.19406,"nominal":"7610210","volume":"4537368"},"2025-09-23":{"price":0.577,"ytm":16.20635,"nominal":"3282603","volume":"1899388"},"2025-09-22":{"price":0.5498,"ytm":18.75214,"nominal":"7178240","volume":"3850499"},"2025-09-19":{"price":0.47606,"ytm":27.05257,"nominal":"7297227","volume":"3490061"},"2025-09-18":{"price":0.47,"ytm":27.72237,"nominal":"6905439","volume":"3466457"},"2025-09-17":{"price":0.5268,"ytm":20.96895,"nominal":"803822","volume":"431392"},"2025-09-16":{"price":0.5464,"ytm":18.9345,"nominal":"3124860","volume":"1705592"},"2025-09-15":{"price":0.533,"ytm":20.26273,"nominal":"2273826","volume":"1229822"},"2025-09-12":{"price":0.5493,"ytm":18.59892,"nominal":"2717249","volume":"1491954"},"2025-09-11":{"price":0.568,"ytm":16.76325,"nominal":"2293113","volume":"1309286"},"2025-09-10":{"price":0.5728,"ytm":16.30704,"nominal":"5669488","volume":"3225967"},"2025-09-09":{"price":0.565,"ytm":16.99376,"nominal":"1336656","volume":"746408"},"2025-09-08":{"price":0.5525,"ytm":18.14236,"nominal":"4359629","volume":"2388330"},"2025-09-05":{"price":0.5875,"ytm":14.96001,"nominal":"10186571","volume":"6001549"},"2025-09-04":{"price":0.5882,"ytm":14.84344,"nominal":"4440373","volume":"2617030"},"2025-09-03":{"price":0.5896,"ytm":14.70635,"nominal":"3014161","volume":"1785522"},"2025-09-02":{"price":0.5894,"ytm":14.70454,"nominal":"4605956","volume":"2719329"},"2025-09-01":{"price":0.5932,"ytm":14.36831,"nominal":"1338688","volume":"796892"},"2025-08-29":{"price":0.6099,"ytm":12.99867,"nominal":"959925","volume":"579161"},"2025-08-28":{"price":0.6037,"ytm":13.44234,"nominal":"1216221","volume":"733526"},"2025-08-27":{"price":0.6,"ytm":13.72308,"nominal":"723178","volume":"431146"},"2025-08-26":{"price":0.5945,"ytm":14.15359,"nominal":"4015491","volume":"2391113"},"2025-08-25":{"price":0.5954,"ytm":14.06229,"nominal":"893288","volume":"533522"},"2025-08-22":{"price":0.6118,"ytm":12.73883,"nominal":"3041909","volume":"1870403"},"2025-08-21":{"price":0.6108,"ytm":12.76969,"nominal":"1463813","volume":"900931"},"2025-08-20":{"price":0.616,"ytm":12.35405,"nominal":"2527957","volume":"1567096"},"2025-08-19":{"price":0.6286,"ytm":11.39533,"nominal":"849730","volume":"533122"},"2025-08-18":{"price":0.6276,"ytm":11.45526,"nominal":"4291789","volume":"2682220"},"2025-08-14":{"price":0.6259,"ytm":11.56693,"nominal":"3667778","volume":"2292014"},"2025-08-13":{"price":0.6268,"ytm":11.44564,"nominal":"2561587","volume":"1607566"},"2025-08-12":{"price":0.626,"ytm":11.49068,"nominal":"5895247","volume":"3684755"},"2025-08-11":{"price":0.6231,"ytm":11.69049,"nominal":"934996","volume":"582272"},"2025-08-08":{"price":0.623,"ytm":11.68394,"nominal":"2090665","volume":"1300216"},"2025-08-07":{"price":0.6209,"ytm":11.79723,"nominal":"4883785","volume":"3041131"},"2025-08-06":{"price":0.6218,"ytm":11.71682,"nominal":"1544338","volume":"960056"},"2025-08-05":{"price":0.619,"ytm":11.90979,"nominal":"1873465","volume":"1161275"},"2025-08-04":{"price":0.6185,"ytm":11.93272,"nominal":"1448957","volume":"892209"},"2025-08-01":{"price":0.6123,"ytm":12.38188,"nominal":"1293874","volume":"792489"},"2025-07-31":{"price":0.617,"ytm":11.98726,"nominal":"3884701","volume":"2406305"},"2025-07-30":{"price":0.619,"ytm":11.82556,"nominal":"3268891","volume":"2028814"},"2025-07-29":{"price":0.6171,"ytm":11.9516,"nominal":"3342231","volume":"2067020"},"2025-07-28":{"price":0.6164,"ytm":11.98922,"nominal":"764953","volume":"472914"},"2025-07-25":{"price":0.6175,"ytm":11.89405,"nominal":"4147258","volume":"2550998"},"2025-07-24":{"price":0.6135,"ytm":12.14707,"nominal":"2577552","volume":"1574021"},"2025-07-23":{"price":0.604,"ytm":12.84561,"nominal":"2219817","volume":"1340118"},"2025-07-22":{"price":0.604,"ytm":12.83043,"nominal":"1635987","volume":"990324"},"2025-07-21":{"price":0.62,"ytm":11.62892,"nominal":"3716858","volume":"2249849"},"2025-07-18":{"price":0.6043,"ytm":12.77746,"nominal":"3578062","volume":"2166399"},"2025-07-17":{"price":0.6003,"ytm":13.0357,"nominal":"1976298","volume":"1196299"},"2025-07-16":{"price":0.6069,"ytm":12.52254,"nominal":"647618","volume":"393680"},"2025-07-15":{"price":0.609,"ytm":12.35168,"nominal":"2374946","volume":"1444093"},"2025-07-14":{"price":0.607,"ytm":12.48587,"nominal":"3126441","volume":"1899742"},"2025-07-11":{"price":0.611,"ytm":12.17541,"nominal":"3202836","volume":"1959496"},"2025-07-10":{"price":0.618,"ytm":11.62528,"nominal":"4128351","volume":"2544841"},"2025-07-08":{"price":0.615,"ytm":11.82808,"nominal":"4039675","volume":"2486726"},"2025-07-07":{"price":0.6901,"ytm":12.39756,"nominal":"1299725","volume":"908292"},"2025-07-04":{"price":0.7058,"ytm":11.24898,"nominal":"540679","volume":"381362"},"2025-07-03":{"price":0.704,"ytm":11.33231,"nominal":"916037","volume":"644844"},"2025-07-02":{"price":0.701,"ytm":11.53006,"nominal":"3720729","volume":"2606346"},"2025-07-01":{"price":0.6985,"ytm":11.69323,"nominal":"4742316","volume":"3321426"},"2025-06-30":{"price":0.701,"ytm":11.50037,"nominal":"5093767","volume":"3575102"},"2025-06-27":{"price":0.7041,"ytm":11.26718,"nominal":"2312618","volume":"1632903"},"2025-06-26":{"price":0.7079,"ytm":10.96,"nominal":"3908631","volume":"2761170"},"2025-06-25":{"price":0.704,"ytm":11.21671,"nominal":"4748040","volume":"3337621"},"2025-06-24":{"price":0.7075,"ytm":10.95979,"nominal":"2760955","volume":"1947795"},"2025-06-23":{"price":0.6971,"ytm":11.67267,"nominal":"3994244","volume":"2771163"},"2025-06-19":{"price":0.6879,"ytm":12.31726,"nominal":"2690694","volume":"1851936"},"2025-06-18":{"price":0.6875,"ytm":12.28295,"nominal":"2119583","volume":"1465094"},"2025-06-17":{"price":0.692,"ytm":11.9446,"nominal":"936308","volume":"648972"},"2025-06-13":{"price":0.6905,"ytm":12.03632,"nominal":"843832","volume":"585606"},"2025-06-12":{"price":0.7005,"ytm":11.27477,"nominal":"5481748","volume":"3841819"},"2025-06-11":{"price":0.7005,"ytm":11.26063,"nominal":"1527809","volume":"1075068"},"2025-06-10":{"price":0.707,"ytm":10.80259,"nominal":"2682220","volume":"1879191"},"2025-06-09":{"price":0.694,"ytm":11.68362,"nominal":"2650173","volume":"1838161"},"2025-06-06":{"price":0.6898,"ytm":11.9643,"nominal":"3089721","volume":"2129491"},"2025-06-05":{"price":0.685,"ytm":12.25946,"nominal":"2702161","volume":"1861773"},"2025-06-04":{"price":0.694,"ytm":11.61059,"nominal":"3425838","volume":"2377853"},"2025-06-03":{"price":0.6945,"ytm":11.56142,"nominal":"3819757","volume":"2659935"},"2025-06-02":{"price":0.6955,"ytm":11.47789,"nominal":"819614","volume":"568687"},"2025-05-30":{"price":0.693,"ytm":11.63655,"nominal":"3578793","volume":"2480784"},"2025-05-29":{"price":0.6965,"ytm":11.35251,"nominal":"5899090","volume":"4104899"},"2025-05-28":{"price":0.6977,"ytm":11.2566,"nominal":"5043248","volume":"3506935"},"2025-05-27":{"price":0.695,"ytm":11.4271,"nominal":"921749","volume":"638465"},"2025-05-26":{"price":0.6922,"ytm":11.60536,"nominal":"929083","volume":"641842"},"2025-05-23":{"price":0.693,"ytm":11.536,"nominal":"822500","volume":"569226"},"2025-05-22":{"price":0.6919,"ytm":11.56884,"nominal":"1629263","volume":"1126815"},"2025-05-21":{"price":0.6872,"ytm":11.87873,"nominal":"2976371","volume":"2054913"},"2025-05-20":{"price":0.692,"ytm":11.53361,"nominal":"1080836","volume":"748249"},"2025-05-19":{"price":0.6887,"ytm":11.74591,"nominal":"4498087","volume":"3098990"},"2025-05-16":{"price":0.6774,"ytm":12.52127,"nominal":"1012903","volume":"688674"},"2025-05-15":{"price":0.6809,"ytm":12.22869,"nominal":"1856477","volume":"1270142"},"2025-05-14":{"price":0.689,"ytm":11.65369,"nominal":"2742530","volume":"1894502"},"2025-05-13":{"price":0.689,"ytm":11.63949,"nominal":"2398570","volume":"1656569"},"2025-05-12":{"price":0.691,"ytm":11.48932,"nominal":"5733224","volume":"3963784"},"2025-05-09":{"price":0.683,"ytm":12.02305,"nominal":"1948150","volume":"1334976"},"2025-05-08":{"price":0.6861,"ytm":11.76642,"nominal":"3343096","volume":"2291415"},"2025-05-07":{"price":0.6864,"ytm":11.7317,"nominal":"3035504","volume":"2080867"},"2025-05-06":{"price":0.685,"ytm":11.813,"nominal":"4271428","volume":"2908160"},"2025-05-05":{"price":0.6751,"ytm":12.4835,"nominal":"3992131","volume":"2708348"},"2025-04-30":{"price":0.6762,"ytm":12.39138,"nominal":"2657156","volume":"1801295"},"2025-04-29":{"price":0.6805,"ytm":12.02011,"nominal":"980876","volume":"667674"},"2025-04-28":{"price":0.6824,"ytm":11.876,"nominal":"2552421","volume":"1737013"},"2025-04-25":{"price":0.683,"ytm":11.82101,"nominal":"2282930","volume":"1559447"},"2025-04-24":{"price":0.6824,"ytm":11.81921,"nominal":"14516498","volume":"9893914"},"2025-04-23":{"price":0.6795,"ytm":12.00187,"nominal":"4248922","volume":"2890538"},"2025-04-22":{"price":0.6809,"ytm":11.89247,"nominal":"5208823","volume":"3533664"},"2025-04-21":{"price":0.6684,"ytm":12.73863,"nominal":"5572613","volume":"3736462"},"2025-04-16":{"price":0.666,"ytm":12.89162,"nominal":"6619173","volume":"4432192"},"2025-04-15":{"price":0.6718,"ytm":12.41224,"nominal":"4351077","volume":"2922489"},"2025-04-14":{"price":0.6785,"ytm":11.94142,"nominal":"11371778","volume":"7665794"},"2025-04-11":{"price":0.6427,"ytm":14.46092,"nominal":"38348058","volume":"24597145"},"2025-04-10":{"price":0.6375,"ytm":14.79606,"nominal":"7627053","volume":"4841629"},"2025-04-09":{"price":0.6356,"ytm":14.92098,"nominal":"25979818","volume":"15938428"},"2025-04-08":{"price":0.615,"ytm":16.50294,"nominal":"44423872","volume":"27415315"},"2025-04-07":{"price":0.6176,"ytm":16.27529,"nominal":"26967106","volume":"16661406"},"2025-04-04":{"price":0.631,"ytm":15.21435,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.638,"ytm":14.6333,"nominal":"9997943","volume":"6379104"},"2025-04-01":{"price":0.647,"ytm":13.95634,"nominal":"85081916","volume":"55037899"},"2025-03-31":{"price":0.646,"ytm":13.99517,"nominal":"2216931","volume":"1422929"},"2025-03-28":{"price":0.6444,"ytm":14.09425,"nominal":"1317940","volume":"855415"},"2025-03-27":{"price":0.6527,"ytm":13.45114,"nominal":"5176322","volume":"3381344"},"2025-03-26":{"price":0.65,"ytm":13.62627,"nominal":"26107950","volume":"16998562"},"2025-03-25":{"price":0.6569,"ytm":13.12545,"nominal":"5884309","volume":"3852209"},"2025-03-21":{"price":0.6505,"ytm":13.55867,"nominal":"2428889","volume":"1572760"},"2025-03-20":{"price":0.6496,"ytm":13.55831,"nominal":"5463966","volume":"3553988"},"2025-03-19":{"price":0.655,"ytm":13.16499,"nominal":"17579470","volume":"11317783"},"2025-03-18":{"price":0.6382,"ytm":14.34091,"nominal":"14400306","volume":"9242913"},"2025-03-17":{"price":0.647,"ytm":13.69387,"nominal":"11767881","volume":"7641764"}},"intraday":{"2026-03-19":{"16:59":{"price":0.6073,"ytm":9.41701,"nominal":"168","volume":"1","trades":"1"},"16:58":{"price":0.6073,"ytm":9.41701,"nominal":"168","volume":"1","trades":"1"},"16:57":{"price":0.6073,"ytm":9.41701,"nominal":"168","volume":"1","trades":"1"},"16:56":{"price":0.6073,"ytm":9.41701,"nominal":"168","volume":"1","trades":"1"},"16:55":{"price":0.6073,"ytm":9.41701,"nominal":"168","volume":"1","trades":"1"},"16:54":{"price":0.6051,"ytm":9.60195,"nominal":"3194","volume":"19","trades":"2"},"16:53":{"price":0.6051,"ytm":9.60195,"nominal":"3194","volume":"19","trades":"2"},"16:52":{"price":0.6047,"ytm":9.63571,"nominal":"37","volume":"0","trades":"1"},"16:51":{"price":0.604,"ytm":9.69488,"nominal":"1175","volume":"7","trades":"1"},"16:50":{"price":0.604,"ytm":9.69488,"nominal":"1175","volume":"7","trades":"1"},"16:49":{"price":0.604,"ytm":9.69488,"nominal":"1175","volume":"7","trades":"1"},"16:48":{"price":0.604,"ytm":9.69488,"nominal":"1175","volume":"7","trades":"1"},"16:47":{"price":0.604,"ytm":9.69488,"nominal":"1175","volume":"7","trades":"1"},"16:46":{"price":0.6052,"ytm":9.59352,"nominal":"233","volume":"1","trades":"3"},"16:45":{"price":0.6047,"ytm":9.63571,"nominal":"17","volume":"0","trades":"1"},"16:44":{"price":0.6044,"ytm":9.66105,"nominal":"8","volume":"0","trades":"1"},"16:43":{"price":0.6044,"ytm":9.66105,"nominal":"8","volume":"0","trades":"1"},"16:42":{"price":0.6044,"ytm":9.66105,"nominal":"8","volume":"0","trades":"1"},"16:41":{"price":0.6044,"ytm":9.66105,"nominal":"8","volume":"0","trades":"1"},"16:40":{"price":0.6044,"ytm":9.66105,"nominal":"8","volume":"0","trades":"1"},"16:39":{"price":0.6044,"ytm":9.66105,"nominal":"8","volume":"0","trades":"1"},"16:38":{"price":0.6044,"ytm":9.66105,"nominal":"8","volume":"0","trades":"1"},"16:37":{"price":0.6044,"ytm":9.66105,"nominal":"8","volume":"0","trades":"1"},"16:36":{"price":0.6044,"ytm":9.66105,"nominal":"8","volume":"0","trades":"1"},"16:35":{"price":0.6044,"ytm":9.66105,"nominal":"8","volume":"0","trades":"1"},"16:34":{"price":0.6044,"ytm":9.66105,"nominal":"8","volume":"0","trades":"1"},"16:33":{"price":0.605,"ytm":9.61038,"nominal":"497","volume":"3","trades":"3"},"16:32":{"price":0.6045,"ytm":9.6526,"nominal":"819","volume":"5","trades":"1"},"16:31":{"price":0.6045,"ytm":9.6526,"nominal":"819","volume":"5","trades":"1"},"16:30":{"price":0.605,"ytm":9.61038,"nominal":"12","volume":"0","trades":"2"},"16:29":{"price":0.6063,"ytm":9.50092,"nominal":"256","volume":"2","trades":"2"},"16:28":{"price":0.6063,"ytm":9.50092,"nominal":"256","volume":"2","trades":"2"},"16:27":{"price":0.605,"ytm":9.61038,"nominal":"213","volume":"1","trades":"1"},"16:26":{"price":0.605,"ytm":9.61038,"nominal":"213","volume":"1","trades":"1"},"16:25":{"price":0.605,"ytm":9.61038,"nominal":"213","volume":"1","trades":"1"},"16:24":{"price":0.605,"ytm":9.61038,"nominal":"213","volume":"1","trades":"1"},"16:23":{"price":0.605,"ytm":9.61038,"nominal":"213","volume":"1","trades":"1"},"16:22":{"price":0.6043,"ytm":9.6695,"nominal":"322","volume":"2","trades":"3"},"16:21":{"price":0.604,"ytm":9.69488,"nominal":"1708","volume":"10","trades":"4"},"16:20":{"price":0.604,"ytm":9.69488,"nominal":"1708","volume":"10","trades":"4"},"16:19":{"price":0.604,"ytm":9.69488,"nominal":"1700","volume":"10","trades":"2"},"16:18":{"price":0.604,"ytm":9.69488,"nominal":"1700","volume":"10","trades":"2"},"16:17":{"price":0.604,"ytm":9.69488,"nominal":"1700","volume":"10","trades":"2"},"16:16":{"price":0.6032,"ytm":9.76266,"nominal":"12864","volume":"78","trades":"8"},"16:15":{"price":0.6032,"ytm":9.76266,"nominal":"12864","volume":"78","trades":"8"},"16:14":{"price":0.6032,"ytm":9.76266,"nominal":"12864","volume":"78","trades":"8"},"16:13":{"price":0.6032,"ytm":9.76266,"nominal":"12864","volume":"78","trades":"8"},"16:12":{"price":0.604,"ytm":9.69488,"nominal":"2800","volume":"17","trades":"1"},"16:11":{"price":0.604,"ytm":9.69488,"nominal":"2800","volume":"17","trades":"1"},"16:10":{"price":0.604,"ytm":9.69488,"nominal":"2800","volume":"17","trades":"1"},"16:09":{"price":0.604,"ytm":9.69488,"nominal":"5398","volume":"33","trades":"3"},"16:08":{"price":0.6038,"ytm":9.71181,"nominal":"893","volume":"5","trades":"2"},"16:07":{"price":0.6038,"ytm":9.71181,"nominal":"893","volume":"5","trades":"2"},"16:06":{"price":0.6038,"ytm":9.71181,"nominal":"893","volume":"5","trades":"2"},"16:05":{"price":0.6035,"ytm":9.73722,"nominal":"11252","volume":"68","trades":"7"},"16:04":{"price":0.603,"ytm":9.77963,"nominal":"2967","volume":"18","trades":"3"},"16:03":{"price":0.6026,"ytm":9.8136,"nominal":"89","volume":"1","trades":"1"},"16:02":{"price":0.6026,"ytm":9.8136,"nominal":"721","volume":"4","trades":"1"},"16:01":{"price":0.6026,"ytm":9.8136,"nominal":"721","volume":"4","trades":"1"},"16:00":{"price":0.6026,"ytm":9.8136,"nominal":"721","volume":"4","trades":"1"},"15:59":{"price":0.6026,"ytm":9.8136,"nominal":"721","volume":"4","trades":"1"},"15:58":{"price":0.6026,"ytm":9.8136,"nominal":"721","volume":"4","trades":"1"},"15:57":{"price":0.6026,"ytm":9.8136,"nominal":"721","volume":"4","trades":"1"},"15:56":{"price":0.6021,"ytm":9.85612,"nominal":"1","volume":"0","trades":"1"},"15:55":{"price":0.6021,"ytm":9.85612,"nominal":"1","volume":"0","trades":"1"},"15:54":{"price":0.6021,"ytm":9.85612,"nominal":"1","volume":"0","trades":"1"},"15:53":{"price":0.6021,"ytm":9.85612,"nominal":"1","volume":"0","trades":"1"},"15:52":{"price":0.6021,"ytm":9.85612,"nominal":"1","volume":"0","trades":"1"},"15:51":{"price":0.6021,"ytm":9.85612,"nominal":"1","volume":"0","trades":"1"},"15:50":{"price":0.6021,"ytm":9.85612,"nominal":"1","volume":"0","trades":"1"},"15:49":{"price":0.6021,"ytm":9.85612,"nominal":"1","volume":"0","trades":"1"},"15:48":{"price":0.6021,"ytm":9.85612,"nominal":"450","volume":"3","trades":"1"},"15:47":{"price":0.6021,"ytm":9.85612,"nominal":"450","volume":"3","trades":"1"},"15:46":{"price":0.6021,"ytm":9.85612,"nominal":"715","volume":"4","trades":"3"},"15:45":{"price":0.6021,"ytm":9.85612,"nominal":"1389","volume":"8","trades":"3"},"15:44":{"price":0.6021,"ytm":9.85612,"nominal":"1389","volume":"8","trades":"3"},"15:43":{"price":0.6022,"ytm":9.84761,"nominal":"208","volume":"1","trades":"2"},"15:42":{"price":0.6022,"ytm":9.84761,"nominal":"208","volume":"1","trades":"2"},"15:41":{"price":0.6022,"ytm":9.84761,"nominal":"208","volume":"1","trades":"2"},"15:40":{"price":0.6022,"ytm":9.84761,"nominal":"208","volume":"1","trades":"2"},"15:39":{"price":0.6022,"ytm":9.84761,"nominal":"208","volume":"1","trades":"2"},"15:38":{"price":0.6022,"ytm":9.84761,"nominal":"208","volume":"1","trades":"2"},"15:37":{"price":0.6022,"ytm":9.84761,"nominal":"162","volume":"1","trades":"1"},"15:36":{"price":0.6022,"ytm":9.84761,"nominal":"162","volume":"1","trades":"1"},"15:35":{"price":0.6022,"ytm":9.84761,"nominal":"162","volume":"1","trades":"1"},"15:34":{"price":0.6022,"ytm":9.84761,"nominal":"162","volume":"1","trades":"1"},"15:33":{"price":0.6022,"ytm":9.84761,"nominal":"162","volume":"1","trades":"1"},"15:32":{"price":0.6022,"ytm":9.84761,"nominal":"162","volume":"1","trades":"1"},"15:31":{"price":0.6022,"ytm":9.84761,"nominal":"162","volume":"1","trades":"1"},"15:30":{"price":0.6022,"ytm":9.84761,"nominal":"162","volume":"1","trades":"1"},"15:29":{"price":0.6022,"ytm":9.84761,"nominal":"162","volume":"1","trades":"1"},"15:28":{"price":0.6022,"ytm":9.84761,"nominal":"162","volume":"1","trades":"1"},"15:27":{"price":0.6022,"ytm":9.84761,"nominal":"162","volume":"1","trades":"1"},"15:26":{"price":0.6022,"ytm":9.84761,"nominal":"162","volume":"1","trades":"1"},"15:25":{"price":0.6022,"ytm":9.84761,"nominal":"162","volume":"1","trades":"1"},"15:24":{"price":0.6022,"ytm":9.84761,"nominal":"162","volume":"1","trades":"1"},"15:23":{"price":0.6025,"ytm":9.8221,"nominal":"166","volume":"1","trades":"2"},"15:22":{"price":0.6025,"ytm":9.8221,"nominal":"166","volume":"1","trades":"2"},"15:21":{"price":0.6021,"ytm":9.85612,"nominal":"221","volume":"1","trades":"1"},"15:20":{"price":0.6021,"ytm":9.85612,"nominal":"221","volume":"1","trades":"1"},"15:19":{"price":0.6021,"ytm":9.85612,"nominal":"221","volume":"1","trades":"1"},"15:18":{"price":0.6015,"ytm":9.90723,"nominal":"203","volume":"1","trades":"1"},"15:17":{"price":0.6015,"ytm":9.90723,"nominal":"203","volume":"1","trades":"1"},"15:16":{"price":0.6015,"ytm":9.90723,"nominal":"203","volume":"1","trades":"1"},"15:15":{"price":0.6021,"ytm":9.85612,"nominal":"221","volume":"1","trades":"1"},"15:14":{"price":0.6021,"ytm":9.85612,"nominal":"221","volume":"1","trades":"1"},"15:13":{"price":0.6021,"ytm":9.85612,"nominal":"221","volume":"1","trades":"1"},"15:12":{"price":0.6016,"ytm":9.89871,"nominal":"70","volume":"0","trades":"1"},"15:11":{"price":0.6016,"ytm":9.89871,"nominal":"70","volume":"0","trades":"1"},"15:10":{"price":0.6025,"ytm":9.8221,"nominal":"783","volume":"5","trades":"4"},"15:09":{"price":0.6025,"ytm":9.8221,"nominal":"783","volume":"5","trades":"4"},"15:08":{"price":0.6025,"ytm":9.8221,"nominal":"783","volume":"5","trades":"4"},"15:07":{"price":0.6025,"ytm":9.8221,"nominal":"783","volume":"5","trades":"4"},"15:06":{"price":0.6025,"ytm":9.8221,"nominal":"783","volume":"5","trades":"4"},"15:05":{"price":0.6025,"ytm":9.8221,"nominal":"783","volume":"5","trades":"4"},"15:04":{"price":0.6025,"ytm":9.8221,"nominal":"783","volume":"5","trades":"4"},"15:03":{"price":0.6025,"ytm":9.8221,"nominal":"783","volume":"5","trades":"4"},"15:02":{"price":0.6025,"ytm":9.8221,"nominal":"783","volume":"5","trades":"4"},"15:01":{"price":0.6021,"ytm":9.85612,"nominal":"164","volume":"1","trades":"2"},"15:00":{"price":0.602,"ytm":9.86463,"nominal":"1754","volume":"11","trades":"4"},"14:59":{"price":0.6019,"ytm":9.87315,"nominal":"347","volume":"2","trades":"1"},"14:58":{"price":0.6021,"ytm":9.85612,"nominal":"830","volume":"5","trades":"1"},"14:57":{"price":0.6021,"ytm":9.85612,"nominal":"72","volume":"0","trades":"2"},"14:56":{"price":0.6021,"ytm":9.85612,"nominal":"1016","volume":"6","trades":"1"},"14:55":{"price":0.6021,"ytm":9.85612,"nominal":"1016","volume":"6","trades":"1"},"14:54":{"price":0.6021,"ytm":9.85612,"nominal":"1016","volume":"6","trades":"1"},"14:53":{"price":0.6021,"ytm":9.85612,"nominal":"88680","volume":"534","trades":"41"},"14:52":{"price":0.6021,"ytm":9.85612,"nominal":"88680","volume":"534","trades":"41"},"14:51":{"price":0.6021,"ytm":9.85612,"nominal":"88680","volume":"534","trades":"41"},"14:50":{"price":0.6021,"ytm":9.85612,"nominal":"50076","volume":"302","trades":"4"},"14:49":{"price":0.6021,"ytm":9.85612,"nominal":"59389","volume":"358","trades":"9"},"14:48":{"price":0.6021,"ytm":9.85612,"nominal":"59389","volume":"358","trades":"9"},"14:47":{"price":0.6021,"ytm":9.85612,"nominal":"59389","volume":"358","trades":"9"},"14:46":{"price":0.6021,"ytm":9.85612,"nominal":"34011","volume":"205","trades":"25"},"14:45":{"price":0.602,"ytm":9.86463,"nominal":"54642","volume":"329","trades":"18"},"14:44":{"price":0.602,"ytm":9.86463,"nominal":"909","volume":"5","trades":"2"},"14:43":{"price":0.602,"ytm":9.86463,"nominal":"9454","volume":"57","trades":"9"},"14:42":{"price":0.602,"ytm":9.86463,"nominal":"9454","volume":"57","trades":"9"},"14:41":{"price":0.602,"ytm":9.86463,"nominal":"9454","volume":"57","trades":"9"},"14:40":{"price":0.6021,"ytm":9.85612,"nominal":"4100","volume":"25","trades":"1"},"14:39":{"price":0.6021,"ytm":9.85612,"nominal":"4100","volume":"25","trades":"1"},"14:38":{"price":0.6021,"ytm":9.85612,"nominal":"4100","volume":"25","trades":"1"},"14:37":{"price":0.6021,"ytm":9.85612,"nominal":"4100","volume":"25","trades":"1"},"14:36":{"price":0.6021,"ytm":9.85612,"nominal":"4100","volume":"25","trades":"1"},"14:35":{"price":0.6021,"ytm":9.85612,"nominal":"1581","volume":"10","trades":"1"},"14:34":{"price":0.6021,"ytm":9.85612,"nominal":"96218","volume":"579","trades":"26"},"14:33":{"price":0.6021,"ytm":9.85612,"nominal":"96218","volume":"579","trades":"26"},"14:32":{"price":0.6021,"ytm":9.85612,"nominal":"96218","volume":"579","trades":"26"},"14:31":{"price":0.6021,"ytm":9.85612,"nominal":"96218","volume":"579","trades":"26"},"14:30":{"price":0.6021,"ytm":9.85612,"nominal":"12075","volume":"73","trades":"5"},"14:29":{"price":0.6021,"ytm":9.85612,"nominal":"100","volume":"1","trades":"1"},"14:28":{"price":0.6021,"ytm":9.85612,"nominal":"100","volume":"1","trades":"1"},"14:27":{"price":0.6021,"ytm":9.85612,"nominal":"100","volume":"1","trades":"1"},"14:26":{"price":0.6021,"ytm":9.85612,"nominal":"300","volume":"2","trades":"1"},"14:25":{"price":0.6021,"ytm":9.85612,"nominal":"6","volume":"0","trades":"1"},"14:24":{"price":0.6021,"ytm":9.85612,"nominal":"83","volume":"0","trades":"1"},"14:23":{"price":0.6021,"ytm":9.85612,"nominal":"83","volume":"0","trades":"1"},"14:22":{"price":0.6021,"ytm":9.85612,"nominal":"34","volume":"0","trades":"2"},"14:21":{"price":0.6021,"ytm":9.85612,"nominal":"34","volume":"0","trades":"2"},"14:20":{"price":0.6017,"ytm":9.89019,"nominal":"12500","volume":"75","trades":"1"},"14:19":{"price":0.6017,"ytm":9.89019,"nominal":"12500","volume":"75","trades":"1"},"14:18":{"price":0.6021,"ytm":9.85612,"nominal":"9055","volume":"55","trades":"3"},"14:17":{"price":0.602,"ytm":9.86463,"nominal":"164","volume":"1","trades":"3"},"14:16":{"price":0.602,"ytm":9.86463,"nominal":"3456","volume":"21","trades":"1"},"14:15":{"price":0.602,"ytm":9.86463,"nominal":"3456","volume":"21","trades":"1"},"14:14":{"price":0.6021,"ytm":9.85612,"nominal":"215935","volume":"1300","trades":"22"},"14:13":{"price":0.6021,"ytm":9.85612,"nominal":"215935","volume":"1300","trades":"22"},"14:12":{"price":0.6021,"ytm":9.85612,"nominal":"215935","volume":"1300","trades":"22"},"14:11":{"price":0.6021,"ytm":9.85612,"nominal":"215935","volume":"1300","trades":"22"},"14:10":{"price":0.6021,"ytm":9.85612,"nominal":"215935","volume":"1300","trades":"22"},"14:09":{"price":0.6024,"ytm":9.8306,"nominal":"417","volume":"3","trades":"4"},"14:08":{"price":0.6024,"ytm":9.8306,"nominal":"417","volume":"3","trades":"4"},"14:07":{"price":0.6024,"ytm":9.8306,"nominal":"417","volume":"3","trades":"4"},"14:06":{"price":0.6024,"ytm":9.8306,"nominal":"417","volume":"3","trades":"4"},"14:05":{"price":0.6021,"ytm":9.85612,"nominal":"100","volume":"1","trades":"1"},"14:04":{"price":0.6021,"ytm":9.85612,"nominal":"100","volume":"1","trades":"1"},"14:03":{"price":0.6021,"ytm":9.85612,"nominal":"100","volume":"1","trades":"1"},"14:02":{"price":0.6021,"ytm":9.85612,"nominal":"100","volume":"1","trades":"1"},"14:01":{"price":0.6026,"ytm":9.8136,"nominal":"164","volume":"1","trades":"1"},"14:00":{"price":0.6026,"ytm":9.8136,"nominal":"164","volume":"1","trades":"1"},"13:59":{"price":0.6028,"ytm":9.79661,"nominal":"208","volume":"1","trades":"3"},"13:58":{"price":0.6028,"ytm":9.79661,"nominal":"208","volume":"1","trades":"3"},"13:57":{"price":0.6028,"ytm":9.79661,"nominal":"208","volume":"1","trades":"3"},"13:56":{"price":0.6028,"ytm":9.79661,"nominal":"208","volume":"1","trades":"3"},"13:55":{"price":0.6025,"ytm":9.8221,"nominal":"3255","volume":"20","trades":"14"},"13:54":{"price":0.6025,"ytm":9.8221,"nominal":"3255","volume":"20","trades":"14"},"13:53":{"price":0.6025,"ytm":9.8221,"nominal":"3255","volume":"20","trades":"14"},"13:52":{"price":0.602,"ytm":9.86463,"nominal":"2388","volume":"14","trades":"8"},"13:51":{"price":0.6015,"ytm":9.90723,"nominal":"48","volume":"0","trades":"3"},"13:50":{"price":0.6015,"ytm":9.90723,"nominal":"48","volume":"0","trades":"3"},"13:49":{"price":0.6015,"ytm":9.90723,"nominal":"48","volume":"0","trades":"3"},"13:48":{"price":0.6015,"ytm":9.90723,"nominal":"48","volume":"0","trades":"3"},"13:47":{"price":0.6016,"ytm":9.89871,"nominal":"116","volume":"1","trades":"1"},"13:46":{"price":0.6016,"ytm":9.89871,"nominal":"116","volume":"1","trades":"1"},"13:45":{"price":0.6016,"ytm":9.89871,"nominal":"116","volume":"1","trades":"1"},"13:44":{"price":0.6016,"ytm":9.89871,"nominal":"116","volume":"1","trades":"1"},"13:43":{"price":0.6016,"ytm":9.89871,"nominal":"183","volume":"1","trades":"3"},"13:42":{"price":0.6016,"ytm":9.89871,"nominal":"183","volume":"1","trades":"3"},"13:41":{"price":0.6016,"ytm":9.89871,"nominal":"183","volume":"1","trades":"3"},"13:40":{"price":0.6013,"ytm":9.92429,"nominal":"1444","volume":"9","trades":"1"},"13:39":{"price":0.6012,"ytm":9.93282,"nominal":"2824","volume":"17","trades":"1"},"13:38":{"price":0.6014,"ytm":9.91576,"nominal":"52","volume":"0","trades":"2"},"13:37":{"price":0.6014,"ytm":9.91576,"nominal":"100","volume":"1","trades":"2"},"13:36":{"price":0.6015,"ytm":9.90723,"nominal":"8049","volume":"48","trades":"10"},"13:35":{"price":0.6016,"ytm":9.89871,"nominal":"64","volume":"0","trades":"1"},"13:34":{"price":0.6016,"ytm":9.89871,"nominal":"64","volume":"0","trades":"1"},"13:33":{"price":0.6016,"ytm":9.89871,"nominal":"64","volume":"0","trades":"1"},"13:32":{"price":0.6016,"ytm":9.89871,"nominal":"64","volume":"0","trades":"1"},"13:31":{"price":0.6016,"ytm":9.89871,"nominal":"100","volume":"1","trades":"1"},"13:30":{"price":0.6016,"ytm":9.89871,"nominal":"100","volume":"1","trades":"1"},"13:29":{"price":0.6016,"ytm":9.89871,"nominal":"100","volume":"1","trades":"1"},"13:28":{"price":0.6016,"ytm":9.89871,"nominal":"100","volume":"1","trades":"1"},"13:27":{"price":0.6014,"ytm":9.91576,"nominal":"1220","volume":"7","trades":"5"},"13:26":{"price":0.6014,"ytm":9.91576,"nominal":"1220","volume":"7","trades":"5"},"13:25":{"price":0.6015,"ytm":9.90723,"nominal":"40","volume":"0","trades":"1"},"13:24":{"price":0.6015,"ytm":9.90723,"nominal":"152","volume":"1","trades":"1"},"13:23":{"price":0.6015,"ytm":9.90723,"nominal":"152","volume":"1","trades":"1"},"13:22":{"price":0.6015,"ytm":9.90723,"nominal":"152","volume":"1","trades":"1"},"13:21":{"price":0.6017,"ytm":9.89019,"nominal":"11","volume":"0","trades":"1"},"13:20":{"price":0.6016,"ytm":9.89871,"nominal":"2326","volume":"14","trades":"10"},"13:19":{"price":0.6016,"ytm":9.89871,"nominal":"2326","volume":"14","trades":"10"},"13:18":{"price":0.6016,"ytm":9.89871,"nominal":"2326","volume":"14","trades":"10"},"13:17":{"price":0.6016,"ytm":9.89871,"nominal":"2326","volume":"14","trades":"10"},"13:16":{"price":0.6015,"ytm":9.90723,"nominal":"3046","volume":"18","trades":"6"},"13:15":{"price":0.6015,"ytm":9.90723,"nominal":"3046","volume":"18","trades":"6"},"13:14":{"price":0.6015,"ytm":9.90723,"nominal":"3046","volume":"18","trades":"6"},"13:13":{"price":0.6015,"ytm":9.90723,"nominal":"3046","volume":"18","trades":"6"},"13:12":{"price":0.6015,"ytm":9.90723,"nominal":"3046","volume":"18","trades":"6"},"13:11":{"price":0.6015,"ytm":9.90723,"nominal":"3046","volume":"18","trades":"6"},"13:10":{"price":0.6014,"ytm":9.91576,"nominal":"376","volume":"2","trades":"4"},"13:09":{"price":0.6013,"ytm":9.92429,"nominal":"1155","volume":"7","trades":"9"},"13:08":{"price":0.6012,"ytm":9.93282,"nominal":"1039","volume":"6","trades":"6"},"13:07":{"price":0.6011,"ytm":9.94136,"nominal":"1200","volume":"7","trades":"2"},"13:06":{"price":0.6011,"ytm":9.94136,"nominal":"1200","volume":"7","trades":"2"},"13:05":{"price":0.6011,"ytm":9.94136,"nominal":"1200","volume":"7","trades":"2"},"13:04":{"price":0.6011,"ytm":9.94136,"nominal":"1200","volume":"7","trades":"2"},"13:03":{"price":0.6011,"ytm":9.94136,"nominal":"1200","volume":"7","trades":"2"},"13:02":{"price":0.6011,"ytm":9.94136,"nominal":"299","volume":"2","trades":"2"},"13:01":{"price":0.6011,"ytm":9.94136,"nominal":"352","volume":"2","trades":"3"},"13:00":{"price":0.601,"ytm":9.9499,"nominal":"849","volume":"5","trades":"2"},"12:59":{"price":0.6007,"ytm":9.97553,"nominal":"164","volume":"1","trades":"2"},"12:58":{"price":0.6007,"ytm":9.97553,"nominal":"1","volume":"0","trades":"1"},"12:57":{"price":0.6011,"ytm":9.94136,"nominal":"100","volume":"1","trades":"1"},"12:56":{"price":0.6011,"ytm":9.94136,"nominal":"276","volume":"2","trades":"3"},"12:55":{"price":0.6011,"ytm":9.94136,"nominal":"276","volume":"2","trades":"3"},"12:54":{"price":0.6011,"ytm":9.94136,"nominal":"276","volume":"2","trades":"3"},"12:53":{"price":0.6011,"ytm":9.94136,"nominal":"276","volume":"2","trades":"3"},"12:52":{"price":0.6011,"ytm":9.94136,"nominal":"276","volume":"2","trades":"3"},"12:51":{"price":0.6011,"ytm":9.94136,"nominal":"276","volume":"2","trades":"3"},"12:50":{"price":0.6011,"ytm":9.94136,"nominal":"276","volume":"2","trades":"3"},"12:49":{"price":0.6011,"ytm":9.94136,"nominal":"276","volume":"2","trades":"3"},"12:48":{"price":0.6011,"ytm":9.94136,"nominal":"276","volume":"2","trades":"3"},"12:47":{"price":0.6011,"ytm":9.94136,"nominal":"276","volume":"2","trades":"3"},"12:46":{"price":0.6011,"ytm":9.94136,"nominal":"276","volume":"2","trades":"3"},"12:45":{"price":0.6011,"ytm":9.94136,"nominal":"276","volume":"2","trades":"3"},"12:44":{"price":0.6011,"ytm":9.94136,"nominal":"276","volume":"2","trades":"3"},"12:43":{"price":0.6011,"ytm":9.94136,"nominal":"276","volume":"2","trades":"3"},"12:42":{"price":0.6011,"ytm":9.94136,"nominal":"276","volume":"2","trades":"3"},"12:41":{"price":0.6006,"ytm":9.98408,"nominal":"82","volume":"0","trades":"1"},"12:40":{"price":0.6006,"ytm":9.98408,"nominal":"82","volume":"0","trades":"1"},"12:39":{"price":0.601,"ytm":9.9499,"nominal":"69","volume":"0","trades":"1"},"12:38":{"price":0.601,"ytm":9.9499,"nominal":"69","volume":"0","trades":"1"},"12:37":{"price":0.601,"ytm":9.9499,"nominal":"69","volume":"0","trades":"1"},"12:36":{"price":0.601,"ytm":9.9499,"nominal":"1502","volume":"9","trades":"6"},"12:35":{"price":0.6005,"ytm":9.99263,"nominal":"725","volume":"4","trades":"8"},"12:34":{"price":0.6005,"ytm":9.99263,"nominal":"725","volume":"4","trades":"8"},"12:33":{"price":0.6005,"ytm":9.99263,"nominal":"725","volume":"4","trades":"8"},"12:32":{"price":0.6005,"ytm":9.99263,"nominal":"725","volume":"4","trades":"8"},"12:31":{"price":0.6005,"ytm":9.99263,"nominal":"725","volume":"4","trades":"8"},"12:30":{"price":0.6005,"ytm":9.99263,"nominal":"725","volume":"4","trades":"8"},"12:29":{"price":0.6005,"ytm":9.99263,"nominal":"725","volume":"4","trades":"8"},"12:28":{"price":0.6005,"ytm":9.99263,"nominal":"725","volume":"4","trades":"8"},"12:27":{"price":0.6005,"ytm":9.99263,"nominal":"725","volume":"4","trades":"8"},"12:26":{"price":0.6021,"ytm":9.85612,"nominal":"42","volume":"0","trades":"1"},"12:25":{"price":0.6021,"ytm":9.85612,"nominal":"42","volume":"0","trades":"1"},"12:24":{"price":0.6021,"ytm":9.85612,"nominal":"42","volume":"0","trades":"1"},"12:23":{"price":0.6021,"ytm":9.85612,"nominal":"42","volume":"0","trades":"1"},"12:22":{"price":0.6021,"ytm":9.85612,"nominal":"42","volume":"0","trades":"1"},"12:21":{"price":0.6021,"ytm":9.85612,"nominal":"42","volume":"0","trades":"1"},"12:20":{"price":0.6021,"ytm":9.85612,"nominal":"42","volume":"0","trades":"1"},"12:19":{"price":0.6004,"ytm":10.00118,"nominal":"268","volume":"2","trades":"2"},"12:18":{"price":0.6003,"ytm":10.00974,"nominal":"139","volume":"1","trades":"2"},"12:17":{"price":0.6003,"ytm":10.00974,"nominal":"3673","volume":"22","trades":"6"},"12:16":{"price":0.6,"ytm":10.03542,"nominal":"1310","volume":"8","trades":"5"},"12:15":{"price":0.5999,"ytm":10.04399,"nominal":"979","volume":"6","trades":"8"},"12:14":{"price":0.5999,"ytm":10.04399,"nominal":"203","volume":"1","trades":"7"},"12:13":{"price":0.5994,"ytm":10.08686,"nominal":"100","volume":"1","trades":"4"},"12:12":{"price":0.6,"ytm":10.03542,"nominal":"100","volume":"1","trades":"3"},"12:11":{"price":0.6,"ytm":10.03542,"nominal":"100","volume":"1","trades":"3"},"12:10":{"price":0.6,"ytm":10.03542,"nominal":"100","volume":"1","trades":"3"},"12:09":{"price":0.5996,"ytm":10.0697,"nominal":"257","volume":"2","trades":"4"},"12:08":{"price":0.5997,"ytm":10.06113,"nominal":"234","volume":"1","trades":"3"},"12:07":{"price":0.6004,"ytm":10.00118,"nominal":"6939","volume":"42","trades":"6"},"12:06":{"price":0.6012,"ytm":9.93282,"nominal":"323","volume":"2","trades":"1"},"12:05":{"price":0.6012,"ytm":9.93282,"nominal":"323","volume":"2","trades":"1"},"12:04":{"price":0.6012,"ytm":9.93282,"nominal":"323","volume":"2","trades":"1"},"12:03":{"price":0.601,"ytm":9.9499,"nominal":"586","volume":"4","trades":"4"},"12:02":{"price":0.6003,"ytm":10.00974,"nominal":"1535","volume":"9","trades":"8"},"12:01":{"price":0.6015,"ytm":9.90723,"nominal":"100","volume":"1","trades":"1"},"12:00":{"price":0.6015,"ytm":9.90723,"nominal":"100","volume":"1","trades":"1"},"11:59":{"price":0.6015,"ytm":9.90723,"nominal":"100","volume":"1","trades":"1"},"11:58":{"price":0.6015,"ytm":9.90723,"nominal":"100","volume":"1","trades":"1"},"11:57":{"price":0.6015,"ytm":9.90723,"nominal":"100","volume":"1","trades":"1"},"11:56":{"price":0.6015,"ytm":9.90723,"nominal":"100","volume":"1","trades":"1"},"11:55":{"price":0.6015,"ytm":9.90723,"nominal":"100","volume":"1","trades":"1"},"11:54":{"price":0.6015,"ytm":9.90723,"nominal":"100","volume":"1","trades":"1"},"11:53":{"price":0.6015,"ytm":9.90723,"nominal":"100","volume":"1","trades":"1"},"11:52":{"price":0.6015,"ytm":9.90723,"nominal":"100","volume":"1","trades":"1"},"11:51":{"price":0.6015,"ytm":9.90723,"nominal":"100","volume":"1","trades":"1"},"11:50":{"price":0.6015,"ytm":9.90723,"nominal":"100","volume":"1","trades":"1"},"11:49":{"price":0.6015,"ytm":9.90723,"nominal":"100","volume":"1","trades":"1"},"11:48":{"price":0.6015,"ytm":9.90723,"nominal":"100","volume":"1","trades":"1"},"11:47":{"price":0.6015,"ytm":9.90723,"nominal":"100","volume":"1","trades":"1"},"11:46":{"price":0.6015,"ytm":9.90723,"nominal":"100","volume":"1","trades":"1"},"11:45":{"price":0.6015,"ytm":9.90723,"nominal":"100","volume":"1","trades":"1"},"11:44":{"price":0.6015,"ytm":9.90723,"nominal":"100","volume":"1","trades":"1"},"11:43":{"price":0.6015,"ytm":9.90723,"nominal":"39","volume":"0","trades":"2"},"11:42":{"price":0.601,"ytm":9.9499,"nominal":"218","volume":"1","trades":"3"},"11:41":{"price":0.6005,"ytm":9.99263,"nominal":"600","volume":"4","trades":"6"},"11:40":{"price":0.6015,"ytm":9.90723,"nominal":"178","volume":"1","trades":"1"},"11:39":{"price":0.6008,"ytm":9.96698,"nominal":"178","volume":"1","trades":"2"},"11:38":{"price":0.6008,"ytm":9.96698,"nominal":"178","volume":"1","trades":"2"},"11:37":{"price":0.6008,"ytm":9.96698,"nominal":"178","volume":"1","trades":"2"},"11:36":{"price":0.6008,"ytm":9.96698,"nominal":"178","volume":"1","trades":"2"},"11:35":{"price":0.6008,"ytm":9.96698,"nominal":"178","volume":"1","trades":"2"},"11:34":{"price":0.6012,"ytm":9.93282,"nominal":"511","volume":"3","trades":"3"},"11:33":{"price":0.6012,"ytm":9.93282,"nominal":"386","volume":"2","trades":"5"},"11:32":{"price":0.6012,"ytm":9.93282,"nominal":"386","volume":"2","trades":"5"},"11:31":{"price":0.6012,"ytm":9.93282,"nominal":"1","volume":"0","trades":"1"},"11:30":{"price":0.6015,"ytm":9.90723,"nominal":"1","volume":"0","trades":"1"},"11:29":{"price":0.6015,"ytm":9.90723,"nominal":"1","volume":"0","trades":"1"},"11:28":{"price":0.6015,"ytm":9.90723,"nominal":"1","volume":"0","trades":"1"},"11:27":{"price":0.6015,"ytm":9.90723,"nominal":"1","volume":"0","trades":"1"},"11:26":{"price":0.6015,"ytm":9.90723,"nominal":"1","volume":"0","trades":"1"},"11:25":{"price":0.6015,"ytm":9.90723,"nominal":"1","volume":"0","trades":"1"},"11:24":{"price":0.601,"ytm":9.9499,"nominal":"10667","volume":"64","trades":"24"},"11:23":{"price":0.601,"ytm":9.9499,"nominal":"10667","volume":"64","trades":"24"},"11:22":{"price":0.601,"ytm":9.9499,"nominal":"10667","volume":"64","trades":"24"},"11:21":{"price":0.601,"ytm":9.9499,"nominal":"10667","volume":"64","trades":"24"},"11:20":{"price":0.601,"ytm":9.9499,"nominal":"10667","volume":"64","trades":"24"},"11:19":{"price":0.601,"ytm":9.9499,"nominal":"10667","volume":"64","trades":"24"},"11:18":{"price":0.601,"ytm":9.9499,"nominal":"10667","volume":"64","trades":"24"},"11:17":{"price":0.601,"ytm":9.9499,"nominal":"10667","volume":"64","trades":"24"},"11:16":{"price":0.601,"ytm":9.9499,"nominal":"10667","volume":"64","trades":"24"},"11:15":{"price":0.6011,"ytm":9.94136,"nominal":"129","volume":"1","trades":"2"},"11:14":{"price":0.6011,"ytm":9.94136,"nominal":"500","volume":"3","trades":"5"},"11:13":{"price":0.6006,"ytm":9.98408,"nominal":"689","volume":"4","trades":"5"},"11:12":{"price":0.6,"ytm":10.03542,"nominal":"712","volume":"4","trades":"4"},"11:11":{"price":0.6,"ytm":10.03542,"nominal":"712","volume":"4","trades":"4"},"11:10":{"price":0.6009,"ytm":9.95844,"nominal":"2171","volume":"13","trades":"3"},"11:09":{"price":0.6009,"ytm":9.95844,"nominal":"2171","volume":"13","trades":"3"},"11:08":{"price":0.6009,"ytm":9.95844,"nominal":"2171","volume":"13","trades":"3"},"11:07":{"price":0.6009,"ytm":9.95844,"nominal":"115","volume":"1","trades":"1"},"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:56":{"price":0.5992,"ytm":10.10403,"nominal":"4604","volume":"28","trades":"16"},"10:55":{"price":0.5987,"ytm":10.14699,"nominal":"7547","volume":"45","trades":"23"},"10:54":{"price":0.5997,"ytm":10.06113,"nominal":"176","volume":"1","trades":"2"},"10:53":{"price":0.5991,"ytm":10.11261,"nominal":"1036","volume":"6","trades":"6"},"10:50":{"price":0.5988,"ytm":10.13839,"nominal":"540","volume":"3","trades":"6"},"10:44":{"price":0.5984,"ytm":10.1728,"nominal":"20849","volume":"125","trades":"43"},"10:40":{"price":0.5986,"ytm":10.15559,"nominal":"208","volume":"1","trades":"1"},"10:39":{"price":0.5982,"ytm":10.19002,"nominal":"117","volume":"1","trades":"1"},"10:38":{"price":0.5979,"ytm":10.21587,"nominal":"406","volume":"2","trades":"2"},"10:35":{"price":0.601,"ytm":9.9499,"nominal":"1230","volume":"7","trades":"7"},"10:34":{"price":0.6015,"ytm":9.90723,"nominal":"573","volume":"3","trades":"5"}}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":0.6241,"return":-0.21},"1w":{"date":"2026-03-12","prev":0.6348,"return":-1.89},"1m":{"date":"2026-02-19","prev":0.6301,"return":-1.16},"3m":{"date":"2025-12-19","prev":0.7015,"return":-11.22},"6m":{"date":"2025-09-19","prev":0.4651,"return":33.91},"9m":{"date":"2025-06-19","prev":0.6894,"return":-9.66},"1y":{"date":"2025-03-19","prev":0.653,"return":-4.62}},"ytm":{"1d":{"date":"2026-03-18","prev":6.42438,"return":13},"1w":{"date":"2026-03-12","prev":5.73634,"return":82},"1m":{"date":"2026-02-19","prev":6.00989,"return":54},"3m":{"date":"2025-12-19","prev":6.20853,"return":34},"6m":{"date":"2025-09-19","prev":27.6669,"return":-2110},"9m":{"date":"2025-06-19","prev":12.03803,"return":-548},"1y":{"date":"2025-03-19","prev":13.0783,"return":-652}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":888.5,"return":-0.06},"1w":{"date":"2026-03-12","prev":891.6,"return":-0.4},"1m":{"date":"2026-02-19","prev":891.2,"return":-0.36},"3m":{"date":"2025-12-19","prev":1050.2,"return":-15.44},"6m":{"date":"2025-09-19","prev":734.1,"return":20.96},"9m":{"date":"2025-06-19","prev":811,"return":9.49},"1y":{"date":"2025-03-19","prev":842.2,"return":5.44}},"ytm":{"1d":{"date":"2026-03-18","prev":9.56826,"return":4},"1w":{"date":"2026-03-12","prev":8.96277,"return":64},"1m":{"date":"2026-02-19","prev":8.44199,"return":116},"3m":{"date":"2025-12-19","prev":8.92767,"return":68},"6m":{"date":"2025-09-19","prev":28.24758,"return":-1863},"9m":{"date":"2025-06-19","prev":12.27952,"return":-266},"1y":{"date":"2025-03-19","prev":13.42572,"return":-381}}},"USC":{"price":{"1d":{"date":"2026-03-18","prev":0.6052,"return":0.35},"1w":{"date":"2026-03-12","prev":0.6105,"return":-0.52},"1m":{"date":"2026-02-19","prev":0.615,"return":-1.25},"3m":{"date":"2025-12-19","prev":0.6795,"return":-10.63},"6m":{"date":"2025-09-19","prev":0.47606,"return":27.57},"9m":{"date":"2025-06-19","prev":0.6879,"return":-11.72},"1y":{"date":"2025-03-19","prev":0.655,"return":-7.28}},"ytm":{"1d":{"date":"2026-03-18","prev":9.58074,"return":-16},"1w":{"date":"2026-03-12","prev":9.06597,"return":35},"1m":{"date":"2026-02-19","prev":8.46624,"return":95},"3m":{"date":"2025-12-19","prev":9.21862,"return":19},"6m":{"date":"2025-09-19","prev":27.05257,"return":-1763},"9m":{"date":"2025-06-19","prev":12.31726,"return":-290},"1y":{"date":"2025-03-19","prev":13.16499,"return":-374}}}}},"GD35":{"ticker":"GD35","name":"ARG 2035 Ley New York","kind":"bondsu","img":"ARG","currency":{"ARS":"GD35","USM":"GD35D"},"cashflow":{"2035-07-09":{"interest":0.25,"amortization":10,"total":10.25},"2035-01-09":{"interest":0.5,"amortization":10,"total":10.5},"2034-07-10":{"interest":0.75,"amortization":10,"total":10.75},"2034-01-09":{"interest":1,"amortization":10,"total":11},"2033-07-11":{"interest":1.25,"amortization":10,"total":11.25},"2033-01-10":{"interest":1.5,"amortization":10,"total":11.5},"2032-07-09":{"interest":1.75,"amortization":10,"total":11.75},"2032-01-09":{"interest":2,"amortization":10,"total":12},"2031-07-09":{"interest":2.25,"amortization":10,"total":12.25},"2031-01-09":{"interest":2.5,"amortization":10,"total":12.5},"2030-07-09":{"interest":2.5,"amortization":0,"total":2.5},"2030-01-09":{"interest":2.5,"amortization":0,"total":2.5},"2029-07-09":{"interest":2.5,"amortization":0,"total":2.5},"2029-01-09":{"interest":2.5,"amortization":0,"total":2.5},"2028-07-10":{"interest":2.375,"amortization":0,"total":2.375},"2028-01-10":{"interest":2.375,"amortization":0,"total":2.375},"2027-07-09":{"interest":2.0625,"amortization":0,"total":2.0625},"2027-01-11":{"interest":2.0625,"amortization":0,"total":2.0625},"2026-07-09":{"interest":2.0625,"amortization":0,"total":2.0625},"2026-01-09":{"interest":2.0625,"amortization":0,"total":2.0625},"2025-07-10":{"interest":2.0625,"amortization":0,"total":2.0625},"2025-01-09":{"interest":2.0625,"amortization":0,"total":2.0625},"2024-07-10":{"interest":1.8125,"amortization":0,"total":1.8125},"2024-01-09":{"interest":1.8125,"amortization":0,"total":1.8125},"2023-07-10":{"interest":0.75,"amortization":0,"total":0.75},"2023-01-09":{"interest":0.75,"amortization":0,"total":0.75},"2022-07-11":{"interest":0.5625,"amortization":0,"total":0.5625},"2022-01-10":{"interest":0.5625,"amortization":0,"total":0.5625},"2021-07-09":{"interest":0.1059,"amortization":0,"total":0.1059}},"maturity":"2035-07-09","data":{"ARS":{"daily":{"2026-03-19":{"price":1081,"ytm":10.57094,"nominal":"24102560","volume":"25897299306"},"2026-03-18":{"price":1086.5,"ytm":10.46809,"nominal":"24561793","volume":"26874853404"},"2026-03-17":{"price":1100,"ytm":10.22844,"nominal":"18829443","volume":"20722487835"},"2026-03-16":{"price":1091.5,"ytm":10.42792,"nominal":"9938443","volume":"10829031351"},"2026-03-13":{"price":1093.5,"ytm":10.37874,"nominal":"11555486","volume":"12641015855"},"2026-03-12":{"price":1098,"ytm":10.10129,"nominal":"15828085","volume":"17451064513"},"2026-03-11":{"price":1108,"ytm":9.88092,"nominal":"24617497","volume":"27328800207"},"2026-03-10":{"price":1117,"ytm":9.8963,"nominal":"20860971","volume":"23265462022"},"2026-03-09":{"price":1108.5,"ytm":10.10038,"nominal":"22243196","volume":"24667785920"},"2026-03-06":{"price":1116.7,"ytm":10.05921,"nominal":"16456524","volume":"18378253241"},"2026-03-05":{"price":1129,"ytm":9.77351,"nominal":"15577925","volume":"17570444104"},"2026-03-04":{"price":1133.1,"ytm":9.58987,"nominal":"13948266","volume":"15679952940"},"2026-03-03":{"price":1121.7,"ytm":10.02367,"nominal":"18965680","volume":"21015020402"},"2026-03-02":{"price":1111.4,"ytm":9.87113,"nominal":"12909219","volume":"14339501990"},"2026-02-27":{"price":1109.9,"ytm":9.93271,"nominal":"18995862","volume":"21317936143"},"2026-02-26":{"price":1137.8,"ytm":9.66353,"nominal":"18624465","volume":"21054098698"},"2026-02-25":{"price":1126,"ytm":9.74455,"nominal":"16904138","volume":"18920022907"},"2026-02-24":{"price":1109.2,"ytm":9.71567,"nominal":"13161752","volume":"14632972566"},"2026-02-23":{"price":1111,"ytm":9.58817,"nominal":"10698488","volume":"11902177159"},"2026-02-20":{"price":1122,"ytm":9.49208,"nominal":"8332034","volume":"9389146683"},"2026-02-19":{"price":1121.6,"ytm":9.48231,"nominal":"15847541","volume":"17781448392"},"2026-02-18":{"price":1134,"ytm":9.3415,"nominal":"22641850","volume":"25880614039"},"2026-02-13":{"price":1143,"ytm":9.33529,"nominal":"19811366","volume":"22641146836"},"2026-02-12":{"price":1141.6,"ytm":9.28779,"nominal":"15297818","volume":"17456094540"},"2026-02-11":{"price":1149.5,"ytm":9.30836,"nominal":"16041034","volume":"18335119524"},"2026-02-10":{"price":1140.2,"ytm":9.45632,"nominal":"13305039","volume":"15200712888"},"2026-02-09":{"price":1151.1,"ytm":9.34836,"nominal":"22846207","volume":"26286579848"},"2026-02-06":{"price":1153.7,"ytm":9.52747,"nominal":"15280371","volume":"17703647174"},"2026-02-05":{"price":1162,"ytm":9.43532,"nominal":"27727479","volume":"32159106719"},"2026-02-04":{"price":1156.5,"ytm":9.45451,"nominal":"17867001","volume":"20709990094"},"2026-02-03":{"price":1157.5,"ytm":9.43171,"nominal":"12394203","volume":"14351470100"},"2026-02-02":{"price":1158.6,"ytm":9.35831,"nominal":"12875047","volume":"15009867612"},"2026-01-30":{"price":1170,"ytm":9.28745,"nominal":"17908363","volume":"20928573729"},"2026-01-29":{"price":1173,"ytm":9.29448,"nominal":"15877908","volume":"18677624957"},"2026-01-28":{"price":1176.3,"ytm":9.25556,"nominal":"19164459","volume":"22496997643"},"2026-01-27":{"price":1172.5,"ytm":9.3194,"nominal":"23409400","volume":"27419885438"},"2026-01-26":{"price":1162.6,"ytm":9.55077,"nominal":"16143193","volume":"18733991352"},"2026-01-23":{"price":1148,"ytm":9.74676,"nominal":"20331605","volume":"23281487531"},"2026-01-22":{"price":1131.2,"ytm":9.92181,"nominal":"21860074","volume":"24709333821"},"2026-01-21":{"price":1127.5,"ytm":10.04473,"nominal":"12375988","volume":"13948911742"},"2026-01-20":{"price":1126.1,"ytm":10.15292,"nominal":"13535586","volume":"15202613823"},"2026-01-19":{"price":1125.8,"ytm":10.05962,"nominal":"5518859","volume":"6211114334"},"2026-01-16":{"price":1129,"ytm":10.08909,"nominal":"14357346","volume":"16232858069"},"2026-01-15":{"price":1129,"ytm":10.0139,"nominal":"17345422","volume":"19587079459"},"2026-01-14":{"price":1127.4,"ytm":10.13747,"nominal":"17871891","volume":"20147770866"},"2026-01-13":{"price":1133.2,"ytm":10.1101,"nominal":"15551412","volume":"17638736734"},"2026-01-12":{"price":1137.4,"ytm":10.06838,"nominal":"13478432","volume":"15331434376"},"2026-01-09":{"price":1143,"ytm":9.94648,"nominal":"13454669","volume":"15382881683"},"2026-01-08":{"price":1138.4,"ytm":10.03345,"nominal":"7888177","volume":"8924006452"},"2026-01-07":{"price":1170.6,"ytm":10.02546,"nominal":"13564193","volume":"15903044584"},"2026-01-06":{"price":1173.6,"ytm":10.04827,"nominal":"11134658","volume":"13075269248"},"2026-01-05":{"price":1176,"ytm":10.04364,"nominal":"9456703","volume":"11120129957"},"2026-01-02":{"price":1173.2,"ytm":10.09758,"nominal":"15944161","volume":"18743403921"},"2025-12-30":{"price":1168.9,"ytm":9.89972,"nominal":"5830290","volume":"6818670492"},"2025-12-29":{"price":1167,"ytm":9.99663,"nominal":"13744745","volume":"16040523441"},"2025-12-26":{"price":1160,"ytm":10.13754,"nominal":"6328214","volume":"7356218968"},"2025-12-24":{"price":1160,"ytm":10.05794,"nominal":"461101","volume":"533834016"},"2025-12-23":{"price":1159.5,"ytm":10.09821,"nominal":"7727508","volume":"9027537232"},"2025-12-22":{"price":1180,"ytm":9.97471,"nominal":"15587029","volume":"18258062565"},"2025-12-19":{"price":1174.8,"ytm":9.94282,"nominal":"20165801","volume":"23646858558"},"2025-12-18":{"price":1178,"ytm":9.96644,"nominal":"36915291","volume":"43499542293"},"2025-12-17":{"price":1181.2,"ytm":10.05415,"nominal":"39403155","volume":"46228963625"},"2025-12-16":{"price":1170.9,"ytm":10.11232,"nominal":"35845733","volume":"41941251704"},"2025-12-15":{"price":1140,"ytm":10.41611,"nominal":"26180454","volume":"29375896758"},"2025-12-12":{"price":1110.4,"ytm":10.69935,"nominal":"26642325","volume":"29532718833"},"2025-12-11":{"price":1102,"ytm":10.72084,"nominal":"38118625","volume":"41939197667"},"2025-12-10":{"price":1110,"ytm":10.58229,"nominal":"25910718","volume":"28601459133"},"2025-12-09":{"price":1103,"ytm":10.61984,"nominal":"13314953","volume":"14648399196"},"2025-12-05":{"price":1110.9,"ytm":10.57973,"nominal":"20026312","volume":"22215755460"},"2025-12-04":{"price":1108.5,"ytm":10.61656,"nominal":"13458277","volume":"14878519094"},"2025-12-03":{"price":1111.4,"ytm":10.56015,"nominal":"17645706","volume":"19596533720"},"2025-12-02":{"price":1110.5,"ytm":10.71803,"nominal":"13872809","volume":"15384105046"},"2025-12-01":{"price":1102,"ytm":10.80747,"nominal":"27348342","volume":"30118312680"},"2025-11-28":{"price":1108.6,"ytm":10.72621,"nominal":"12998547","volume":"14417318104"},"2025-11-27":{"price":1112,"ytm":10.73322,"nominal":"9343348","volume":"10374456320"},"2025-11-26":{"price":1115,"ytm":10.75211,"nominal":"23333154","volume":"25927007155"},"2025-11-25":{"price":1107.9,"ytm":10.72876,"nominal":"35015363","volume":"38570272613"},"2025-11-21":{"price":1090,"ytm":10.79773,"nominal":"1235355","volume":"1345005437"},"2025-11-20":{"price":1093.3,"ytm":10.57265,"nominal":"34352974","volume":"37591138659"},"2025-11-19":{"price":1092.5,"ytm":10.38266,"nominal":"39934631","volume":"43436783328"},"2025-11-18":{"price":1083.5,"ytm":10.48919,"nominal":"38838280","volume":"42130254867"},"2025-11-17":{"price":1093,"ytm":10.47688,"nominal":"46480774","volume":"50786583225"},"2025-11-14":{"price":1094.5,"ytm":10.41914,"nominal":"55061662","volume":"60280360951"},"2025-11-13":{"price":1090.1,"ytm":10.4756,"nominal":"49259002","volume":"53668306344"},"2025-11-12":{"price":1094,"ytm":10.26512,"nominal":"39103475","volume":"42680070589"},"2025-11-11":{"price":1094,"ytm":10.33673,"nominal":"26345248","volume":"28810841474"},"2025-11-10":{"price":1093.4,"ytm":10.37521,"nominal":"26231990","volume":"28584364616"},"2025-11-07":{"price":1074.5,"ytm":10.62396,"nominal":"29534423","volume":"31843334161"},"2025-11-06":{"price":1090,"ytm":10.64925,"nominal":"9036541","volume":"9841898136"},"2025-11-05":{"price":1092.3,"ytm":10.57642,"nominal":"31123086","volume":"33956308512"},"2025-11-04":{"price":1085.9,"ytm":10.915,"nominal":"39384676","volume":"42655774144"},"2025-11-03":{"price":1083.9,"ytm":10.96111,"nominal":"26007621","volume":"28036238869"},"2025-10-31":{"price":1078.1,"ytm":10.83015,"nominal":"39735995","volume":"42642802225"},"2025-10-30":{"price":1058,"ytm":11.02054,"nominal":"43456420","volume":"45853680062"},"2025-10-29":{"price":1050.5,"ytm":11.11276,"nominal":"30814937","volume":"32409082631"},"2025-10-28":{"price":1052,"ytm":11.1594,"nominal":"28848063","volume":"30393105616"},"2025-10-27":{"price":1018,"ytm":11.34491,"nominal":"54068589","volume":"54666341290"},"2025-10-24":{"price":902.6,"ytm":15.12981,"nominal":"39016335","volume":"35253975152"},"2025-10-23":{"price":898.1,"ytm":14.98086,"nominal":"41464720","volume":"37560396955"},"2025-10-22":{"price":907.1,"ytm":15.53812,"nominal":"39401613","volume":"35932609542"},"2025-10-21":{"price":924.5,"ytm":15.15834,"nominal":"38035222","volume":"35020292776"},"2025-10-20":{"price":913,"ytm":14.78477,"nominal":"35559771","volume":"31660359151"},"2025-10-17":{"price":880.2,"ytm":15.33519,"nominal":"28778026","volume":"25026731636"},"2025-10-16":{"price":870,"ytm":14.94986,"nominal":"39667168","volume":"34488679924"},"2025-10-15":{"price":856.5,"ytm":14.59855,"nominal":"52383781","volume":"45386992386"},"2025-10-14":{"price":864.1,"ytm":14.50447,"nominal":"44021253","volume":"38908603469"},"2025-10-13":{"price":890,"ytm":13.5177,"nominal":"37653446","volume":"33446835869"},"2025-10-09":{"price":885,"ytm":13.94474,"nominal":"66221146","volume":"60229821594"},"2025-10-08":{"price":893,"ytm":14.86959,"nominal":"23659475","volume":"20597557452"},"2025-10-07":{"price":881.5,"ytm":15.28127,"nominal":"39261138","volume":"34736427199"},"2025-10-06":{"price":879.9,"ytm":14.88901,"nominal":"61549911","volume":"53489174112"},"2025-10-03":{"price":865.9,"ytm":15.12599,"nominal":"49561387","volume":"42565724747"},"2025-10-02":{"price":852.1,"ytm":15.8802,"nominal":"33573380","volume":"27799254404"},"2025-10-01":{"price":814.8,"ytm":16.97893,"nominal":"31624073","volume":"25872489054"},"2025-09-30":{"price":814,"ytm":16.6902,"nominal":"52978181","volume":"44119024323"},"2025-09-29":{"price":828.9,"ytm":15.57429,"nominal":"36524746","volume":"30717983331"},"2025-09-26":{"price":848.8,"ytm":14.78183,"nominal":"36385178","volume":"30170712574"},"2025-09-25":{"price":829.5,"ytm":14.28752,"nominal":"45558404","volume":"38288913528"},"2025-09-24":{"price":864,"ytm":13.38082,"nominal":"46829479","volume":"40351644281"},"2025-09-23":{"price":832,"ytm":14.46842,"nominal":"42651639","volume":"35393381293"},"2025-09-22":{"price":822.5,"ytm":14.95757,"nominal":"49853683","volume":"40508497076"},"2025-09-19":{"price":757.9,"ytm":18.45431,"nominal":"72333008","volume":"54114273471"},"2025-09-18":{"price":745,"ytm":18.50227,"nominal":"92297914","volume":"69322157145"},"2025-09-17":{"price":791.1,"ytm":16.5356,"nominal":"49802742","volume":"40096776862"},"2025-09-16":{"price":812.6,"ytm":15.69756,"nominal":"69043978","volume":"56046900197"},"2025-09-15":{"price":790.1,"ytm":16.51612,"nominal":"55498780","volume":"44256405485"},"2025-09-12":{"price":813.5,"ytm":15.85609,"nominal":"47301436","volume":"38461314846"},"2025-09-11":{"price":838.5,"ytm":14.64446,"nominal":"18569432","volume":"15669341103"},"2025-09-10":{"price":841,"ytm":14.36242,"nominal":"32656890","volume":"27243185354"},"2025-09-09":{"price":824.6,"ytm":14.80363,"nominal":"38793522","volume":"31866106150"},"2025-09-08":{"price":807,"ytm":15.2838,"nominal":"30322363","volume":"24723865907"},"2025-09-05":{"price":867.6,"ytm":13.1157,"nominal":"34792491","volume":"29960540522"},"2025-09-04":{"price":857.5,"ytm":13.21922,"nominal":"25608861","volume":"21972398750"},"2025-09-03":{"price":852,"ytm":13.23204,"nominal":"30784176","volume":"26335577402"},"2025-09-02":{"price":847.5,"ytm":13.23688,"nominal":"40899274","volume":"34722395036"},"2025-09-01":{"price":861.5,"ytm":13.1098,"nominal":"24645832","volume":"21199100610"},"2025-08-29":{"price":872.1,"ytm":12.61224,"nominal":"24716942","volume":"21251261623"},"2025-08-28":{"price":859.4,"ytm":12.68135,"nominal":"26428059","volume":"22673926158"},"2025-08-27":{"price":859.5,"ytm":12.83515,"nominal":"24617124","volume":"21128598909"},"2025-08-26":{"price":852.8,"ytm":12.95028,"nominal":"32751595","volume":"28161171228"},"2025-08-25":{"price":863.4,"ytm":12.79514,"nominal":"20499471","volume":"17748868334"},"2025-08-22":{"price":871.7,"ytm":12.18447,"nominal":"22495294","volume":"19698061576"},"2025-08-21":{"price":862.3,"ytm":12.24829,"nominal":"17904562","volume":"15647426677"},"2025-08-20":{"price":870.9,"ytm":11.93231,"nominal":"31836386","volume":"27812929903"},"2025-08-19":{"price":883,"ytm":11.49581,"nominal":"23820835","volume":"20998109593"},"2025-08-18":{"price":879.5,"ytm":11.60366,"nominal":"14699288","volume":"12917484488"},"2025-08-14":{"price":881.9,"ytm":11.66098,"nominal":"17544681","volume":"15503359069"},"2025-08-13":{"price":894.1,"ytm":11.5351,"nominal":"26584226","volume":"23795178587"},"2025-08-12":{"price":885,"ytm":11.75199,"nominal":"17363214","volume":"15393895292"},"2025-08-11":{"price":887.1,"ytm":11.73469,"nominal":"19153581","volume":"17036305381"},"2025-08-08":{"price":888.5,"ytm":11.80777,"nominal":"15047592","volume":"13344134238"},"2025-08-07":{"price":886.5,"ytm":11.78359,"nominal":"15178747","volume":"13523037793"},"2025-08-06":{"price":888.8,"ytm":11.80349,"nominal":"13033988","volume":"11593244502"},"2025-08-05":{"price":890,"ytm":11.91654,"nominal":"18478124","volume":"16498031373"},"2025-08-04":{"price":892.8,"ytm":12.00541,"nominal":"29723019","volume":"26531477491"},"2025-08-01":{"price":894.1,"ytm":12.04156,"nominal":"13628835","volume":"12175729737"},"2025-07-31":{"price":900,"ytm":11.87245,"nominal":"24573865","volume":"22041607170"},"2025-07-30":{"price":876.5,"ytm":11.8316,"nominal":"14435803","volume":"12479482649"},"2025-07-29":{"price":857,"ytm":11.84426,"nominal":"20026350","volume":"17255178290"},"2025-07-28":{"price":858.5,"ytm":11.84898,"nominal":"29568329","volume":"25345892724"},"2025-07-25":{"price":849,"ytm":11.99715,"nominal":"25715983","volume":"21718224357"},"2025-07-24":{"price":829.2,"ytm":12.14492,"nominal":"28073747","volume":"23156953290"},"2025-07-23":{"price":814,"ytm":12.35901,"nominal":"29633031","volume":"24123488430"},"2025-07-22":{"price":812,"ytm":12.35678,"nominal":"19837894","volume":"16204391101"},"2025-07-21":{"price":830.5,"ytm":12.23544,"nominal":"32098840","volume":"26906248375"},"2025-07-18":{"price":840,"ytm":12.16672,"nominal":"18152191","volume":"15223671906"},"2025-07-17":{"price":824,"ytm":12.34128,"nominal":"24994319","volume":"20662125797"},"2025-07-16":{"price":823.8,"ytm":12.29279,"nominal":"36485797","volume":"30156123933"},"2025-07-15":{"price":833,"ytm":12.05804,"nominal":"34776619","volume":"29158265205"},"2025-07-14":{"price":843.2,"ytm":12.11421,"nominal":"50485232","volume":"42391817692"},"2025-07-11":{"price":841,"ytm":11.75392,"nominal":"27895663","volume":"23453522104"},"2025-07-10":{"price":850,"ytm":11.55231,"nominal":"25392201","volume":"21531833089"},"2025-07-08":{"price":838,"ytm":11.66807,"nominal":"24756429","volume":"20797354093"},"2025-07-07":{"price":877,"ytm":11.75687,"nominal":"22310342","volume":"19511917318"},"2025-07-04":{"price":868.1,"ytm":11.36269,"nominal":"20282627","volume":"17579530459"},"2025-07-03":{"price":858.9,"ytm":11.38388,"nominal":"17215186","volume":"14788854039"},"2025-07-02":{"price":858,"ytm":11.4519,"nominal":"40793404","volume":"34969748505"},"2025-07-01":{"price":852.9,"ytm":11.47305,"nominal":"30155705","volume":"25450945026"},"2025-06-30":{"price":839,"ytm":11.45088,"nominal":"31338307","volume":"26294371111"},"2025-06-27":{"price":838.5,"ytm":11.27066,"nominal":"29446059","volume":"24599871793"},"2025-06-26":{"price":837.5,"ytm":11.33211,"nominal":"24155818","volume":"20236684953"},"2025-06-25":{"price":835.8,"ytm":11.29148,"nominal":"36252476","volume":"29966604545"},"2025-06-24":{"price":830.4,"ytm":11.1868,"nominal":"41827683","volume":"34552969084"},"2025-06-23":{"price":811,"ytm":11.67104,"nominal":"34925296","volume":"28077984978"},"2025-06-19":{"price":797,"ytm":11.8025,"nominal":"17062565","volume":"13541645071"},"2025-06-18":{"price":787.5,"ytm":11.86952,"nominal":"32117526","volume":"25312075799"},"2025-06-17":{"price":800.1,"ytm":11.81221,"nominal":"25245845","volume":"20397446885"},"2025-06-13":{"price":814.5,"ytm":11.6097,"nominal":"25291835","volume":"20683906339"},"2025-06-12":{"price":824.3,"ytm":11.32309,"nominal":"15688368","volume":"12956421348"},"2025-06-11":{"price":826.5,"ytm":11.25993,"nominal":"21415802","volume":"17760929617"},"2025-06-10":{"price":828.3,"ytm":11.27438,"nominal":"29045762","volume":"24046642647"},"2025-06-09":{"price":819.5,"ytm":11.53785,"nominal":"24156118","volume":"19814241087"},"2025-06-06":{"price":816,"ytm":11.60134,"nominal":"16923665","volume":"13813756441"},"2025-06-05":{"price":812,"ytm":11.7378,"nominal":"31043586","volume":"25372191317"},"2025-06-04":{"price":823.4,"ytm":11.44088,"nominal":"29310522","volume":"24165752626"},"2025-06-03":{"price":825.8,"ytm":11.30418,"nominal":"40155538","volume":"33180570886"},"2025-06-02":{"price":822.4,"ytm":11.33704,"nominal":"26594066","volume":"21889728355"},"2025-05-30":{"price":831.8,"ytm":11.30009,"nominal":"23879609","volume":"19874214519"},"2025-05-29":{"price":828.9,"ytm":11.21612,"nominal":"31974558","volume":"26350409079"},"2025-05-28":{"price":819.5,"ytm":11.13718,"nominal":"39216397","volume":"31888862564"},"2025-05-27":{"price":810,"ytm":11.13791,"nominal":"40095856","volume":"32335499744"},"2025-05-26":{"price":799.6,"ytm":11.32304,"nominal":"14712619","volume":"11780230241"},"2025-05-23":{"price":801,"ytm":11.28652,"nominal":"12170218","volume":"9721363103"},"2025-05-22":{"price":796.6,"ytm":11.34721,"nominal":"27523748","volume":"21972698558"},"2025-05-21":{"price":797,"ytm":11.4101,"nominal":"35389290","volume":"28495310670"},"2025-05-20":{"price":807,"ytm":11.26561,"nominal":"39690594","volume":"31946867990"},"2025-05-19":{"price":800.7,"ytm":11.34656,"nominal":"35551859","volume":"28337189937"},"2025-05-16":{"price":792.1,"ytm":11.62688,"nominal":"21784198","volume":"17308873794"},"2025-05-15":{"price":796.3,"ytm":11.37553,"nominal":"22532662","volume":"17945859532"},"2025-05-14":{"price":797.8,"ytm":11.21945,"nominal":"32602190","volume":"26069323304"},"2025-05-13":{"price":798.5,"ytm":11.22242,"nominal":"30296884","volume":"24201883876"},"2025-05-12":{"price":801.4,"ytm":11.15832,"nominal":"36687925","volume":"29328761604"},"2025-05-09":{"price":787,"ytm":11.46993,"nominal":"18934014","volume":"14943357720"},"2025-05-08":{"price":792.8,"ytm":11.33476,"nominal":"29240183","volume":"23132201430"},"2025-05-07":{"price":800.1,"ytm":11.32048,"nominal":"30088243","volume":"24155409597"},"2025-05-06":{"price":827.5,"ytm":11.37714,"nominal":"37332887","volume":"30823656108"},"2025-05-05":{"price":819.6,"ytm":11.60541,"nominal":"20567707","volume":"16718927336"},"2025-04-30":{"price":808.9,"ytm":11.60283,"nominal":"20523040","volume":"16586252505"},"2025-04-29":{"price":806.8,"ytm":11.42648,"nominal":"16883369","volume":"13696229022"},"2025-04-28":{"price":812.5,"ytm":11.38595,"nominal":"21739775","volume":"17599821236"},"2025-04-25":{"price":822,"ytm":11.17845,"nominal":"26878433","volume":"22088747349"},"2025-04-24":{"price":819.7,"ytm":11.32345,"nominal":"36952877","volume":"30420999097"},"2025-04-23":{"price":799.1,"ytm":11.5166,"nominal":"43630343","volume":"34905038853"},"2025-04-22":{"price":780.8,"ytm":11.49734,"nominal":"42627953","volume":"32656375007"},"2025-04-21":{"price":746,"ytm":11.98571,"nominal":"44497995","volume":"33023179532"},"2025-04-16":{"price":777.8,"ytm":11.77745,"nominal":"50664686","volume":"40399471594"},"2025-04-15":{"price":824.4,"ytm":11.78081,"nominal":"51664754","volume":"42583132726"},"2025-04-14":{"price":830.1,"ytm":11.7876,"nominal":"69557228","volume":"56487805644"},"2025-04-11":{"price":806.5,"ytm":13.47793,"nominal":"58174555","volume":"47490067903"},"2025-04-10":{"price":816.9,"ytm":13.60385,"nominal":"56462387","volume":"45929313129"},"2025-04-09":{"price":821,"ytm":13.09215,"nominal":"52847377","volume":"42191965327"},"2025-04-08":{"price":801,"ytm":14.09478,"nominal":"45962880","volume":"36863243398"},"2025-04-07":{"price":800.7,"ytm":14.00449,"nominal":"57771868","volume":"46506739541"},"2025-04-04":{"price":829,"ytm":13.09198,"nominal":"0","volume":"0"},"2025-04-03":{"price":821.9,"ytm":12.85955,"nominal":"31645617","volume":"26117421021"},"2025-04-01":{"price":833.8,"ytm":12.49945,"nominal":"55547543","volume":"46473525189"},"2025-03-31":{"price":837,"ytm":12.42948,"nominal":"42234880","volume":"35140263550"},"2025-03-28":{"price":830.9,"ytm":12.40754,"nominal":"25628479","volume":"21493418650"},"2025-03-27":{"price":838.5,"ytm":12.13139,"nominal":"61238342","volume":"51507984387"},"2025-03-26":{"price":840.6,"ytm":12.08854,"nominal":"45066890","volume":"38162153986"},"2025-03-25":{"price":849.5,"ytm":11.90724,"nominal":"60503132","volume":"51037251985"},"2025-03-21":{"price":839.6,"ytm":11.99898,"nominal":"45716340","volume":"38274152093"},"2025-03-20":{"price":841.9,"ytm":11.89509,"nominal":"31844964","volume":"26693845207"},"2025-03-19":{"price":845,"ytm":11.90413,"nominal":"74739067","volume":"62738222182"},"2025-03-18":{"price":830,"ytm":12.29006,"nominal":"75092326","volume":"62326819002"},"2025-03-17":{"price":819.7,"ytm":11.89653,"nominal":"26687116","volume":"21847881572"}},"intraday":{"2026-03-19":{"17:00":{"price":1081,"nominal":"1","volume":"11","trades":"1"},"16:59":{"price":1085,"ytm":10.5021,"nominal":"10","volume":"108","trades":"3"},"16:58":{"price":1085,"ytm":10.5021,"nominal":"10","volume":"108","trades":"3"},"16:57":{"price":1085,"ytm":10.5021,"nominal":"10","volume":"108","trades":"3"},"16:56":{"price":1085,"ytm":10.5021,"nominal":"10","volume":"108","trades":"3"},"16:55":{"price":1087.9,"ytm":10.45481,"nominal":"186","volume":"2011","trades":"3"},"16:54":{"price":1081,"ytm":10.57552,"nominal":"18238","volume":"197261","trades":"3"},"16:53":{"price":1083,"ytm":10.54216,"nominal":"2","volume":"22","trades":"1"},"16:52":{"price":1083,"ytm":10.53716,"nominal":"136","volume":"1472","trades":"3"},"16:51":{"price":1083,"ytm":10.53716,"nominal":"136","volume":"1472","trades":"3"},"16:50":{"price":1083,"ytm":10.54826,"nominal":"100","volume":"1080","trades":"1"},"16:49":{"price":1083,"ytm":10.54826,"nominal":"100","volume":"1080","trades":"1"},"16:48":{"price":1080.4,"ytm":10.5855,"nominal":"3015","volume":"32575","trades":"4"},"16:47":{"price":1084.4,"ytm":10.51439,"nominal":"412253","volume":"4470060","trades":"2"},"16:46":{"price":1084.4,"ytm":10.51439,"nominal":"412253","volume":"4470060","trades":"2"},"16:45":{"price":1084.3,"ytm":10.51498,"nominal":"5182","volume":"56189","trades":"4"},"16:44":{"price":1084.3,"ytm":10.51484,"nominal":"14116","volume":"152777","trades":"15"},"16:43":{"price":1084.3,"ytm":10.51261,"nominal":"2982","volume":"32258","trades":"5"},"16:42":{"price":1084.5,"ytm":10.50907,"nominal":"2577","volume":"27878","trades":"3"},"16:41":{"price":1081.7,"ytm":10.56102,"nominal":"15000","volume":"162253","trades":"4"},"16:40":{"price":1081.7,"ytm":10.5588,"nominal":"7752","volume":"83853","trades":"4"},"16:39":{"price":1081.7,"ytm":10.5588,"nominal":"7752","volume":"83853","trades":"4"},"16:38":{"price":1081.7,"ytm":10.56221,"nominal":"1000","volume":"10817","trades":"1"},"16:37":{"price":1081.7,"ytm":10.56665,"nominal":"17203","volume":"186030","trades":"9"},"16:36":{"price":1081.5,"ytm":10.56354,"nominal":"1499","volume":"16212","trades":"1"},"16:35":{"price":1081.5,"ytm":10.56132,"nominal":"10948","volume":"118394","trades":"10"},"16:34":{"price":1081.5,"ytm":10.56487,"nominal":"61490","volume":"665014","trades":"12"},"16:33":{"price":1080.6,"ytm":10.56548,"nominal":"101766","volume":"1100599","trades":"12"},"16:32":{"price":1081.5,"ytm":10.56472,"nominal":"45809","volume":"495424","trades":"8"},"16:31":{"price":1081.5,"ytm":10.56903,"nominal":"121524","volume":"1314283","trades":"25"},"16:30":{"price":1081.6,"ytm":10.55954,"nominal":"368137","volume":"3979705","trades":"12"},"16:29":{"price":1081.6,"ytm":10.576,"nominal":"14335","volume":"155058","trades":"6"},"16:28":{"price":1081.6,"ytm":10.55879,"nominal":"57013","volume":"616486","trades":"14"},"16:27":{"price":1081.3,"ytm":10.56989,"nominal":"263772","volume":"2851417","trades":"9"},"16:26":{"price":1081.4,"ytm":10.56575,"nominal":"16088","volume":"173925","trades":"8"},"16:25":{"price":1081.4,"ytm":10.56561,"nominal":"275535","volume":"2978545","trades":"9"},"16:24":{"price":1081.4,"ytm":10.5622,"nominal":"5686","volume":"61479","trades":"11"},"16:23":{"price":1081.7,"ytm":10.56221,"nominal":"345","volume":"3731","trades":"4"},"16:22":{"price":1081.5,"ytm":10.57243,"nominal":"3642","volume":"39384","trades":"7"},"16:21":{"price":1081,"ytm":10.58578,"nominal":"2188","volume":"23652","trades":"4"},"16:20":{"price":1081,"ytm":10.59454,"nominal":"23954","volume":"258961","trades":"17"},"16:19":{"price":1080.1,"ytm":10.59605,"nominal":"120922","volume":"1305940","trades":"6"},"16:18":{"price":1080.5,"ytm":10.59755,"nominal":"28","volume":"303","trades":"2"},"16:17":{"price":1080.5,"ytm":10.61286,"nominal":"1009622","volume":"10903826","trades":"45"},"16:16":{"price":1079,"ytm":10.63858,"nominal":"141901","volume":"1530944","trades":"23"},"16:15":{"price":1078.7,"ytm":10.64053,"nominal":"153840","volume":"1658943","trades":"40"},"16:14":{"price":1078,"ytm":10.64636,"nominal":"11923","volume":"128477","trades":"17"},"16:13":{"price":1077.4,"ytm":10.66482,"nominal":"1651","volume":"17789","trades":"5"},"16:12":{"price":1077.4,"ytm":10.66273,"nominal":"4936","volume":"53174","trades":"8"},"16:11":{"price":1077.6,"ytm":10.65037,"nominal":"294864","volume":"3178405","trades":"18"},"16:10":{"price":1078,"ytm":10.6499,"nominal":"633","volume":"6824","trades":"4"},"16:09":{"price":1078,"ytm":10.64977,"nominal":"3037","volume":"32701","trades":"4"},"16:08":{"price":1078,"ytm":10.64977,"nominal":"3037","volume":"32701","trades":"4"},"16:07":{"price":1076.8,"ytm":10.67229,"nominal":"25270","volume":"272114","trades":"28"},"16:06":{"price":1076.7,"ytm":10.67185,"nominal":"19791","volume":"213090","trades":"21"},"16:05":{"price":1076.5,"ytm":10.68408,"nominal":"265569","volume":"2858037","trades":"20"},"16:04":{"price":1075,"ytm":10.70757,"nominal":"2999","volume":"32243","trades":"3"},"16:03":{"price":1075,"ytm":10.71414,"nominal":"372","volume":"3999","trades":"2"},"16:02":{"price":1075.1,"ytm":10.71444,"nominal":"1576","volume":"16958","trades":"2"},"16:01":{"price":1075.7,"ytm":10.70814,"nominal":"2909","volume":"31282","trades":"5"},"16:00":{"price":1075.3,"ytm":10.71755,"nominal":"162105","volume":"1742638","trades":"6"},"15:59":{"price":1075,"ytm":10.71637,"nominal":"1045","volume":"11237","trades":"4"},"15:58":{"price":1075.2,"ytm":10.70726,"nominal":"18228","volume":"195951","trades":"2"},"15:57":{"price":1075,"ytm":10.71085,"nominal":"78","volume":"839","trades":"2"},"15:56":{"price":1075.1,"ytm":10.71352,"nominal":"19","volume":"204","trades":"2"},"15:55":{"price":1075.1,"ytm":10.70906,"nominal":"799999","volume":"8599989","trades":"4"},"15:54":{"price":1075,"ytm":10.70639,"nominal":"712","volume":"7654","trades":"5"},"15:53":{"price":1075,"ytm":10.70862,"nominal":"322","volume":"3462","trades":"3"},"15:52":{"price":1075.1,"ytm":10.71352,"nominal":"1909","volume":"20523","trades":"7"},"15:51":{"price":1075.3,"ytm":10.70652,"nominal":"168","volume":"1807","trades":"1"},"15:50":{"price":1075.5,"ytm":10.69965,"nominal":"2","volume":"22","trades":"2"},"15:49":{"price":1075.3,"ytm":10.70993,"nominal":"59","volume":"635","trades":"1"},"15:48":{"price":1075.5,"ytm":10.69965,"nominal":"3055","volume":"32862","trades":"2"},"15:47":{"price":1075.7,"ytm":10.68727,"nominal":"862","volume":"9272","trades":"3"},"15:46":{"price":1075.3,"ytm":10.69444,"nominal":"1228","volume":"13202","trades":"1"},"15:45":{"price":1075.1,"ytm":10.70131,"nominal":"117197","volume":"1259885","trades":"18"},"15:44":{"price":1075,"ytm":10.69983,"nominal":"650412","volume":"6991872","trades":"47"},"15:43":{"price":1074.9,"ytm":10.70057,"nominal":"9940","volume":"106835","trades":"3"},"15:42":{"price":1074.6,"ytm":10.70819,"nominal":"7082","volume":"76108","trades":"2"},"15:41":{"price":1074.7,"ytm":10.70863,"nominal":"291","volume":"3127","trades":"2"},"15:40":{"price":1074.7,"ytm":10.7064,"nominal":"13623","volume":"146409","trades":"11"},"15:39":{"price":1074.7,"ytm":10.7064,"nominal":"20","volume":"215","trades":"1"},"15:38":{"price":1074.7,"ytm":10.7064,"nominal":"3414","volume":"36690","trades":"2"},"15:37":{"price":1074.7,"ytm":10.7064,"nominal":"760","volume":"8168","trades":"3"},"15:36":{"price":1074.7,"ytm":10.70312,"nominal":"171","volume":"1838","trades":"1"},"15:35":{"price":1074.7,"ytm":10.70535,"nominal":"5466","volume":"58738","trades":"4"},"15:34":{"price":1074.5,"ytm":10.70343,"nominal":"447933","volume":"4813920","trades":"10"},"15:33":{"price":1074.5,"ytm":10.70343,"nominal":"447933","volume":"4813920","trades":"10"},"15:32":{"price":1074.5,"ytm":10.70789,"nominal":"25932","volume":"278640","trades":"13"},"15:31":{"price":1074.5,"ytm":10.70657,"nominal":"86265","volume":"926918","trades":"25"},"15:30":{"price":1074.9,"ytm":10.7049,"nominal":"21401","volume":"229954","trades":"13"},"15:29":{"price":1074.9,"ytm":10.7049,"nominal":"737458","volume":"7923986","trades":"10"},"15:28":{"price":1074.5,"ytm":10.71208,"nominal":"3915","volume":"42082","trades":"5"},"15:27":{"price":1074.6,"ytm":10.71147,"nominal":"4396","volume":"47241","trades":"7"},"15:26":{"price":1074.7,"ytm":10.71296,"nominal":"82665","volume":"888628","trades":"16"},"15:25":{"price":1074.6,"ytm":10.71475,"nominal":"1043947","volume":"11217216","trades":"14"},"15:24":{"price":1074.8,"ytm":10.71116,"nominal":"1336","volume":"14359","trades":"3"},"15:23":{"price":1074.8,"ytm":10.70907,"nominal":"597","volume":"6417","trades":"5"},"15:22":{"price":1074.8,"ytm":10.70907,"nominal":"597","volume":"6417","trades":"5"},"15:21":{"price":1074.7,"ytm":10.71414,"nominal":"3048","volume":"32757","trades":"4"},"15:20":{"price":1074.5,"ytm":10.7088,"nominal":"118","volume":"1268","trades":"1"},"15:19":{"price":1074.5,"ytm":10.7088,"nominal":"5730","volume":"61576","trades":"2"},"15:18":{"price":1074.5,"ytm":10.71208,"nominal":"376461","volume":"4045073","trades":"8"},"15:17":{"price":1074.5,"ytm":10.71432,"nominal":"2778","volume":"29859","trades":"7"},"15:16":{"price":1074.5,"ytm":10.72206,"nominal":"427","volume":"4588","trades":"5"},"15:15":{"price":1074.5,"ytm":10.72325,"nominal":"664486","volume":"7139097","trades":"46"},"15:14":{"price":1074,"ytm":10.72553,"nominal":"203000","volume":"2180206","trades":"7"},"15:13":{"price":1074,"ytm":10.72777,"nominal":"302969","volume":"3253889","trades":"13"},"15:12":{"price":1074.2,"ytm":10.71971,"nominal":"7370","volume":"79155","trades":"4"},"15:11":{"price":1074,"ytm":10.72553,"nominal":"8125","volume":"87271","trades":"5"},"15:10":{"price":1075,"ytm":10.70311,"nominal":"5000","volume":"53740","trades":"1"},"15:09":{"price":1074.8,"ytm":10.71444,"nominal":"6664","volume":"71571","trades":"2"},"15:08":{"price":1074.8,"ytm":10.71444,"nominal":"6664","volume":"71571","trades":"2"},"15:07":{"price":1074,"ytm":10.72553,"nominal":"10077","volume":"108267","trades":"8"},"15:06":{"price":1074.5,"ytm":10.72206,"nominal":"6527","volume":"70150","trades":"8"},"15:05":{"price":1074.5,"ytm":10.71537,"nominal":"7722","volume":"82980","trades":"9"},"15:04":{"price":1074.5,"ytm":10.71208,"nominal":"8938","volume":"96044","trades":"3"},"15:03":{"price":1074.5,"ytm":10.71747,"nominal":"19544","volume":"210039","trades":"51"},"15:02":{"price":1074.5,"ytm":10.7109,"nominal":"10400","volume":"111715","trades":"2"},"15:01":{"price":1074.2,"ytm":10.72076,"nominal":"6880","volume":"73892","trades":"9"},"15:00":{"price":1074.2,"ytm":10.72076,"nominal":"6880","volume":"73892","trades":"9"},"14:59":{"price":1073.9,"ytm":10.72825,"nominal":"18352","volume":"197043","trades":"9"},"14:58":{"price":1073.8,"ytm":10.72571,"nominal":"12233","volume":"131264","trades":"5"},"14:57":{"price":1072.5,"ytm":10.75343,"nominal":"37479","volume":"401962","trades":"9"},"14:56":{"price":1072.5,"ytm":10.74463,"nominal":"1514","volume":"16238","trades":"2"},"14:55":{"price":1072.5,"ytm":10.74686,"nominal":"3581","volume":"38415","trades":"13"},"14:54":{"price":1072.5,"ytm":10.74686,"nominal":"3581","volume":"38415","trades":"13"},"14:53":{"price":1072.7,"ytm":10.74326,"nominal":"11001","volume":"117952","trades":"7"},"14:52":{"price":1072.2,"ytm":10.7545,"nominal":"31787","volume":"340814","trades":"29"},"14:51":{"price":1072.2,"ytm":10.75003,"nominal":"33604","volume":"360424","trades":"86"},"14:50":{"price":1073.2,"ytm":10.73755,"nominal":"39230","volume":"420991","trades":"32"},"14:49":{"price":1071.9,"ytm":10.75215,"nominal":"6583","volume":"70630","trades":"15"},"14:48":{"price":1073.1,"ytm":10.73055,"nominal":"1714","volume":"18395","trades":"2"},"14:47":{"price":1073.2,"ytm":10.73098,"nominal":"18368","volume":"197063","trades":"18"},"14:46":{"price":1073,"ytm":10.72907,"nominal":"160","volume":"1717","trades":"1"},"14:45":{"price":1073,"ytm":10.73577,"nominal":"2782","volume":"29852","trades":"9"},"14:44":{"price":1073.5,"ytm":10.72887,"nominal":"8761","volume":"94038","trades":"15"},"14:43":{"price":1073.1,"ytm":10.73383,"nominal":"871","volume":"9347","trades":"3"},"14:42":{"price":1073.1,"ytm":10.72831,"nominal":"13453","volume":"144433","trades":"14"},"14:41":{"price":1073,"ytm":10.72564,"nominal":"18200","volume":"195426","trades":"5"},"14:40":{"price":1073.8,"ytm":10.71796,"nominal":"1229","volume":"13187","trades":"2"},"14:39":{"price":1073,"ytm":10.72893,"nominal":"20250","volume":"217428","trades":"11"},"14:38":{"price":1073.5,"ytm":10.72112,"nominal":"17818","volume":"191265","trades":"6"},"14:37":{"price":1072.8,"ytm":10.73804,"nominal":"3396","volume":"36432","trades":"3"},"14:36":{"price":1072.8,"ytm":10.73804,"nominal":"2370","volume":"25425","trades":"3"},"14:35":{"price":1073.1,"ytm":10.72818,"nominal":"22","volume":"236","trades":"2"},"14:34":{"price":1073.8,"ytm":10.71454,"nominal":"61355","volume":"658828","trades":"17"},"14:33":{"price":1073.7,"ytm":10.71857,"nominal":"12297","volume":"132033","trades":"12"},"14:32":{"price":1073.7,"ytm":10.72081,"nominal":"11423","volume":"122654","trades":"4"},"14:31":{"price":1073.7,"ytm":10.72199,"nominal":"2428","volume":"26088","trades":"10"},"14:30":{"price":1074.8,"ytm":10.69567,"nominal":"996","volume":"10698","trades":"4"},"14:29":{"price":1073.9,"ytm":10.71958,"nominal":"71","volume":"763","trades":"1"},"14:28":{"price":1074.9,"ytm":10.70057,"nominal":"5578","volume":"59914","trades":"12"},"14:27":{"price":1074.6,"ytm":10.70359,"nominal":"25","volume":"269","trades":"1"},"14:26":{"price":1074.6,"ytm":10.70359,"nominal":"25","volume":"269","trades":"1"},"14:25":{"price":1074.6,"ytm":10.70701,"nominal":"25","volume":"268","trades":"1"},"14:24":{"price":1073.8,"ytm":10.71915,"nominal":"5","volume":"54","trades":"1"},"14:23":{"price":1074.7,"ytm":10.70521,"nominal":"1231","volume":"13229","trades":"4"},"14:22":{"price":1074.6,"ytm":10.70819,"nominal":"37657","volume":"404334","trades":"29"},"14:21":{"price":1074.8,"ytm":10.70355,"nominal":"99618","volume":"1070685","trades":"23"},"14:20":{"price":1073.4,"ytm":10.7375,"nominal":"1400","volume":"15026","trades":"1"},"14:19":{"price":1073.3,"ytm":10.73274,"nominal":"431438","volume":"4637096","trades":"13"},"14:18":{"price":1074.8,"ytm":10.70355,"nominal":"40457","volume":"434899","trades":"19"},"14:17":{"price":1077,"ytm":10.66634,"nominal":"15327","volume":"165049","trades":"14"},"14:16":{"price":1076.4,"ytm":10.68037,"nominal":"54926","volume":"590573","trades":"21"},"14:15":{"price":1074.3,"ytm":10.71581,"nominal":"3118","volume":"33510","trades":"8"},"14:14":{"price":1074.9,"ytm":10.69848,"nominal":"938","volume":"10081","trades":"4"},"14:13":{"price":1074.9,"ytm":10.69848,"nominal":"938","volume":"10081","trades":"4"},"14:12":{"price":1074.7,"ytm":10.70863,"nominal":"10386","volume":"111606","trades":"9"},"14:11":{"price":1074.9,"ytm":10.6952,"nominal":"2130","volume":"22891","trades":"5"},"14:10":{"price":1074.9,"ytm":10.6952,"nominal":"2152","volume":"23131","trades":"3"},"14:09":{"price":1075,"ytm":10.69445,"nominal":"4948","volume":"53173","trades":"4"},"14:08":{"price":1074.7,"ytm":10.70416,"nominal":"97944","volume":"1052546","trades":"11"},"14:07":{"price":1073.8,"ytm":10.71377,"nominal":"722","volume":"7756","trades":"8"},"14:06":{"price":1074.4,"ytm":10.69853,"nominal":"5281","volume":"56743","trades":"15"},"14:05":{"price":1074.5,"ytm":10.70357,"nominal":"329844","volume":"3544173","trades":"36"},"14:04":{"price":1075.1,"ytm":10.70054,"nominal":"177","volume":"1901","trades":"6"},"14:03":{"price":1073.7,"ytm":10.72687,"nominal":"153","volume":"1645","trades":"3"},"14:02":{"price":1075.7,"ytm":10.68754,"nominal":"86","volume":"925","trades":"2"},"14:01":{"price":1075.7,"ytm":10.68322,"nominal":"321","volume":"3450","trades":"1"},"14:00":{"price":1074.9,"ytm":10.70085,"nominal":"24994","volume":"268736","trades":"32"},"13:59":{"price":1075.5,"ytm":10.6813,"nominal":"8216","volume":"88366","trades":"16"},"13:58":{"price":1076.4,"ytm":10.675,"nominal":"155","volume":"1669","trades":"3"},"13:57":{"price":1076.9,"ytm":10.66158,"nominal":"2450","volume":"26363","trades":"4"},"13:56":{"price":1075.2,"ytm":10.69533,"nominal":"10834","volume":"116614","trades":"11"},"13:55":{"price":1076.9,"ytm":10.6604,"nominal":"1717","volume":"18484","trades":"6"},"13:54":{"price":1076,"ytm":10.68216,"nominal":"5940","volume":"63900","trades":"5"},"13:53":{"price":1074.8,"ytm":10.70173,"nominal":"1041","volume":"11200","trades":"11"},"13:52":{"price":1074.8,"ytm":10.70383,"nominal":"11233","volume":"120766","trades":"34"},"13:51":{"price":1075,"ytm":10.69878,"nominal":"523722","volume":"5624879","trades":"33"},"13:50":{"price":1074,"ytm":10.72435,"nominal":"1742","volume":"18709","trades":"5"},"13:49":{"price":1074,"ytm":10.72763,"nominal":"3","volume":"32","trades":"3"},"13:48":{"price":1074.3,"ytm":10.72106,"nominal":"4580","volume":"49171","trades":"6"},"13:47":{"price":1073.4,"ytm":10.73172,"nominal":"17516","volume":"187947","trades":"8"},"13:46":{"price":1073,"ytm":10.7401,"nominal":"196070","volume":"2103772","trades":"10"},"13:45":{"price":1072.5,"ytm":10.74686,"nominal":"7391","volume":"79291","trades":"4"},"13:44":{"price":1072.7,"ytm":10.74117,"nominal":"380","volume":"4077","trades":"3"},"13:43":{"price":1072.9,"ytm":10.73757,"nominal":"15178","volume":"162823","trades":"9"},"13:42":{"price":1072.7,"ytm":10.73237,"nominal":"173153","volume":"1857374","trades":"35"},"13:41":{"price":1072.1,"ytm":10.74331,"nominal":"14570","volume":"156181","trades":"22"},"13:40":{"price":1071.1,"ytm":10.75777,"nominal":"198910","volume":"2134232","trades":"32"},"13:39":{"price":1073.1,"ytm":10.72713,"nominal":"4989","volume":"53566","trades":"21"},"13:38":{"price":1074,"ytm":10.71542,"nominal":"11177","volume":"119958","trades":"11"},"13:37":{"price":1073.3,"ytm":10.72458,"nominal":"2528","volume":"27123","trades":"2"},"13:36":{"price":1073.3,"ytm":10.72102,"nominal":"27","volume":"290","trades":"2"},"13:35":{"price":1072.3,"ytm":10.74335,"nominal":"1","volume":"11","trades":"1"},"13:34":{"price":1073,"ytm":10.73285,"nominal":"6534","volume":"70065","trades":"47"},"13:33":{"price":1072,"ytm":10.7498,"nominal":"936","volume":"10034","trades":"2"},"13:32":{"price":1072,"ytm":10.74532,"nominal":"72901","volume":"781491","trades":"51"},"13:31":{"price":1071.1,"ytm":10.76707,"nominal":"37202","volume":"398663","trades":"8"},"13:30":{"price":1072,"ytm":10.74427,"nominal":"120128","volume":"1287742","trades":"9"},"13:29":{"price":1072,"ytm":10.74861,"nominal":"96914","volume":"1038659","trades":"20"},"13:28":{"price":1071.6,"ytm":10.75267,"nominal":"266536","volume":"2855139","trades":"28"},"13:27":{"price":1071.6,"ytm":10.75267,"nominal":"266536","volume":"2855139","trades":"28"},"13:26":{"price":1071.2,"ytm":10.76317,"nominal":"467","volume":"5006","trades":"2"},"13:25":{"price":1071.6,"ytm":10.75372,"nominal":"10","volume":"107","trades":"1"},"13:24":{"price":1072,"ytm":10.74099,"nominal":"301","volume":"3227","trades":"1"},"13:23":{"price":1072,"ytm":10.74427,"nominal":"294586","volume":"3158006","trades":"6"},"13:22":{"price":1072.5,"ytm":10.73198,"nominal":"17","volume":"182","trades":"2"},"13:21":{"price":1072.5,"ytm":10.73422,"nominal":"12","volume":"129","trades":"2"},"13:20":{"price":1072.5,"ytm":10.73869,"nominal":"234","volume":"2510","trades":"1"},"13:19":{"price":1072.5,"ytm":10.73869,"nominal":"234","volume":"2510","trades":"1"},"13:18":{"price":1072.5,"ytm":10.73198,"nominal":"57097","volume":"612365","trades":"20"},"13:17":{"price":1072.5,"ytm":10.73527,"nominal":"117500","volume":"1260188","trades":"1"},"13:16":{"price":1072.5,"ytm":10.73198,"nominal":"6696","volume":"71815","trades":"3"},"13:15":{"price":1072.5,"ytm":10.72317,"nominal":"7537","volume":"80807","trades":"5"},"13:14":{"price":1072.1,"ytm":10.73695,"nominal":"6009","volume":"64423","trades":"4"},"13:13":{"price":1072.1,"ytm":10.73695,"nominal":"153689","volume":"1647551","trades":"7"},"13:12":{"price":1072,"ytm":10.73994,"nominal":"18781","volume":"201332","trades":"6"},"13:11":{"price":1072,"ytm":10.7377,"nominal":"10119","volume":"108476","trades":"6"},"13:10":{"price":1072,"ytm":10.73994,"nominal":"565249","volume":"6059469","trades":"14"},"13:09":{"price":1072,"ytm":10.7398,"nominal":"1244","volume":"13330","trades":"9"},"13:08":{"price":1072.5,"ytm":10.73408,"nominal":"838","volume":"8985","trades":"3"},"13:07":{"price":1071.5,"ytm":10.74656,"nominal":"60","volume":"644","trades":"2"},"13:06":{"price":1072.7,"ytm":10.72943,"nominal":"3077","volume":"32990","trades":"1"},"13:05":{"price":1071.4,"ytm":10.76061,"nominal":"5936","volume":"63672","trades":"11"},"13:04":{"price":1072.7,"ytm":10.73062,"nominal":"198095","volume":"2124965","trades":"41"},"13:03":{"price":1072.3,"ytm":10.73439,"nominal":"6059","volume":"64991","trades":"5"},"13:02":{"price":1072.1,"ytm":10.74786,"nominal":"40268","volume":"431748","trades":"19"},"13:01":{"price":1072.1,"ytm":10.74786,"nominal":"40268","volume":"431748","trades":"19"},"13:00":{"price":1072.2,"ytm":10.74606,"nominal":"377924","volume":"4054737","trades":"19"},"12:59":{"price":1072.9,"ytm":10.74122,"nominal":"1193","volume":"12800","trades":"4"},"12:58":{"price":1072.5,"ytm":10.74066,"nominal":"8616","volume":"92450","trades":"1"},"12:57":{"price":1073,"ytm":10.74061,"nominal":"6291","volume":"67467","trades":"7"},"12:56":{"price":1072.4,"ytm":10.74378,"nominal":"70000","volume":"751030","trades":"4"},"12:55":{"price":1072.9,"ytm":10.73478,"nominal":"141383","volume":"1516899","trades":"4"},"12:54":{"price":1073,"ytm":10.73522,"nominal":"366","volume":"3927","trades":"1"},"12:53":{"price":1073,"ytm":10.73627,"nominal":"186856","volume":"2004963","trades":"5"},"12:52":{"price":1073,"ytm":10.73627,"nominal":"186856","volume":"2004963","trades":"5"},"12:51":{"price":1072.9,"ytm":10.73912,"nominal":"40327","volume":"432706","trades":"5"},"12:50":{"price":1073,"ytm":10.73956,"nominal":"7389","volume":"79284","trades":"2"},"12:49":{"price":1073,"ytm":10.73508,"nominal":"25299","volume":"271458","trades":"3"},"12:48":{"price":1072.8,"ytm":10.74211,"nominal":"44","volume":"472","trades":"3"},"12:47":{"price":1073.4,"ytm":10.74341,"nominal":"35648","volume":"382681","trades":"10"},"12:46":{"price":1073.4,"ytm":10.74341,"nominal":"35648","volume":"382681","trades":"10"},"12:45":{"price":1073.5,"ytm":10.74161,"nominal":"317483","volume":"3408145","trades":"26"},"12:44":{"price":1073.1,"ytm":10.73789,"nominal":"12590","volume":"135126","trades":"10"},"12:43":{"price":1074.3,"ytm":10.71527,"nominal":"754","volume":"8101","trades":"9"},"12:42":{"price":1074.2,"ytm":10.71693,"nominal":"877","volume":"9426","trades":"1"},"12:41":{"price":1074.8,"ytm":10.70629,"nominal":"25152","volume":"270258","trades":"8"},"12:40":{"price":1073.8,"ytm":10.71531,"nominal":"17062","volume":"183314","trades":"3"},"12:39":{"price":1074.4,"ytm":10.71334,"nominal":"502874","volume":"5403877","trades":"5"},"12:38":{"price":1074.5,"ytm":10.71838,"nominal":"6873","volume":"73800","trades":"5"},"12:37":{"price":1073.6,"ytm":10.73679,"nominal":"10337","volume":"111060","trades":"4"},"12:36":{"price":1074.4,"ytm":10.71913,"nominal":"6603","volume":"70908","trades":"10"},"12:35":{"price":1073.9,"ytm":10.72588,"nominal":"5939","volume":"63769","trades":"2"},"12:34":{"price":1072.8,"ytm":10.75119,"nominal":"2676","volume":"28732","trades":"3"},"12:33":{"price":1073.7,"ytm":10.72961,"nominal":"97801","volume":"1050040","trades":"16"},"12:32":{"price":1072.2,"ytm":10.74976,"nominal":"153","volume":"1642","trades":"3"},"12:31":{"price":1072.9,"ytm":10.7294,"nominal":"4463","volume":"47906","trades":"2"},"12:30":{"price":1073.7,"ytm":10.72277,"nominal":"519959","volume":"5581778","trades":"14"},"12:29":{"price":1073.2,"ytm":10.73728,"nominal":"23649","volume":"253864","trades":"23"},"12:28":{"price":1074,"ytm":10.71856,"nominal":"34840","volume":"374031","trades":"14"},"12:27":{"price":1073,"ytm":10.73549,"nominal":"21829","volume":"234215","trades":"10"},"12:26":{"price":1073,"ytm":10.73983,"nominal":"1889","volume":"20269","trades":"2"},"12:25":{"price":1073,"ytm":10.73536,"nominal":"587694","volume":"6305726","trades":"57"},"12:24":{"price":1072.6,"ytm":10.74137,"nominal":"2142","volume":"22989","trades":"6"},"12:23":{"price":1073.4,"ytm":10.72816,"nominal":"4519","volume":"48481","trades":"6"},"12:22":{"price":1072.8,"ytm":10.74224,"nominal":"2138","volume":"22933","trades":"11"},"12:21":{"price":1072.7,"ytm":10.73971,"nominal":"116236","volume":"1246891","trades":"70"},"12:20":{"price":1073,"ytm":10.7276,"nominal":"13814","volume":"148221","trades":"13"},"12:19":{"price":1072.9,"ytm":10.74149,"nominal":"417463","volume":"4475385","trades":"23"},"12:18":{"price":1073.5,"ytm":10.7307,"nominal":"8842","volume":"94966","trades":"9"},"12:17":{"price":1072.6,"ytm":10.75465,"nominal":"257365","volume":"2760143","trades":"19"},"12:16":{"price":1071.6,"ytm":10.76148,"nominal":"6646","volume":"71227","trades":"18"},"12:15":{"price":1072.1,"ytm":10.74786,"nominal":"24766","volume":"265387","trades":"19"},"12:14":{"price":1071.5,"ytm":10.75762,"nominal":"4122","volume":"44167","trades":"3"},"12:13":{"price":1071.5,"ytm":10.76644,"nominal":"7037","volume":"75402","trades":"4"},"12:12":{"price":1071.5,"ytm":10.76301,"nominal":"30419","volume":"325939","trades":"3"},"12:11":{"price":1071.5,"ytm":10.75972,"nominal":"24777","volume":"265485","trades":"18"},"12:10":{"price":1072.1,"ytm":10.75997,"nominal":"30590","volume":"327865","trades":"10"},"12:09":{"price":1071.8,"ytm":10.76761,"nominal":"30048","volume":"322054","trades":"12"},"12:08":{"price":1071.8,"ytm":10.77222,"nominal":"2361","volume":"25306","trades":"4"},"12:07":{"price":1071.8,"ytm":10.77328,"nominal":"57200","volume":"613070","trades":"6"},"12:06":{"price":1071.8,"ytm":10.76669,"nominal":"10","volume":"107","trades":"1"},"12:05":{"price":1072.1,"ytm":10.76905,"nominal":"10099","volume":"108238","trades":"7"},"12:04":{"price":1071.9,"ytm":10.77397,"nominal":"33175","volume":"355474","trades":"32"},"12:03":{"price":1071,"ytm":10.7856,"nominal":"87","volume":"932","trades":"2"},"12:02":{"price":1070.9,"ytm":10.79069,"nominal":"5166","volume":"55377","trades":"11"},"12:01":{"price":1072,"ytm":10.7673,"nominal":"17186","volume":"184147","trades":"20"},"12:00":{"price":1072.7,"ytm":10.75245,"nominal":"44544","volume":"477513","trades":"3"},"11:59":{"price":1072,"ytm":10.76072,"nominal":"9983","volume":"106993","trades":"9"},"11:58":{"price":1071.6,"ytm":10.76464,"nominal":"1450","volume":"15537","trades":"5"},"11:57":{"price":1071.5,"ytm":10.76511,"nominal":"724","volume":"7756","trades":"6"},"11:56":{"price":1071.4,"ytm":10.76468,"nominal":"5747","volume":"61507","trades":"23"},"11:55":{"price":1070.9,"ytm":10.77145,"nominal":"519206","volume":"5560670","trades":"50"},"11:54":{"price":1070,"ytm":10.79218,"nominal":"59919","volume":"641133","trades":"64"},"11:53":{"price":1070,"ytm":10.78637,"nominal":"95964","volume":"1027100","trades":"6"},"11:52":{"price":1070.3,"ytm":10.77885,"nominal":"2460","volume":"26329","trades":"4"},"11:51":{"price":1070.3,"ytm":10.78214,"nominal":"8813","volume":"94345","trades":"39"},"11:50":{"price":1070.4,"ytm":10.78125,"nominal":"218","volume":"2336","trades":"1"},"11:49":{"price":1071.6,"ytm":10.76199,"nominal":"1012560","volume":"10850601","trades":"15"},"11:48":{"price":1072,"ytm":10.76164,"nominal":"46202","volume":"495285","trades":"11"},"11:47":{"price":1072.7,"ytm":10.74377,"nominal":"872337","volume":"9351445","trades":"3"},"11:46":{"price":1072,"ytm":10.75994,"nominal":"497359","volume":"5332872","trades":"21"},"11:45":{"price":1072,"ytm":10.76546,"nominal":"37174","volume":"398506","trades":"7"},"11:44":{"price":1072,"ytm":10.76901,"nominal":"2362","volume":"25325","trades":"5"},"11:43":{"price":1072.4,"ytm":10.76957,"nominal":"87031","volume":"933207","trades":"21"},"11:42":{"price":1073.2,"ytm":10.75398,"nominal":"95297","volume":"1022488","trades":"19"},"11:41":{"price":1072.3,"ytm":10.76677,"nominal":"38023","volume":"407582","trades":"21"},"11:40":{"price":1072,"ytm":10.77441,"nominal":"66010","volume":"707469","trades":"24"},"11:39":{"price":1071,"ytm":10.80113,"nominal":"205595","volume":"2203932","trades":"25"},"11:38":{"price":1071,"ytm":10.80232,"nominal":"14357","volume":"153763","trades":"6"},"11:37":{"price":1071,"ytm":10.80232,"nominal":"12404","volume":"132847","trades":"9"},"11:36":{"price":1071,"ytm":10.79468,"nominal":"1364","volume":"14609","trades":"4"},"11:35":{"price":1072.4,"ytm":10.77943,"nominal":"5381","volume":"57637","trades":"7"},"11:34":{"price":1071.4,"ytm":10.79193,"nominal":"33730","volume":"361490","trades":"14"},"11:33":{"price":1072.5,"ytm":10.78539,"nominal":"7949","volume":"85232","trades":"14"},"11:32":{"price":1072,"ytm":10.78677,"nominal":"5951","volume":"63776","trades":"5"},"11:31":{"price":1071.3,"ytm":10.79045,"nominal":"23342","volume":"250083","trades":"6"},"11:30":{"price":1071.3,"ytm":10.78374,"nominal":"300","volume":"3214","trades":"1"},"11:29":{"price":1071.3,"ytm":10.78374,"nominal":"8333","volume":"89260","trades":"12"},"11:28":{"price":1071.2,"ytm":10.77778,"nominal":"2087","volume":"22373","trades":"12"},"11:27":{"price":1072.8,"ytm":10.74593,"nominal":"4185","volume":"44866","trades":"11"},"11:26":{"price":1071.9,"ytm":10.77108,"nominal":"539","volume":"5783","trades":"5"},"11:25":{"price":1073,"ytm":10.74785,"nominal":"117771","volume":"1263699","trades":"17"},"11:24":{"price":1074.8,"ytm":10.72193,"nominal":"3627","volume":"38918","trades":"5"},"11:23":{"price":1073,"ytm":10.75206,"nominal":"548","volume":"5887","trades":"10"},"11:22":{"price":1074.4,"ytm":10.73358,"nominal":"88061","volume":"946334","trades":"17"},"11:21":{"price":1075.9,"ytm":10.70442,"nominal":"46215","volume":"496935","trades":"28"},"11:20":{"price":1076.3,"ytm":10.69515,"nominal":"1659","volume":"17850","trades":"10"},"11:19":{"price":1075.3,"ytm":10.71203,"nominal":"13716","volume":"147482","trades":"10"},"11:18":{"price":1075.7,"ytm":10.70381,"nominal":"3090","volume":"33226","trades":"10"},"11:17":{"price":1075,"ytm":10.71414,"nominal":"11175","volume":"120086","trades":"4"},"11:16":{"price":1074.4,"ytm":10.72609,"nominal":"4810","volume":"51688","trades":"8"},"11:15":{"price":1074.8,"ytm":10.71103,"nominal":"10176","volume":"109363","trades":"23"},"11:14":{"price":1074.3,"ytm":10.72763,"nominal":"14527","volume":"156098","trades":"19"},"11:13":{"price":1074.6,"ytm":10.72211,"nominal":"40045","volume":"430502","trades":"16"},"11:12":{"price":1073.1,"ytm":10.75789,"nominal":"9784","volume":"105045","trades":"22"},"11:11":{"price":1074.8,"ytm":10.72062,"nominal":"4453","volume":"47894","trades":"6"},"11:10":{"price":1075.9,"ytm":10.70298,"nominal":"6881","volume":"74035","trades":"11"},"11:09":{"price":1076.4,"ytm":10.70059,"nominal":"1631","volume":"17555","trades":"5"},"11:08":{"price":1076,"ytm":10.71223,"nominal":"352057","volume":"3778900","trades":"204"},"11:07":{"price":1074.8,"ytm":10.72378,"nominal":"18517","volume":"199019","trades":"20"},"11:06":{"price":1074.9,"ytm":10.72987,"nominal":"3303","volume":"35510","trades":"17"},"11:05":{"price":1074.5,"ytm":10.72601,"nominal":"28752","volume":"308768","trades":"37"},"11:04":{"price":1074.7,"ytm":10.73097,"nominal":"7929","volume":"85189","trades":"22"},"11:03":{"price":1073.5,"ytm":10.75267,"nominal":"1156","volume":"12411","trades":"7"},"11:02":{"price":1073.5,"ytm":10.74701,"nominal":"17798","volume":"191062","trades":"5"},"11:01":{"price":1073.5,"ytm":10.73911,"nominal":"46804","volume":"502443","trades":"3"},"11:00":{"price":1073.5,"ytm":10.74793,"nominal":"98480","volume":"1057206","trades":"16"},"10:59":{"price":1074,"ytm":10.73763,"nominal":"21317","volume":"228902","trades":"21"},"10:58":{"price":1072.2,"ytm":10.78135,"nominal":"72561","volume":"777904","trades":"13"},"10:57":{"price":1071.5,"ytm":10.78329,"nominal":"22408","volume":"239998","trades":"20"},"10:56":{"price":1070.7,"ytm":10.80181,"nominal":"12928","volume":"138413","trades":"9"},"10:54":{"price":1072,"ytm":10.79024,"nominal":"8803","volume":"94307","trades":"4"},"10:53":{"price":1071.3,"ytm":10.79284,"nominal":"15610","volume":"167202","trades":"23"},"10:52":{"price":1070.1,"ytm":10.81213,"nominal":"54328","volume":"581325","trades":"23"},"10:51":{"price":1071,"ytm":10.80037,"nominal":"896","volume":"9597","trades":"6"},"10:50":{"price":1071.3,"ytm":10.79271,"nominal":"1360","volume":"14561","trades":"6"},"10:49":{"price":1070.2,"ytm":10.83239,"nominal":"4378","volume":"46910","trades":"4"},"10:48":{"price":1071.5,"ytm":10.8114,"nominal":"338","volume":"3617","trades":"4"},"10:47":{"price":1070.1,"ytm":10.83244,"nominal":"3220","volume":"34485","trades":"4"},"10:46":{"price":1071.3,"ytm":10.81183,"nominal":"7885","volume":"84480","trades":"12"},"10:45":{"price":1071.4,"ytm":10.81121,"nominal":"10688","volume":"114537","trades":"27"},"10:44":{"price":1071.6,"ytm":10.81432,"nominal":"10046","volume":"107651","trades":"19"},"10:42":{"price":1071,"ytm":10.82739,"nominal":"68","volume":"729","trades":"1"},"10:40":{"price":1072.3,"ytm":10.80853,"nominal":"3578","volume":"38417","trades":"13"},"10:39":{"price":1075.1,"ytm":10.75249,"nominal":"1246","volume":"13379","trades":"4"},"10:38":{"price":1075.5,"ytm":10.74872,"nominal":"27018","volume":"290197","trades":"12"},"10:37":{"price":1075.1,"ytm":10.76697,"nominal":"5139","volume":"55249","trades":"2"},"10:36":{"price":1075.1,"ytm":10.75402,"nominal":"9610","volume":"103330","trades":"7"},"10:35":{"price":1075.1,"ytm":10.75237,"nominal":"2947","volume":"31683","trades":"5"},"10:34":{"price":1075.1,"ytm":10.76613,"nominal":"6878","volume":"74066","trades":"8"},"10:33":{"price":1077,"ytm":10.7211,"nominal":"64125","volume":"690128","trades":"42"},"10:32":{"price":1078.1,"ytm":10.70011,"nominal":"12544","volume":"135518","trades":"38"},"10:30":{"price":1084,"ytm":10.59843,"nominal":"181","volume":"1971","trades":"2"}}}},"USM":{"daily":{"2026-03-19":{"price":0.762,"ytm":9.30791,"nominal":"10044227","volume":"7590381"},"2026-03-18":{"price":0.765,"ytm":9.22021,"nominal":"9872725","volume":"7587291"},"2026-03-17":{"price":0.775,"ytm":8.92975,"nominal":"6642598","volume":"5137040"},"2026-03-16":{"price":0.7678,"ytm":9.14539,"nominal":"4978605","volume":"3822350"},"2026-03-13":{"price":0.7657,"ytm":9.19338,"nominal":"5172394","volume":"3990281"},"2026-03-12":{"price":0.776,"ytm":8.99389,"nominal":"2971952","volume":"2315488"},"2026-03-11":{"price":0.785,"ytm":8.79466,"nominal":"3999054","volume":"3136170"},"2026-03-10":{"price":0.783,"ytm":8.77662,"nominal":"8103680","volume":"6342892"},"2026-03-09":{"price":0.7787,"ytm":8.91684,"nominal":"12134678","volume":"9360611"},"2026-03-06":{"price":0.7801,"ytm":8.87287,"nominal":"12623758","volume":"9804905"},"2026-03-05":{"price":0.7867,"ytm":8.71055,"nominal":"11774114","volume":"9288801"},"2026-03-04":{"price":0.7947,"ytm":8.5569,"nominal":"8462131","volume":"6679346"},"2026-03-03":{"price":0.7758,"ytm":8.83725,"nominal":"7410137","volume":"5712638"},"2026-03-02":{"price":0.784,"ytm":8.74444,"nominal":"6031693","volume":"4713086"},"2026-02-27":{"price":0.7815,"ytm":8.77935,"nominal":"6038418","volume":"4741416"},"2026-02-26":{"price":0.7889,"ytm":8.6176,"nominal":"5567166","volume":"4386987"},"2026-02-25":{"price":0.7889,"ytm":8.5705,"nominal":"3457198","volume":"2736871"},"2026-02-24":{"price":0.7904,"ytm":8.56155,"nominal":"4116431","volume":"3259889"},"2026-02-23":{"price":0.7979,"ytm":8.34062,"nominal":"2285301","volume":"1824108"},"2026-02-20":{"price":0.8015,"ytm":8.25819,"nominal":"2745526","volume":"2197971"},"2026-02-19":{"price":0.7957,"ytm":8.47241,"nominal":"4630808","volume":"3689963"},"2026-02-18":{"price":0.7981,"ytm":8.43181,"nominal":"5454496","volume":"4390333"},"2026-02-13":{"price":0.8028,"ytm":8.26276,"nominal":"4009129","volume":"3215345"},"2026-02-12":{"price":0.8015,"ytm":8.26191,"nominal":"6792808","volume":"5451121"},"2026-02-11":{"price":0.8035,"ytm":8.23958,"nominal":"4819476","volume":"3851831"},"2026-02-10":{"price":0.8002,"ytm":8.32333,"nominal":"5291630","volume":"4233079"},"2026-02-09":{"price":0.8,"ytm":8.32441,"nominal":"4809094","volume":"3842690"},"2026-02-06":{"price":0.794,"ytm":8.35519,"nominal":"2176200","volume":"1730897"},"2026-02-05":{"price":0.7926,"ytm":8.48193,"nominal":"3889960","volume":"3080649"},"2026-02-04":{"price":0.7945,"ytm":8.45349,"nominal":"2179591","volume":"1732123"},"2026-02-03":{"price":0.7951,"ytm":8.47648,"nominal":"2656652","volume":"2116029"},"2026-02-02":{"price":0.795,"ytm":8.39852,"nominal":"2798812","volume":"2239716"},"2026-01-30":{"price":0.8021,"ytm":8.24692,"nominal":"5556758","volume":"4445692"},"2026-01-29":{"price":0.8048,"ytm":8.09055,"nominal":"8629513","volume":"6937452"},"2026-01-28":{"price":0.804,"ytm":8.1305,"nominal":"8025754","volume":"6445535"},"2026-01-27":{"price":0.8017,"ytm":8.19809,"nominal":"5170830","volume":"4127686"},"2026-01-26":{"price":0.7925,"ytm":8.37694,"nominal":"6212673","volume":"4897581"},"2026-01-23":{"price":0.7803,"ytm":8.69188,"nominal":"6515263","volume":"5089370"},"2026-01-22":{"price":0.7769,"ytm":8.70976,"nominal":"7029434","volume":"5444181"},"2026-01-21":{"price":0.767,"ytm":8.93394,"nominal":"2529713","volume":"1940792"},"2026-01-20":{"price":0.7665,"ytm":8.95283,"nominal":"8881056","volume":"6793613"},"2026-01-19":{"price":0.7668,"ytm":8.97071,"nominal":"3220562","volume":"2468660"},"2026-01-16":{"price":0.7672,"ytm":8.93913,"nominal":"5646322","volume":"4336513"},"2026-01-15":{"price":0.7656,"ytm":9.04443,"nominal":"6673444","volume":"5109217"},"2026-01-14":{"price":0.761,"ytm":9.14691,"nominal":"4453419","volume":"3386588"},"2026-01-13":{"price":0.762,"ytm":9.11321,"nominal":"8400083","volume":"6407660"},"2026-01-12":{"price":0.7636,"ytm":9.04916,"nominal":"4257244","volume":"3253410"},"2026-01-09":{"price":0.7666,"ytm":9.0182,"nominal":"4091517","volume":"3128194"},"2026-01-08":{"price":0.7593,"ytm":9.20955,"nominal":"2944388","volume":"2230803"},"2026-01-07":{"price":0.782,"ytm":9.14232,"nominal":"4833076","volume":"3785226"},"2026-01-06":{"price":0.7842,"ytm":9.05419,"nominal":"2381566","volume":"1866972"},"2026-01-05":{"price":0.7858,"ytm":9.01614,"nominal":"3754319","volume":"2939401"},"2026-01-02":{"price":0.7847,"ytm":9.0826,"nominal":"6763338","volume":"5293128"},"2025-12-30":{"price":0.7858,"ytm":8.97471,"nominal":"4455143","volume":"3488047"},"2025-12-29":{"price":0.7849,"ytm":8.94847,"nominal":"3216536","volume":"2522830"},"2025-12-26":{"price":0.7804,"ytm":9.04085,"nominal":"2415767","volume":"1891125"},"2025-12-24":{"price":0.783,"ytm":8.95338,"nominal":"88835","volume":"69368"},"2025-12-23":{"price":0.782,"ytm":8.92026,"nominal":"3561170","volume":"2798176"},"2025-12-22":{"price":0.7889,"ytm":8.71648,"nominal":"5755211","volume":"4514777"},"2025-12-19":{"price":0.7849,"ytm":8.93258,"nominal":"5354875","volume":"4188735"},"2025-12-18":{"price":0.7883,"ytm":8.80144,"nominal":"9147521","volume":"7197098"},"2025-12-17":{"price":0.78,"ytm":9.04108,"nominal":"7882091","volume":"6137732"},"2025-12-16":{"price":0.7794,"ytm":9.03023,"nominal":"16110933","volume":"12558387"},"2025-12-15":{"price":0.763,"ytm":9.45853,"nominal":"8098594","volume":"6125273"},"2025-12-12":{"price":0.7519,"ytm":9.76619,"nominal":"7749805","volume":"5810119"},"2025-12-11":{"price":0.7459,"ytm":9.97331,"nominal":"6543478","volume":"4879004"},"2025-12-10":{"price":0.7471,"ytm":9.87456,"nominal":"5904734","volume":"4432087"},"2025-12-09":{"price":0.7486,"ytm":9.87476,"nominal":"2682634","volume":"2007516"},"2025-12-05":{"price":0.753,"ytm":9.72612,"nominal":"2944551","volume":"2222792"},"2025-12-04":{"price":0.752,"ytm":9.66808,"nominal":"4145530","volume":"3123710"},"2025-12-03":{"price":0.7579,"ytm":9.52452,"nominal":"10481536","volume":"7897171"},"2025-12-02":{"price":0.7544,"ytm":9.54903,"nominal":"5791116","volume":"4338084"},"2025-12-01":{"price":0.7475,"ytm":9.73718,"nominal":"3833758","volume":"2866543"},"2025-11-28":{"price":0.7519,"ytm":9.60273,"nominal":"3167391","volume":"2380192"},"2025-11-27":{"price":0.7495,"ytm":9.63645,"nominal":"2474096","volume":"1851530"},"2025-11-26":{"price":0.7494,"ytm":9.63209,"nominal":"5176614","volume":"3870573"},"2025-11-25":{"price":0.7486,"ytm":9.69732,"nominal":"10659672","volume":"7958159"},"2025-11-21":{"price":0.7447,"ytm":9.76184,"nominal":"962745","volume":"717162"},"2025-11-20":{"price":0.7531,"ytm":9.62379,"nominal":"5806614","volume":"4385527"},"2025-11-19":{"price":0.756,"ytm":9.55739,"nominal":"13083097","volume":"9880991"},"2025-11-18":{"price":0.752,"ytm":9.68445,"nominal":"5155992","volume":"3881512"},"2025-11-17":{"price":0.7548,"ytm":9.56537,"nominal":"7908544","volume":"5962680"},"2025-11-14":{"price":0.7515,"ytm":9.6963,"nominal":"11291263","volume":"8486701"},"2025-11-13":{"price":0.746,"ytm":9.95827,"nominal":"9338459","volume":"6992179"},"2025-11-12":{"price":0.754,"ytm":9.76648,"nominal":"9121994","volume":"6875919"},"2025-11-11":{"price":0.7524,"ytm":9.76973,"nominal":"6885574","volume":"5171080"},"2025-11-10":{"price":0.7494,"ytm":9.84022,"nominal":"17763978","volume":"13307585"},"2025-11-07":{"price":0.74,"ytm":10.09379,"nominal":"7474909","volume":"5483424"},"2025-11-06":{"price":0.736,"ytm":10.19584,"nominal":"2394728","volume":"1764669"},"2025-11-05":{"price":0.738,"ytm":10.1504,"nominal":"8282448","volume":"6085343"},"2025-11-04":{"price":0.73,"ytm":10.32415,"nominal":"14860216","volume":"10793544"},"2025-11-03":{"price":0.727,"ytm":10.43911,"nominal":"10845545","volume":"7877603"},"2025-10-31":{"price":0.7318,"ytm":10.2502,"nominal":"23006628","volume":"16729223"},"2025-10-30":{"price":0.72,"ytm":10.59365,"nominal":"15568263","volume":"11201240"},"2025-10-29":{"price":0.715,"ytm":10.81147,"nominal":"8780665","volume":"6297902"},"2025-10-28":{"price":0.7112,"ytm":10.86065,"nominal":"19182485","volume":"13686117"},"2025-10-27":{"price":0.707,"ytm":10.91478,"nominal":"48923444","volume":"34566624"},"2025-10-24":{"price":0.5761,"ytm":14.82844,"nominal":"15116991","volume":"8877124"},"2025-10-23":{"price":0.5791,"ytm":14.72264,"nominal":"17195376","volume":"9993555"},"2025-10-22":{"price":0.5699,"ytm":15.03466,"nominal":"18607145","volume":"10640743"},"2025-10-21":{"price":0.576,"ytm":14.78415,"nominal":"29780888","volume":"17429213"},"2025-10-20":{"price":0.588,"ytm":14.48794,"nominal":"21282946","volume":"12267744"},"2025-10-17":{"price":0.5705,"ytm":15.11278,"nominal":"8891954","volume":"5123823"},"2025-10-16":{"price":0.5886,"ytm":14.16274,"nominal":"15102541","volume":"9005714"},"2025-10-15":{"price":0.5979,"ytm":14.06587,"nominal":"30295846","volume":"18264738"},"2025-10-14":{"price":0.5965,"ytm":14.19663,"nominal":"23764647","volume":"14424782"},"2025-10-13":{"price":0.6307,"ytm":12.89019,"nominal":"19529650","volume":"12285665"},"2025-10-09":{"price":0.62,"ytm":13.27073,"nominal":"25828368","volume":"15762143"},"2025-10-08":{"price":0.5781,"ytm":14.68064,"nominal":"5711423","volume":"3246902"},"2025-10-07":{"price":0.5751,"ytm":14.69455,"nominal":"8207398","volume":"4795646"},"2025-10-06":{"price":0.589,"ytm":14.17922,"nominal":"9178022","volume":"5332769"},"2025-10-03":{"price":0.58,"ytm":14.54506,"nominal":"23486909","volume":"13474841"},"2025-10-02":{"price":0.5656,"ytm":14.5873,"nominal":"19953872","volume":"10892317"},"2025-10-01":{"price":0.5314,"ytm":15.93996,"nominal":"15122949","volume":"8106297"},"2025-09-30":{"price":0.54,"ytm":15.51578,"nominal":"21146150","volume":"11957730"},"2025-09-29":{"price":0.5689,"ytm":14.66883,"nominal":"9007375","volume":"5249290"},"2025-09-26":{"price":0.5899,"ytm":13.94032,"nominal":"17281497","volume":"10238964"},"2025-09-25":{"price":0.5985,"ytm":13.84288,"nominal":"18252353","volume":"11240300"},"2025-09-24":{"price":0.63,"ytm":12.81146,"nominal":"33566252","volume":"21013177"},"2025-09-23":{"price":0.5952,"ytm":14.03128,"nominal":"17212181","volume":"10286651"},"2025-09-22":{"price":0.576,"ytm":14.70731,"nominal":"17202983","volume":"9649558"},"2025-09-19":{"price":0.4801,"ytm":18.26222,"nominal":"34145191","volume":"16588186"},"2025-09-18":{"price":0.4867,"ytm":18.01807,"nominal":"51422503","volume":"25447911"},"2025-09-17":{"price":0.5335,"ytm":16.16846,"nominal":"20568761","volume":"11146530"},"2025-09-16":{"price":0.553,"ytm":15.5042,"nominal":"21224911","volume":"11693248"},"2025-09-15":{"price":0.525,"ytm":16.52632,"nominal":"19380564","volume":"10468231"},"2025-09-12":{"price":0.557,"ytm":15.1311,"nominal":"19877190","volume":"11040972"},"2025-09-11":{"price":0.58,"ytm":14.66532,"nominal":"4911139","volume":"2886884"},"2025-09-10":{"price":0.59,"ytm":14.23553,"nominal":"6728135","volume":"3944148"},"2025-09-09":{"price":0.5761,"ytm":14.65921,"nominal":"21664195","volume":"12434530"},"2025-09-08":{"price":0.5607,"ytm":15.17776,"nominal":"21171907","volume":"11995527"},"2025-09-05":{"price":0.623,"ytm":13.18194,"nominal":"32797849","volume":"20421490"},"2025-09-04":{"price":0.6169,"ytm":13.38003,"nominal":"23192519","volume":"14476476"},"2025-09-03":{"price":0.621,"ytm":13.2376,"nominal":"15545280","volume":"9727015"},"2025-09-02":{"price":0.62,"ytm":13.28827,"nominal":"24535420","volume":"15223221"},"2025-09-01":{"price":0.625,"ytm":13.09012,"nominal":"13774713","volume":"8606276"},"2025-08-29":{"price":0.6422,"ytm":12.57029,"nominal":"8639641","volume":"5533914"},"2025-08-28":{"price":0.6415,"ytm":12.57564,"nominal":"13575694","volume":"8670318"},"2025-08-27":{"price":0.633,"ytm":12.85467,"nominal":"13636562","volume":"8581426"},"2025-08-26":{"price":0.6305,"ytm":12.86793,"nominal":"19086382","volume":"12093770"},"2025-08-25":{"price":0.636,"ytm":12.72453,"nominal":"13778680","volume":"8820599"},"2025-08-22":{"price":0.6578,"ytm":12.11357,"nominal":"9078399","volume":"5995316"},"2025-08-21":{"price":0.6565,"ytm":12.14209,"nominal":"9436633","volume":"6295299"},"2025-08-20":{"price":0.6679,"ytm":11.73028,"nominal":"7930207","volume":"5317717"},"2025-08-19":{"price":0.68,"ytm":11.41262,"nominal":"7255905","volume":"4923855"},"2025-08-18":{"price":0.6746,"ytm":11.5826,"nominal":"5214152","volume":"3525100"},"2025-08-14":{"price":0.6739,"ytm":11.57795,"nominal":"3743807","volume":"2524211"},"2025-08-13":{"price":0.6785,"ytm":11.43241,"nominal":"9711767","volume":"6578527"},"2025-08-12":{"price":0.6729,"ytm":11.60767,"nominal":"6654800","volume":"4458236"},"2025-08-11":{"price":0.668,"ytm":11.72046,"nominal":"10611177","volume":"7081145"},"2025-08-08":{"price":0.667,"ytm":11.7391,"nominal":"7846261","volume":"5233999"},"2025-08-07":{"price":0.6675,"ytm":11.69663,"nominal":"7349096","volume":"4917498"},"2025-08-06":{"price":0.6662,"ytm":11.75091,"nominal":"10332478","volume":"6870007"},"2025-08-05":{"price":0.6625,"ytm":11.83166,"nominal":"8256191","volume":"5458447"},"2025-08-04":{"price":0.6585,"ytm":11.94574,"nominal":"8475703","volume":"5566511"},"2025-08-01":{"price":0.656,"ytm":12.02176,"nominal":"8375226","volume":"5499453"},"2025-07-31":{"price":0.6612,"ytm":11.86075,"nominal":"9377685","volume":"6249498"},"2025-07-30":{"price":0.6642,"ytm":11.78196,"nominal":"6588748","volume":"4377556"},"2025-07-29":{"price":0.663,"ytm":11.81229,"nominal":"7564601","volume":"5025321"},"2025-07-28":{"price":0.6635,"ytm":11.78092,"nominal":"5826189","volume":"3867971"},"2025-07-25":{"price":0.659,"ytm":11.79853,"nominal":"5963150","volume":"3927476"},"2025-07-24":{"price":0.654,"ytm":11.99945,"nominal":"7430266","volume":"4838224"},"2025-07-23":{"price":0.6454,"ytm":12.23478,"nominal":"6577474","volume":"4235313"},"2025-07-22":{"price":0.6455,"ytm":12.21055,"nominal":"7542929","volume":"4876201"},"2025-07-21":{"price":0.6506,"ytm":12.06145,"nominal":"5733612","volume":"3726345"},"2025-07-18":{"price":0.6508,"ytm":12.05638,"nominal":"8490994","volume":"5518361"},"2025-07-17":{"price":0.6432,"ytm":12.25631,"nominal":"6226690","volume":"4035054"},"2025-07-16":{"price":0.651,"ytm":11.92439,"nominal":"13256913","volume":"8640421"},"2025-07-15":{"price":0.6529,"ytm":11.97925,"nominal":"13048850","volume":"8538917"},"2025-07-14":{"price":0.651,"ytm":12.02038,"nominal":"13350097","volume":"8755170"},"2025-07-11":{"price":0.6644,"ytm":11.67091,"nominal":"11433925","volume":"7586940"},"2025-07-10":{"price":0.6699,"ytm":11.48291,"nominal":"10610182","volume":"7094558"},"2025-07-08":{"price":0.666,"ytm":11.61498,"nominal":"2885668","volume":"1921260"},"2025-07-07":{"price":0.6879,"ytm":11.42344,"nominal":"6076830","volume":"4186516"},"2025-07-04":{"price":0.6954,"ytm":11.36242,"nominal":"2920797","volume":"2031156"},"2025-07-03":{"price":0.695,"ytm":11.38879,"nominal":"6287687","volume":"4377122"},"2025-07-02":{"price":0.6948,"ytm":11.33793,"nominal":"3770815","volume":"2614565"},"2025-07-01":{"price":0.6935,"ytm":11.36404,"nominal":"3900457","volume":"2707078"},"2025-06-30":{"price":0.695,"ytm":11.31095,"nominal":"14006895","volume":"9766813"},"2025-06-27":{"price":0.7005,"ytm":11.14048,"nominal":"4691562","volume":"3281919"},"2025-06-26":{"price":0.698,"ytm":11.16085,"nominal":"6075641","volume":"4246197"},"2025-06-25":{"price":0.6975,"ytm":11.19744,"nominal":"4668990","volume":"3254819"},"2025-06-24":{"price":0.7006,"ytm":11.14586,"nominal":"8755157","volume":"6091442"},"2025-06-23":{"price":0.6833,"ytm":11.5517,"nominal":"5524744","volume":"3771587"},"2025-06-19":{"price":0.679,"ytm":11.67237,"nominal":"3127640","volume":"2113492"},"2025-06-18":{"price":0.6789,"ytm":11.6746,"nominal":"8209937","volume":"5568264"},"2025-06-17":{"price":0.6791,"ytm":11.62284,"nominal":"3997675","volume":"2733588"},"2025-06-13":{"price":0.684,"ytm":11.54575,"nominal":"3290799","volume":"2267197"},"2025-06-12":{"price":0.6939,"ytm":11.22248,"nominal":"4675226","volume":"3244947"},"2025-06-11":{"price":0.6965,"ytm":11.16527,"nominal":"4670976","volume":"3257753"},"2025-06-10":{"price":0.6932,"ytm":11.22516,"nominal":"5593201","volume":"3884891"},"2025-06-09":{"price":0.6872,"ytm":11.34491,"nominal":"3706049","volume":"2551701"},"2025-06-06":{"price":0.6856,"ytm":11.39478,"nominal":"4084070","volume":"2793627"},"2025-06-05":{"price":0.6825,"ytm":11.3978,"nominal":"6889587","volume":"4722764"},"2025-06-04":{"price":0.6912,"ytm":11.21274,"nominal":"4780230","volume":"3315131"},"2025-06-03":{"price":0.695,"ytm":11.13294,"nominal":"2408866","volume":"1675265"},"2025-06-02":{"price":0.6931,"ytm":11.1239,"nominal":"7135138","volume":"4958465"},"2025-05-30":{"price":0.696,"ytm":10.99075,"nominal":"11967925","volume":"8337478"},"2025-05-29":{"price":0.7,"ytm":10.85437,"nominal":"3725908","volume":"2608999"},"2025-05-28":{"price":0.705,"ytm":10.73851,"nominal":"7128346","volume":"4985128"},"2025-05-27":{"price":0.6975,"ytm":11.07423,"nominal":"4828133","volume":"3375491"},"2025-05-26":{"price":0.6995,"ytm":10.81332,"nominal":"2649540","volume":"1853165"},"2025-05-23":{"price":0.7,"ytm":10.76238,"nominal":"4408598","volume":"3081110"},"2025-05-22":{"price":0.696,"ytm":10.87486,"nominal":"6111308","volume":"4259334"},"2025-05-21":{"price":0.6935,"ytm":10.94042,"nominal":"5138677","volume":"3601161"},"2025-05-20":{"price":0.6999,"ytm":10.75695,"nominal":"3703070","volume":"2587548"},"2025-05-19":{"price":0.6945,"ytm":10.87377,"nominal":"6148239","volume":"4289164"},"2025-05-16":{"price":0.6883,"ytm":11.03753,"nominal":"5069131","volume":"3498833"},"2025-05-15":{"price":0.697,"ytm":10.80075,"nominal":"2011663","volume":"1401161"},"2025-05-14":{"price":0.7011,"ytm":10.67631,"nominal":"4241639","volume":"2974448"},"2025-05-13":{"price":0.7005,"ytm":10.70946,"nominal":"5157484","volume":"3618847"},"2025-05-12":{"price":0.7001,"ytm":10.71307,"nominal":"5135428","volume":"3596834"},"2025-05-09":{"price":0.6923,"ytm":10.96062,"nominal":"2642880","volume":"1831523"},"2025-05-08":{"price":0.6935,"ytm":10.89005,"nominal":"3698764","volume":"2565425"},"2025-05-07":{"price":0.6887,"ytm":11.05164,"nominal":"3979871","volume":"2754370"},"2025-05-06":{"price":0.6907,"ytm":10.99216,"nominal":"4377427","volume":"3004280"},"2025-05-05":{"price":0.6809,"ytm":11.22981,"nominal":"5668843","volume":"3878353"},"2025-04-30":{"price":0.688,"ytm":10.97929,"nominal":"5009949","volume":"3432217"},"2025-04-29":{"price":0.6902,"ytm":10.9376,"nominal":"3388393","volume":"2336616"},"2025-04-28":{"price":0.691,"ytm":10.87369,"nominal":"4369249","volume":"3020074"},"2025-04-25":{"price":0.6955,"ytm":10.86431,"nominal":"3203212","volume":"2223366"},"2025-04-24":{"price":0.6923,"ytm":10.85508,"nominal":"3820138","volume":"2643446"},"2025-04-23":{"price":0.6866,"ytm":10.97103,"nominal":"10072025","volume":"6941833"},"2025-04-22":{"price":0.6856,"ytm":10.9921,"nominal":"14247773","volume":"9719952"},"2025-04-21":{"price":0.6658,"ytm":11.54064,"nominal":"10676242","volume":"7164605"},"2025-04-16":{"price":0.6729,"ytm":11.48661,"nominal":"8605377","volume":"5745360"},"2025-04-15":{"price":0.6675,"ytm":11.60355,"nominal":"22984937","volume":"15272955"},"2025-04-14":{"price":0.6649,"ytm":11.75477,"nominal":"27629279","volume":"18255696"},"2025-04-11":{"price":0.6065,"ytm":13.36976,"nominal":"20881450","volume":"12629026"},"2025-04-10":{"price":0.5977,"ytm":13.65904,"nominal":"13158862","volume":"7905004"},"2025-04-09":{"price":0.6187,"ytm":13.12685,"nominal":"15928948","volume":"9192699"},"2025-04-08":{"price":0.582,"ytm":14.17256,"nominal":"16005729","volume":"9385578"},"2025-04-07":{"price":0.5852,"ytm":14.09648,"nominal":"20439424","volume":"12092533"},"2025-04-04":{"price":0.615,"ytm":13.00499,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.622,"ytm":12.86346,"nominal":"5779303","volume":"3621945"},"2025-04-01":{"price":0.635,"ytm":12.50866,"nominal":"4048530","volume":"2575161"},"2025-03-31":{"price":0.6387,"ytm":12.35569,"nominal":"8518941","volume":"5367688"},"2025-03-28":{"price":0.6375,"ytm":12.39222,"nominal":"4039851","volume":"2597903"},"2025-03-27":{"price":0.6509,"ytm":11.95891,"nominal":"5471336","volume":"3561640"},"2025-03-26":{"price":0.648,"ytm":12.0716,"nominal":"4855342","volume":"3163024"},"2025-03-25":{"price":0.6565,"ytm":11.80429,"nominal":"3120280","volume":"2038906"},"2025-03-21":{"price":0.655,"ytm":11.89703,"nominal":"2292810","volume":"1486999"},"2025-03-20":{"price":0.6549,"ytm":11.87241,"nominal":"2950357","volume":"1932974"},"2025-03-19":{"price":0.654,"ytm":11.80062,"nominal":"9149637","volume":"5914213"},"2025-03-18":{"price":0.64,"ytm":12.27908,"nominal":"6872855","volume":"4439319"},"2025-03-17":{"price":0.656,"ytm":11.76562,"nominal":"4003139","volume":"2624731"}},"intraday":{"2026-03-19":{"16:59":{"price":0.762,"ytm":9.2773,"nominal":"28321","volume":"216","trades":"4"},"16:58":{"price":0.762,"ytm":9.2773,"nominal":"28321","volume":"216","trades":"4"},"16:57":{"price":0.762,"ytm":9.2773,"nominal":"28321","volume":"216","trades":"4"},"16:56":{"price":0.762,"ytm":9.2773,"nominal":"28321","volume":"216","trades":"4"},"16:55":{"price":0.762,"ytm":9.2773,"nominal":"28321","volume":"216","trades":"4"},"16:54":{"price":0.762,"ytm":9.2773,"nominal":"28321","volume":"216","trades":"4"},"16:53":{"price":0.7621,"ytm":9.28099,"nominal":"34964","volume":"266","trades":"2"},"16:52":{"price":0.762,"ytm":9.27369,"nominal":"36","volume":"0","trades":"2"},"16:51":{"price":0.7621,"ytm":9.26782,"nominal":"12000","volume":"92","trades":"1"},"16:50":{"price":0.7646,"ytm":9.21835,"nominal":"13094","volume":"100","trades":"2"},"16:49":{"price":0.7646,"ytm":9.21835,"nominal":"13094","volume":"100","trades":"2"},"16:48":{"price":0.7646,"ytm":9.21835,"nominal":"13094","volume":"100","trades":"2"},"16:47":{"price":0.7622,"ytm":9.27438,"nominal":"3","volume":"0","trades":"3"},"16:46":{"price":0.7639,"ytm":9.23217,"nominal":"135","volume":"1","trades":"2"},"16:45":{"price":0.7639,"ytm":9.23217,"nominal":"135","volume":"1","trades":"2"},"16:44":{"price":0.7639,"ytm":9.23217,"nominal":"135","volume":"1","trades":"2"},"16:43":{"price":0.7638,"ytm":9.23155,"nominal":"15992","volume":"122","trades":"6"},"16:42":{"price":0.7626,"ytm":9.2642,"nominal":"5068","volume":"39","trades":"2"},"16:41":{"price":0.7626,"ytm":9.2642,"nominal":"5068","volume":"39","trades":"2"},"16:40":{"price":0.7621,"ytm":9.26728,"nominal":"8313","volume":"63","trades":"4"},"16:39":{"price":0.7621,"ytm":9.26728,"nominal":"8313","volume":"63","trades":"4"},"16:38":{"price":0.7621,"ytm":9.27973,"nominal":"16378","volume":"125","trades":"6"},"16:37":{"price":0.7621,"ytm":9.27973,"nominal":"16378","volume":"125","trades":"6"},"16:36":{"price":0.762,"ytm":9.27911,"nominal":"1734","volume":"13","trades":"3"},"16:35":{"price":0.762,"ytm":9.27294,"nominal":"9358","volume":"71","trades":"5"},"16:34":{"price":0.762,"ytm":9.27943,"nominal":"61208","volume":"466","trades":"5"},"16:33":{"price":0.762,"ytm":9.28272,"nominal":"101774","volume":"776","trades":"16"},"16:32":{"price":0.762,"ytm":9.27922,"nominal":"47584","volume":"363","trades":"12"},"16:31":{"price":0.762,"ytm":9.28517,"nominal":"121524","volume":"926","trades":"24"},"16:30":{"price":0.7621,"ytm":9.27973,"nominal":"45216","volume":"345","trades":"15"},"16:29":{"price":0.7621,"ytm":9.26707,"nominal":"7994","volume":"61","trades":"5"},"16:28":{"price":0.763,"ytm":9.25497,"nominal":"7305","volume":"56","trades":"6"},"16:27":{"price":0.7631,"ytm":9.24359,"nominal":"12228","volume":"93","trades":"10"},"16:26":{"price":0.7625,"ytm":9.25509,"nominal":"665","volume":"5","trades":"7"},"16:25":{"price":0.7625,"ytm":9.25487,"nominal":"360","volume":"3","trades":"2"},"16:24":{"price":0.7625,"ytm":9.25476,"nominal":"256867","volume":"1958","trades":"16"},"16:23":{"price":0.762,"ytm":9.26678,"nominal":"5832","volume":"44","trades":"5"},"16:22":{"price":0.762,"ytm":9.27294,"nominal":"74553","volume":"568","trades":"18"},"16:21":{"price":0.7616,"ytm":9.28282,"nominal":"2447","volume":"19","trades":"5"},"16:20":{"price":0.7616,"ytm":9.26719,"nominal":"17683","volume":"135","trades":"17"},"16:19":{"price":0.7608,"ytm":9.29567,"nominal":"889","volume":"7","trades":"2"},"16:18":{"price":0.7608,"ytm":9.29567,"nominal":"889","volume":"7","trades":"2"},"16:17":{"price":0.7615,"ytm":9.27793,"nominal":"14747","volume":"112","trades":"30"},"16:16":{"price":0.7595,"ytm":9.33373,"nominal":"41288","volume":"313","trades":"25"},"16:15":{"price":0.7593,"ytm":9.33549,"nominal":"53621","volume":"407","trades":"35"},"16:14":{"price":0.7591,"ytm":9.34045,"nominal":"47347","volume":"359","trades":"33"},"16:13":{"price":0.7586,"ytm":9.35585,"nominal":"792","volume":"6","trades":"2"},"16:12":{"price":0.7589,"ytm":9.3517,"nominal":"7335","volume":"56","trades":"7"},"16:11":{"price":0.759,"ytm":9.34944,"nominal":"20661","volume":"157","trades":"21"},"16:10":{"price":0.7586,"ytm":9.36246,"nominal":"100","volume":"1","trades":"1"},"16:09":{"price":0.7592,"ytm":9.34437,"nominal":"10000","volume":"76","trades":"1"},"16:08":{"price":0.7594,"ytm":9.3361,"nominal":"1994","volume":"15","trades":"6"},"16:07":{"price":0.7594,"ytm":9.3361,"nominal":"1994","volume":"15","trades":"6"},"16:06":{"price":0.7578,"ytm":9.38203,"nominal":"18858","volume":"143","trades":"23"},"16:05":{"price":0.7569,"ytm":9.4009,"nominal":"110814","volume":"839","trades":"34"},"16:04":{"price":0.7568,"ytm":9.40639,"nominal":"3546","volume":"27","trades":"11"},"16:03":{"price":0.7568,"ytm":9.40307,"nominal":"29353","volume":"222","trades":"4"},"16:02":{"price":0.7568,"ytm":9.39356,"nominal":"647","volume":"5","trades":"2"},"16:01":{"price":0.7568,"ytm":9.39666,"nominal":"1571","volume":"12","trades":"2"},"16:00":{"price":0.7563,"ytm":9.40912,"nominal":"4429","volume":"34","trades":"7"},"15:59":{"price":0.7563,"ytm":9.41254,"nominal":"20257","volume":"153","trades":"3"},"15:58":{"price":0.7563,"ytm":9.41254,"nominal":"20257","volume":"153","trades":"3"},"15:57":{"price":0.7563,"ytm":9.40945,"nominal":"4236","volume":"32","trades":"5"},"15:56":{"price":0.7563,"ytm":9.40945,"nominal":"4236","volume":"32","trades":"5"},"15:55":{"price":0.7568,"ytm":9.40318,"nominal":"123","volume":"1","trades":"2"},"15:54":{"price":0.7568,"ytm":9.40318,"nominal":"123","volume":"1","trades":"2"},"15:53":{"price":0.7568,"ytm":9.40318,"nominal":"123","volume":"1","trades":"2"},"15:52":{"price":0.7568,"ytm":9.40008,"nominal":"168","volume":"1","trades":"1"},"15:51":{"price":0.7575,"ytm":9.37955,"nominal":"100","volume":"1","trades":"1"},"15:50":{"price":0.7575,"ytm":9.37955,"nominal":"100","volume":"1","trades":"1"},"15:49":{"price":0.7568,"ytm":9.40008,"nominal":"16154","volume":"122","trades":"3"},"15:48":{"price":0.757,"ytm":9.39841,"nominal":"1418","volume":"11","trades":"4"},"15:47":{"price":0.757,"ytm":9.39841,"nominal":"1418","volume":"11","trades":"4"},"15:46":{"price":0.7572,"ytm":9.38713,"nominal":"3442","volume":"26","trades":"5"},"15:45":{"price":0.7572,"ytm":9.38713,"nominal":"3442","volume":"26","trades":"5"},"15:44":{"price":0.7567,"ytm":9.3966,"nominal":"1326","volume":"10","trades":"3"},"15:43":{"price":0.757,"ytm":9.39233,"nominal":"86","volume":"1","trades":"2"},"15:42":{"price":0.7564,"ytm":9.40728,"nominal":"3105","volume":"23","trades":"2"},"15:41":{"price":0.7571,"ytm":9.38674,"nominal":"12686","volume":"96","trades":"13"},"15:40":{"price":0.7571,"ytm":9.38674,"nominal":"12686","volume":"96","trades":"13"},"15:39":{"price":0.7571,"ytm":9.38984,"nominal":"204","volume":"2","trades":"1"},"15:38":{"price":0.7571,"ytm":9.38995,"nominal":"81","volume":"1","trades":"2"},"15:37":{"price":0.7571,"ytm":9.38995,"nominal":"81","volume":"1","trades":"2"},"15:36":{"price":0.7571,"ytm":9.38995,"nominal":"81","volume":"1","trades":"2"},"15:35":{"price":0.7567,"ytm":9.40301,"nominal":"261","volume":"2","trades":"4"},"15:34":{"price":0.7566,"ytm":9.39941,"nominal":"2569","volume":"19","trades":"1"},"15:33":{"price":0.7571,"ytm":9.38696,"nominal":"6132","volume":"46","trades":"6"},"15:32":{"price":0.7567,"ytm":9.40311,"nominal":"33878","volume":"256","trades":"23"},"15:31":{"price":0.7568,"ytm":9.4003,"nominal":"37387","volume":"283","trades":"19"},"15:30":{"price":0.7566,"ytm":9.40208,"nominal":"35189","volume":"266","trades":"22"},"15:29":{"price":0.7563,"ytm":9.41265,"nominal":"45577","volume":"345","trades":"15"},"15:28":{"price":0.7563,"ytm":9.41265,"nominal":"77622","volume":"587","trades":"30"},"15:27":{"price":0.7566,"ytm":9.41458,"nominal":"81855","volume":"619","trades":"28"},"15:26":{"price":0.7566,"ytm":9.40827,"nominal":"73730","volume":"558","trades":"17"},"15:25":{"price":0.7566,"ytm":9.40827,"nominal":"18937","volume":"143","trades":"9"},"15:24":{"price":0.7566,"ytm":9.40208,"nominal":"40363","volume":"305","trades":"10"},"15:23":{"price":0.7566,"ytm":9.40528,"nominal":"14091","volume":"107","trades":"5"},"15:22":{"price":0.7566,"ytm":9.41469,"nominal":"26072","volume":"197","trades":"11"},"15:21":{"price":0.7566,"ytm":9.40838,"nominal":"21526","volume":"163","trades":"13"},"15:20":{"price":0.7566,"ytm":9.40517,"nominal":"23707","volume":"179","trades":"7"},"15:19":{"price":0.7566,"ytm":9.40517,"nominal":"23707","volume":"179","trades":"7"},"15:18":{"price":0.7566,"ytm":9.40517,"nominal":"23707","volume":"179","trades":"7"},"15:17":{"price":0.7563,"ytm":9.41575,"nominal":"1528","volume":"12","trades":"2"},"15:16":{"price":0.7561,"ytm":9.41134,"nominal":"424","volume":"3","trades":"3"},"15:15":{"price":0.7561,"ytm":9.42074,"nominal":"137793","volume":"1041","trades":"23"},"15:14":{"price":0.7557,"ytm":9.43072,"nominal":"1117","volume":"8","trades":"1"},"15:13":{"price":0.7556,"ytm":9.43632,"nominal":"224","volume":"2","trades":"3"},"15:12":{"price":0.7559,"ytm":9.42883,"nominal":"36835","volume":"278","trades":"2"},"15:11":{"price":0.7559,"ytm":9.42573,"nominal":"39651","volume":"300","trades":"4"},"15:10":{"price":0.757,"ytm":9.39831,"nominal":"78","volume":"1","trades":"5"},"15:09":{"price":0.7561,"ytm":9.41764,"nominal":"10216","volume":"77","trades":"6"},"15:08":{"price":0.7561,"ytm":9.41764,"nominal":"10216","volume":"77","trades":"6"},"15:07":{"price":0.7561,"ytm":9.41764,"nominal":"10216","volume":"77","trades":"6"},"15:06":{"price":0.7563,"ytm":9.41875,"nominal":"2815","volume":"21","trades":"4"},"15:05":{"price":0.7566,"ytm":9.41127,"nominal":"456","volume":"3","trades":"3"},"15:04":{"price":0.7565,"ytm":9.41697,"nominal":"257","volume":"2","trades":"1"},"15:03":{"price":0.7562,"ytm":9.42124,"nominal":"443","volume":"3","trades":"2"},"15:02":{"price":0.7562,"ytm":9.42124,"nominal":"443","volume":"3","trades":"2"},"15:01":{"price":0.7562,"ytm":9.42744,"nominal":"1433","volume":"11","trades":"3"},"15:00":{"price":0.7562,"ytm":9.42744,"nominal":"1433","volume":"11","trades":"3"},"14:59":{"price":0.7554,"ytm":9.43789,"nominal":"655","volume":"5","trades":"2"},"14:58":{"price":0.7556,"ytm":9.43621,"nominal":"2","volume":"0","trades":"1"},"14:57":{"price":0.7556,"ytm":9.4298,"nominal":"150","volume":"1","trades":"1"},"14:56":{"price":0.7556,"ytm":9.43311,"nominal":"1817","volume":"14","trades":"1"},"14:55":{"price":0.7553,"ytm":9.4405,"nominal":"1895","volume":"14","trades":"6"},"14:54":{"price":0.7553,"ytm":9.4406,"nominal":"4198","volume":"32","trades":"9"},"14:53":{"price":0.7546,"ytm":9.4581,"nominal":"13335","volume":"101","trades":"8"},"14:52":{"price":0.7551,"ytm":9.4487,"nominal":"25416","volume":"192","trades":"18"},"14:51":{"price":0.755,"ytm":9.4512,"nominal":"45111","volume":"341","trades":"59"},"14:50":{"price":0.7553,"ytm":9.43429,"nominal":"23148","volume":"175","trades":"14"},"14:49":{"price":0.7562,"ytm":9.41205,"nominal":"1","volume":"0","trades":"1"},"14:48":{"price":0.7562,"ytm":9.41205,"nominal":"1","volume":"0","trades":"1"},"14:47":{"price":0.7562,"ytm":9.41205,"nominal":"1","volume":"0","trades":"1"},"14:46":{"price":0.7561,"ytm":9.41775,"nominal":"160","volume":"1","trades":"1"},"14:45":{"price":0.7561,"ytm":9.42085,"nominal":"13255","volume":"100","trades":"18"},"14:44":{"price":0.7559,"ytm":9.42252,"nominal":"19111","volume":"144","trades":"16"},"14:43":{"price":0.756,"ytm":9.42003,"nominal":"943","volume":"7","trades":"4"},"14:42":{"price":0.756,"ytm":9.42324,"nominal":"10955","volume":"83","trades":"8"},"14:41":{"price":0.756,"ytm":9.42324,"nominal":"2703","volume":"20","trades":"2"},"14:40":{"price":0.7553,"ytm":9.4375,"nominal":"443434","volume":"3352","trades":"9"},"14:39":{"price":0.7553,"ytm":9.4375,"nominal":"443434","volume":"3352","trades":"9"},"14:38":{"price":0.756,"ytm":9.42634,"nominal":"16191","volume":"122","trades":"3"},"14:37":{"price":0.756,"ytm":9.42302,"nominal":"7109","volume":"54","trades":"16"},"14:36":{"price":0.756,"ytm":9.41992,"nominal":"3113","volume":"24","trades":"1"},"14:35":{"price":0.756,"ytm":9.42003,"nominal":"27891","volume":"211","trades":"19"},"14:34":{"price":0.756,"ytm":9.42003,"nominal":"27891","volume":"211","trades":"19"},"14:33":{"price":0.756,"ytm":9.42003,"nominal":"14740","volume":"111","trades":"12"},"14:32":{"price":0.756,"ytm":9.41383,"nominal":"18354","volume":"139","trades":"11"},"14:31":{"price":0.756,"ytm":9.42324,"nominal":"21798","volume":"165","trades":"8"},"14:30":{"price":0.7567,"ytm":9.406,"nominal":"996","volume":"8","trades":"3"},"14:29":{"price":0.757,"ytm":9.39532,"nominal":"626","volume":"5","trades":"1"},"14:28":{"price":0.757,"ytm":9.39542,"nominal":"5207","volume":"39","trades":"12"},"14:27":{"price":0.7567,"ytm":9.40578,"nominal":"79","volume":"1","trades":"2"},"14:26":{"price":0.7567,"ytm":9.40888,"nominal":"355","volume":"3","trades":"2"},"14:25":{"price":0.7567,"ytm":9.40279,"nominal":"1805","volume":"14","trades":"2"},"14:24":{"price":0.7569,"ytm":9.38852,"nominal":"9669","volume":"73","trades":"6"},"14:23":{"price":0.7569,"ytm":9.38852,"nominal":"9669","volume":"73","trades":"6"},"14:22":{"price":0.7569,"ytm":9.39482,"nominal":"22174","volume":"168","trades":"13"},"14:21":{"price":0.757,"ytm":9.39244,"nominal":"103008","volume":"780","trades":"25"},"14:20":{"price":0.7569,"ytm":9.39161,"nominal":"1264","volume":"10","trades":"1"},"14:19":{"price":0.7569,"ytm":9.39493,"nominal":"577","volume":"4","trades":"2"},"14:18":{"price":0.757,"ytm":9.39553,"nominal":"15968","volume":"121","trades":"15"},"14:17":{"price":0.758,"ytm":9.37065,"nominal":"38296","volume":"290","trades":"32"},"14:16":{"price":0.7571,"ytm":9.38674,"nominal":"64866","volume":"491","trades":"14"},"14:15":{"price":0.757,"ytm":9.38923,"nominal":"3844","volume":"29","trades":"4"},"14:14":{"price":0.757,"ytm":9.39874,"nominal":"2207","volume":"17","trades":"7"},"14:13":{"price":0.757,"ytm":9.39874,"nominal":"2207","volume":"17","trades":"7"},"14:12":{"price":0.7569,"ytm":9.39482,"nominal":"6948","volume":"53","trades":"4"},"14:11":{"price":0.7569,"ytm":9.40133,"nominal":"672","volume":"5","trades":"2"},"14:10":{"price":0.757,"ytm":9.39884,"nominal":"8419","volume":"64","trades":"4"},"14:09":{"price":0.7569,"ytm":9.39813,"nominal":"2261","volume":"17","trades":"2"},"14:08":{"price":0.7569,"ytm":9.39172,"nominal":"22857","volume":"173","trades":"18"},"14:07":{"price":0.7565,"ytm":9.4112,"nominal":"105","volume":"1","trades":"2"},"14:06":{"price":0.7566,"ytm":9.40561,"nominal":"21301","volume":"161","trades":"23"},"14:05":{"price":0.7568,"ytm":9.39774,"nominal":"671","volume":"5","trades":"8"},"14:04":{"price":0.7568,"ytm":9.39454,"nominal":"3293","volume":"25","trades":"4"},"14:03":{"price":0.7567,"ytm":9.40023,"nominal":"183","volume":"1","trades":"4"},"14:02":{"price":0.7576,"ytm":9.38103,"nominal":"2672","volume":"20","trades":"5"},"14:01":{"price":0.7576,"ytm":9.38103,"nominal":"2672","volume":"20","trades":"5"},"14:00":{"price":0.7573,"ytm":9.3791,"nominal":"55951","volume":"424","trades":"41"},"13:59":{"price":0.7571,"ytm":9.39667,"nominal":"2297","volume":"17","trades":"9"},"13:58":{"price":0.7584,"ytm":9.3702,"nominal":"15814","volume":"120","trades":"1"},"13:57":{"price":0.7585,"ytm":9.35844,"nominal":"376","volume":"3","trades":"7"},"13:56":{"price":0.7585,"ytm":9.35524,"nominal":"13011","volume":"99","trades":"29"},"13:55":{"price":0.7582,"ytm":9.36269,"nominal":"1329","volume":"10","trades":"4"},"13:54":{"price":0.7577,"ytm":9.36904,"nominal":"98","volume":"1","trades":"1"},"13:53":{"price":0.7576,"ytm":9.38434,"nominal":"2749","volume":"21","trades":"6"},"13:52":{"price":0.7565,"ytm":9.41152,"nominal":"10193","volume":"77","trades":"67"},"13:51":{"price":0.7568,"ytm":9.4066,"nominal":"82493","volume":"624","trades":"17"},"13:50":{"price":0.7567,"ytm":9.39328,"nominal":"4000","volume":"30","trades":"1"},"13:49":{"price":0.756,"ytm":9.41682,"nominal":"3645","volume":"28","trades":"1"},"13:48":{"price":0.756,"ytm":9.41981,"nominal":"7887","volume":"60","trades":"6"},"13:47":{"price":0.7555,"ytm":9.43272,"nominal":"3619","volume":"27","trades":"7"},"13:46":{"price":0.7555,"ytm":9.43272,"nominal":"3619","volume":"27","trades":"7"},"13:45":{"price":0.7555,"ytm":9.43272,"nominal":"3619","volume":"27","trades":"7"},"13:44":{"price":0.7555,"ytm":9.43272,"nominal":"3619","volume":"27","trades":"7"},"13:43":{"price":0.7555,"ytm":9.43272,"nominal":"3619","volume":"27","trades":"7"},"13:42":{"price":0.7555,"ytm":9.43604,"nominal":"361","volume":"3","trades":"4"},"13:41":{"price":0.7555,"ytm":9.43625,"nominal":"374","volume":"3","trades":"4"},"13:40":{"price":0.7551,"ytm":9.44592,"nominal":"17213","volume":"130","trades":"5"},"13:39":{"price":0.756,"ytm":9.42003,"nominal":"3822","volume":"29","trades":"12"},"13:38":{"price":0.7565,"ytm":9.41066,"nominal":"43187","volume":"327","trades":"13"},"13:37":{"price":0.7565,"ytm":9.40745,"nominal":"1000","volume":"8","trades":"2"},"13:36":{"price":0.7554,"ytm":9.43125,"nominal":"1","volume":"0","trades":"1"},"13:35":{"price":0.7554,"ytm":9.43125,"nominal":"1","volume":"0","trades":"1"},"13:34":{"price":0.7554,"ytm":9.43104,"nominal":"1464","volume":"11","trades":"27"},"13:33":{"price":0.7561,"ytm":9.41988,"nominal":"658","volume":"5","trades":"3"},"13:32":{"price":0.755,"ytm":9.44424,"nominal":"40523","volume":"306","trades":"91"},"13:31":{"price":0.755,"ytm":9.44413,"nominal":"11107","volume":"84","trades":"1"},"13:30":{"price":0.755,"ytm":9.44746,"nominal":"4095","volume":"31","trades":"5"},"13:29":{"price":0.7544,"nominal":"204","volume":"2","trades":"3"},"13:28":{"price":0.7544,"nominal":"204","volume":"2","trades":"3"},"13:27":{"price":0.7549,"ytm":9.44685,"nominal":"499","volume":"4","trades":"7"},"13:26":{"price":0.7549,"ytm":9.44685,"nominal":"499","volume":"4","trades":"7"},"13:25":{"price":0.755,"ytm":9.44756,"nominal":"301","volume":"2","trades":"1"},"13:24":{"price":0.755,"ytm":9.44756,"nominal":"301","volume":"2","trades":"1"},"13:23":{"price":0.7551,"ytm":9.44185,"nominal":"2744","volume":"21","trades":"4"},"13:22":{"price":0.7553,"ytm":9.43696,"nominal":"1441","volume":"11","trades":"2"},"13:21":{"price":0.7555,"ytm":9.43817,"nominal":"1662","volume":"13","trades":"3"},"13:20":{"price":0.7555,"ytm":9.43817,"nominal":"1662","volume":"13","trades":"3"},"13:19":{"price":0.7555,"ytm":9.43817,"nominal":"1662","volume":"13","trades":"3"},"13:18":{"price":0.7555,"ytm":9.43507,"nominal":"42793","volume":"323","trades":"22"},"13:17":{"price":0.7555,"ytm":9.43496,"nominal":"213","volume":"2","trades":"1"},"13:16":{"price":0.7555,"ytm":9.43818,"nominal":"3995","volume":"30","trades":"2"},"13:15":{"price":0.7555,"ytm":9.4477,"nominal":"10351","volume":"78","trades":"8"},"13:14":{"price":0.7558,"ytm":9.43379,"nominal":"300","volume":"2","trades":"3"},"13:13":{"price":0.7551,"ytm":9.45127,"nominal":"6743","volume":"51","trades":"5"},"13:12":{"price":0.7552,"ytm":9.45199,"nominal":"738","volume":"6","trades":"3"},"13:11":{"price":0.7552,"ytm":9.45199,"nominal":"119","volume":"1","trades":"1"},"13:10":{"price":0.7552,"ytm":9.45199,"nominal":"66","volume":"0","trades":"2"},"13:09":{"price":0.7544,"ytm":9.46867,"nominal":"322","volume":"2","trades":"1"},"13:08":{"price":0.755,"ytm":9.45045,"nominal":"557","volume":"4","trades":"4"},"13:07":{"price":0.7553,"ytm":9.43985,"nominal":"11583","volume":"88","trades":"12"},"13:06":{"price":0.7553,"ytm":9.43985,"nominal":"11583","volume":"88","trades":"12"},"13:05":{"price":0.7553,"ytm":9.43985,"nominal":"11583","volume":"88","trades":"12"},"13:04":{"price":0.7559,"ytm":9.4344,"nominal":"273","volume":"2","trades":"5"},"13:03":{"price":0.7553,"ytm":9.44617,"nominal":"1599","volume":"12","trades":"6"},"13:02":{"price":0.7548,"ytm":9.45545,"nominal":"1407","volume":"11","trades":"2"},"13:01":{"price":0.7552,"ytm":9.44524,"nominal":"1095","volume":"8","trades":"7"},"13:00":{"price":0.7548,"ytm":9.45524,"nominal":"334","volume":"3","trades":"3"},"12:59":{"price":0.7555,"ytm":9.43764,"nominal":"2852","volume":"22","trades":"5"},"12:58":{"price":0.7549,"ytm":9.45274,"nominal":"4681","volume":"35","trades":"5"},"12:57":{"price":0.7555,"ytm":9.43464,"nominal":"16102","volume":"122","trades":"4"},"12:56":{"price":0.7551,"ytm":9.45427,"nominal":"1131","volume":"9","trades":"2"},"12:55":{"price":0.7552,"ytm":9.44556,"nominal":"11898","volume":"90","trades":"17"},"12:54":{"price":0.7549,"ytm":9.45295,"nominal":"26309","volume":"199","trades":"2"},"12:53":{"price":0.7549,"ytm":9.45295,"nominal":"26309","volume":"199","trades":"2"},"12:52":{"price":0.7549,"ytm":9.45295,"nominal":"26309","volume":"199","trades":"2"},"12:51":{"price":0.7556,"ytm":9.43225,"nominal":"5085","volume":"38","trades":"3"},"12:50":{"price":0.7552,"ytm":9.44224,"nominal":"255","volume":"2","trades":"1"},"12:49":{"price":0.7554,"ytm":9.44346,"nominal":"1966","volume":"15","trades":"1"},"12:48":{"price":0.7552,"ytm":9.44203,"nominal":"2041","volume":"15","trades":"5"},"12:47":{"price":0.7552,"ytm":9.44203,"nominal":"2041","volume":"15","trades":"5"},"12:46":{"price":0.7555,"ytm":9.43453,"nominal":"13514","volume":"102","trades":"2"},"12:45":{"price":0.7558,"ytm":9.41773,"nominal":"216","volume":"2","trades":"5"},"12:44":{"price":0.7558,"ytm":9.43368,"nominal":"16284","volume":"123","trades":"12"},"12:43":{"price":0.756,"ytm":9.4288,"nominal":"8323","volume":"63","trades":"8"},"12:42":{"price":0.7565,"ytm":9.41301,"nominal":"392","volume":"3","trades":"1"},"12:41":{"price":0.7565,"ytm":9.41301,"nominal":"392","volume":"3","trades":"1"},"12:40":{"price":0.7565,"ytm":9.41301,"nominal":"392","volume":"3","trades":"1"},"12:39":{"price":0.7565,"ytm":9.41301,"nominal":"392","volume":"3","trades":"1"},"12:38":{"price":0.7565,"ytm":9.41322,"nominal":"13555","volume":"102","trades":"9"},"12:37":{"price":0.756,"ytm":9.4289,"nominal":"7731","volume":"58","trades":"11"},"12:36":{"price":0.756,"ytm":9.4289,"nominal":"7731","volume":"58","trades":"11"},"12:35":{"price":0.755,"ytm":9.44767,"nominal":"529","volume":"4","trades":"1"},"12:34":{"price":0.7559,"ytm":9.41888,"nominal":"9692","volume":"73","trades":"2"},"12:33":{"price":0.7555,"ytm":9.4385,"nominal":"2163","volume":"16","trades":"7"},"12:32":{"price":0.7553,"ytm":9.44328,"nominal":"66","volume":"0","trades":"1"},"12:31":{"price":0.7553,"ytm":9.44339,"nominal":"16435","volume":"124","trades":"11"},"12:30":{"price":0.756,"ytm":9.4289,"nominal":"78220","volume":"591","trades":"44"},"12:29":{"price":0.756,"ytm":9.41949,"nominal":"12482","volume":"94","trades":"11"},"12:28":{"price":0.756,"ytm":9.42591,"nominal":"38599","volume":"292","trades":"16"},"12:27":{"price":0.7561,"ytm":9.42352,"nominal":"27451","volume":"208","trades":"8"},"12:26":{"price":0.7557,"ytm":9.42708,"nominal":"7358","volume":"56","trades":"8"},"12:25":{"price":0.7557,"ytm":9.43018,"nominal":"19583","volume":"148","trades":"9"},"12:24":{"price":0.7554,"ytm":9.43757,"nominal":"4996","volume":"38","trades":"4"},"12:23":{"price":0.7555,"ytm":9.43828,"nominal":"1594","volume":"12","trades":"2"},"12:22":{"price":0.7556,"ytm":9.44189,"nominal":"38645","volume":"292","trades":"36"},"12:21":{"price":0.7554,"ytm":9.4471,"nominal":"187856","volume":"1418","trades":"86"},"12:20":{"price":0.7553,"ytm":9.44649,"nominal":"11020","volume":"83","trades":"13"},"12:19":{"price":0.755,"ytm":9.44746,"nominal":"8882","volume":"67","trades":"11"},"12:18":{"price":0.7548,"ytm":9.45545,"nominal":"4805","volume":"36","trades":"4"},"12:17":{"price":0.7548,"ytm":9.45545,"nominal":"4805","volume":"36","trades":"4"},"12:16":{"price":0.7542,"ytm":9.46736,"nominal":"6050","volume":"46","trades":"9"},"12:15":{"price":0.7545,"ytm":9.46585,"nominal":"17017","volume":"128","trades":"15"},"12:14":{"price":0.7548,"ytm":9.45513,"nominal":"95","volume":"1","trades":"1"},"12:13":{"price":0.7548,"ytm":9.45513,"nominal":"95","volume":"1","trades":"1"},"12:12":{"price":0.7548,"ytm":9.45824,"nominal":"45288","volume":"342","trades":"20"},"12:11":{"price":0.7548,"ytm":9.45824,"nominal":"45288","volume":"342","trades":"20"},"12:10":{"price":0.7554,"ytm":9.43681,"nominal":"24234","volume":"183","trades":"7"},"12:09":{"price":0.7543,"ytm":9.46431,"nominal":"81889","volume":"618","trades":"18"},"12:08":{"price":0.7542,"ytm":9.47014,"nominal":"2000","volume":"15","trades":"1"},"12:07":{"price":0.7542,"ytm":9.46693,"nominal":"55583","volume":"419","trades":"6"},"12:06":{"price":0.7543,"ytm":9.47707,"nominal":"62628","volume":"472","trades":"16"},"12:05":{"price":0.7543,"ytm":9.46764,"nominal":"51299","volume":"387","trades":"13"},"12:04":{"price":0.7536,"ytm":9.48549,"nominal":"27606","volume":"208","trades":"11"},"12:03":{"price":0.7543,"ytm":9.47396,"nominal":"2502","volume":"19","trades":"2"},"12:02":{"price":0.7541,"ytm":9.47575,"nominal":"58356","volume":"440","trades":"22"},"12:01":{"price":0.7541,"ytm":9.46921,"nominal":"86740","volume":"654","trades":"26"},"12:00":{"price":0.7541,"ytm":9.47232,"nominal":"3847","volume":"29","trades":"5"},"11:59":{"price":0.7542,"ytm":9.47003,"nominal":"503","volume":"4","trades":"2"},"11:58":{"price":0.7543,"ytm":9.46421,"nominal":"1731","volume":"13","trades":"4"},"11:57":{"price":0.7543,"ytm":9.46421,"nominal":"1731","volume":"13","trades":"4"},"11:56":{"price":0.7546,"ytm":9.45981,"nominal":"568","volume":"4","trades":"7"},"11:55":{"price":0.7535,"ytm":9.48735,"nominal":"15030","volume":"113","trades":"13"},"11:54":{"price":0.7534,"ytm":9.49297,"nominal":"24840","volume":"187","trades":"37"},"11:53":{"price":0.7536,"ytm":9.4783,"nominal":"2392","volume":"18","trades":"4"},"11:52":{"price":0.7543,"ytm":9.4641,"nominal":"1512","volume":"11","trades":"2"},"11:51":{"price":0.7544,"ytm":9.45838,"nominal":"8422","volume":"64","trades":"28"},"11:50":{"price":0.7544,"ytm":9.45494,"nominal":"24127","volume":"182","trades":"48"},"11:49":{"price":0.755,"ytm":9.44016,"nominal":"4413","volume":"33","trades":"13"},"11:48":{"price":0.7551,"ytm":9.43788,"nominal":"169","volume":"1","trades":"1"},"11:47":{"price":0.7551,"ytm":9.44153,"nominal":"6281","volume":"47","trades":"3"},"11:46":{"price":0.7548,"ytm":9.45556,"nominal":"15310","volume":"116","trades":"8"},"11:45":{"price":0.7547,"ytm":9.44864,"nominal":"3991","volume":"30","trades":"4"},"11:44":{"price":0.7539,"ytm":9.4783,"nominal":"3409","volume":"26","trades":"5"},"11:43":{"price":0.7539,"ytm":9.47508,"nominal":"383752","volume":"2896","trades":"13"},"11:42":{"price":0.7548,"ytm":9.45246,"nominal":"105580","volume":"797","trades":"25"},"11:41":{"price":0.7548,"ytm":9.45235,"nominal":"669159","volume":"5048","trades":"22"},"11:40":{"price":0.754,"ytm":9.46926,"nominal":"40970","volume":"309","trades":"12"},"11:39":{"price":0.754,"ytm":9.45329,"nominal":"277829","volume":"2095","trades":"28"},"11:38":{"price":0.754,"ytm":9.4534,"nominal":"6823","volume":"51","trades":"6"},"11:37":{"price":0.7539,"ytm":9.45591,"nominal":"7179","volume":"54","trades":"4"},"11:36":{"price":0.7538,"ytm":9.46495,"nominal":"3940","volume":"30","trades":"3"},"11:35":{"price":0.7532,"ytm":9.48609,"nominal":"6530","volume":"49","trades":"4"},"11:34":{"price":0.7538,"ytm":9.47737,"nominal":"27312","volume":"206","trades":"16"},"11:33":{"price":0.754,"ytm":9.46904,"nominal":"206406","volume":"1556","trades":"23"},"11:32":{"price":0.7539,"ytm":9.46877,"nominal":"40105","volume":"302","trades":"6"},"11:31":{"price":0.7534,"ytm":9.48129,"nominal":"2536","volume":"19","trades":"3"},"11:30":{"price":0.754,"ytm":9.47869,"nominal":"23489","volume":"177","trades":"1"},"11:29":{"price":0.754,"ytm":9.46937,"nominal":"10845","volume":"82","trades":"12"},"11:28":{"price":0.7531,"ytm":9.49513,"nominal":"34749","volume":"262","trades":"16"},"11:27":{"price":0.755,"ytm":9.4512,"nominal":"97882","volume":"739","trades":"9"},"11:26":{"price":0.7552,"ytm":9.4369,"nominal":"278279","volume":"2101","trades":"13"},"11:25":{"price":0.7555,"ytm":9.4231,"nominal":"2531","volume":"19","trades":"7"},"11:24":{"price":0.756,"ytm":9.41328,"nominal":"23779","volume":"180","trades":"15"},"11:23":{"price":0.7562,"ytm":9.4052,"nominal":"42842","volume":"324","trades":"18"},"11:22":{"price":0.7563,"ytm":9.4027,"nominal":"5941","volume":"45","trades":"15"},"11:21":{"price":0.7575,"ytm":9.37591,"nominal":"5331","volume":"40","trades":"5"},"11:20":{"price":0.757,"ytm":9.39478,"nominal":"10","volume":"0","trades":"2"},"11:19":{"price":0.7569,"ytm":9.40047,"nominal":"5461","volume":"41","trades":"8"},"11:18":{"price":0.7571,"ytm":9.3956,"nominal":"10370","volume":"78","trades":"3"},"11:17":{"price":0.7564,"ytm":9.40994,"nominal":"805","volume":"6","trades":"1"},"11:16":{"price":0.7564,"ytm":9.41005,"nominal":"392","volume":"3","trades":"2"},"11:15":{"price":0.7564,"ytm":9.40684,"nominal":"7403","volume":"56","trades":"25"},"11:14":{"price":0.7557,"ytm":9.42708,"nominal":"151489","volume":"1145","trades":"35"},"11:13":{"price":0.7559,"ytm":9.42808,"nominal":"217909","volume":"1647","trades":"126"},"11:12":{"price":0.756,"ytm":9.41606,"nominal":"164338","volume":"1242","trades":"40"},"11:11":{"price":0.7557,"ytm":9.42355,"nominal":"5102","volume":"39","trades":"7"},"11:10":{"price":0.7561,"ytm":9.41956,"nominal":"1463","volume":"11","trades":"4"},"11:09":{"price":0.7572,"ytm":9.40124,"nominal":"69307","volume":"525","trades":"25"},"11:08":{"price":0.7571,"ytm":9.40373,"nominal":"609308","volume":"4591","trades":"222"},"11:07":{"price":0.7559,"ytm":9.43065,"nominal":"36520","volume":"276","trades":"32"},"11:06":{"price":0.756,"ytm":9.42205,"nominal":"2106","volume":"16","trades":"8"},"11:05":{"price":0.7559,"ytm":9.43097,"nominal":"33525","volume":"253","trades":"28"},"11:04":{"price":0.7561,"ytm":9.42534,"nominal":"67821","volume":"512","trades":"48"},"11:03":{"price":0.755,"ytm":9.45613,"nominal":"250","volume":"2","trades":"1"},"11:02":{"price":0.755,"ytm":9.44981,"nominal":"950","volume":"7","trades":"1"},"11:01":{"price":0.755,"ytm":9.45903,"nominal":"202058","volume":"1526","trades":"14"},"11:00":{"price":0.7552,"ytm":9.44138,"nominal":"18099","volume":"137","trades":"6"},"10:59":{"price":0.756,"ytm":9.41486,"nominal":"15511","volume":"117","trades":"14"},"10:58":{"price":0.7542,"ytm":9.46317,"nominal":"1926","volume":"15","trades":"6"},"10:57":{"price":0.7536,"ytm":9.48528,"nominal":"14598","volume":"110","trades":"16"},"10:56":{"price":0.7536,"ytm":9.48152,"nominal":"820","volume":"6","trades":"2"},"10:55":{"price":0.7531,"ytm":9.48417,"nominal":"49297","volume":"371","trades":"2"},"10:54":{"price":0.7532,"ytm":9.48767,"nominal":"166","volume":"1","trades":"2"},"10:53":{"price":0.7532,"ytm":9.4909,"nominal":"518687","volume":"3906","trades":"30"},"10:52":{"price":0.753,"ytm":9.50816,"nominal":"42291","volume":"318","trades":"12"},"10:51":{"price":0.7529,"ytm":9.50444,"nominal":"13838","volume":"104","trades":"7"},"10:50":{"price":0.753,"ytm":9.51128,"nominal":"4226","volume":"32","trades":"6"},"10:49":{"price":0.7532,"ytm":9.49003,"nominal":"276","volume":"2","trades":"5"},"10:48":{"price":0.753,"ytm":9.49236,"nominal":"239815","volume":"1806","trades":"10"},"10:47":{"price":0.7522,"ytm":9.51911,"nominal":"22551","volume":"170","trades":"1"},"10:46":{"price":0.753,"ytm":9.49892,"nominal":"39147","volume":"295","trades":"22"},"10:45":{"price":0.7516,"ytm":9.53731,"nominal":"11707","volume":"88","trades":"21"},"10:44":{"price":0.753,"ytm":9.48034,"nominal":"60679","volume":"457","trades":"18"},"10:43":{"price":0.753,"ytm":9.48657,"nominal":"30628","volume":"231","trades":"8"},"10:42":{"price":0.753,"ytm":9.49591,"nominal":"100451","volume":"756","trades":"9"},"10:41":{"price":0.7535,"ytm":9.48316,"nominal":"4862","volume":"37","trades":"8"},"10:40":{"price":0.7496,"ytm":9.60039,"nominal":"3327","volume":"25","trades":"14"},"10:39":{"price":0.754,"ytm":9.47719,"nominal":"1034","volume":"8","trades":"2"},"10:38":{"price":0.7539,"ytm":9.49226,"nominal":"3591","volume":"27","trades":"9"},"10:37":{"price":0.7553,"ytm":9.43834,"nominal":"5366","volume":"41","trades":"2"},"10:36":{"price":0.7555,"ytm":9.43732,"nominal":"8415","volume":"64","trades":"8"},"10:35":{"price":0.7542,"ytm":9.47508,"nominal":"1506","volume":"11","trades":"3"},"10:34":{"price":0.755,"ytm":9.45882,"nominal":"50039","volume":"378","trades":"8"},"10:33":{"price":0.7559,"ytm":9.43054,"nominal":"28466","volume":"215","trades":"29"},"10:32":{"price":0.7562,"ytm":9.41652,"nominal":"24207","volume":"183","trades":"59"},"10:30":{"price":0.7652,"ytm":9.18485,"nominal":"65","volume":"0","trades":"2"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":0.7366,"ytm":10.56836,"nominal":"18","volume":"0","trades":"1"},"16:58":{"price":0.7366,"ytm":10.56836,"nominal":"18","volume":"0","trades":"1"},"16:57":{"price":0.7366,"ytm":10.56836,"nominal":"18","volume":"0","trades":"1"},"16:56":{"price":0.7366,"ytm":10.56836,"nominal":"18","volume":"0","trades":"1"},"16:55":{"price":0.7366,"ytm":10.56836,"nominal":"18","volume":"0","trades":"1"},"16:54":{"price":0.7366,"ytm":10.56836,"nominal":"18","volume":"0","trades":"1"},"16:53":{"price":0.7366,"ytm":10.56836,"nominal":"18","volume":"0","trades":"1"},"16:52":{"price":0.7365,"ytm":10.57097,"nominal":"100","volume":"1","trades":"1"},"16:51":{"price":0.7365,"ytm":10.57097,"nominal":"100","volume":"1","trades":"1"},"16:50":{"price":0.738,"ytm":10.53182,"nominal":"781","volume":"6","trades":"1"},"16:49":{"price":0.738,"ytm":10.53182,"nominal":"781","volume":"6","trades":"1"},"16:48":{"price":0.7373,"ytm":10.55008,"nominal":"11832","volume":"87","trades":"2"},"16:47":{"price":0.7373,"ytm":10.55008,"nominal":"11832","volume":"87","trades":"2"},"16:46":{"price":0.7373,"ytm":10.55008,"nominal":"11832","volume":"87","trades":"2"},"16:45":{"price":0.7373,"ytm":10.55008,"nominal":"11832","volume":"87","trades":"2"},"16:44":{"price":0.7373,"ytm":10.55008,"nominal":"11832","volume":"87","trades":"2"},"16:43":{"price":0.7373,"ytm":10.55008,"nominal":"11832","volume":"87","trades":"2"},"16:42":{"price":0.7373,"ytm":10.55008,"nominal":"11832","volume":"87","trades":"2"},"16:41":{"price":0.7373,"ytm":10.55008,"nominal":"500","volume":"4","trades":"3"},"16:40":{"price":0.7373,"ytm":10.55008,"nominal":"237","volume":"2","trades":"1"},"16:39":{"price":0.7373,"ytm":10.55008,"nominal":"237","volume":"2","trades":"1"},"16:38":{"price":0.7373,"ytm":10.55008,"nominal":"237","volume":"2","trades":"1"},"16:37":{"price":0.7373,"ytm":10.55008,"nominal":"237","volume":"2","trades":"1"},"16:36":{"price":0.7358,"ytm":10.58928,"nominal":"1307","volume":"10","trades":"1"},"16:35":{"price":0.7358,"ytm":10.58928,"nominal":"1307","volume":"10","trades":"1"},"16:34":{"price":0.737,"ytm":10.55791,"nominal":"54498","volume":"402","trades":"7"},"16:33":{"price":0.7376,"ytm":10.54225,"nominal":"6291","volume":"46","trades":"3"},"16:32":{"price":0.7376,"ytm":10.54225,"nominal":"6291","volume":"46","trades":"3"},"16:31":{"price":0.7376,"ytm":10.54225,"nominal":"6291","volume":"46","trades":"3"},"16:30":{"price":0.7376,"ytm":10.54225,"nominal":"6291","volume":"46","trades":"3"},"16:29":{"price":0.7362,"ytm":10.57882,"nominal":"2100","volume":"15","trades":"1"},"16:28":{"price":0.7362,"ytm":10.57882,"nominal":"2100","volume":"15","trades":"1"},"16:27":{"price":0.7362,"ytm":10.57882,"nominal":"2100","volume":"15","trades":"1"},"16:26":{"price":0.7362,"ytm":10.57882,"nominal":"2100","volume":"15","trades":"1"},"16:25":{"price":0.7362,"ytm":10.57882,"nominal":"2100","volume":"15","trades":"1"},"16:24":{"price":0.7362,"ytm":10.57882,"nominal":"2100","volume":"15","trades":"1"},"16:23":{"price":0.7362,"ytm":10.57882,"nominal":"2100","volume":"15","trades":"1"},"16:22":{"price":0.7362,"ytm":10.57882,"nominal":"2100","volume":"15","trades":"1"},"16:21":{"price":0.7362,"ytm":10.57882,"nominal":"2100","volume":"15","trades":"1"},"16:20":{"price":0.7362,"ytm":10.57882,"nominal":"2100","volume":"15","trades":"1"},"16:19":{"price":0.7362,"ytm":10.57882,"nominal":"2100","volume":"15","trades":"1"},"16:18":{"price":0.7362,"ytm":10.57882,"nominal":"2100","volume":"15","trades":"1"},"16:17":{"price":0.733,"ytm":10.66274,"nominal":"43181","volume":"317","trades":"17"},"16:16":{"price":0.733,"ytm":10.66274,"nominal":"43181","volume":"317","trades":"17"},"16:15":{"price":0.733,"ytm":10.66274,"nominal":"43181","volume":"317","trades":"17"},"16:14":{"price":0.733,"ytm":10.66274,"nominal":"43181","volume":"317","trades":"17"},"16:13":{"price":0.733,"ytm":10.66274,"nominal":"2167","volume":"16","trades":"2"},"16:12":{"price":0.733,"ytm":10.66274,"nominal":"5060","volume":"37","trades":"3"},"16:11":{"price":0.733,"ytm":10.66274,"nominal":"7900","volume":"58","trades":"2"},"16:10":{"price":0.733,"ytm":10.66274,"nominal":"249749","volume":"1830","trades":"29"},"16:09":{"price":0.733,"ytm":10.66274,"nominal":"249749","volume":"1830","trades":"29"},"16:08":{"price":0.733,"ytm":10.66274,"nominal":"249749","volume":"1830","trades":"29"},"16:07":{"price":0.733,"ytm":10.66274,"nominal":"249749","volume":"1830","trades":"29"},"16:06":{"price":0.7325,"ytm":10.6759,"nominal":"16595","volume":"121","trades":"1"},"16:05":{"price":0.7325,"ytm":10.6759,"nominal":"16595","volume":"121","trades":"1"},"16:04":{"price":0.732,"ytm":10.68907,"nominal":"647","volume":"5","trades":"2"},"16:03":{"price":0.732,"ytm":10.68907,"nominal":"647","volume":"5","trades":"2"},"16:02":{"price":0.732,"ytm":10.68907,"nominal":"647","volume":"5","trades":"2"},"16:01":{"price":0.7311,"ytm":10.71281,"nominal":"1271","volume":"9","trades":"2"},"16:00":{"price":0.7311,"ytm":10.71281,"nominal":"2550","volume":"19","trades":"5"},"15:59":{"price":0.7317,"ytm":10.69698,"nominal":"25935","volume":"190","trades":"1"},"15:58":{"price":0.7317,"ytm":10.69698,"nominal":"25935","volume":"190","trades":"1"},"15:57":{"price":0.731,"ytm":10.71545,"nominal":"189536","volume":"1386","trades":"24"},"15:56":{"price":0.731,"ytm":10.71545,"nominal":"189536","volume":"1386","trades":"24"},"15:55":{"price":0.731,"ytm":10.71545,"nominal":"189536","volume":"1386","trades":"24"},"15:54":{"price":0.731,"ytm":10.71545,"nominal":"189536","volume":"1386","trades":"24"},"15:53":{"price":0.731,"ytm":10.71545,"nominal":"189536","volume":"1386","trades":"24"},"15:52":{"price":0.731,"ytm":10.71545,"nominal":"189536","volume":"1386","trades":"24"},"15:51":{"price":0.731,"ytm":10.71545,"nominal":"189536","volume":"1386","trades":"24"},"15:50":{"price":0.731,"ytm":10.71545,"nominal":"189536","volume":"1386","trades":"24"},"15:49":{"price":0.731,"ytm":10.71545,"nominal":"189536","volume":"1386","trades":"24"},"15:48":{"price":0.731,"ytm":10.71545,"nominal":"189536","volume":"1386","trades":"24"},"15:47":{"price":0.731,"ytm":10.71545,"nominal":"189536","volume":"1386","trades":"24"},"15:46":{"price":0.731,"ytm":10.71545,"nominal":"189536","volume":"1386","trades":"24"},"15:45":{"price":0.731,"ytm":10.71545,"nominal":"189536","volume":"1386","trades":"24"},"15:44":{"price":0.731,"ytm":10.71545,"nominal":"189536","volume":"1386","trades":"24"},"15:43":{"price":0.731,"ytm":10.71545,"nominal":"3517","volume":"26","trades":"1"},"15:42":{"price":0.731,"ytm":10.71545,"nominal":"8982","volume":"66","trades":"2"},"15:41":{"price":0.731,"ytm":10.71545,"nominal":"9848","volume":"72","trades":"1"},"15:40":{"price":0.731,"ytm":10.71545,"nominal":"40153","volume":"294","trades":"17"},"15:39":{"price":0.731,"ytm":10.71545,"nominal":"40153","volume":"294","trades":"17"},"15:38":{"price":0.731,"ytm":10.71545,"nominal":"40153","volume":"294","trades":"17"},"15:37":{"price":0.731,"ytm":10.71545,"nominal":"40153","volume":"294","trades":"17"},"15:36":{"price":0.731,"ytm":10.71545,"nominal":"40153","volume":"294","trades":"17"},"15:35":{"price":0.731,"ytm":10.71545,"nominal":"40153","volume":"294","trades":"17"},"15:34":{"price":0.731,"ytm":10.71545,"nominal":"40153","volume":"294","trades":"17"},"15:33":{"price":0.731,"ytm":10.71545,"nominal":"40153","volume":"294","trades":"17"},"15:32":{"price":0.731,"ytm":10.71545,"nominal":"40153","volume":"294","trades":"17"},"15:31":{"price":0.731,"ytm":10.71545,"nominal":"88226","volume":"645","trades":"18"},"15:30":{"price":0.731,"ytm":10.71545,"nominal":"22762","volume":"166","trades":"12"},"15:29":{"price":0.731,"ytm":10.71545,"nominal":"25200","volume":"184","trades":"4"},"15:28":{"price":0.731,"ytm":10.71545,"nominal":"72604","volume":"531","trades":"21"},"15:27":{"price":0.731,"ytm":10.71545,"nominal":"84391","volume":"617","trades":"27"},"15:26":{"price":0.731,"ytm":10.71545,"nominal":"77189","volume":"564","trades":"14"},"15:25":{"price":0.731,"ytm":10.71545,"nominal":"14727","volume":"108","trades":"4"},"15:24":{"price":0.731,"ytm":10.71545,"nominal":"10100","volume":"74","trades":"5"},"15:23":{"price":0.731,"ytm":10.71545,"nominal":"18100","volume":"132","trades":"5"},"15:22":{"price":0.731,"ytm":10.71545,"nominal":"24400","volume":"178","trades":"5"},"15:21":{"price":0.731,"ytm":10.71545,"nominal":"12600","volume":"92","trades":"5"},"15:20":{"price":0.7308,"ytm":10.72073,"nominal":"2318","volume":"17","trades":"2"},"15:19":{"price":0.7308,"ytm":10.72073,"nominal":"2318","volume":"17","trades":"2"},"15:18":{"price":0.7308,"ytm":10.72073,"nominal":"2318","volume":"17","trades":"2"},"15:17":{"price":0.7308,"ytm":10.72073,"nominal":"2318","volume":"17","trades":"2"},"15:16":{"price":0.7308,"ytm":10.72073,"nominal":"2318","volume":"17","trades":"2"},"15:15":{"price":0.7308,"ytm":10.72073,"nominal":"2318","volume":"17","trades":"2"},"15:14":{"price":0.7304,"ytm":10.7313,"nominal":"43","volume":"0","trades":"1"},"15:13":{"price":0.7304,"ytm":10.7313,"nominal":"43","volume":"0","trades":"1"},"15:12":{"price":0.7304,"ytm":10.7313,"nominal":"43","volume":"0","trades":"1"},"15:11":{"price":0.7304,"ytm":10.7313,"nominal":"43","volume":"0","trades":"1"},"15:10":{"price":0.7311,"ytm":10.71281,"nominal":"2174","volume":"16","trades":"2"},"15:09":{"price":0.7311,"ytm":10.71281,"nominal":"2174","volume":"16","trades":"2"},"15:08":{"price":0.7311,"ytm":10.71281,"nominal":"2174","volume":"16","trades":"2"},"15:07":{"price":0.7311,"ytm":10.71281,"nominal":"2174","volume":"16","trades":"2"},"15:06":{"price":0.7311,"ytm":10.71281,"nominal":"2174","volume":"16","trades":"2"},"15:05":{"price":0.7311,"ytm":10.71281,"nominal":"2174","volume":"16","trades":"2"},"15:04":{"price":0.7311,"ytm":10.71281,"nominal":"2174","volume":"16","trades":"2"},"15:03":{"price":0.7311,"ytm":10.71281,"nominal":"2174","volume":"16","trades":"2"},"15:02":{"price":0.7311,"ytm":10.71281,"nominal":"2174","volume":"16","trades":"2"},"15:01":{"price":0.7311,"ytm":10.71281,"nominal":"2174","volume":"16","trades":"2"},"15:00":{"price":0.7311,"ytm":10.71281,"nominal":"2174","volume":"16","trades":"2"},"14:59":{"price":0.7302,"ytm":10.73659,"nominal":"1045","volume":"8","trades":"1"},"14:58":{"price":0.7302,"ytm":10.73659,"nominal":"1045","volume":"8","trades":"1"},"14:57":{"price":0.7302,"ytm":10.73659,"nominal":"1045","volume":"8","trades":"1"},"14:56":{"price":0.7302,"ytm":10.73659,"nominal":"1045","volume":"8","trades":"1"},"14:55":{"price":0.7302,"ytm":10.73659,"nominal":"1045","volume":"8","trades":"1"},"14:54":{"price":0.7297,"ytm":10.74981,"nominal":"11248","volume":"82","trades":"12"},"14:53":{"price":0.7297,"ytm":10.74981,"nominal":"11248","volume":"82","trades":"12"},"14:52":{"price":0.7297,"ytm":10.74981,"nominal":"11248","volume":"82","trades":"12"},"14:51":{"price":0.7297,"ytm":10.74981,"nominal":"11248","volume":"82","trades":"12"},"14:50":{"price":0.731,"ytm":10.71545,"nominal":"3501","volume":"26","trades":"5"},"14:49":{"price":0.731,"ytm":10.71545,"nominal":"3501","volume":"26","trades":"5"},"14:48":{"price":0.731,"ytm":10.71545,"nominal":"3501","volume":"26","trades":"5"},"14:47":{"price":0.731,"ytm":10.71545,"nominal":"3501","volume":"26","trades":"5"},"14:46":{"price":0.731,"ytm":10.71545,"nominal":"3501","volume":"26","trades":"5"},"14:45":{"price":0.731,"ytm":10.71545,"nominal":"3501","volume":"26","trades":"5"},"14:44":{"price":0.7307,"ytm":10.72337,"nominal":"528","volume":"4","trades":"5"},"14:43":{"price":0.7309,"ytm":10.71809,"nominal":"32","volume":"0","trades":"1"},"14:42":{"price":0.7309,"ytm":10.71809,"nominal":"4079","volume":"30","trades":"3"},"14:41":{"price":0.7309,"ytm":10.71809,"nominal":"82","volume":"1","trades":"1"},"14:40":{"price":0.7301,"ytm":10.73923,"nominal":"4898","volume":"36","trades":"7"},"14:39":{"price":0.7301,"ytm":10.73923,"nominal":"4898","volume":"36","trades":"7"},"14:38":{"price":0.7301,"ytm":10.73923,"nominal":"4898","volume":"36","trades":"7"},"14:37":{"price":0.7301,"ytm":10.73923,"nominal":"4898","volume":"36","trades":"7"},"14:36":{"price":0.7313,"ytm":10.70753,"nominal":"5589","volume":"41","trades":"1"},"14:35":{"price":0.7313,"ytm":10.70753,"nominal":"5589","volume":"41","trades":"1"},"14:34":{"price":0.7313,"ytm":10.70753,"nominal":"5589","volume":"41","trades":"1"},"14:33":{"price":0.7311,"ytm":10.71281,"nominal":"2100","volume":"15","trades":"3"},"14:32":{"price":0.7308,"ytm":10.72073,"nominal":"2106","volume":"15","trades":"3"},"14:31":{"price":0.7315,"ytm":10.70225,"nominal":"1174","volume":"9","trades":"8"},"14:30":{"price":0.7315,"ytm":10.70225,"nominal":"10","volume":"0","trades":"1"},"14:29":{"price":0.7315,"ytm":10.70225,"nominal":"10","volume":"0","trades":"1"},"14:28":{"price":0.7315,"ytm":10.70225,"nominal":"2669","volume":"20","trades":"3"},"14:27":{"price":0.7315,"ytm":10.70225,"nominal":"6","volume":"0","trades":"1"},"14:26":{"price":0.7315,"ytm":10.70225,"nominal":"6","volume":"0","trades":"1"},"14:25":{"price":0.7315,"ytm":10.70225,"nominal":"6","volume":"0","trades":"1"},"14:24":{"price":0.7318,"ytm":10.69434,"nominal":"3179","volume":"23","trades":"6"},"14:23":{"price":0.7318,"ytm":10.69434,"nominal":"3179","volume":"23","trades":"6"},"14:22":{"price":0.7318,"ytm":10.69434,"nominal":"3179","volume":"23","trades":"6"},"14:21":{"price":0.732,"ytm":10.68907,"nominal":"231","volume":"2","trades":"1"},"14:20":{"price":0.732,"ytm":10.68907,"nominal":"231","volume":"2","trades":"1"},"14:19":{"price":0.732,"ytm":10.68907,"nominal":"231","volume":"2","trades":"1"},"14:18":{"price":0.7318,"ytm":10.69434,"nominal":"15789","volume":"116","trades":"9"},"14:17":{"price":0.7319,"ytm":10.69171,"nominal":"1503","volume":"11","trades":"7"},"14:16":{"price":0.7318,"ytm":10.69434,"nominal":"1","volume":"0","trades":"1"},"14:15":{"price":0.7318,"ytm":10.69434,"nominal":"1","volume":"0","trades":"1"},"14:14":{"price":0.7315,"ytm":10.70225,"nominal":"254","volume":"2","trades":"2"},"14:13":{"price":0.7315,"ytm":10.70225,"nominal":"254","volume":"2","trades":"2"},"14:12":{"price":0.7315,"ytm":10.70225,"nominal":"254","volume":"2","trades":"2"},"14:11":{"price":0.7315,"ytm":10.70225,"nominal":"1734","volume":"13","trades":"5"},"14:10":{"price":0.7315,"ytm":10.70225,"nominal":"1734","volume":"13","trades":"5"},"14:09":{"price":0.7315,"ytm":10.70225,"nominal":"1734","volume":"13","trades":"5"},"14:08":{"price":0.7315,"ytm":10.70225,"nominal":"1734","volume":"13","trades":"5"},"14:07":{"price":0.7315,"ytm":10.70225,"nominal":"1734","volume":"13","trades":"5"},"14:06":{"price":0.7315,"ytm":10.70225,"nominal":"1734","volume":"13","trades":"5"},"14:05":{"price":0.7316,"ytm":10.69962,"nominal":"2","volume":"0","trades":"2"},"14:04":{"price":0.732,"ytm":10.68907,"nominal":"158275","volume":"1159","trades":"1"},"14:03":{"price":0.732,"ytm":10.68907,"nominal":"158275","volume":"1159","trades":"1"},"14:02":{"price":0.732,"ytm":10.68907,"nominal":"158275","volume":"1159","trades":"1"},"14:01":{"price":0.732,"ytm":10.68907,"nominal":"1970","volume":"14","trades":"1"},"14:00":{"price":0.732,"ytm":10.68907,"nominal":"90425","volume":"662","trades":"23"},"13:59":{"price":0.732,"ytm":10.68907,"nominal":"104","volume":"1","trades":"2"},"13:58":{"price":0.7325,"ytm":10.6759,"nominal":"6168","volume":"45","trades":"3"},"13:57":{"price":0.7325,"ytm":10.6759,"nominal":"3403","volume":"25","trades":"8"},"13:56":{"price":0.7325,"ytm":10.6759,"nominal":"3403","volume":"25","trades":"8"},"13:55":{"price":0.732,"ytm":10.68907,"nominal":"98","volume":"1","trades":"1"},"13:54":{"price":0.732,"ytm":10.68907,"nominal":"98","volume":"1","trades":"1"},"13:53":{"price":0.7324,"ytm":10.67854,"nominal":"1646","volume":"12","trades":"5"},"13:52":{"price":0.732,"ytm":10.68907,"nominal":"109086","volume":"799","trades":"31"},"13:51":{"price":0.7315,"ytm":10.70225,"nominal":"10126","volume":"74","trades":"11"},"13:50":{"price":0.7309,"ytm":10.71809,"nominal":"13","volume":"0","trades":"1"},"13:49":{"price":0.7307,"ytm":10.72337,"nominal":"5410","volume":"39","trades":"1"},"13:48":{"price":0.7307,"ytm":10.72337,"nominal":"5410","volume":"39","trades":"1"},"13:47":{"price":0.7307,"ytm":10.72337,"nominal":"5410","volume":"39","trades":"1"},"13:46":{"price":0.73,"ytm":10.74187,"nominal":"856","volume":"6","trades":"1"},"13:45":{"price":0.73,"ytm":10.74187,"nominal":"856","volume":"6","trades":"1"},"13:44":{"price":0.73,"ytm":10.74187,"nominal":"856","volume":"6","trades":"1"},"13:43":{"price":0.7306,"ytm":10.72601,"nominal":"4807","volume":"35","trades":"7"},"13:42":{"price":0.7304,"ytm":10.7313,"nominal":"351","volume":"3","trades":"2"},"13:41":{"price":0.7304,"ytm":10.7313,"nominal":"2825","volume":"21","trades":"6"},"13:40":{"price":0.7305,"ytm":10.72866,"nominal":"47866","volume":"350","trades":"5"},"13:39":{"price":0.7312,"ytm":10.71017,"nominal":"2101","volume":"15","trades":"7"},"13:38":{"price":0.7312,"ytm":10.71017,"nominal":"2101","volume":"15","trades":"7"},"13:37":{"price":0.7309,"ytm":10.71809,"nominal":"2038","volume":"15","trades":"9"},"13:36":{"price":0.7309,"ytm":10.71809,"nominal":"2038","volume":"15","trades":"9"},"13:35":{"price":0.7309,"ytm":10.71809,"nominal":"2038","volume":"15","trades":"9"},"13:34":{"price":0.7309,"ytm":10.71809,"nominal":"2038","volume":"15","trades":"9"},"13:33":{"price":0.7298,"ytm":10.74717,"nominal":"5306","volume":"39","trades":"3"},"13:32":{"price":0.7298,"ytm":10.74717,"nominal":"5306","volume":"39","trades":"3"},"13:31":{"price":0.7295,"ytm":10.75511,"nominal":"37652","volume":"275","trades":"2"},"13:30":{"price":0.7295,"ytm":10.75511,"nominal":"121977","volume":"890","trades":"11"},"13:29":{"price":0.7298,"ytm":10.74717,"nominal":"78976","volume":"576","trades":"10"},"13:28":{"price":0.7295,"ytm":10.75511,"nominal":"264941","volume":"1933","trades":"21"},"13:27":{"price":0.7295,"ytm":10.75511,"nominal":"264941","volume":"1933","trades":"21"},"13:26":{"price":0.7297,"ytm":10.74981,"nominal":"20","volume":"0","trades":"1"},"13:25":{"price":0.7298,"ytm":10.74717,"nominal":"1030","volume":"8","trades":"1"},"13:24":{"price":0.7298,"ytm":10.74717,"nominal":"1030","volume":"8","trades":"1"},"13:23":{"price":0.7304,"ytm":10.7313,"nominal":"1441","volume":"11","trades":"1"},"13:22":{"price":0.7303,"ytm":10.73394,"nominal":"5398","volume":"39","trades":"2"},"13:21":{"price":0.7303,"ytm":10.73394,"nominal":"5398","volume":"39","trades":"2"},"13:20":{"price":0.7303,"ytm":10.73394,"nominal":"5398","volume":"39","trades":"2"},"13:19":{"price":0.7303,"ytm":10.73394,"nominal":"5398","volume":"39","trades":"2"},"13:18":{"price":0.7303,"ytm":10.73394,"nominal":"28110","volume":"205","trades":"7"},"13:17":{"price":0.7309,"ytm":10.71809,"nominal":"4583","volume":"33","trades":"2"},"13:16":{"price":0.7309,"ytm":10.71809,"nominal":"4583","volume":"33","trades":"2"},"13:15":{"price":0.73,"ytm":10.74187,"nominal":"77381","volume":"565","trades":"2"},"13:14":{"price":0.73,"ytm":10.74187,"nominal":"150140","volume":"1096","trades":"4"},"13:13":{"price":0.73,"ytm":10.74187,"nominal":"150140","volume":"1096","trades":"4"},"13:12":{"price":0.73,"ytm":10.74187,"nominal":"150140","volume":"1096","trades":"4"},"13:11":{"price":0.73,"ytm":10.74187,"nominal":"150140","volume":"1096","trades":"4"},"13:10":{"price":0.7295,"ytm":10.75511,"nominal":"321","volume":"2","trades":"1"},"13:09":{"price":0.7295,"ytm":10.75511,"nominal":"455","volume":"3","trades":"2"},"13:08":{"price":0.7295,"ytm":10.75511,"nominal":"455","volume":"3","trades":"2"},"13:07":{"price":0.73,"ytm":10.74187,"nominal":"38419","volume":"280","trades":"20"},"13:06":{"price":0.73,"ytm":10.74187,"nominal":"38419","volume":"280","trades":"20"},"13:05":{"price":0.73,"ytm":10.74187,"nominal":"38419","volume":"280","trades":"20"},"13:04":{"price":0.73,"ytm":10.74187,"nominal":"222261","volume":"1623","trades":"48"},"13:03":{"price":0.73,"ytm":10.74187,"nominal":"16467","volume":"120","trades":"4"},"13:02":{"price":0.7299,"ytm":10.74452,"nominal":"100","volume":"1","trades":"2"},"13:01":{"price":0.7299,"ytm":10.74452,"nominal":"100","volume":"1","trades":"2"},"13:00":{"price":0.7299,"ytm":10.74452,"nominal":"100","volume":"1","trades":"2"},"12:59":{"price":0.7299,"ytm":10.74452,"nominal":"5700","volume":"42","trades":"2"},"12:58":{"price":0.7299,"ytm":10.74452,"nominal":"16102","volume":"118","trades":"3"},"12:57":{"price":0.7299,"ytm":10.74452,"nominal":"16102","volume":"118","trades":"3"},"12:56":{"price":0.7299,"ytm":10.74452,"nominal":"5400","volume":"39","trades":"2"},"12:55":{"price":0.7299,"ytm":10.74452,"nominal":"4615","volume":"34","trades":"4"},"12:54":{"price":0.73,"ytm":10.74187,"nominal":"10284","volume":"75","trades":"4"},"12:53":{"price":0.73,"ytm":10.74187,"nominal":"10284","volume":"75","trades":"4"},"12:52":{"price":0.73,"ytm":10.74187,"nominal":"10284","volume":"75","trades":"4"},"12:51":{"price":0.73,"ytm":10.74187,"nominal":"10284","volume":"75","trades":"4"},"12:50":{"price":0.73,"ytm":10.74187,"nominal":"10284","volume":"75","trades":"4"},"12:49":{"price":0.73,"ytm":10.74187,"nominal":"10284","volume":"75","trades":"4"},"12:48":{"price":0.73,"ytm":10.74187,"nominal":"10284","volume":"75","trades":"4"},"12:47":{"price":0.73,"ytm":10.74187,"nominal":"10284","volume":"75","trades":"4"},"12:46":{"price":0.73,"ytm":10.74187,"nominal":"10284","volume":"75","trades":"4"},"12:45":{"price":0.73,"ytm":10.74187,"nominal":"10284","volume":"75","trades":"4"},"12:44":{"price":0.7305,"ytm":10.72866,"nominal":"300","volume":"2","trades":"1"},"12:43":{"price":0.7305,"ytm":10.72866,"nominal":"4992","volume":"36","trades":"6"},"12:42":{"price":0.7299,"ytm":10.74452,"nominal":"24428","volume":"178","trades":"10"},"12:41":{"price":0.7299,"ytm":10.74452,"nominal":"24428","volume":"178","trades":"10"},"12:40":{"price":0.7299,"ytm":10.74452,"nominal":"24428","volume":"178","trades":"10"},"12:39":{"price":0.7299,"ytm":10.74452,"nominal":"24428","volume":"178","trades":"10"},"12:38":{"price":0.7299,"ytm":10.74452,"nominal":"24428","volume":"178","trades":"10"},"12:37":{"price":0.7299,"ytm":10.74452,"nominal":"24428","volume":"178","trades":"10"},"12:36":{"price":0.7299,"ytm":10.74452,"nominal":"24428","volume":"178","trades":"10"},"12:35":{"price":0.7299,"ytm":10.74452,"nominal":"24428","volume":"178","trades":"10"},"12:34":{"price":0.7299,"ytm":10.74452,"nominal":"24428","volume":"178","trades":"10"},"12:33":{"price":0.7299,"ytm":10.74452,"nominal":"24428","volume":"178","trades":"10"},"12:32":{"price":0.7299,"ytm":10.74452,"nominal":"24428","volume":"178","trades":"10"},"12:31":{"price":0.7299,"ytm":10.74452,"nominal":"24428","volume":"178","trades":"10"},"12:30":{"price":0.7305,"ytm":10.72866,"nominal":"42934","volume":"314","trades":"27"},"12:29":{"price":0.73,"ytm":10.74187,"nominal":"3589","volume":"26","trades":"8"},"12:28":{"price":0.7305,"ytm":10.72866,"nominal":"12634","volume":"92","trades":"7"},"12:27":{"price":0.7305,"ytm":10.72866,"nominal":"2108","volume":"15","trades":"2"},"12:26":{"price":0.73,"ytm":10.74187,"nominal":"2244","volume":"16","trades":"2"},"12:25":{"price":0.73,"ytm":10.74187,"nominal":"2244","volume":"16","trades":"2"},"12:24":{"price":0.73,"ytm":10.74187,"nominal":"2244","volume":"16","trades":"2"},"12:23":{"price":0.73,"ytm":10.74187,"nominal":"2244","volume":"16","trades":"2"},"12:22":{"price":0.73,"ytm":10.74187,"nominal":"44501","volume":"325","trades":"24"},"12:21":{"price":0.73,"ytm":10.74187,"nominal":"80276","volume":"586","trades":"33"},"12:20":{"price":0.73,"ytm":10.74187,"nominal":"7143","volume":"52","trades":"8"},"12:19":{"price":0.73,"ytm":10.74187,"nominal":"7143","volume":"52","trades":"8"},"12:18":{"price":0.73,"ytm":10.74187,"nominal":"10528","volume":"77","trades":"11"},"12:17":{"price":0.73,"ytm":10.74187,"nominal":"10528","volume":"77","trades":"11"},"12:16":{"price":0.7292,"ytm":10.76305,"nominal":"4487","volume":"33","trades":"5"},"12:15":{"price":0.7295,"ytm":10.75511,"nominal":"16017","volume":"117","trades":"6"},"12:14":{"price":0.7292,"ytm":10.76305,"nominal":"66932","volume":"488","trades":"11"},"12:13":{"price":0.7292,"ytm":10.76305,"nominal":"66932","volume":"488","trades":"11"},"12:12":{"price":0.7292,"ytm":10.76305,"nominal":"66932","volume":"488","trades":"11"},"12:11":{"price":0.7292,"ytm":10.76305,"nominal":"66932","volume":"488","trades":"11"},"12:10":{"price":0.7292,"ytm":10.76305,"nominal":"66932","volume":"488","trades":"11"},"12:09":{"price":0.7292,"ytm":10.76305,"nominal":"66932","volume":"488","trades":"11"},"12:08":{"price":0.7289,"ytm":10.771,"nominal":"56715","volume":"413","trades":"13"},"12:07":{"price":0.7289,"ytm":10.771,"nominal":"56715","volume":"413","trades":"13"},"12:06":{"price":0.7289,"ytm":10.771,"nominal":"56715","volume":"413","trades":"13"},"12:05":{"price":0.7289,"ytm":10.771,"nominal":"2247","volume":"16","trades":"3"},"12:04":{"price":0.7289,"ytm":10.771,"nominal":"37947","volume":"277","trades":"20"},"12:03":{"price":0.7289,"ytm":10.771,"nominal":"168","volume":"1","trades":"1"},"12:02":{"price":0.7289,"ytm":10.771,"nominal":"11172","volume":"81","trades":"15"},"12:01":{"price":0.7289,"ytm":10.771,"nominal":"58266","volume":"425","trades":"7"},"12:00":{"price":0.7285,"ytm":10.7816,"nominal":"106","volume":"1","trades":"2"},"11:59":{"price":0.7285,"ytm":10.7816,"nominal":"106","volume":"1","trades":"2"},"11:58":{"price":0.7285,"ytm":10.7816,"nominal":"106","volume":"1","trades":"2"},"11:57":{"price":0.729,"ytm":10.76835,"nominal":"328","volume":"2","trades":"1"},"11:56":{"price":0.7285,"ytm":10.7816,"nominal":"1204","volume":"9","trades":"4"},"11:55":{"price":0.729,"ytm":10.76835,"nominal":"149400","volume":"1089","trades":"1"},"11:54":{"price":0.729,"ytm":10.76835,"nominal":"149400","volume":"1089","trades":"1"},"11:53":{"price":0.729,"ytm":10.76835,"nominal":"149400","volume":"1089","trades":"1"},"11:52":{"price":0.729,"ytm":10.76835,"nominal":"149400","volume":"1089","trades":"1"},"11:51":{"price":0.729,"ytm":10.76835,"nominal":"149400","volume":"1089","trades":"1"},"11:50":{"price":0.7288,"ytm":10.77365,"nominal":"400","volume":"3","trades":"2"},"11:49":{"price":0.7288,"ytm":10.77365,"nominal":"2700","volume":"20","trades":"6"},"11:48":{"price":0.729,"ytm":10.76835,"nominal":"50000","volume":"364","trades":"1"},"11:47":{"price":0.729,"ytm":10.76835,"nominal":"50000","volume":"364","trades":"1"},"11:46":{"price":0.729,"ytm":10.76835,"nominal":"50000","volume":"364","trades":"1"},"11:45":{"price":0.729,"ytm":10.76835,"nominal":"50000","volume":"364","trades":"1"},"11:44":{"price":0.729,"ytm":10.76835,"nominal":"50000","volume":"364","trades":"1"},"11:43":{"price":0.729,"ytm":10.76835,"nominal":"50000","volume":"364","trades":"1"},"11:42":{"price":0.7285,"ytm":10.7816,"nominal":"123423","volume":"899","trades":"7"},"11:41":{"price":0.7285,"ytm":10.7816,"nominal":"123423","volume":"899","trades":"7"},"11:40":{"price":0.7285,"ytm":10.7816,"nominal":"12186","volume":"89","trades":"4"},"11:39":{"price":0.7285,"ytm":10.7816,"nominal":"12186","volume":"89","trades":"4"},"11:38":{"price":0.7285,"ytm":10.7816,"nominal":"12186","volume":"89","trades":"4"},"11:37":{"price":0.7285,"ytm":10.7816,"nominal":"12186","volume":"89","trades":"4"},"11:36":{"price":0.7285,"ytm":10.7816,"nominal":"3","volume":"0","trades":"1"},"11:35":{"price":0.7285,"ytm":10.7816,"nominal":"33765","volume":"246","trades":"9"},"11:34":{"price":0.7285,"ytm":10.7816,"nominal":"33765","volume":"246","trades":"9"},"11:33":{"price":0.7285,"ytm":10.7816,"nominal":"858","volume":"6","trades":"3"},"11:32":{"price":0.7295,"ytm":10.75511,"nominal":"341","volume":"2","trades":"1"},"11:31":{"price":0.7295,"ytm":10.75511,"nominal":"341","volume":"2","trades":"1"},"11:30":{"price":0.7295,"ytm":10.75511,"nominal":"341","volume":"2","trades":"1"},"11:29":{"price":0.7295,"ytm":10.75511,"nominal":"341","volume":"2","trades":"1"},"11:28":{"price":0.7295,"ytm":10.75511,"nominal":"341","volume":"2","trades":"1"},"11:27":{"price":0.7295,"ytm":10.75511,"nominal":"493","volume":"4","trades":"1"},"11:26":{"price":0.7296,"ytm":10.75246,"nominal":"1701","volume":"12","trades":"4"},"11:25":{"price":0.7296,"ytm":10.75246,"nominal":"1701","volume":"12","trades":"4"},"11:24":{"price":0.7301,"ytm":10.73923,"nominal":"44","volume":"0","trades":"1"},"11:23":{"price":0.7305,"ytm":10.72866,"nominal":"100","volume":"1","trades":"1"},"11:22":{"price":0.7305,"ytm":10.72866,"nominal":"4717","volume":"34","trades":"7"},"11:21":{"price":0.7316,"ytm":10.69962,"nominal":"32233","volume":"236","trades":"13"},"11:20":{"price":0.7316,"ytm":10.69962,"nominal":"339","volume":"2","trades":"2"},"11:19":{"price":0.7316,"ytm":10.69962,"nominal":"9508","volume":"70","trades":"7"},"11:18":{"price":0.7318,"ytm":10.69434,"nominal":"810","volume":"6","trades":"3"},"11:17":{"price":0.7313,"ytm":10.70753,"nominal":"1058","volume":"8","trades":"2"},"11:16":{"price":0.7313,"ytm":10.70753,"nominal":"1058","volume":"8","trades":"2"},"11:15":{"price":0.7312,"ytm":10.71017,"nominal":"873","volume":"6","trades":"2"},"11:14":{"price":0.731,"ytm":10.71545,"nominal":"11811","volume":"86","trades":"21"},"11:13":{"price":0.7305,"ytm":10.72866,"nominal":"162400","volume":"1187","trades":"117"},"11:12":{"price":0.7305,"ytm":10.72866,"nominal":"20740","volume":"152","trades":"14"},"11:11":{"price":0.7305,"ytm":10.72866,"nominal":"1920","volume":"14","trades":"6"},"11:10":{"price":0.7314,"ytm":10.70489,"nominal":"123","volume":"1","trades":"2"},"11:09":{"price":0.7312,"ytm":10.71017,"nominal":"155","volume":"1","trades":"1"},"11:08":{"price":0.7319,"ytm":10.69171,"nominal":"424619","volume":"3102","trades":"170"},"11:07":{"price":0.7308,"ytm":10.72073,"nominal":"22446","volume":"164","trades":"17"},"11:06":{"price":0.7309,"ytm":10.71809,"nominal":"3649","volume":"27","trades":"5"},"11:05":{"price":0.7305,"ytm":10.72866,"nominal":"89221","volume":"652","trades":"30"},"11:04":{"price":0.7305,"ytm":10.72866,"nominal":"65125","volume":"476","trades":"48"},"11:03":{"price":0.7306,"ytm":10.72601,"nominal":"1420","volume":"10","trades":"5"},"11:02":{"price":0.7296,"ytm":10.75246,"nominal":"43397","volume":"317","trades":"7"},"11:01":{"price":0.7296,"ytm":10.75246,"nominal":"43397","volume":"317","trades":"7"},"11:00":{"price":0.7296,"ytm":10.75246,"nominal":"43397","volume":"317","trades":"7"},"10:57":{"price":0.7275,"ytm":10.80815,"nominal":"1277","volume":"9","trades":"2"},"10:56":{"price":0.7275,"ytm":10.80815,"nominal":"277","volume":"2","trades":"1"},"10:53":{"price":0.728,"ytm":10.79487,"nominal":"965","volume":"7","trades":"2"},"10:52":{"price":0.7271,"ytm":10.81878,"nominal":"657","volume":"5","trades":"7"},"10:51":{"price":0.7279,"ytm":10.79753,"nominal":"13137","volume":"96","trades":"4"},"10:50":{"price":0.728,"ytm":10.79487,"nominal":"186","volume":"1","trades":"3"},"10:49":{"price":0.7281,"ytm":10.79222,"nominal":"98","volume":"1","trades":"3"},"10:48":{"price":0.728,"ytm":10.79487,"nominal":"14134","volume":"103","trades":"8"},"10:47":{"price":0.7271,"ytm":10.81878,"nominal":"390","volume":"3","trades":"1"},"10:46":{"price":0.7271,"ytm":10.81878,"nominal":"1038","volume":"8","trades":"5"},"10:45":{"price":0.7271,"ytm":10.81878,"nominal":"698","volume":"5","trades":"4"},"10:44":{"price":0.728,"ytm":10.79487,"nominal":"740","volume":"5","trades":"2"},"10:43":{"price":0.728,"ytm":10.79487,"nominal":"12500","volume":"91","trades":"1"},"10:42":{"price":0.728,"ytm":10.79487,"nominal":"781","volume":"6","trades":"1"},"10:41":{"price":0.7281,"ytm":10.79222,"nominal":"829","volume":"6","trades":"2"},"10:35":{"price":0.7305,"ytm":10.72866,"nominal":"671","volume":"5","trades":"3"},"10:34":{"price":0.7297,"ytm":10.74981,"nominal":"2","volume":"0","trades":"2"},"10:33":{"price":0.7296,"ytm":10.75246,"nominal":"18718","volume":"137","trades":"10"},"10:32":{"price":0.7298,"ytm":10.74717,"nominal":"10050","volume":"73","trades":"16"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1086.5,"return":-0.51},"1w":{"date":"2026-03-12","prev":1098,"return":-1.55},"1m":{"date":"2026-02-19","prev":1121.6,"return":-3.62},"3m":{"date":"2025-12-19","prev":1174.8,"return":-7.98},"6m":{"date":"2025-09-19","prev":757.9,"return":42.63},"9m":{"date":"2025-06-19","prev":797,"return":35.63},"1y":{"date":"2025-03-19","prev":845,"return":27.93}},"ytm":{"1d":{"date":"2026-03-18","prev":10.46809,"return":10},"1w":{"date":"2026-03-12","prev":10.10129,"return":46},"1m":{"date":"2026-02-19","prev":9.48231,"return":108},"3m":{"date":"2025-12-19","prev":9.94282,"return":62},"6m":{"date":"2025-09-19","prev":18.45431,"return":-788},"9m":{"date":"2025-06-19","prev":11.8025,"return":-123},"1y":{"date":"2025-03-19","prev":11.90413,"return":-133}}},"USM":{"price":{"1d":{"date":"2026-03-18","prev":0.765,"return":-0.39},"1w":{"date":"2026-03-12","prev":0.776,"return":-1.8},"1m":{"date":"2026-02-19","prev":0.7957,"return":-4.24},"3m":{"date":"2025-12-19","prev":0.7849,"return":-2.92},"6m":{"date":"2025-09-19","prev":0.4801,"return":58.72},"9m":{"date":"2025-06-19","prev":0.679,"return":12.22},"1y":{"date":"2025-03-19","prev":0.654,"return":16.51}},"ytm":{"1d":{"date":"2026-03-18","prev":9.22021,"return":8},"1w":{"date":"2026-03-12","prev":8.99389,"return":31},"1m":{"date":"2026-02-19","prev":8.47241,"return":83},"3m":{"date":"2025-12-19","prev":8.93258,"return":37},"6m":{"date":"2025-09-19","prev":18.26222,"return":-895},"9m":{"date":"2025-06-19","prev":11.67237,"return":-236},"1y":{"date":"2025-03-19","prev":11.80062,"return":-249}}}}},"GD38":{"ticker":"GD38","name":"ARG 2038 Ley New York","kind":"bondsu","img":"ARG","currency":{"USM":"GD38D","ARS":"GD38"},"cashflow":{"2038-01-11":{"interest":0.1136,"amortization":4.5455,"total":4.6591},"2037-07-09":{"interest":0.2273,"amortization":4.5455,"total":4.772799999999999},"2037-01-09":{"interest":0.3409,"amortization":4.5455,"total":4.8864},"2036-07-09":{"interest":0.4545,"amortization":4.5455,"total":5},"2036-01-09":{"interest":0.5682,"amortization":4.5455,"total":5.1137},"2035-07-09":{"interest":0.6818,"amortization":4.5455,"total":5.2273},"2035-01-09":{"interest":0.7955,"amortization":4.5455,"total":5.340999999999999},"2034-07-10":{"interest":0.9091,"amortization":4.5455,"total":5.454599999999999},"2034-01-09":{"interest":1.0227,"amortization":4.5455,"total":5.568199999999999},"2033-07-11":{"interest":1.1364,"amortization":4.5455,"total":5.6819},"2033-01-10":{"interest":1.25,"amortization":4.5455,"total":5.7955},"2032-07-09":{"interest":1.3636,"amortization":4.5455,"total":5.9091},"2032-01-09":{"interest":1.4773,"amortization":4.5455,"total":6.0228},"2031-07-09":{"interest":1.5909,"amortization":4.5455,"total":6.1364},"2031-01-09":{"interest":1.7045,"amortization":4.5455,"total":6.25},"2030-07-09":{"interest":1.8182,"amortization":4.5455,"total":6.3637},"2030-01-09":{"interest":1.9318,"amortization":4.5455,"total":6.4773},"2029-07-09":{"interest":2.0455,"amortization":4.5455,"total":6.590999999999999},"2029-01-09":{"interest":2.1591,"amortization":4.5455,"total":6.704599999999999},"2028-07-10":{"interest":2.2727,"amortization":4.5455,"total":6.818199999999999},"2028-01-10":{"interest":2.3864,"amortization":4.5455,"total":6.9319},"2027-07-09":{"interest":2.5,"amortization":4.5455,"total":7.0455},"2027-01-11":{"interest":2.5,"amortization":0,"total":2.5},"2026-07-09":{"interest":2.5,"amortization":0,"total":2.5},"2026-01-09":{"interest":2.5,"amortization":0,"total":2.5},"2025-07-10":{"interest":2.5,"amortization":0,"total":2.5},"2025-01-09":{"interest":2.5,"amortization":0,"total":2.5},"2024-07-10":{"interest":2.125,"amortization":0,"total":2.125},"2024-01-09":{"interest":2.125,"amortization":0,"total":2.125},"2023-07-10":{"interest":1.9375,"amortization":0,"total":1.9375},"2023-01-09":{"interest":1.9375,"amortization":0,"total":1.9375},"2022-07-11":{"interest":1,"amortization":0,"total":1},"2022-01-10":{"interest":1,"amortization":0,"total":1},"2021-07-09":{"interest":0.1059,"amortization":0,"total":0.1059}},"maturity":"2038-01-11","data":{"ARS":{"daily":{"2026-03-19":{"price":1128,"ytm":10.75401,"nominal":"10544736","volume":"11809666594"},"2026-03-18":{"price":1134.2,"ytm":10.62439,"nominal":"12709683","volume":"14523660072"},"2026-03-17":{"price":1147,"ytm":10.36962,"nominal":"12633171","volume":"14496195726"},"2026-03-16":{"price":1145.5,"ytm":10.45818,"nominal":"8035096","volume":"9126472198"},"2026-03-13":{"price":1142.7,"ytm":10.49638,"nominal":"13572042","volume":"15518698160"},"2026-03-12":{"price":1145.5,"ytm":10.20979,"nominal":"17488013","volume":"20122399778"},"2026-03-11":{"price":1156.3,"ytm":9.94672,"nominal":"7654903","volume":"8854686522"},"2026-03-10":{"price":1164.7,"ytm":9.98324,"nominal":"2333144","volume":"2714028973"},"2026-03-09":{"price":1166.5,"ytm":10.01786,"nominal":"2325046","volume":"2688175696"},"2026-03-06":{"price":1166.5,"ytm":10.13241,"nominal":"3667190","volume":"4270750893"},"2026-03-05":{"price":1183.7,"ytm":9.72083,"nominal":"3439427","volume":"4047560819"},"2026-03-04":{"price":1181.6,"ytm":9.62615,"nominal":"7147506","volume":"8389646888"},"2026-03-03":{"price":1168,"ytm":10.1609,"nominal":"6124359","volume":"7083941636"},"2026-03-02":{"price":1163.6,"ytm":9.86453,"nominal":"1605660","volume":"1862123948"},"2026-02-27":{"price":1158,"ytm":10.01175,"nominal":"5844960","volume":"6881939100"},"2026-02-26":{"price":1179.3,"ytm":9.84335,"nominal":"8785706","volume":"10374570706"},"2026-02-25":{"price":1182.1,"ytm":9.65934,"nominal":"4785503","volume":"5573517803"},"2026-02-24":{"price":1159.4,"ytm":9.72038,"nominal":"8500130","volume":"9857222345"},"2026-02-23":{"price":1159.6,"ytm":9.60452,"nominal":"3090748","volume":"3583236862"},"2026-02-20":{"price":1171,"ytm":9.49521,"nominal":"1524263","volume":"1790370569"},"2026-02-19":{"price":1170.9,"ytm":9.47813,"nominal":"3674457","volume":"4288656060"},"2026-02-18":{"price":1178,"ytm":9.42199,"nominal":"3188159","volume":"3789650780"},"2026-02-13":{"price":1189.6,"ytm":9.37423,"nominal":"2225843","volume":"2646469757"},"2026-02-12":{"price":1175,"ytm":9.55713,"nominal":"861184","volume":"1025758308"},"2026-02-11":{"price":1200.4,"ytm":9.27151,"nominal":"2994114","volume":"3581028438"},"2026-02-10":{"price":1194.5,"ytm":9.37343,"nominal":"1363800","volume":"1626151108"},"2026-02-09":{"price":1198.6,"ytm":9.37902,"nominal":"6223153","volume":"7470238673"},"2026-02-06":{"price":1203,"ytm":9.5552,"nominal":"3840902","volume":"4631531033"},"2026-02-05":{"price":1209.1,"ytm":9.49401,"nominal":"3537409","volume":"4268181779"},"2026-02-04":{"price":1207.5,"ytm":9.44325,"nominal":"7082172","volume":"8541896540"},"2026-02-03":{"price":1201.6,"ytm":9.53968,"nominal":"12166142","volume":"14637942383"},"2026-02-02":{"price":1203.9,"ytm":9.43456,"nominal":"1612666","volume":"1949363656"},"2026-01-30":{"price":1215,"ytm":9.36596,"nominal":"16514546","volume":"20079057683"},"2026-01-29":{"price":1224.9,"ytm":9.25654,"nominal":"5223583","volume":"6397984874"},"2026-01-28":{"price":1221.8,"ytm":9.32466,"nominal":"12059396","volume":"14727227568"},"2026-01-27":{"price":1224,"ytm":9.29168,"nominal":"2898777","volume":"3550259807"},"2026-01-26":{"price":1219.5,"ytm":9.45586,"nominal":"10167041","volume":"12367975221"},"2026-01-23":{"price":1203.1,"ytm":9.70035,"nominal":"8000926","volume":"9606939369"},"2026-01-22":{"price":1187.5,"ytm":9.86599,"nominal":"6925418","volume":"8231694645"},"2026-01-21":{"price":1182.1,"ytm":10.03526,"nominal":"5158545","volume":"6119518873"},"2026-01-20":{"price":1182.6,"ytm":10.12451,"nominal":"3890846","volume":"4581029503"},"2026-01-19":{"price":1181.1,"ytm":10.03827,"nominal":"1651250","volume":"1948803113"},"2026-01-16":{"price":1183.2,"ytm":10.09509,"nominal":"2520264","volume":"2976178549"},"2026-01-15":{"price":1180.6,"ytm":10.05526,"nominal":"5686564","volume":"6703519649"},"2026-01-14":{"price":1176.1,"ytm":10.24972,"nominal":"5623561","volume":"6630646739"},"2026-01-13":{"price":1185,"ytm":10.16631,"nominal":"8464723","volume":"10026227748"},"2026-01-12":{"price":1186.1,"ytm":10.17736,"nominal":"3874501","volume":"4607278330"},"2026-01-09":{"price":1192.5,"ytm":10.02622,"nominal":"5635890","volume":"6729862918"},"2026-01-08":{"price":1184.5,"ytm":10.18433,"nominal":"2343781","volume":"2771408089"},"2026-01-07":{"price":1224.5,"ytm":10.15559,"nominal":"4083050","volume":"5013374434"},"2026-01-06":{"price":1229.6,"ytm":10.14686,"nominal":"3355000","volume":"4127792536"},"2026-01-05":{"price":1230.2,"ytm":10.17566,"nominal":"2712939","volume":"3342626403"},"2026-01-02":{"price":1229,"ytm":10.20731,"nominal":"2958677","volume":"3642616734"},"2025-12-30":{"price":1220.6,"ytm":10.04713,"nominal":"3390002","volume":"4155556653"},"2025-12-29":{"price":1221.5,"ytm":10.10771,"nominal":"5249322","volume":"6414170908"},"2025-12-26":{"price":1213.6,"ytm":10.28182,"nominal":"2423578","volume":"2938546491"},"2025-12-24":{"price":1206.9,"ytm":10.31038,"nominal":"122284","volume":"147586202"},"2025-12-23":{"price":1213.6,"ytm":10.22623,"nominal":"7923523","volume":"9716613818"},"2025-12-22":{"price":1229.3,"ytm":10.18477,"nominal":"2547928","volume":"3144022639"},"2025-12-19":{"price":1233.8,"ytm":9.97175,"nominal":"7111985","volume":"8763027706"},"2025-12-18":{"price":1240.7,"ytm":9.93707,"nominal":"5377151","volume":"6663630379"},"2025-12-17":{"price":1247.4,"ytm":9.98047,"nominal":"18148817","volume":"22470987651"},"2025-12-16":{"price":1241.9,"ytm":9.9536,"nominal":"16859349","volume":"20804074679"},"2025-12-15":{"price":1199,"ytm":10.48887,"nominal":"5219102","volume":"6193420156"},"2025-12-12":{"price":1171.9,"ytm":10.74257,"nominal":"3551101","volume":"4141636092"},"2025-12-11":{"price":1162,"ytm":10.7872,"nominal":"9734082","volume":"11288926412"},"2025-12-10":{"price":1174.9,"ytm":10.5422,"nominal":"11291197","volume":"13129212465"},"2025-12-09":{"price":1157.5,"ytm":10.77501,"nominal":"1809900","volume":"2096504586"},"2025-12-05":{"price":1166.4,"ytm":10.71653,"nominal":"3505181","volume":"4091529233"},"2025-12-04":{"price":1166.4,"ytm":10.7117,"nominal":"3048173","volume":"3549334899"},"2025-12-03":{"price":1167.5,"ytm":10.6826,"nominal":"8543214","volume":"9971337971"},"2025-12-02":{"price":1166.5,"ytm":10.86767,"nominal":"6403149","volume":"7438790769"},"2025-12-01":{"price":1161.3,"ytm":10.90107,"nominal":"6985542","volume":"8077374895"},"2025-11-28":{"price":1167.9,"ytm":10.81299,"nominal":"3411723","volume":"3979050650"},"2025-11-27":{"price":1172.3,"ytm":10.80569,"nominal":"1440056","volume":"1686858685"},"2025-11-26":{"price":1179,"ytm":10.76177,"nominal":"2944266","volume":"3439724208"},"2025-11-25":{"price":1157.4,"ytm":11.00036,"nominal":"10922653","volume":"12606229058"},"2025-11-21":{"price":1139.4,"ytm":11.06743,"nominal":"541064","volume":"614830095"},"2025-11-20":{"price":1144.3,"ytm":10.77642,"nominal":"6634590","volume":"7598413006"},"2025-11-19":{"price":1138,"ytm":10.65859,"nominal":"9367386","volume":"10670452482"},"2025-11-18":{"price":1132.9,"ytm":10.70042,"nominal":"13279127","volume":"15068221911"},"2025-11-17":{"price":1141.8,"ytm":10.70563,"nominal":"11124610","volume":"12705089635"},"2025-11-14":{"price":1146,"ytm":10.58828,"nominal":"17846528","volume":"20445102225"},"2025-11-13":{"price":1139.3,"ytm":10.69355,"nominal":"10025891","volume":"11421143318"},"2025-11-12":{"price":1143.9,"ytm":10.4386,"nominal":"6441603","volume":"7366352716"},"2025-11-11":{"price":1146.8,"ytm":10.46712,"nominal":"3209222","volume":"3677414290"},"2025-11-10":{"price":1145.9,"ytm":10.51684,"nominal":"12810211","volume":"14634827393"},"2025-11-07":{"price":1131,"ytm":10.71182,"nominal":"2786683","volume":"3149506060"},"2025-11-06":{"price":1144.8,"ytm":10.78864,"nominal":"1170464","volume":"1336916572"},"2025-11-05":{"price":1143.9,"ytm":10.76648,"nominal":"9185217","volume":"10499274321"},"2025-11-04":{"price":1136.3,"ytm":11.17888,"nominal":"9014083","volume":"10242400142"},"2025-11-03":{"price":1134,"ytm":11.23672,"nominal":"6884539","volume":"7798990216"},"2025-10-31":{"price":1125,"ytm":11.14017,"nominal":"12505502","volume":"14091828902"},"2025-10-30":{"price":1111,"ytm":11.22486,"nominal":"19317329","volume":"21469816392"},"2025-10-29":{"price":1109,"ytm":11.21639,"nominal":"12804599","volume":"14221907246"},"2025-10-28":{"price":1113.1,"ytm":11.22132,"nominal":"13147378","volume":"14612108223"},"2025-10-27":{"price":1070.2,"ytm":11.57962,"nominal":"16093455","volume":"17107968534"},"2025-10-24":{"price":973.6,"ytm":15.49385,"nominal":"8253213","volume":"7976819489"},"2025-10-23":{"price":961.9,"ytm":15.48546,"nominal":"10151790","volume":"9877745661"},"2025-10-22":{"price":982.4,"ytm":15.88928,"nominal":"10017608","volume":"9833395671"},"2025-10-21":{"price":994.8,"ytm":15.58662,"nominal":"21109049","volume":"20938207693"},"2025-10-20":{"price":985,"ytm":15.07153,"nominal":"10426856","volume":"9995998045"},"2025-10-17":{"price":945,"ytm":15.85596,"nominal":"8920381","volume":"8396813056"},"2025-10-16":{"price":944,"ytm":15.13196,"nominal":"11104076","volume":"10418858751"},"2025-10-15":{"price":937.7,"ytm":14.49844,"nominal":"12754262","volume":"11901850607"},"2025-10-14":{"price":924.1,"ytm":14.94275,"nominal":"12517782","volume":"11906271705"},"2025-10-13":{"price":953.5,"ytm":13.71819,"nominal":"19288724","volume":"18391219350"},"2025-10-09":{"price":967,"ytm":13.76929,"nominal":"7025662","volume":"6818174422"},"2025-10-08":{"price":952.8,"ytm":15.43819,"nominal":"6306336","volume":"5929455419"},"2025-10-07":{"price":956.9,"ytm":15.5193,"nominal":"14169052","volume":"13516401145"},"2025-10-06":{"price":950,"ytm":15.17683,"nominal":"6726315","volume":"6269696834"},"2025-10-03":{"price":927.1,"ytm":15.66436,"nominal":"5984161","volume":"5518974228"},"2025-10-02":{"price":909,"ytm":16.67322,"nominal":"11404183","volume":"10183465824"},"2025-10-01":{"price":890.7,"ytm":17.40869,"nominal":"10485727","volume":"9232726118"},"2025-09-30":{"price":887.5,"ytm":17.12097,"nominal":"10317496","volume":"9216032467"},"2025-09-29":{"price":890.1,"ytm":16.13581,"nominal":"9079979","volume":"8174669301"},"2025-09-26":{"price":885.1,"ytm":15.88123,"nominal":"20162895","volume":"17916183278"},"2025-09-25":{"price":884.5,"ytm":14.7461,"nominal":"9583971","volume":"8596482294"},"2025-09-24":{"price":920,"ytm":13.69328,"nominal":"19640747","volume":"18050436079"},"2025-09-23":{"price":890.9,"ytm":14.86428,"nominal":"7400528","volume":"6552220953"},"2025-09-22":{"price":883.4,"ytm":15.3815,"nominal":"13012865","volume":"11279953350"},"2025-09-19":{"price":810,"ytm":19.82476,"nominal":"14120513","volume":"11364962363"},"2025-09-18":{"price":810,"ytm":19.42787,"nominal":"16010079","volume":"12747882143"},"2025-09-17":{"price":839.8,"ytm":17.59579,"nominal":"10964440","volume":"9288348889"},"2025-09-16":{"price":863,"ytm":16.55163,"nominal":"15126855","volume":"13065274403"},"2025-09-15":{"price":848,"ytm":17.29548,"nominal":"19700371","volume":"16612693026"},"2025-09-12":{"price":866,"ytm":16.68703,"nominal":"8115788","volume":"6984903736"},"2025-09-11":{"price":889.1,"ytm":15.30468,"nominal":"8660574","volume":"7751513634"},"2025-09-10":{"price":895.1,"ytm":14.87567,"nominal":"4507928","volume":"3991767198"},"2025-09-09":{"price":880,"ytm":15.34431,"nominal":"5574550","volume":"4892620446"},"2025-09-08":{"price":854.6,"ytm":16.11131,"nominal":"7448965","volume":"6487770500"},"2025-09-05":{"price":919.4,"ytm":13.48404,"nominal":"9791740","volume":"8956046106"},"2025-09-04":{"price":909.9,"ytm":13.57662,"nominal":"8064332","volume":"7362512921"},"2025-09-03":{"price":905,"ytm":13.56832,"nominal":"6075492","volume":"5534381194"},"2025-09-02":{"price":902.1,"ytm":13.5269,"nominal":"4374546","volume":"3956698186"},"2025-09-01":{"price":916,"ytm":13.40063,"nominal":"4956809","volume":"4543648772"},"2025-08-29":{"price":948.2,"ytm":12.3231,"nominal":"3233164","volume":"2942519302"},"2025-08-28":{"price":912.6,"ytm":12.92195,"nominal":"1357222","volume":"1237987132"},"2025-08-27":{"price":914.5,"ytm":13.05983,"nominal":"6014371","volume":"5507796132"},"2025-08-26":{"price":906.5,"ytm":13.21704,"nominal":"9397292","volume":"8608534080"},"2025-08-25":{"price":921,"ytm":12.95591,"nominal":"4804786","volume":"4441282938"},"2025-08-22":{"price":930,"ytm":12.23588,"nominal":"2308675","volume":"2152601697"},"2025-08-21":{"price":924.9,"ytm":12.1948,"nominal":"3299482","volume":"3066696699"},"2025-08-20":{"price":930.1,"ytm":11.91954,"nominal":"6024515","volume":"5596419934"},"2025-08-19":{"price":937.6,"ytm":11.53475,"nominal":"5577805","volume":"5218001607"},"2025-08-18":{"price":937.9,"ytm":11.56893,"nominal":"1832276","volume":"1710058168"},"2025-08-14":{"price":938.8,"ytm":11.67305,"nominal":"5898738","volume":"5543060512"},"2025-08-13":{"price":953.8,"ytm":11.48219,"nominal":"7754973","volume":"7393476686"},"2025-08-12":{"price":944.5,"ytm":11.72475,"nominal":"5949758","volume":"5637722356"},"2025-08-11":{"price":950.9,"ytm":11.61177,"nominal":"16671187","volume":"15833165701"},"2025-08-08":{"price":946.6,"ytm":11.82631,"nominal":"3488595","volume":"3295066097"},"2025-08-07":{"price":946.3,"ytm":11.75707,"nominal":"3137513","volume":"2967426889"},"2025-08-06":{"price":945.1,"ytm":11.86215,"nominal":"4125613","volume":"3913456110"},"2025-08-05":{"price":950.7,"ytm":11.89677,"nominal":"9038312","volume":"8593295216"},"2025-08-04":{"price":956.1,"ytm":11.94647,"nominal":"6914661","volume":"6588033806"},"2025-08-01":{"price":956,"ytm":12.02174,"nominal":"3107185","volume":"2952775484"},"2025-07-31":{"price":964,"ytm":11.78805,"nominal":"5594718","volume":"5355479233"},"2025-07-30":{"price":940.6,"ytm":11.70095,"nominal":"1808473","volume":"1667490251"},"2025-07-29":{"price":915,"ytm":11.82326,"nominal":"7101326","volume":"6518475833"},"2025-07-28":{"price":915,"ytm":11.86573,"nominal":"8066254","volume":"7375240832"},"2025-07-25":{"price":901.7,"ytm":12.11285,"nominal":"4964486","volume":"4469433315"},"2025-07-24":{"price":886,"ytm":12.15667,"nominal":"4524251","volume":"3978853283"},"2025-07-23":{"price":869.1,"ytm":12.42253,"nominal":"6339361","volume":"5512298779"},"2025-07-22":{"price":868,"ytm":12.39437,"nominal":"9770854","volume":"8553880623"},"2025-07-21":{"price":886.6,"ytm":12.28106,"nominal":"7470936","volume":"6659241594"},"2025-07-18":{"price":894,"ytm":12.26606,"nominal":"6295712","volume":"5614166207"},"2025-07-17":{"price":880,"ytm":12.39623,"nominal":"14638121","volume":"12897051539"},"2025-07-16":{"price":878,"ytm":12.38292,"nominal":"10578306","volume":"9313718441"},"2025-07-15":{"price":885.3,"ytm":12.16894,"nominal":"28118333","volume":"25153042517"},"2025-07-14":{"price":897,"ytm":12.21409,"nominal":"9937197","volume":"8866723413"},"2025-07-11":{"price":894.5,"ytm":11.79849,"nominal":"9169727","volume":"8195188767"},"2025-07-10":{"price":902.6,"ytm":11.59851,"nominal":"10152593","volume":"9131799648"},"2025-07-08":{"price":889.7,"ytm":11.73648,"nominal":"9501151","volume":"8471114207"},"2025-07-07":{"price":934.8,"ytm":11.84647,"nominal":"8808949","volume":"8230337631"},"2025-07-04":{"price":923,"ytm":11.44098,"nominal":"4183937","volume":"3851694146"},"2025-07-03":{"price":913.8,"ytm":11.45188,"nominal":"6213081","volume":"5668476644"},"2025-07-02":{"price":914.9,"ytm":11.48278,"nominal":"8434817","volume":"7690304429"},"2025-07-01":{"price":906.6,"ytm":11.57485,"nominal":"10157792","volume":"9116950846"},"2025-06-30":{"price":894,"ytm":11.49686,"nominal":"5145195","volume":"4589331384"},"2025-06-27":{"price":891.5,"ytm":11.33441,"nominal":"14800587","volume":"13160909531"},"2025-06-26":{"price":890,"ytm":11.41613,"nominal":"6109672","volume":"5448261310"},"2025-06-25":{"price":884,"ytm":11.46957,"nominal":"4453819","volume":"3914599682"},"2025-06-24":{"price":877.5,"ytm":11.36668,"nominal":"9776324","volume":"8567940132"},"2025-06-23":{"price":860.5,"ytm":11.84412,"nominal":"4378228","volume":"3734982903"},"2025-06-19":{"price":847.4,"ytm":11.95298,"nominal":"2324048","volume":"1956890219"},"2025-06-18":{"price":841.2,"ytm":11.93092,"nominal":"8726383","volume":"7324328904"},"2025-06-17":{"price":854.6,"ytm":11.8656,"nominal":"10192125","volume":"8760824370"},"2025-06-13":{"price":870.6,"ytm":11.61482,"nominal":"2743898","volume":"2382832269"},"2025-06-12":{"price":877.6,"ytm":11.36586,"nominal":"7868278","volume":"6902659848"},"2025-06-11":{"price":879.7,"ytm":11.29841,"nominal":"1550698","volume":"1368677668"},"2025-06-10":{"price":879.4,"ytm":11.36815,"nominal":"4660592","volume":"4097508307"},"2025-06-09":{"price":871.4,"ytm":11.64168,"nominal":"12815399","volume":"11164282522"},"2025-06-06":{"price":870,"ytm":11.65874,"nominal":"1509400","volume":"1308843694"},"2025-06-05":{"price":866.5,"ytm":11.79859,"nominal":"6080906","volume":"5276447855"},"2025-06-04":{"price":874,"ytm":11.56604,"nominal":"5883967","volume":"5151610032"},"2025-06-03":{"price":877.5,"ytm":11.38432,"nominal":"3286395","volume":"2883179351"},"2025-06-02":{"price":873.9,"ytm":11.4221,"nominal":"12456603","volume":"10874164699"},"2025-05-30":{"price":880.9,"ytm":11.45035,"nominal":"6228764","volume":"5502453566"},"2025-05-29":{"price":879.8,"ytm":11.30565,"nominal":"14487980","volume":"12707220875"},"2025-05-28":{"price":873.7,"ytm":11.1215,"nominal":"9598183","volume":"8305645888"},"2025-05-27":{"price":860,"ytm":11.20863,"nominal":"8532502","volume":"7325752096"},"2025-05-26":{"price":852.3,"ytm":11.34095,"nominal":"470557","volume":"400320620"},"2025-05-23":{"price":851,"ytm":11.3671,"nominal":"5301904","volume":"4496652175"},"2025-05-22":{"price":845.8,"ytm":11.45034,"nominal":"8001005","volume":"6782104435"},"2025-05-21":{"price":849.5,"ytm":11.44242,"nominal":"7100137","volume":"6080303456"},"2025-05-20":{"price":858.8,"ytm":11.30805,"nominal":"6774702","volume":"5781670750"},"2025-05-19":{"price":849,"ytm":11.47779,"nominal":"5003906","volume":"4234807710"},"2025-05-16":{"price":843,"ytm":11.72561,"nominal":"2318832","volume":"1956453415"},"2025-05-15":{"price":845.4,"ytm":11.48483,"nominal":"2530000","volume":"2139115740"},"2025-05-14":{"price":849,"ytm":11.25476,"nominal":"7754573","volume":"6573961956"},"2025-05-13":{"price":847,"ytm":11.32529,"nominal":"7501943","volume":"6359234791"},"2025-05-12":{"price":850.4,"ytm":11.24311,"nominal":"5036995","volume":"4282603453"},"2025-05-09":{"price":845,"ytm":11.35941,"nominal":"3082935","volume":"2594988715"},"2025-05-08":{"price":839,"ytm":11.50356,"nominal":"9371051","volume":"7877659601"},"2025-05-07":{"price":849.4,"ytm":11.4214,"nominal":"6383972","volume":"5471826330"},"2025-05-06":{"price":879.2,"ytm":11.47021,"nominal":"7302420","volume":"6395751517"},"2025-05-05":{"price":869,"ytm":11.77847,"nominal":"7819344","volume":"6742389273"},"2025-04-30":{"price":860,"ytm":11.71832,"nominal":"4323207","volume":"3714108851"},"2025-04-29":{"price":858.3,"ytm":11.50065,"nominal":"4355255","volume":"3741977661"},"2025-04-28":{"price":858.9,"ytm":11.58498,"nominal":"5949821","volume":"5109800499"},"2025-04-25":{"price":872.4,"ytm":11.26243,"nominal":"9546626","volume":"8303364086"},"2025-04-24":{"price":869,"ytm":11.45281,"nominal":"8725366","volume":"7586482397"},"2025-04-23":{"price":843.8,"ytm":11.75931,"nominal":"9471743","volume":"7966825791"},"2025-04-22":{"price":837.7,"ytm":11.40785,"nominal":"6426537","volume":"5217712708"},"2025-04-21":{"price":790,"ytm":12.24576,"nominal":"4732016","volume":"3705394494"},"2025-04-16":{"price":822.1,"ytm":12.04272,"nominal":"11960082","volume":"10023603339"},"2025-04-15":{"price":867.5,"ytm":12.13855,"nominal":"7180706","volume":"6220661397"},"2025-04-14":{"price":870,"ytm":12.23028,"nominal":"17933660","volume":"15358626495"},"2025-04-11":{"price":854.9,"ytm":13.97983,"nominal":"15817250","volume":"13646123329"},"2025-04-10":{"price":867.5,"ytm":14.08855,"nominal":"4174072","volume":"3594335611"},"2025-04-09":{"price":864,"ytm":13.67886,"nominal":"9250634","volume":"7750871332"},"2025-04-08":{"price":836.9,"ytm":15.03564,"nominal":"6458038","volume":"5461625362"},"2025-04-07":{"price":844.5,"ytm":14.71619,"nominal":"4526314","volume":"3842232560"},"2025-04-04":{"price":874.8,"ytm":13.61872,"nominal":"0","volume":"0"},"2025-04-03":{"price":868,"ytm":13.32613,"nominal":"3102042","volume":"2701913467"},"2025-04-01":{"price":880.3,"ytm":12.90844,"nominal":"2700620","volume":"2386547130"},"2025-03-31":{"price":885.8,"ytm":12.77523,"nominal":"8787882","volume":"7733689752"},"2025-03-28":{"price":883.9,"ytm":12.64058,"nominal":"1869925","volume":"1656643934"},"2025-03-27":{"price":885.3,"ytm":12.47494,"nominal":"10773007","volume":"9526844599"},"2025-03-26":{"price":886,"ytm":12.46037,"nominal":"3125733","volume":"2779360829"},"2025-03-25":{"price":892,"ytm":12.32688,"nominal":"4246445","volume":"3760188230"},"2025-03-21":{"price":887.8,"ytm":12.28837,"nominal":"5283638","volume":"4671329244"},"2025-03-20":{"price":885.9,"ytm":12.26758,"nominal":"6668879","volume":"5889151125"},"2025-03-19":{"price":887.9,"ytm":12.30736,"nominal":"13191245","volume":"11694268216"},"2025-03-18":{"price":880.9,"ytm":12.55033,"nominal":"4243952","volume":"3726094915"},"2025-03-17":{"price":867.5,"ytm":12.15032,"nominal":"2731312","volume":"2355568965"}},"intraday":{"2026-03-19":{"17:00":{"price":1128,"nominal":"1288","volume":"14549","trades":"1"},"16:59":{"price":1129.6,"nominal":"339","volume":"3824","trades":"1"},"16:58":{"price":1129.6,"nominal":"339","volume":"3824","trades":"1"},"16:57":{"price":1129.6,"nominal":"339","volume":"3824","trades":"1"},"16:56":{"price":1129.6,"nominal":"339","volume":"3824","trades":"1"},"16:55":{"price":1129.6,"nominal":"339","volume":"3824","trades":"1"},"16:54":{"price":1128,"nominal":"437","volume":"4935","trades":"1"},"16:53":{"price":1129.3,"nominal":"480385","volume":"5418743","trades":"1"},"16:52":{"price":1128.2,"nominal":"33","volume":"372","trades":"2"},"16:51":{"price":1128.2,"nominal":"33","volume":"372","trades":"2"},"16:50":{"price":1128.2,"nominal":"137","volume":"1554","trades":"1"},"16:49":{"price":1128.2,"nominal":"137","volume":"1554","trades":"1"},"16:48":{"price":1134.3,"nominal":"687","volume":"7764","trades":"5"},"16:47":{"price":1128.2,"nominal":"36","volume":"406","trades":"2"},"16:46":{"price":1128.2,"nominal":"55","volume":"621","trades":"1"},"16:45":{"price":1128.2,"nominal":"12","volume":"135","trades":"2"},"16:44":{"price":1128.2,"nominal":"6","volume":"68","trades":"1"},"16:43":{"price":1128.2,"nominal":"150","volume":"1692","trades":"1"},"16:42":{"price":1128,"nominal":"192","volume":"2166","trades":"1"},"16:41":{"price":1128,"nominal":"192","volume":"2166","trades":"1"},"16:40":{"price":1128,"nominal":"7207","volume":"81298","trades":"7"},"16:39":{"price":1128,"nominal":"7207","volume":"81298","trades":"7"},"16:38":{"price":1128,"nominal":"2639","volume":"29769","trades":"3"},"16:37":{"price":1128.1,"nominal":"12","volume":"135","trades":"3"},"16:36":{"price":1128.5,"nominal":"1","volume":"11","trades":"1"},"16:35":{"price":1128.2,"nominal":"4885","volume":"55112","trades":"3"},"16:34":{"price":1128.5,"nominal":"502127","volume":"5666832","trades":"9"},"16:33":{"price":1128.5,"nominal":"502127","volume":"5666832","trades":"9"},"16:32":{"price":1128.5,"nominal":"502127","volume":"5666832","trades":"9"},"16:31":{"price":1130.7,"nominal":"56319","volume":"636816","trades":"8"},"16:30":{"price":1130.7,"nominal":"13640","volume":"154257","trades":"6"},"16:29":{"price":1131.1,"nominal":"2188","volume":"24748","trades":"12"},"16:28":{"price":1131.4,"nominal":"1853","volume":"20987","trades":"11"},"16:27":{"price":1136.2,"nominal":"45","volume":"511","trades":"1"},"16:26":{"price":1136.3,"nominal":"6820","volume":"77334","trades":"4"},"16:25":{"price":1129.7,"nominal":"143","volume":"1615","trades":"2"},"16:24":{"price":1129.6,"nominal":"4767","volume":"54007","trades":"10"},"16:23":{"price":1128.7,"nominal":"3928","volume":"44339","trades":"6"},"16:22":{"price":1128.7,"nominal":"3928","volume":"44339","trades":"6"},"16:21":{"price":1129.2,"nominal":"6383","volume":"72183","trades":"15"},"16:20":{"price":1131.3,"nominal":"33576","volume":"379415","trades":"32"},"16:19":{"price":1128,"nominal":"6348","volume":"71605","trades":"4"},"16:18":{"price":1128,"nominal":"71","volume":"800","trades":"3"},"16:17":{"price":1128,"nominal":"71","volume":"800","trades":"3"},"16:16":{"price":1127.7,"nominal":"16729","volume":"187851","trades":"26"},"16:15":{"price":1122.7,"nominal":"1003","volume":"11254","trades":"3"},"16:14":{"price":1122,"nominal":"1792","volume":"20114","trades":"3"},"16:13":{"price":1122.5,"nominal":"203","volume":"2277","trades":"4"},"16:12":{"price":1122.5,"nominal":"203","volume":"2277","trades":"4"},"16:11":{"price":1121,"nominal":"828","volume":"9281","trades":"6"},"16:10":{"price":1120.8,"nominal":"202","volume":"2264","trades":"4"},"16:09":{"price":1120.5,"nominal":"703","volume":"7878","trades":"3"},"16:08":{"price":1120.5,"nominal":"4838","volume":"54210","trades":"6"},"16:07":{"price":1120.3,"nominal":"2234","volume":"25032","trades":"10"},"16:06":{"price":1120,"nominal":"182264","volume":"2041357","trades":"5"},"16:05":{"price":1119.9,"nominal":"3","volume":"34","trades":"3"},"16:04":{"price":1119.9,"nominal":"3","volume":"34","trades":"3"},"16:03":{"price":1119.2,"nominal":"796","volume":"8915","trades":"1"},"16:02":{"price":1120,"nominal":"1239","volume":"13875","trades":"6"},"16:01":{"price":1120,"nominal":"1239","volume":"13875","trades":"6"},"16:00":{"price":1120,"nominal":"1239","volume":"13875","trades":"6"},"15:59":{"price":1119.8,"nominal":"8","volume":"90","trades":"2"},"15:58":{"price":1119.1,"nominal":"554","volume":"6200","trades":"1"},"15:57":{"price":1119.2,"nominal":"7141","volume":"79915","trades":"4"},"15:56":{"price":1119.1,"nominal":"346105","volume":"3876375","trades":"3"},"15:55":{"price":1120,"nominal":"363","volume":"4066","trades":"1"},"15:54":{"price":1120.1,"nominal":"2997","volume":"33570","trades":"13"},"15:53":{"price":1120.2,"nominal":"619","volume":"6932","trades":"4"},"15:52":{"price":1119.2,"nominal":"72","volume":"806","trades":"2"},"15:51":{"price":1119.2,"nominal":"72","volume":"806","trades":"2"},"15:50":{"price":1119.2,"nominal":"72","volume":"806","trades":"2"},"15:49":{"price":1119.2,"nominal":"72","volume":"806","trades":"2"},"15:48":{"price":1119.1,"nominal":"1143","volume":"12791","trades":"1"},"15:47":{"price":1119.1,"nominal":"1143","volume":"12791","trades":"1"},"15:46":{"price":1119.1,"nominal":"1143","volume":"12791","trades":"1"},"15:45":{"price":1119.1,"nominal":"23423","volume":"262127","trades":"4"},"15:44":{"price":1119.1,"nominal":"23423","volume":"262127","trades":"4"},"15:43":{"price":1119.1,"nominal":"16868","volume":"188773","trades":"2"},"15:42":{"price":1119.1,"nominal":"5469","volume":"61287","trades":"7"},"15:41":{"price":1119.2,"nominal":"732","volume":"8195","trades":"1"},"15:40":{"price":1119.2,"nominal":"732","volume":"8195","trades":"1"},"15:39":{"price":1119.2,"nominal":"732","volume":"8195","trades":"1"},"15:38":{"price":1119.2,"nominal":"732","volume":"8195","trades":"1"},"15:37":{"price":1119.6,"nominal":"90","volume":"1009","trades":"2"},"15:36":{"price":1119.6,"nominal":"90","volume":"1009","trades":"2"},"15:35":{"price":1121.3,"nominal":"746","volume":"8349","trades":"2"},"15:34":{"price":1119.1,"nominal":"3661","volume":"40966","trades":"4"},"15:33":{"price":1118.5,"nominal":"168589","volume":"1885668","trades":"8"},"15:32":{"price":1118.5,"nominal":"168589","volume":"1885668","trades":"8"},"15:31":{"price":1118.6,"nominal":"20113","volume":"224964","trades":"2"},"15:30":{"price":1118.7,"nominal":"50188","volume":"561356","trades":"10"},"15:29":{"price":1118.7,"nominal":"4","volume":"45","trades":"1"},"15:28":{"price":1119.1,"nominal":"9407","volume":"105274","trades":"2"},"15:27":{"price":1119.1,"nominal":"9","volume":"101","trades":"1"},"15:26":{"price":1119.1,"nominal":"849","volume":"9502","trades":"5"},"15:25":{"price":1120.3,"nominal":"6327","volume":"70806","trades":"7"},"15:24":{"price":1119.1,"nominal":"3499","volume":"39163","trades":"6"},"15:23":{"price":1120.8,"nominal":"1156","volume":"12942","trades":"4"},"15:22":{"price":1119.1,"nominal":"583","volume":"6522","trades":"3"},"15:21":{"price":1118.7,"nominal":"8","volume":"89","trades":"3"},"15:20":{"price":1118.5,"nominal":"345","volume":"3859","trades":"1"},"15:19":{"price":1118.5,"nominal":"26902","volume":"300899","trades":"17"},"15:18":{"price":1118.5,"nominal":"26902","volume":"300899","trades":"17"},"15:17":{"price":1118.5,"nominal":"2089","volume":"23367","trades":"4"},"15:16":{"price":1119,"nominal":"11658","volume":"130411","trades":"6"},"15:15":{"price":1118.5,"nominal":"1685","volume":"18847","trades":"2"},"15:14":{"price":1118.5,"nominal":"1685","volume":"18847","trades":"2"},"15:13":{"price":1118.6,"nominal":"94538","volume":"1057565","trades":"20"},"15:12":{"price":1118.6,"nominal":"94538","volume":"1057565","trades":"20"},"15:11":{"price":1118.6,"nominal":"5400","volume":"60395","trades":"9"},"15:10":{"price":1118,"nominal":"101","volume":"1130","trades":"2"},"15:09":{"price":1118.5,"nominal":"1334","volume":"14922","trades":"2"},"15:08":{"price":1118.5,"nominal":"82","volume":"917","trades":"1"},"15:07":{"price":1118.6,"nominal":"3765","volume":"42112","trades":"5"},"15:06":{"price":1118.7,"nominal":"954","volume":"10670","trades":"4"},"15:05":{"price":1118,"nominal":"38031","volume":"425308","trades":"9"},"15:04":{"price":1118.5,"nominal":"2818","volume":"31508","trades":"6"},"15:03":{"price":1118,"nominal":"257","volume":"2873","trades":"2"},"15:02":{"price":1118.1,"nominal":"23902","volume":"267128","trades":"8"},"15:01":{"price":1118.1,"nominal":"23902","volume":"267128","trades":"8"},"15:00":{"price":1117.5,"nominal":"12660","volume":"141475","trades":"10"},"14:59":{"price":1117.4,"nominal":"1097","volume":"12254","trades":"3"},"14:58":{"price":1117,"nominal":"2000","volume":"22340","trades":"2"},"14:57":{"price":1117,"nominal":"173","volume":"1933","trades":"3"},"14:56":{"price":1117.3,"nominal":"495","volume":"5528","trades":"4"},"14:55":{"price":1116.7,"nominal":"12","volume":"134","trades":"1"},"14:54":{"price":1116.7,"nominal":"83","volume":"927","trades":"3"},"14:53":{"price":1116.7,"nominal":"1170","volume":"13070","trades":"4"},"14:52":{"price":1116.7,"nominal":"1170","volume":"13070","trades":"4"},"14:51":{"price":1117.3,"nominal":"38599","volume":"431324","trades":"15"},"14:50":{"price":1117.3,"nominal":"38599","volume":"431324","trades":"15"},"14:49":{"price":1117.3,"nominal":"38599","volume":"431324","trades":"15"},"14:48":{"price":1116.6,"nominal":"2380","volume":"26576","trades":"5"},"14:47":{"price":1117.2,"nominal":"5450","volume":"60863","trades":"9"},"14:46":{"price":1117.5,"nominal":"198","volume":"2213","trades":"2"},"14:45":{"price":1117.5,"nominal":"21864","volume":"244330","trades":"2"},"14:44":{"price":1117.5,"nominal":"55","volume":"615","trades":"2"},"14:43":{"price":1117.4,"nominal":"13876","volume":"155061","trades":"6"},"14:42":{"price":1117.5,"nominal":"308","volume":"3442","trades":"4"},"14:41":{"price":1117.5,"nominal":"308","volume":"3442","trades":"4"},"14:40":{"price":1117.2,"nominal":"6152","volume":"68722","trades":"17"},"14:39":{"price":1117.2,"nominal":"9939","volume":"111038","trades":"7"},"14:38":{"price":1116.6,"nominal":"5029","volume":"56194","trades":"3"},"14:37":{"price":1117.4,"nominal":"41637","volume":"465289","trades":"8"},"14:36":{"price":1117.1,"nominal":"37","volume":"414","trades":"1"},"14:35":{"price":1117.1,"nominal":"37","volume":"414","trades":"1"},"14:34":{"price":1117.8,"nominal":"19482","volume":"217711","trades":"2"},"14:33":{"price":1117.5,"nominal":"319","volume":"3566","trades":"3"},"14:32":{"price":1118,"nominal":"2892","volume":"32317","trades":"2"},"14:31":{"price":1117.3,"nominal":"91","volume":"1017","trades":"1"},"14:30":{"price":1117.6,"nominal":"61","volume":"682","trades":"1"},"14:29":{"price":1118.2,"nominal":"542","volume":"6057","trades":"2"},"14:28":{"price":1118.2,"nominal":"542","volume":"6057","trades":"2"},"14:27":{"price":1118.2,"nominal":"542","volume":"6057","trades":"2"},"14:26":{"price":1117.7,"nominal":"2672","volume":"29875","trades":"7"},"14:25":{"price":1118.1,"nominal":"90","volume":"1006","trades":"1"},"14:24":{"price":1118.1,"nominal":"24","volume":"268","trades":"1"},"14:23":{"price":1118.1,"nominal":"128","volume":"1431","trades":"2"},"14:22":{"price":1118.2,"nominal":"446","volume":"4986","trades":"1"},"14:21":{"price":1118,"nominal":"958","volume":"10713","trades":"4"},"14:20":{"price":1118.4,"nominal":"153","volume":"1711","trades":"1"},"14:19":{"price":1118.4,"nominal":"2813","volume":"31489","trades":"1"},"14:18":{"price":1119.4,"nominal":"595","volume":"6658","trades":"2"},"14:17":{"price":1119,"nominal":"10006","volume":"111967","trades":"4"},"14:16":{"price":1119.2,"nominal":"315398","volume":"3527768","trades":"20"},"14:15":{"price":1119.2,"nominal":"807","volume":"9032","trades":"6"},"14:14":{"price":1119.2,"nominal":"807","volume":"9032","trades":"6"},"14:13":{"price":1119.2,"nominal":"7284","volume":"81472","trades":"9"},"14:12":{"price":1118.1,"nominal":"1756","volume":"19644","trades":"4"},"14:11":{"price":1118.1,"nominal":"1756","volume":"19644","trades":"4"},"14:10":{"price":1118.7,"nominal":"642","volume":"7186","trades":"3"},"14:09":{"price":1118.7,"nominal":"1260","volume":"14098","trades":"3"},"14:08":{"price":1118.7,"nominal":"2581","volume":"28875","trades":"4"},"14:07":{"price":1118.4,"nominal":"7060","volume":"78973","trades":"9"},"14:06":{"price":1118.7,"nominal":"3631","volume":"40636","trades":"12"},"14:05":{"price":1118.8,"nominal":"3294","volume":"36862","trades":"5"},"14:04":{"price":1119.1,"nominal":"1418","volume":"15879","trades":"5"},"14:03":{"price":1119.8,"nominal":"18118","volume":"202862","trades":"12"},"14:02":{"price":1119.8,"nominal":"8371","volume":"93708","trades":"3"},"14:01":{"price":1119.1,"nominal":"4906","volume":"54964","trades":"7"},"14:00":{"price":1120.4,"nominal":"5990","volume":"67166","trades":"2"},"13:59":{"price":1120.4,"nominal":"5990","volume":"67166","trades":"2"},"13:58":{"price":1121.3,"nominal":"4423","volume":"49574","trades":"2"},"13:57":{"price":1121.3,"nominal":"4423","volume":"49574","trades":"2"},"13:56":{"price":1121.3,"nominal":"4423","volume":"49574","trades":"2"},"13:55":{"price":1121.3,"nominal":"4423","volume":"49574","trades":"2"},"13:54":{"price":1121.3,"nominal":"4423","volume":"49574","trades":"2"},"13:53":{"price":1120.6,"nominal":"194","volume":"2173","trades":"2"},"13:52":{"price":1120,"nominal":"524","volume":"5868","trades":"6"},"13:51":{"price":1119.1,"nominal":"2148","volume":"24053","trades":"4"},"13:50":{"price":1118.9,"nominal":"180","volume":"2016","trades":"1"},"13:49":{"price":1118.9,"nominal":"180","volume":"2016","trades":"1"},"13:48":{"price":1118.9,"nominal":"180","volume":"2016","trades":"1"},"13:47":{"price":1119.9,"nominal":"35","volume":"391","trades":"2"},"13:46":{"price":1119.9,"nominal":"35","volume":"391","trades":"2"},"13:45":{"price":1118.5,"nominal":"1700","volume":"19015","trades":"1"},"13:44":{"price":1118.5,"nominal":"135","volume":"1510","trades":"4"},"13:43":{"price":1118,"nominal":"250","volume":"2795","trades":"3"},"13:42":{"price":1117.9,"nominal":"136","volume":"1520","trades":"3"},"13:41":{"price":1117.9,"nominal":"1582","volume":"17679","trades":"3"},"13:40":{"price":1117.5,"nominal":"16","volume":"179","trades":"1"},"13:39":{"price":1117.9,"nominal":"140","volume":"1565","trades":"1"},"13:38":{"price":1117.9,"nominal":"743","volume":"8302","trades":"8"},"13:37":{"price":1117.2,"nominal":"17","volume":"190","trades":"1"},"13:36":{"price":1118,"nominal":"6","volume":"67","trades":"1"},"13:35":{"price":1118,"nominal":"6","volume":"67","trades":"1"},"13:34":{"price":1117.1,"nominal":"14","volume":"156","trades":"1"},"13:33":{"price":1117.1,"nominal":"14","volume":"156","trades":"1"},"13:32":{"price":1117.1,"nominal":"1","volume":"11","trades":"2"},"13:31":{"price":1117.9,"nominal":"1","volume":"11","trades":"1"},"13:30":{"price":1117,"nominal":"369626","volume":"4128722","trades":"1"},"13:29":{"price":1117,"nominal":"28325","volume":"316419","trades":"1"},"13:28":{"price":1117.1,"nominal":"8","volume":"89","trades":"1"},"13:27":{"price":1117.1,"nominal":"2095","volume":"23403","trades":"5"},"13:26":{"price":1118.1,"nominal":"168","volume":"1878","trades":"1"},"13:25":{"price":1118,"nominal":"132","volume":"1476","trades":"3"},"13:24":{"price":1117.1,"nominal":"20","volume":"223","trades":"1"},"13:23":{"price":1117.1,"nominal":"20","volume":"223","trades":"1"},"13:22":{"price":1117.1,"nominal":"20","volume":"223","trades":"1"},"13:21":{"price":1117.2,"nominal":"94","volume":"1050","trades":"3"},"13:20":{"price":1118.4,"nominal":"409","volume":"4574","trades":"2"},"13:19":{"price":1118.3,"nominal":"268","volume":"2997","trades":"2"},"13:18":{"price":1118.3,"nominal":"20","volume":"224","trades":"2"},"13:17":{"price":1118.3,"nominal":"185","volume":"2068","trades":"1"},"13:16":{"price":1118.3,"nominal":"185","volume":"2068","trades":"1"},"13:15":{"price":1117.9,"nominal":"2000","volume":"22360","trades":"1"},"13:14":{"price":1118,"nominal":"127","volume":"1420","trades":"1"},"13:13":{"price":1118,"nominal":"31514","volume":"351969","trades":"10"},"13:12":{"price":1116.7,"nominal":"70","volume":"781","trades":"1"},"13:11":{"price":1116.1,"nominal":"361","volume":"4030","trades":"3"},"13:10":{"price":1116,"nominal":"300597","volume":"3354661","trades":"5"},"13:09":{"price":1115.9,"nominal":"516840","volume":"5762783","trades":"19"},"13:08":{"price":1114.8,"nominal":"9766","volume":"108886","trades":"8"},"13:07":{"price":1115,"nominal":"996639","volume":"11112524","trades":"28"},"13:06":{"price":1116.6,"nominal":"5","volume":"56","trades":"2"},"13:05":{"price":1116.6,"nominal":"536","volume":"5972","trades":"1"},"13:04":{"price":1114.1,"nominal":"148","volume":"1653","trades":"3"},"13:03":{"price":1116.6,"nominal":"87","volume":"971","trades":"3"},"13:02":{"price":1116.7,"nominal":"761","volume":"8499","trades":"4"},"13:01":{"price":1117.7,"nominal":"54","volume":"604","trades":"4"},"13:00":{"price":1117.9,"nominal":"1031","volume":"11523","trades":"10"},"12:59":{"price":1117.3,"nominal":"27564","volume":"308044","trades":"4"},"12:58":{"price":1117.7,"nominal":"575","volume":"6426","trades":"5"},"12:57":{"price":1117.5,"nominal":"13","volume":"145","trades":"1"},"12:56":{"price":1117.4,"nominal":"380","volume":"4246","trades":"1"},"12:55":{"price":1117.4,"nominal":"380","volume":"4246","trades":"1"},"12:54":{"price":1117.4,"nominal":"812","volume":"9071","trades":"2"},"12:53":{"price":1117.1,"nominal":"908","volume":"10145","trades":"7"},"12:52":{"price":1117.8,"nominal":"33","volume":"369","trades":"3"},"12:51":{"price":1117.8,"nominal":"33","volume":"369","trades":"3"},"12:50":{"price":1117.8,"nominal":"33","volume":"369","trades":"3"},"12:49":{"price":1117.5,"nominal":"138","volume":"1543","trades":"1"},"12:48":{"price":1117.8,"nominal":"2006","volume":"22430","trades":"13"},"12:47":{"price":1118.2,"nominal":"5142","volume":"57331","trades":"2"},"12:46":{"price":1118.2,"nominal":"5142","volume":"57331","trades":"2"},"12:45":{"price":1118.2,"nominal":"5142","volume":"57331","trades":"2"},"12:44":{"price":1118.2,"nominal":"5142","volume":"57331","trades":"2"},"12:43":{"price":1111.3,"nominal":"17","volume":"190","trades":"5"},"12:42":{"price":1118.2,"nominal":"945","volume":"10570","trades":"2"},"12:41":{"price":1118.2,"nominal":"945","volume":"10570","trades":"2"},"12:40":{"price":1118.2,"nominal":"945","volume":"10570","trades":"2"},"12:39":{"price":1118.5,"nominal":"4165","volume":"46668","trades":"12"},"12:38":{"price":1121,"nominal":"225","volume":"2522","trades":"28"},"12:37":{"price":1120.8,"nominal":"888","volume":"9953","trades":"3"},"12:36":{"price":1120.8,"nominal":"18","volume":"202","trades":"1"},"12:35":{"price":1120.8,"nominal":"723","volume":"8101","trades":"2"},"12:34":{"price":1120.8,"nominal":"2768","volume":"31021","trades":"11"},"12:33":{"price":1120.8,"nominal":"2958","volume":"33151","trades":"10"},"12:32":{"price":1120.3,"nominal":"2309","volume":"25881","trades":"3"},"12:31":{"price":1120.7,"nominal":"1010522","volume":"11314832","trades":"53"},"12:30":{"price":1120.8,"nominal":"1007","volume":"11275","trades":"4"},"12:29":{"price":1120.8,"nominal":"1007","volume":"11275","trades":"4"},"12:28":{"price":1120.8,"nominal":"1007","volume":"11275","trades":"4"},"12:27":{"price":1119.7,"nominal":"20","volume":"224","trades":"1"},"12:26":{"price":1119.5,"nominal":"25","volume":"280","trades":"1"},"12:25":{"price":1119.4,"nominal":"1304","volume":"14616","trades":"6"},"12:24":{"price":1119.4,"nominal":"1304","volume":"14616","trades":"6"},"12:23":{"price":1120.9,"nominal":"798","volume":"8944","trades":"4"},"12:22":{"price":1120.3,"nominal":"100","volume":"1121","trades":"1"},"12:21":{"price":1120.3,"nominal":"100","volume":"1121","trades":"1"},"12:20":{"price":1121,"nominal":"1370","volume":"15358","trades":"9"},"12:19":{"price":1120.8,"nominal":"3536","volume":"39561","trades":"2"},"12:18":{"price":1118.8,"nominal":"306","volume":"3422","trades":"4"},"12:17":{"price":1118.2,"nominal":"552","volume":"6173","trades":"3"},"12:16":{"price":1118.4,"nominal":"7638","volume":"85422","trades":"22"},"12:15":{"price":1118.4,"nominal":"7638","volume":"85422","trades":"22"},"12:14":{"price":1118.9,"nominal":"10734","volume":"119770","trades":"24"},"12:13":{"price":1118.9,"nominal":"807","volume":"9030","trades":"4"},"12:12":{"price":1119.2,"nominal":"4117","volume":"46040","trades":"3"},"12:11":{"price":1118.3,"nominal":"1566604","volume":"17524569","trades":"68"},"12:10":{"price":1118.3,"nominal":"1566604","volume":"17524569","trades":"68"},"12:09":{"price":1119.4,"nominal":"19552","volume":"218815","trades":"20"},"12:08":{"price":1118.9,"nominal":"505951","volume":"5661586","trades":"18"},"12:07":{"price":1119.9,"nominal":"2996","volume":"33543","trades":"1"},"12:06":{"price":1119.6,"nominal":"4433","volume":"49632","trades":"8"},"12:05":{"price":1119.6,"nominal":"4433","volume":"49632","trades":"8"},"12:04":{"price":1119.6,"nominal":"1543","volume":"17274","trades":"10"},"12:03":{"price":1119.6,"nominal":"1543","volume":"17274","trades":"10"},"12:02":{"price":1119.6,"nominal":"1543","volume":"17274","trades":"10"},"12:01":{"price":1119.4,"nominal":"974","volume":"10902","trades":"3"},"12:00":{"price":1119.3,"nominal":"686","volume":"7679","trades":"3"},"11:59":{"price":1118.7,"nominal":"348","volume":"3894","trades":"1"},"11:58":{"price":1118.9,"nominal":"57","volume":"638","trades":"1"},"11:57":{"price":1118.9,"nominal":"57","volume":"638","trades":"1"},"11:56":{"price":1118.6,"nominal":"1","volume":"11","trades":"1"},"11:55":{"price":1118.4,"nominal":"417","volume":"4664","trades":"3"},"11:54":{"price":1118.7,"nominal":"3049","volume":"34103","trades":"1"},"11:53":{"price":1118.5,"nominal":"18432","volume":"206150","trades":"10"},"11:52":{"price":1118.4,"nominal":"24166","volume":"270253","trades":"9"},"11:51":{"price":1118.5,"nominal":"13147","volume":"147025","trades":"2"},"11:50":{"price":1118.9,"nominal":"5245","volume":"58686","trades":"10"},"11:49":{"price":1118.9,"nominal":"10706","volume":"119752","trades":"8"},"11:48":{"price":1119.4,"nominal":"5347","volume":"59850","trades":"14"},"11:47":{"price":1119.6,"nominal":"14","volume":"157","trades":"1"},"11:46":{"price":1120.1,"nominal":"200","volume":"2241","trades":"2"},"11:45":{"price":1120.1,"nominal":"200","volume":"2241","trades":"2"},"11:44":{"price":1120.5,"nominal":"1277","volume":"14309","trades":"12"},"11:43":{"price":1121.1,"nominal":"14","volume":"157","trades":"3"},"11:42":{"price":1121.1,"nominal":"13","volume":"146","trades":"1"},"11:41":{"price":1121.1,"nominal":"13","volume":"146","trades":"1"},"11:40":{"price":1120.8,"nominal":"100","volume":"1121","trades":"4"},"11:39":{"price":1121.7,"nominal":"28","volume":"314","trades":"2"},"11:38":{"price":1121.4,"nominal":"140","volume":"1571","trades":"1"},"11:37":{"price":1121.8,"nominal":"1131","volume":"12690","trades":"5"},"11:36":{"price":1121.9,"nominal":"73","volume":"819","trades":"1"},"11:35":{"price":1121.9,"nominal":"209","volume":"2345","trades":"4"},"11:34":{"price":1121.8,"nominal":"410","volume":"4599","trades":"3"},"11:33":{"price":1121.8,"nominal":"5517","volume":"61863","trades":"4"},"11:32":{"price":1121.3,"nominal":"70977","volume":"795386","trades":"36"},"11:31":{"price":1120.5,"nominal":"50864","volume":"569822","trades":"18"},"11:30":{"price":1120.5,"nominal":"805","volume":"9020","trades":"6"},"11:29":{"price":1120.6,"nominal":"1734","volume":"19414","trades":"17"},"11:28":{"price":1121.1,"nominal":"2897","volume":"32484","trades":"2"},"11:27":{"price":1121.3,"nominal":"8","volume":"90","trades":"2"},"11:26":{"price":1121.4,"nominal":"2037","volume":"22845","trades":"8"},"11:25":{"price":1121.9,"nominal":"1906","volume":"21383","trades":"1"},"11:24":{"price":1121.9,"nominal":"41","volume":"460","trades":"1"},"11:23":{"price":1121.1,"nominal":"518","volume":"5807","trades":"1"},"11:22":{"price":1121.2,"nominal":"1258","volume":"14110","trades":"6"},"11:21":{"price":1121.9,"nominal":"6634","volume":"74421","trades":"8"},"11:20":{"price":1121.6,"nominal":"479","volume":"5376","trades":"8"},"11:19":{"price":1122.9,"nominal":"38","volume":"427","trades":"3"},"11:18":{"price":1122.4,"nominal":"44","volume":"494","trades":"1"},"11:17":{"price":1122.9,"nominal":"10","volume":"112","trades":"1"},"11:16":{"price":1123.1,"nominal":"1","volume":"11","trades":"1"},"11:15":{"price":1123.1,"nominal":"1","volume":"11","trades":"1"},"11:14":{"price":1122.5,"nominal":"11261","volume":"126494","trades":"4"},"11:13":{"price":1122.5,"nominal":"11261","volume":"126494","trades":"4"},"11:12":{"price":1123.3,"nominal":"3756","volume":"42191","trades":"9"},"11:11":{"price":1121.6,"nominal":"149","volume":"1673","trades":"2"},"11:10":{"price":1123.4,"nominal":"9569","volume":"107338","trades":"7"},"11:09":{"price":1123.4,"nominal":"9569","volume":"107338","trades":"7"},"11:08":{"price":1123.8,"nominal":"2897","volume":"32545","trades":"4"},"11:07":{"price":1123.1,"nominal":"55514","volume":"622543","trades":"9"},"11:06":{"price":1123.1,"nominal":"55514","volume":"622543","trades":"9"},"11:05":{"price":1123.1,"nominal":"55514","volume":"622543","trades":"9"},"11:04":{"price":1121.4,"nominal":"71272","volume":"799239","trades":"4"},"11:03":{"price":1121,"nominal":"424","volume":"4753","trades":"4"},"11:02":{"price":1120.8,"nominal":"108","volume":"1210","trades":"2"},"11:01":{"price":1120.8,"nominal":"108","volume":"1210","trades":"2"},"11:00":{"price":1120.8,"nominal":"1206","volume":"13517","trades":"1"},"10:59":{"price":1120.8,"nominal":"1893","volume":"21201","trades":"15"},"10:58":{"price":1121,"nominal":"7224","volume":"80981","trades":"6"},"10:57":{"price":1121,"nominal":"12505","volume":"140167","trades":"9"},"10:56":{"price":1121,"nominal":"3967","volume":"44470","trades":"3"},"10:55":{"price":1121,"nominal":"8807","volume":"98720","trades":"10"},"10:54":{"price":1121,"nominal":"22055","volume":"247275","trades":"14"},"10:53":{"price":1121.3,"nominal":"20837","volume":"233666","trades":"7"},"10:52":{"price":1121.4,"nominal":"40475","volume":"453893","trades":"11"},"10:51":{"price":1121.5,"nominal":"60408","volume":"677476","trades":"9"},"10:50":{"price":1121.5,"nominal":"10517","volume":"117948","trades":"5"},"10:49":{"price":1121.5,"nominal":"2990","volume":"33542","trades":"7"},"10:48":{"price":1122.4,"nominal":"11770","volume":"132112","trades":"15"},"10:47":{"price":1122.8,"nominal":"1653536","volume":"18562043","trades":"49"},"10:46":{"price":1124.3,"nominal":"3343","volume":"37485","trades":"4"},"10:45":{"price":1121,"nominal":"24","volume":"269","trades":"2"},"10:44":{"price":1121.2,"nominal":"34","volume":"381","trades":"3"},"10:43":{"price":1122.2,"nominal":"757","volume":"8505","trades":"15"},"10:42":{"price":1121.5,"nominal":"655","volume":"7347","trades":"4"},"10:41":{"price":1122.3,"nominal":"186","volume":"2102","trades":"3"},"10:38":{"price":1132.9,"nominal":"213","volume":"2398","trades":"1"},"10:36":{"price":1125.9,"nominal":"278","volume":"3135","trades":"2"},"10:35":{"price":1127.6,"nominal":"39","volume":"440","trades":"1"},"10:34":{"price":1127.6,"nominal":"24","volume":"272","trades":"1"},"10:33":{"price":1133.9,"nominal":"1124","volume":"12694","trades":"13"},"10:32":{"price":1127.4,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"daily":{"2026-03-19":{"price":0.7942,"ytm":9.31232,"nominal":"744555","volume":"586720"},"2026-03-18":{"price":0.7974,"ytm":9.20932,"nominal":"1047493","volume":"839353"},"2026-03-17":{"price":0.8067,"ytm":8.90549,"nominal":"894855","volume":"720312"},"2026-03-16":{"price":0.8025,"ytm":9.06466,"nominal":"730136","volume":"585331"},"2026-03-13":{"price":0.8019,"ytm":9.07694,"nominal":"1197494","volume":"971172"},"2026-03-12":{"price":0.8149,"ytm":8.79062,"nominal":"505157","volume":"410431"},"2026-03-11":{"price":0.8179,"ytm":8.73019,"nominal":"3208132","volume":"2627829"},"2026-03-10":{"price":0.8203,"ytm":8.59334,"nominal":"978710","volume":"801594"},"2026-03-09":{"price":0.8108,"ytm":8.88425,"nominal":"680591","volume":"548068"},"2026-03-06":{"price":0.8129,"ytm":8.81705,"nominal":"1418806","volume":"1148758"},"2026-03-05":{"price":0.823,"ytm":8.54865,"nominal":"1092675","volume":"898616"},"2026-03-04":{"price":0.829,"ytm":8.43372,"nominal":"1708594","volume":"1408347"},"2026-03-03":{"price":0.8185,"ytm":8.51462,"nominal":"1135361","volume":"920284"},"2026-03-02":{"price":0.817,"ytm":8.66941,"nominal":"587364","volume":"477531"},"2026-02-27":{"price":0.8074,"ytm":8.89217,"nominal":"2521326","volume":"2066113"},"2026-02-26":{"price":0.8225,"ytm":8.51474,"nominal":"1106027","volume":"909256"},"2026-02-25":{"price":0.8266,"ytm":8.35705,"nominal":"313918","volume":"259379"},"2026-02-24":{"price":0.8245,"ytm":8.4399,"nominal":"562035","volume":"464199"},"2026-02-23":{"price":0.8323,"ytm":8.18932,"nominal":"562726","volume":"468405"},"2026-02-20":{"price":0.833,"ytm":8.17177,"nominal":"233587","volume":"194928"},"2026-02-19":{"price":0.8267,"ytm":8.42255,"nominal":"249957","volume":"207275"},"2026-02-18":{"price":0.834,"ytm":8.25611,"nominal":"919489","volume":"769188"},"2026-02-13":{"price":0.836,"ytm":8.13646,"nominal":"974916","volume":"814106"},"2026-02-12":{"price":0.8368,"ytm":8.08256,"nominal":"180924","volume":"151588"},"2026-02-11":{"price":0.8396,"ytm":8.03991,"nominal":"561365","volume":"468963"},"2026-02-10":{"price":0.832,"ytm":8.23761,"nominal":"537858","volume":"449049"},"2026-02-09":{"price":0.836,"ytm":8.13479,"nominal":"1191249","volume":"993079"},"2026-02-06":{"price":0.8308,"ytm":8.14322,"nominal":"979084","volume":"812565"},"2026-02-05":{"price":0.8276,"ytm":8.33046,"nominal":"269560","volume":"222622"},"2026-02-04":{"price":0.829,"ytm":8.31278,"nominal":"480453","volume":"397533"},"2026-02-03":{"price":0.8234,"ytm":8.49483,"nominal":"995395","volume":"824204"},"2026-02-02":{"price":0.8273,"ytm":8.30579,"nominal":"593438","volume":"493376"},"2026-01-30":{"price":0.8343,"ytm":8.14328,"nominal":"609942","volume":"507902"},"2026-01-29":{"price":0.838,"ytm":7.94456,"nominal":"988205","volume":"826869"},"2026-01-28":{"price":0.837,"ytm":7.99391,"nominal":"1201177","volume":"1004576"},"2026-01-27":{"price":0.835,"ytm":8.06087,"nominal":"1026918","volume":"857649"},"2026-01-26":{"price":0.832,"ytm":8.10108,"nominal":"1009799","volume":"835332"},"2026-01-23":{"price":0.8189,"ytm":8.4652,"nominal":"809987","volume":"663461"},"2026-01-22":{"price":0.8167,"ytm":8.45133,"nominal":"705490","volume":"574172"},"2026-01-21":{"price":0.8091,"ytm":8.63409,"nominal":"1117824","volume":"902124"},"2026-01-20":{"price":0.804,"ytm":8.77309,"nominal":"811064","volume":"650334"},"2026-01-19":{"price":0.8061,"ytm":8.74761,"nominal":"672679","volume":"540085"},"2026-01-16":{"price":0.8045,"ytm":8.76372,"nominal":"1203136","volume":"965787"},"2026-01-15":{"price":0.8,"ytm":8.95705,"nominal":"961396","volume":"768451"},"2026-01-14":{"price":0.795,"ytm":9.07925,"nominal":"717862","volume":"570372"},"2026-01-13":{"price":0.7959,"ytm":9.04455,"nominal":"1572753","volume":"1253500"},"2026-01-12":{"price":0.7986,"ytm":8.94465,"nominal":"764662","volume":"610283"},"2026-01-09":{"price":0.7989,"ytm":8.98289,"nominal":"358714","volume":"286370"},"2026-01-08":{"price":0.7958,"ytm":9.08368,"nominal":"650539","volume":"514636"},"2026-01-07":{"price":0.818,"ytm":9.13459,"nominal":"230513","volume":"188922"},"2026-01-06":{"price":0.823,"ytm":8.96326,"nominal":"345905","volume":"284101"},"2026-01-05":{"price":0.823,"ytm":8.96311,"nominal":"322333","volume":"264498"},"2026-01-02":{"price":0.8169,"ytm":9.16849,"nominal":"448105","volume":"367583"},"2025-12-30":{"price":0.8291,"ytm":8.75929,"nominal":"380799","volume":"313926"},"2025-12-29":{"price":0.8217,"ytm":8.89501,"nominal":"597604","volume":"491038"},"2025-12-26":{"price":0.8158,"ytm":9.03185,"nominal":"181935","volume":"148693"},"2025-12-24":{"price":0.8144,"ytm":9.03841,"nominal":"60333","volume":"49092"},"2025-12-23":{"price":0.823,"ytm":8.75159,"nominal":"467602","volume":"384573"},"2025-12-22":{"price":0.82,"ytm":8.78021,"nominal":"490181","volume":"403284"},"2025-12-19":{"price":0.82,"ytm":8.92074,"nominal":"486348","volume":"400660"},"2025-12-18":{"price":0.8258,"ytm":8.71345,"nominal":"602819","volume":"500133"},"2025-12-17":{"price":0.8243,"ytm":8.80301,"nominal":"646207","volume":"533581"},"2025-12-16":{"price":0.8223,"ytm":8.82561,"nominal":"1399267","volume":"1147679"},"2025-12-15":{"price":0.8049,"ytm":9.31808,"nominal":"965416","volume":"768513"},"2025-12-12":{"price":0.795,"ytm":9.62275,"nominal":"85347","volume":"67518"},"2025-12-11":{"price":0.7869,"ytm":9.90945,"nominal":"724944","volume":"570029"},"2025-12-10":{"price":0.79,"ytm":9.74566,"nominal":"1058164","volume":"836280"},"2025-12-09":{"price":0.8039,"ytm":9.4162,"nominal":"718029","volume":"565917"},"2025-12-05":{"price":0.7906,"ytm":9.72718,"nominal":"809262","volume":"642719"},"2025-12-04":{"price":0.7915,"ytm":9.60765,"nominal":"740840","volume":"587384"},"2025-12-03":{"price":0.795,"ytm":9.51493,"nominal":"1557350","volume":"1234090"},"2025-12-02":{"price":0.79,"ytm":9.57889,"nominal":"1163524","volume":"916651"},"2025-12-01":{"price":0.786,"ytm":9.70799,"nominal":"858443","volume":"673505"},"2025-11-28":{"price":0.7905,"ytm":9.55666,"nominal":"324036","volume":"256527"},"2025-11-27":{"price":0.799,"ytm":9.3017,"nominal":"248066","volume":"196154"},"2025-11-26":{"price":0.7855,"ytm":9.65456,"nominal":"267419","volume":"210359"},"2025-11-25":{"price":0.7756,"ytm":9.97786,"nominal":"336371","volume":"263314"},"2025-11-21":{"price":0.7817,"ytm":9.77339,"nominal":"23072","volume":"17987"},"2025-11-20":{"price":0.7885,"ytm":9.66861,"nominal":"372067","volume":"294277"},"2025-11-19":{"price":0.7929,"ytm":9.55565,"nominal":"1910619","volume":"1509386"},"2025-11-18":{"price":0.7883,"ytm":9.71276,"nominal":"714275","volume":"563320"},"2025-11-17":{"price":0.7909,"ytm":9.5846,"nominal":"1243723","volume":"981304"},"2025-11-14":{"price":0.788,"ytm":9.72036,"nominal":"1459344","volume":"1148415"},"2025-11-13":{"price":0.7873,"ytm":9.88513,"nominal":"2629915","volume":"2065171"},"2025-11-12":{"price":0.7892,"ytm":9.83931,"nominal":"1275643","volume":"1007189"},"2025-11-11":{"price":0.787,"ytm":9.85717,"nominal":"2385649","volume":"1876796"},"2025-11-10":{"price":0.7859,"ytm":9.88341,"nominal":"8388247","volume":"6593472"},"2025-11-07":{"price":0.7792,"ytm":10.08967,"nominal":"1942463","volume":"1494579"},"2025-11-06":{"price":0.7742,"ytm":10.22927,"nominal":"191411","volume":"147790"},"2025-11-05":{"price":0.7724,"ytm":10.28437,"nominal":"2125322","volume":"1638705"},"2025-11-04":{"price":0.762,"ytm":10.54302,"nominal":"862079","volume":"655293"},"2025-11-03":{"price":0.7591,"ytm":10.67014,"nominal":"1617969","volume":"1230343"},"2025-10-31":{"price":0.76,"ytm":10.56617,"nominal":"1439699","volume":"1097971"},"2025-10-30":{"price":0.7612,"ytm":10.58153,"nominal":"3372420","volume":"2551432"},"2025-10-29":{"price":0.7599,"ytm":10.7206,"nominal":"1173589","volume":"887628"},"2025-10-28":{"price":0.7567,"ytm":10.75367,"nominal":"4343904","volume":"3272284"},"2025-10-27":{"price":0.745,"ytm":11.02554,"nominal":"9467518","volume":"7080744"},"2025-10-24":{"price":0.625,"ytm":14.99089,"nominal":"2955513","volume":"1858985"},"2025-10-23":{"price":0.6128,"ytm":15.46523,"nominal":"800359","volume":"500153"},"2025-10-22":{"price":0.6191,"ytm":15.2063,"nominal":"916476","volume":"564205"},"2025-10-21":{"price":0.6215,"ytm":15.068,"nominal":"3797874","volume":"2388763"},"2025-10-20":{"price":0.6328,"ytm":14.77372,"nominal":"1220532","volume":"757761"},"2025-10-17":{"price":0.6263,"ytm":15.04666,"nominal":"1887727","volume":"1177506"},"2025-10-16":{"price":0.64,"ytm":14.14114,"nominal":"863216","volume":"558418"},"2025-10-15":{"price":0.6444,"ytm":14.23261,"nominal":"855279","volume":"554129"},"2025-10-14":{"price":0.6407,"ytm":14.46928,"nominal":"1586385","volume":"1020049"},"2025-10-13":{"price":0.6752,"ytm":12.99101,"nominal":"189344","volume":"127558"},"2025-10-09":{"price":0.6485,"ytm":13.97752,"nominal":"4347497","volume":"2868413"},"2025-10-08":{"price":0.6324,"ytm":14.61546,"nominal":"358004","volume":"218844"},"2025-10-07":{"price":0.6299,"ytm":14.60276,"nominal":"558388","volume":"350388"},"2025-10-06":{"price":0.64,"ytm":14.17668,"nominal":"719566","volume":"448292"},"2025-10-03":{"price":0.6219,"ytm":14.92715,"nominal":"1134788","volume":"698502"},"2025-10-02":{"price":0.5876,"ytm":15.73512,"nominal":"1444815","volume":"850944"},"2025-10-01":{"price":0.5816,"ytm":16.1147,"nominal":"1327719","volume":"769912"},"2025-09-30":{"price":0.581,"ytm":16.01743,"nominal":"3252387","volume":"1970993"},"2025-09-29":{"price":0.6101,"ytm":15.07091,"nominal":"1131595","volume":"710067"},"2025-09-26":{"price":0.62,"ytm":14.66787,"nominal":"5640058","volume":"3562632"},"2025-09-25":{"price":0.6394,"ytm":14.16853,"nominal":"1849682","volume":"1213185"},"2025-09-24":{"price":0.672,"ytm":12.97879,"nominal":"4512298","volume":"2993286"},"2025-09-23":{"price":0.63,"ytm":14.61022,"nominal":"979477","volume":"625520"},"2025-09-22":{"price":0.6178,"ytm":15.11237,"nominal":"2744479","volume":"1638561"},"2025-09-19":{"price":0.521,"ytm":19.17957,"nominal":"6005454","volume":"3140877"},"2025-09-18":{"price":0.526,"ytm":18.98052,"nominal":"7730627","volume":"4081531"},"2025-09-17":{"price":0.5625,"ytm":17.3117,"nominal":"2376009","volume":"1359640"},"2025-09-16":{"price":0.5875,"ytm":16.30654,"nominal":"3227888","volume":"1893579"},"2025-09-15":{"price":0.5701,"ytm":17.01726,"nominal":"9850297","volume":"5657457"},"2025-09-12":{"price":0.5835,"ytm":16.1896,"nominal":"2538207","volume":"1489025"},"2025-09-11":{"price":0.6143,"ytm":15.35694,"nominal":"538402","volume":"336162"},"2025-09-10":{"price":0.63,"ytm":14.6473,"nominal":"1799379","volume":"1118779"},"2025-09-09":{"price":0.6105,"ytm":15.33594,"nominal":"2330266","volume":"1431329"},"2025-09-08":{"price":0.6,"ytm":15.7319,"nominal":"1092069","volume":"658805"},"2025-09-05":{"price":0.6605,"ytm":13.55237,"nominal":"3308909","volume":"2187730"},"2025-09-04":{"price":0.6585,"ytm":13.63338,"nominal":"4521412","volume":"3002874"},"2025-09-03":{"price":0.6604,"ytm":13.54864,"nominal":"3075936","volume":"2048623"},"2025-09-02":{"price":0.6615,"ytm":13.53482,"nominal":"2410440","volume":"1592628"},"2025-09-01":{"price":0.6686,"ytm":13.24102,"nominal":"962430","volume":"640302"},"2025-08-29":{"price":0.683,"ytm":12.75762,"nominal":"1303552","volume":"885949"},"2025-08-28":{"price":0.6805,"ytm":12.82035,"nominal":"1585160","volume":"1074212"},"2025-08-27":{"price":0.675,"ytm":13.03376,"nominal":"1715053","volume":"1150948"},"2025-08-26":{"price":0.67,"ytm":13.1264,"nominal":"2712608","volume":"1831603"},"2025-08-25":{"price":0.6745,"ytm":13.001,"nominal":"2297679","volume":"1576848"},"2025-08-22":{"price":0.695,"ytm":12.36389,"nominal":"860968","volume":"600982"},"2025-08-21":{"price":0.6984,"ytm":12.24832,"nominal":"788559","volume":"556450"},"2025-08-20":{"price":0.706,"ytm":11.90443,"nominal":"337439","volume":"240611"},"2025-08-19":{"price":0.7206,"ytm":11.48062,"nominal":"659601","volume":"475435"},"2025-08-18":{"price":0.7178,"ytm":11.59159,"nominal":"427484","volume":"307408"},"2025-08-14":{"price":0.7199,"ytm":11.50224,"nominal":"609189","volume":"437298"},"2025-08-13":{"price":0.7238,"ytm":11.36335,"nominal":"1252314","volume":"902464"},"2025-08-12":{"price":0.714,"ytm":11.67972,"nominal":"745079","volume":"533403"},"2025-08-11":{"price":0.7145,"ytm":11.64095,"nominal":"829701","volume":"591916"},"2025-08-08":{"price":0.7125,"ytm":11.69026,"nominal":"401538","volume":"285132"},"2025-08-07":{"price":0.7132,"ytm":11.63614,"nominal":"272264","volume":"193424"},"2025-08-06":{"price":0.7087,"ytm":11.79196,"nominal":"308365","volume":"218782"},"2025-08-05":{"price":0.706,"ytm":11.84868,"nominal":"916034","volume":"646087"},"2025-08-04":{"price":0.7,"ytm":12.03428,"nominal":"948878","volume":"665020"},"2025-08-01":{"price":0.7004,"ytm":12.02957,"nominal":"305971","volume":"213279"},"2025-07-31":{"price":0.7013,"ytm":11.98255,"nominal":"981986","volume":"689694"},"2025-07-30":{"price":0.7084,"ytm":11.7733,"nominal":"2861013","volume":"2024600"},"2025-07-29":{"price":0.7081,"ytm":11.77928,"nominal":"2883663","volume":"2040707"},"2025-07-28":{"price":0.707,"ytm":11.7916,"nominal":"1913243","volume":"1353903"},"2025-07-25":{"price":0.7019,"ytm":11.82123,"nominal":"1659304","volume":"1162949"},"2025-07-24":{"price":0.6923,"ytm":12.18576,"nominal":"1184001","volume":"823618"},"2025-07-23":{"price":0.686,"ytm":12.37341,"nominal":"977399","volume":"672748"},"2025-07-22":{"price":0.69,"ytm":12.22438,"nominal":"1892739","volume":"1304133"},"2025-07-21":{"price":0.6929,"ytm":12.12873,"nominal":"1003662","volume":"693539"},"2025-07-18":{"price":0.6929,"ytm":12.1293,"nominal":"2318135","volume":"1605360"},"2025-07-17":{"price":0.6875,"ytm":12.27894,"nominal":"1206051","volume":"832962"},"2025-07-16":{"price":0.6925,"ytm":11.99414,"nominal":"2520963","volume":"1751203"},"2025-07-15":{"price":0.6975,"ytm":11.96769,"nominal":"3036127","volume":"2118073"},"2025-07-14":{"price":0.6935,"ytm":12.07536,"nominal":"1423466","volume":"990562"},"2025-07-11":{"price":0.705,"ytm":11.75149,"nominal":"1877793","volume":"1323041"},"2025-07-10":{"price":0.712,"ytm":11.49926,"nominal":"2273725","volume":"1613460"},"2025-07-08":{"price":0.7065,"ytm":11.69223,"nominal":"606845","volume":"428497"},"2025-07-07":{"price":0.735,"ytm":11.40659,"nominal":"1184609","volume":"872307"},"2025-07-04":{"price":0.7424,"ytm":11.35344,"nominal":"294095","volume":"217715"},"2025-07-03":{"price":0.7397,"ytm":11.44961,"nominal":"738635","volume":"546660"},"2025-07-02":{"price":0.7385,"ytm":11.41897,"nominal":"1282991","volume":"944249"},"2025-07-01":{"price":0.735,"ytm":11.51082,"nominal":"1644424","volume":"1213971"},"2025-06-30":{"price":0.7397,"ytm":11.35906,"nominal":"760632","volume":"563047"},"2025-06-27":{"price":0.7471,"ytm":11.11741,"nominal":"609526","volume":"453667"},"2025-06-26":{"price":0.744,"ytm":11.15334,"nominal":"877423","volume":"652181"},"2025-06-25":{"price":0.7387,"ytm":11.33202,"nominal":"499822","volume":"369347"},"2025-06-24":{"price":0.7398,"ytm":11.33445,"nominal":"943688","volume":"698220"},"2025-06-23":{"price":0.7245,"ytm":11.71979,"nominal":"372804","volume":"270159"},"2025-06-19":{"price":0.7306,"ytm":11.54594,"nominal":"624313","volume":"449234"},"2025-06-18":{"price":0.718,"ytm":11.91759,"nominal":"467918","volume":"337588"},"2025-06-17":{"price":0.7263,"ytm":11.61759,"nominal":"600033","volume":"437074"},"2025-06-13":{"price":0.731,"ytm":11.54381,"nominal":"341864","volume":"250202"},"2025-06-12":{"price":0.7385,"ytm":11.25687,"nominal":"581837","volume":"429229"},"2025-06-11":{"price":0.7373,"ytm":11.30341,"nominal":"584531","volume":"433583"},"2025-06-10":{"price":0.74,"ytm":11.19613,"nominal":"482229","volume":"355975"},"2025-06-09":{"price":0.7272,"ytm":11.51953,"nominal":"1240701","volume":"908079"},"2025-06-06":{"price":0.727,"ytm":11.53398,"nominal":"300848","volume":"218742"},"2025-06-05":{"price":0.7277,"ytm":11.42139,"nominal":"1075207","volume":"782141"},"2025-06-04":{"price":0.732,"ytm":11.34912,"nominal":"399034","volume":"294127"},"2025-06-03":{"price":0.738,"ytm":11.20032,"nominal":"787936","volume":"581971"},"2025-06-02":{"price":0.738,"ytm":11.13267,"nominal":"816117","volume":"601988"},"2025-05-30":{"price":0.739,"ytm":11.03745,"nominal":"732539","volume":"540686"},"2025-05-29":{"price":0.7438,"ytm":10.86447,"nominal":"461040","volume":"343248"},"2025-05-28":{"price":0.7477,"ytm":10.76977,"nominal":"1668269","volume":"1240768"},"2025-05-27":{"price":0.7455,"ytm":10.99676,"nominal":"1285598","volume":"955199"},"2025-05-26":{"price":0.743,"ytm":10.82457,"nominal":"352303","volume":"261929"},"2025-05-23":{"price":0.745,"ytm":10.72526,"nominal":"1103907","volume":"818652"},"2025-05-22":{"price":0.7395,"ytm":10.88946,"nominal":"5062288","volume":"3741976"},"2025-05-21":{"price":0.7353,"ytm":11.00841,"nominal":"931926","volume":"693651"},"2025-05-20":{"price":0.742,"ytm":10.79896,"nominal":"773331","volume":"573295"},"2025-05-19":{"price":0.7399,"ytm":10.83269,"nominal":"519452","volume":"384404"},"2025-05-16":{"price":0.73,"ytm":11.11452,"nominal":"779712","volume":"571752"},"2025-05-15":{"price":0.7417,"ytm":10.77256,"nominal":"498168","volume":"368068"},"2025-05-14":{"price":0.7464,"ytm":10.62025,"nominal":"2908844","volume":"2163087"},"2025-05-13":{"price":0.743,"ytm":10.73407,"nominal":"579049","volume":"430641"},"2025-05-12":{"price":0.7425,"ytm":10.7403,"nominal":"1202672","volume":"894621"},"2025-05-09":{"price":0.7389,"ytm":10.89553,"nominal":"545059","volume":"401230"},"2025-05-08":{"price":0.7363,"ytm":10.92198,"nominal":"1328100","volume":"980217"},"2025-05-07":{"price":0.737,"ytm":10.94635,"nominal":"951068","volume":"700251"},"2025-05-06":{"price":0.73,"ytm":11.1332,"nominal":"904712","volume":"657980"},"2025-05-05":{"price":0.7132,"ytm":11.59527,"nominal":"447064","volume":"323876"},"2025-04-30":{"price":0.735,"ytm":10.89807,"nominal":"530841","volume":"386425"},"2025-04-29":{"price":0.7316,"ytm":11.01002,"nominal":"626948","volume":"457767"},"2025-04-28":{"price":0.7294,"ytm":11.02137,"nominal":"959422","volume":"702321"},"2025-04-25":{"price":0.7373,"ytm":10.92315,"nominal":"670929","volume":"493605"},"2025-04-24":{"price":0.733,"ytm":10.93758,"nominal":"1148637","volume":"839667"},"2025-04-23":{"price":0.724,"ytm":11.15485,"nominal":"1842098","volume":"1335825"},"2025-04-22":{"price":0.7288,"ytm":11.01451,"nominal":"1157355","volume":"834841"},"2025-04-21":{"price":0.7025,"ytm":11.80311,"nominal":"856007","volume":"605203"},"2025-04-16":{"price":0.7039,"ytm":11.91926,"nominal":"2543321","volume":"1786383"},"2025-04-15":{"price":0.7015,"ytm":11.95818,"nominal":"2587574","volume":"1803477"},"2025-04-14":{"price":0.697,"ytm":12.18761,"nominal":"4491310","volume":"3113267"},"2025-04-11":{"price":0.6435,"ytm":13.83111,"nominal":"1665448","volume":"1063799"},"2025-04-10":{"price":0.6308,"ytm":14.29061,"nominal":"415987","volume":"262745"},"2025-04-09":{"price":0.6416,"ytm":14.04087,"nominal":"1861072","volume":"1150718"},"2025-04-08":{"price":0.617,"ytm":14.80285,"nominal":"443329","volume":"272543"},"2025-04-07":{"price":0.615,"ytm":14.90656,"nominal":"1072785","volume":"668018"},"2025-04-04":{"price":0.655,"ytm":13.31697,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.6587,"ytm":13.2717,"nominal":"319766","volume":"211313"},"2025-04-01":{"price":0.6707,"ytm":12.91019,"nominal":"411348","volume":"276674"},"2025-03-31":{"price":0.6737,"ytm":12.75866,"nominal":"443503","volume":"296062"},"2025-03-28":{"price":0.676,"ytm":12.68986,"nominal":"243675","volume":"165291"},"2025-03-27":{"price":0.6856,"ytm":12.32279,"nominal":"560467","volume":"383913"},"2025-03-26":{"price":0.6829,"ytm":12.44354,"nominal":"365287","volume":"249791"},"2025-03-25":{"price":0.687,"ytm":12.27718,"nominal":"375232","volume":"257505"},"2025-03-21":{"price":0.6877,"ytm":12.31681,"nominal":"204551","volume":"139846"},"2025-03-20":{"price":0.6899,"ytm":12.2179,"nominal":"411773","volume":"284003"},"2025-03-19":{"price":0.6755,"ytm":12.54284,"nominal":"946251","volume":"645963"},"2025-03-18":{"price":0.677,"ytm":12.60663,"nominal":"1795008","volume":"1222236"},"2025-03-17":{"price":0.6925,"ytm":12.05002,"nominal":"303403","volume":"209673"}},"intraday":{"2026-03-19":{"16:59":{"price":0.7942,"ytm":9.28414,"nominal":"33","volume":"0","trades":"1"},"16:58":{"price":0.7942,"ytm":9.28414,"nominal":"33","volume":"0","trades":"1"},"16:57":{"price":0.7942,"ytm":9.28414,"nominal":"33","volume":"0","trades":"1"},"16:56":{"price":0.7942,"ytm":9.28414,"nominal":"33","volume":"0","trades":"1"},"16:55":{"price":0.7942,"ytm":9.28414,"nominal":"33","volume":"0","trades":"1"},"16:54":{"price":0.7942,"ytm":9.28414,"nominal":"33","volume":"0","trades":"1"},"16:53":{"price":0.7942,"ytm":9.28414,"nominal":"33","volume":"0","trades":"1"},"16:52":{"price":0.7943,"ytm":9.26979,"nominal":"67","volume":"1","trades":"2"},"16:51":{"price":0.7943,"ytm":9.26979,"nominal":"67","volume":"1","trades":"2"},"16:50":{"price":0.7943,"ytm":9.26979,"nominal":"67","volume":"1","trades":"2"},"16:49":{"price":0.7943,"ytm":9.26979,"nominal":"67","volume":"1","trades":"2"},"16:48":{"price":0.7971,"ytm":9.204,"nominal":"795","volume":"6","trades":"5"},"16:47":{"price":0.7957,"ytm":9.23813,"nominal":"192","volume":"2","trades":"1"},"16:46":{"price":0.7957,"ytm":9.23813,"nominal":"192","volume":"2","trades":"1"},"16:45":{"price":0.7957,"ytm":9.23813,"nominal":"192","volume":"2","trades":"1"},"16:44":{"price":0.7957,"ytm":9.23813,"nominal":"192","volume":"2","trades":"1"},"16:43":{"price":0.7948,"ytm":9.25199,"nominal":"5791","volume":"46","trades":"5"},"16:42":{"price":0.7948,"ytm":9.25199,"nominal":"5791","volume":"46","trades":"5"},"16:41":{"price":0.7948,"ytm":9.25199,"nominal":"5791","volume":"46","trades":"5"},"16:40":{"price":0.7948,"ytm":9.25199,"nominal":"5791","volume":"46","trades":"5"},"16:39":{"price":0.7948,"ytm":9.25199,"nominal":"5791","volume":"46","trades":"5"},"16:38":{"price":0.7948,"ytm":9.26276,"nominal":"1442","volume":"11","trades":"3"},"16:37":{"price":0.7948,"ytm":9.26276,"nominal":"4579","volume":"36","trades":"2"},"16:36":{"price":0.7948,"ytm":9.26276,"nominal":"4579","volume":"36","trades":"2"},"16:35":{"price":0.7957,"ytm":9.24241,"nominal":"9","volume":"0","trades":"1"},"16:34":{"price":0.7957,"ytm":9.24241,"nominal":"9","volume":"0","trades":"1"},"16:33":{"price":0.7957,"ytm":9.24241,"nominal":"9","volume":"0","trades":"1"},"16:32":{"price":0.7965,"ytm":9.21662,"nominal":"13122","volume":"104","trades":"1"},"16:31":{"price":0.796,"ytm":9.23707,"nominal":"90","volume":"1","trades":"2"},"16:30":{"price":0.7976,"ytm":9.17564,"nominal":"2511","volume":"20","trades":"9"},"16:29":{"price":0.7976,"ytm":9.17564,"nominal":"2511","volume":"20","trades":"9"},"16:28":{"price":0.7984,"ytm":9.16558,"nominal":"645","volume":"5","trades":"5"},"16:27":{"price":0.8015,"ytm":9.06794,"nominal":"170","volume":"1","trades":"1"},"16:26":{"price":0.8015,"ytm":9.06794,"nominal":"170","volume":"1","trades":"1"},"16:25":{"price":0.797,"ytm":9.18912,"nominal":"1949","volume":"16","trades":"8"},"16:24":{"price":0.797,"ytm":9.18912,"nominal":"1949","volume":"16","trades":"8"},"16:23":{"price":0.7952,"ytm":9.23767,"nominal":"89","volume":"1","trades":"1"},"16:22":{"price":0.7948,"ytm":9.25566,"nominal":"2055","volume":"16","trades":"1"},"16:21":{"price":0.7966,"ytm":9.20669,"nominal":"2066","volume":"16","trades":"23"},"16:20":{"price":0.8003,"ytm":9.08865,"nominal":"2425","volume":"19","trades":"26"},"16:19":{"price":0.7945,"ytm":9.26347,"nominal":"84","volume":"1","trades":"1"},"16:18":{"price":0.7934,"ytm":9.29264,"nominal":"14733","volume":"117","trades":"23"},"16:17":{"price":0.7934,"ytm":9.29264,"nominal":"14733","volume":"117","trades":"23"},"16:16":{"price":0.7934,"ytm":9.29264,"nominal":"14733","volume":"117","trades":"23"},"16:15":{"price":0.7913,"ytm":9.34646,"nominal":"790","volume":"6","trades":"4"},"16:14":{"price":0.7896,"ytm":9.3932,"nominal":"3352","volume":"26","trades":"4"},"16:13":{"price":0.7904,"ytm":9.37844,"nominal":"228","volume":"2","trades":"3"},"16:12":{"price":0.7904,"ytm":9.37844,"nominal":"228","volume":"2","trades":"3"},"16:11":{"price":0.7888,"ytm":9.42276,"nominal":"348","volume":"3","trades":"3"},"16:10":{"price":0.7887,"ytm":9.42909,"nominal":"196","volume":"2","trades":"2"},"16:09":{"price":0.7884,"ytm":9.43355,"nominal":"22","volume":"0","trades":"2"},"16:08":{"price":0.7884,"ytm":9.43355,"nominal":"22","volume":"0","trades":"2"},"16:07":{"price":0.7884,"ytm":9.42985,"nominal":"2785","volume":"22","trades":"10"},"16:06":{"price":0.7882,"ytm":9.44252,"nominal":"654","volume":"5","trades":"1"},"16:05":{"price":0.7875,"ytm":9.4578,"nominal":"9644","volume":"76","trades":"1"},"16:04":{"price":0.7872,"ytm":9.46227,"nominal":"100","volume":"1","trades":"5"},"16:03":{"price":0.7872,"ytm":9.46227,"nominal":"100","volume":"1","trades":"5"},"16:02":{"price":0.7872,"ytm":9.46227,"nominal":"100","volume":"1","trades":"5"},"16:01":{"price":0.7872,"ytm":9.46227,"nominal":"100","volume":"1","trades":"5"},"16:00":{"price":0.7872,"ytm":9.46227,"nominal":"100","volume":"1","trades":"5"},"15:59":{"price":0.7872,"ytm":9.46227,"nominal":"100","volume":"1","trades":"5"},"15:58":{"price":0.7872,"ytm":9.46227,"nominal":"100","volume":"1","trades":"5"},"15:57":{"price":0.7872,"ytm":9.46227,"nominal":"100","volume":"1","trades":"5"},"15:56":{"price":0.7872,"ytm":9.46227,"nominal":"100","volume":"1","trades":"5"},"15:55":{"price":0.7872,"ytm":9.46227,"nominal":"100","volume":"1","trades":"5"},"15:54":{"price":0.7872,"ytm":9.46227,"nominal":"100","volume":"1","trades":"5"},"15:53":{"price":0.7886,"ytm":9.42359,"nominal":"393","volume":"3","trades":"5"},"15:52":{"price":0.7886,"ytm":9.42359,"nominal":"393","volume":"3","trades":"5"},"15:51":{"price":0.7886,"ytm":9.42359,"nominal":"393","volume":"3","trades":"5"},"15:50":{"price":0.7886,"ytm":9.42359,"nominal":"393","volume":"3","trades":"5"},"15:49":{"price":0.7886,"ytm":9.42359,"nominal":"393","volume":"3","trades":"5"},"15:48":{"price":0.7892,"ytm":9.40384,"nominal":"33","volume":"0","trades":"1"},"15:47":{"price":0.7892,"ytm":9.40384,"nominal":"33","volume":"0","trades":"1"},"15:46":{"price":0.7892,"ytm":9.40384,"nominal":"33","volume":"0","trades":"1"},"15:45":{"price":0.7892,"ytm":9.40384,"nominal":"33","volume":"0","trades":"1"},"15:44":{"price":0.7892,"ytm":9.40384,"nominal":"33","volume":"0","trades":"1"},"15:43":{"price":0.7892,"ytm":9.40384,"nominal":"33","volume":"0","trades":"1"},"15:42":{"price":0.7892,"ytm":9.40384,"nominal":"33","volume":"0","trades":"1"},"15:41":{"price":0.7879,"ytm":9.43971,"nominal":"158","volume":"1","trades":"1"},"15:40":{"price":0.7879,"ytm":9.43971,"nominal":"158","volume":"1","trades":"1"},"15:39":{"price":0.7879,"ytm":9.43971,"nominal":"158","volume":"1","trades":"1"},"15:38":{"price":0.7881,"ytm":9.43431,"nominal":"1614","volume":"13","trades":"5"},"15:37":{"price":0.7881,"ytm":9.43431,"nominal":"1614","volume":"13","trades":"5"},"15:36":{"price":0.7881,"ytm":9.43431,"nominal":"1614","volume":"13","trades":"5"},"15:35":{"price":0.7893,"ytm":9.40478,"nominal":"542","volume":"4","trades":"1"},"15:34":{"price":0.788,"ytm":9.43363,"nominal":"62640","volume":"493","trades":"2"},"15:33":{"price":0.7874,"ytm":9.45736,"nominal":"20000","volume":"157","trades":"2"},"15:32":{"price":0.7874,"ytm":9.45736,"nominal":"20000","volume":"157","trades":"2"},"15:31":{"price":0.7873,"ytm":9.45975,"nominal":"6861","volume":"54","trades":"1"},"15:30":{"price":0.7872,"ytm":9.45882,"nominal":"53212","volume":"419","trades":"11"},"15:29":{"price":0.7879,"ytm":9.44304,"nominal":"10008","volume":"79","trades":"2"},"15:28":{"price":0.7879,"ytm":9.44304,"nominal":"10008","volume":"79","trades":"2"},"15:27":{"price":0.7875,"ytm":9.46496,"nominal":"597","volume":"5","trades":"3"},"15:26":{"price":0.7883,"ytm":9.43557,"nominal":"489","volume":"4","trades":"6"},"15:25":{"price":0.7877,"ytm":9.45215,"nominal":"5861","volume":"46","trades":"5"},"15:24":{"price":0.7877,"ytm":9.44499,"nominal":"13852","volume":"109","trades":"8"},"15:23":{"price":0.7879,"ytm":9.45402,"nominal":"10000","volume":"79","trades":"3"},"15:22":{"price":0.7879,"ytm":9.45402,"nominal":"10000","volume":"79","trades":"3"},"15:21":{"price":0.7871,"ytm":9.46887,"nominal":"3363","volume":"26","trades":"1"},"15:20":{"price":0.7871,"ytm":9.46887,"nominal":"3363","volume":"26","trades":"1"},"15:19":{"price":0.7871,"ytm":9.46887,"nominal":"3363","volume":"26","trades":"1"},"15:18":{"price":0.7871,"ytm":9.46516,"nominal":"37239","volume":"293","trades":"21"},"15:17":{"price":0.7871,"ytm":9.46874,"nominal":"2489","volume":"20","trades":"6"},"15:16":{"price":0.7871,"ytm":9.45788,"nominal":"5022","volume":"40","trades":"6"},"15:15":{"price":0.7871,"ytm":9.46874,"nominal":"3","volume":"0","trades":"1"},"15:14":{"price":0.7871,"ytm":9.46874,"nominal":"3","volume":"0","trades":"1"},"15:13":{"price":0.7871,"ytm":9.47233,"nominal":"93382","volume":"735","trades":"25"},"15:12":{"price":0.7871,"ytm":9.47233,"nominal":"93382","volume":"735","trades":"25"},"15:11":{"price":0.787,"ytm":9.47151,"nominal":"13775","volume":"108","trades":"9"},"15:10":{"price":0.787,"ytm":9.47497,"nominal":"231","volume":"2","trades":"1"},"15:09":{"price":0.787,"ytm":9.47497,"nominal":"231","volume":"2","trades":"1"},"15:08":{"price":0.787,"ytm":9.47497,"nominal":"1274","volume":"10","trades":"2"},"15:07":{"price":0.787,"ytm":9.46793,"nominal":"2491","volume":"20","trades":"2"},"15:06":{"price":0.787,"ytm":9.47497,"nominal":"1020","volume":"8","trades":"7"},"15:05":{"price":0.7865,"ytm":9.48882,"nominal":"38725","volume":"305","trades":"12"},"15:04":{"price":0.7869,"ytm":9.48145,"nominal":"1151","volume":"9","trades":"6"},"15:03":{"price":0.7869,"ytm":9.47774,"nominal":"3796","volume":"30","trades":"7"},"15:02":{"price":0.7869,"ytm":9.47774,"nominal":"3796","volume":"30","trades":"7"},"15:01":{"price":0.7869,"ytm":9.47774,"nominal":"3796","volume":"30","trades":"7"},"15:00":{"price":0.7871,"ytm":9.47937,"nominal":"10210","volume":"80","trades":"8"},"14:59":{"price":0.7867,"ytm":9.47587,"nominal":"39","volume":"0","trades":"1"},"14:58":{"price":0.7867,"ytm":9.47587,"nominal":"39","volume":"0","trades":"1"},"14:57":{"price":0.7867,"ytm":9.47587,"nominal":"39","volume":"0","trades":"1"},"14:56":{"price":0.7858,"ytm":9.50465,"nominal":"251","volume":"2","trades":"1"},"14:55":{"price":0.7858,"ytm":9.50465,"nominal":"251","volume":"2","trades":"1"},"14:54":{"price":0.7858,"ytm":9.50465,"nominal":"251","volume":"2","trades":"1"},"14:53":{"price":0.7866,"ytm":9.47901,"nominal":"4711","volume":"37","trades":"7"},"14:52":{"price":0.7866,"ytm":9.47901,"nominal":"4711","volume":"37","trades":"7"},"14:51":{"price":0.7866,"ytm":9.47901,"nominal":"4711","volume":"37","trades":"7"},"14:50":{"price":0.7866,"ytm":9.47901,"nominal":"4711","volume":"37","trades":"7"},"14:49":{"price":0.7866,"ytm":9.47901,"nominal":"4711","volume":"37","trades":"7"},"14:48":{"price":0.7866,"ytm":9.47543,"nominal":"2302","volume":"18","trades":"3"},"14:47":{"price":0.7866,"ytm":9.47543,"nominal":"4448","volume":"35","trades":"3"},"14:46":{"price":0.7869,"ytm":9.47058,"nominal":"2741","volume":"22","trades":"2"},"14:45":{"price":0.7869,"ytm":9.47058,"nominal":"2741","volume":"22","trades":"2"},"14:44":{"price":0.7869,"ytm":9.47058,"nominal":"2741","volume":"22","trades":"2"},"14:43":{"price":0.7869,"ytm":9.47058,"nominal":"2741","volume":"22","trades":"2"},"14:42":{"price":0.7865,"ytm":9.48536,"nominal":"8","volume":"0","trades":"1"},"14:41":{"price":0.7865,"ytm":9.48536,"nominal":"8","volume":"0","trades":"1"},"14:40":{"price":0.7865,"ytm":9.48536,"nominal":"8","volume":"0","trades":"1"},"14:39":{"price":0.786,"ytm":9.49898,"nominal":"79","volume":"1","trades":"1"},"14:38":{"price":0.786,"ytm":9.49898,"nominal":"79","volume":"1","trades":"1"},"14:37":{"price":0.786,"ytm":9.49898,"nominal":"79","volume":"1","trades":"1"},"14:36":{"price":0.7874,"ytm":9.45661,"nominal":"418","volume":"3","trades":"2"},"14:35":{"price":0.7874,"ytm":9.45661,"nominal":"418","volume":"3","trades":"2"},"14:34":{"price":0.7874,"ytm":9.45674,"nominal":"1000","volume":"8","trades":"2"},"14:33":{"price":0.7874,"ytm":9.45674,"nominal":"1000","volume":"8","trades":"2"},"14:32":{"price":0.7864,"ytm":9.48813,"nominal":"91","volume":"1","trades":"1"},"14:31":{"price":0.7864,"ytm":9.48813,"nominal":"91","volume":"1","trades":"1"},"14:30":{"price":0.7874,"ytm":9.46069,"nominal":"61","volume":"0","trades":"1"},"14:29":{"price":0.7874,"ytm":9.46044,"nominal":"44","volume":"0","trades":"1"},"14:28":{"price":0.7874,"ytm":9.46044,"nominal":"44","volume":"0","trades":"1"},"14:27":{"price":0.7874,"ytm":9.46044,"nominal":"44","volume":"0","trades":"1"},"14:26":{"price":0.7874,"ytm":9.46402,"nominal":"332","volume":"3","trades":"1"},"14:25":{"price":0.7874,"ytm":9.45699,"nominal":"90","volume":"1","trades":"2"},"14:24":{"price":0.7876,"ytm":9.44788,"nominal":"499","volume":"4","trades":"1"},"14:23":{"price":0.7876,"ytm":9.44073,"nominal":"354","volume":"3","trades":"3"},"14:22":{"price":0.7877,"ytm":9.44154,"nominal":"153","volume":"1","trades":"1"},"14:21":{"price":0.7877,"ytm":9.44154,"nominal":"153","volume":"1","trades":"1"},"14:20":{"price":0.7877,"ytm":9.44154,"nominal":"153","volume":"1","trades":"1"},"14:19":{"price":0.7877,"ytm":9.44537,"nominal":"68","volume":"1","trades":"1"},"14:18":{"price":0.7877,"ytm":9.44894,"nominal":"12745","volume":"100","trades":"2"},"14:17":{"price":0.7878,"ytm":9.44618,"nominal":"600","volume":"5","trades":"3"},"14:16":{"price":0.7879,"ytm":9.43614,"nominal":"5944","volume":"47","trades":"7"},"14:15":{"price":0.7879,"ytm":9.44341,"nominal":"1178","volume":"9","trades":"3"},"14:14":{"price":0.7879,"ytm":9.44341,"nominal":"1178","volume":"9","trades":"3"},"14:13":{"price":0.7879,"ytm":9.44711,"nominal":"252","volume":"2","trades":"5"},"14:12":{"price":0.7873,"ytm":9.4563,"nominal":"196","volume":"2","trades":"2"},"14:11":{"price":0.7878,"ytm":9.45,"nominal":"136","volume":"1","trades":"1"},"14:10":{"price":0.7878,"ytm":9.45,"nominal":"136","volume":"1","trades":"1"},"14:09":{"price":0.7879,"ytm":9.44354,"nominal":"626","volume":"5","trades":"2"},"14:08":{"price":0.7879,"ytm":9.43614,"nominal":"1861","volume":"15","trades":"3"},"14:07":{"price":0.7879,"ytm":9.44711,"nominal":"7060","volume":"56","trades":"8"},"14:06":{"price":0.7879,"ytm":9.44354,"nominal":"3195","volume":"25","trades":"10"},"14:05":{"price":0.7879,"ytm":9.44021,"nominal":"544","volume":"4","trades":"2"},"14:04":{"price":0.7877,"ytm":9.44204,"nominal":"95734","volume":"754","trades":"7"},"14:03":{"price":0.7881,"ytm":9.43469,"nominal":"23549","volume":"186","trades":"3"},"14:02":{"price":0.7881,"ytm":9.42385,"nominal":"7028","volume":"55","trades":"6"},"14:01":{"price":0.7895,"ytm":9.39977,"nominal":"318","volume":"3","trades":"3"},"14:00":{"price":0.7895,"ytm":9.40359,"nominal":"251","volume":"2","trades":"2"},"13:59":{"price":0.7895,"ytm":9.40359,"nominal":"251","volume":"2","trades":"2"},"13:58":{"price":0.7895,"ytm":9.40359,"nominal":"251","volume":"2","trades":"2"},"13:57":{"price":0.7895,"ytm":9.40359,"nominal":"251","volume":"2","trades":"2"},"13:56":{"price":0.7895,"ytm":9.40359,"nominal":"251","volume":"2","trades":"2"},"13:55":{"price":0.7895,"ytm":9.40359,"nominal":"251","volume":"2","trades":"2"},"13:54":{"price":0.7895,"ytm":9.40359,"nominal":"251","volume":"2","trades":"2"},"13:53":{"price":0.7895,"ytm":9.40359,"nominal":"251","volume":"2","trades":"2"},"13:52":{"price":0.7884,"ytm":9.43367,"nominal":"8","volume":"0","trades":"2"},"13:51":{"price":0.7882,"ytm":9.4345,"nominal":"3067","volume":"24","trades":"1"},"13:50":{"price":0.7882,"ytm":9.4345,"nominal":"3067","volume":"24","trades":"1"},"13:49":{"price":0.7882,"ytm":9.4345,"nominal":"3067","volume":"24","trades":"1"},"13:48":{"price":0.7882,"ytm":9.4345,"nominal":"3067","volume":"24","trades":"1"},"13:47":{"price":0.7882,"ytm":9.4345,"nominal":"3067","volume":"24","trades":"1"},"13:46":{"price":0.788,"ytm":9.44398,"nominal":"5991","volume":"47","trades":"6"},"13:45":{"price":0.788,"ytm":9.44398,"nominal":"5991","volume":"47","trades":"6"},"13:44":{"price":0.788,"ytm":9.44398,"nominal":"5991","volume":"47","trades":"6"},"13:43":{"price":0.788,"ytm":9.4404,"nominal":"17174","volume":"135","trades":"9"},"13:42":{"price":0.7875,"ytm":9.4583,"nominal":"97","volume":"1","trades":"1"},"13:41":{"price":0.7875,"ytm":9.4583,"nominal":"97","volume":"1","trades":"1"},"13:40":{"price":0.7865,"ytm":9.48166,"nominal":"12572","volume":"99","trades":"1"},"13:39":{"price":0.7865,"ytm":9.48166,"nominal":"12572","volume":"99","trades":"1"},"13:38":{"price":0.788,"ytm":9.44373,"nominal":"52","volume":"0","trades":"9"},"13:37":{"price":0.7868,"ytm":9.47322,"nominal":"8","volume":"0","trades":"1"},"13:36":{"price":0.7873,"ytm":9.46246,"nominal":"120","volume":"1","trades":"2"},"13:35":{"price":0.7873,"ytm":9.46246,"nominal":"120","volume":"1","trades":"2"},"13:34":{"price":0.7873,"ytm":9.46246,"nominal":"120","volume":"1","trades":"2"},"13:33":{"price":0.7873,"ytm":9.46246,"nominal":"120","volume":"1","trades":"2"},"13:32":{"price":0.7873,"ytm":9.46246,"nominal":"120","volume":"1","trades":"2"},"13:31":{"price":0.7873,"ytm":9.46246,"nominal":"120","volume":"1","trades":"2"},"13:30":{"price":0.7873,"ytm":9.46246,"nominal":"120","volume":"1","trades":"2"},"13:29":{"price":0.7873,"ytm":9.46246,"nominal":"120","volume":"1","trades":"2"},"13:28":{"price":0.7873,"ytm":9.46246,"nominal":"120","volume":"1","trades":"2"},"13:27":{"price":0.7873,"ytm":9.46246,"nominal":"120","volume":"1","trades":"2"},"13:26":{"price":0.788,"ytm":9.44311,"nominal":"104","volume":"1","trades":"1"},"13:25":{"price":0.788,"ytm":9.44311,"nominal":"104","volume":"1","trades":"1"},"13:24":{"price":0.788,"ytm":9.44311,"nominal":"104","volume":"1","trades":"1"},"13:23":{"price":0.7877,"ytm":9.4514,"nominal":"305","volume":"2","trades":"1"},"13:22":{"price":0.7877,"ytm":9.4514,"nominal":"305","volume":"2","trades":"1"},"13:21":{"price":0.7877,"ytm":9.4514,"nominal":"305","volume":"2","trades":"1"},"13:20":{"price":0.7877,"ytm":9.4514,"nominal":"305","volume":"2","trades":"1"},"13:19":{"price":0.7877,"ytm":9.45498,"nominal":"319","volume":"3","trades":"2"},"13:18":{"price":0.7881,"ytm":9.44035,"nominal":"116","volume":"1","trades":"1"},"13:17":{"price":0.7882,"ytm":9.44475,"nominal":"5401","volume":"43","trades":"9"},"13:16":{"price":0.7882,"ytm":9.44475,"nominal":"5401","volume":"43","trades":"9"},"13:15":{"price":0.7882,"ytm":9.44475,"nominal":"5401","volume":"43","trades":"9"},"13:14":{"price":0.7882,"ytm":9.44475,"nominal":"5401","volume":"43","trades":"9"},"13:13":{"price":0.7882,"ytm":9.44475,"nominal":"5401","volume":"43","trades":"9"},"13:12":{"price":0.7864,"ytm":9.49827,"nominal":"189","volume":"1","trades":"2"},"13:11":{"price":0.786,"ytm":9.50937,"nominal":"128","volume":"1","trades":"4"},"13:10":{"price":0.7851,"ytm":9.53053,"nominal":"66","volume":"1","trades":"1"},"13:09":{"price":0.7851,"ytm":9.53053,"nominal":"66","volume":"1","trades":"1"},"13:08":{"price":0.7852,"ytm":9.52403,"nominal":"2","volume":"0","trades":"1"},"13:07":{"price":0.7852,"ytm":9.52775,"nominal":"1178","volume":"9","trades":"9"},"13:06":{"price":0.7864,"ytm":9.49444,"nominal":"100","volume":"1","trades":"2"},"13:05":{"price":0.7864,"ytm":9.49444,"nominal":"100","volume":"1","trades":"2"},"13:04":{"price":0.7864,"ytm":9.49444,"nominal":"100","volume":"1","trades":"2"},"13:03":{"price":0.7864,"ytm":9.49444,"nominal":"100","volume":"1","trades":"2"},"13:02":{"price":0.7868,"ytm":9.47964,"nominal":"14","volume":"0","trades":"1"},"13:01":{"price":0.787,"ytm":9.47386,"nominal":"39","volume":"0","trades":"4"},"13:00":{"price":0.7865,"ytm":9.48771,"nominal":"457","volume":"4","trades":"9"},"12:59":{"price":0.787,"ytm":9.47386,"nominal":"103","volume":"1","trades":"2"},"12:58":{"price":0.787,"ytm":9.47386,"nominal":"103","volume":"1","trades":"2"},"12:57":{"price":0.787,"ytm":9.47027,"nominal":"380","volume":"3","trades":"1"},"12:56":{"price":0.7864,"ytm":9.49085,"nominal":"990","volume":"8","trades":"3"},"12:55":{"price":0.7864,"ytm":9.49085,"nominal":"990","volume":"8","trades":"3"},"12:54":{"price":0.7864,"ytm":9.49085,"nominal":"990","volume":"8","trades":"3"},"12:53":{"price":0.7864,"ytm":9.49085,"nominal":"160","volume":"1","trades":"3"},"12:52":{"price":0.7863,"ytm":9.49709,"nominal":"2652","volume":"21","trades":"15"},"12:51":{"price":0.7863,"ytm":9.49709,"nominal":"2652","volume":"21","trades":"15"},"12:50":{"price":0.7863,"ytm":9.49709,"nominal":"2652","volume":"21","trades":"15"},"12:49":{"price":0.7863,"ytm":9.49709,"nominal":"2652","volume":"21","trades":"15"},"12:48":{"price":0.7863,"ytm":9.49709,"nominal":"2652","volume":"21","trades":"15"},"12:47":{"price":0.7869,"ytm":9.47291,"nominal":"135","volume":"1","trades":"1"},"12:46":{"price":0.7875,"ytm":9.46027,"nominal":"3553","volume":"28","trades":"10"},"12:45":{"price":0.7875,"ytm":9.46027,"nominal":"3553","volume":"28","trades":"10"},"12:44":{"price":0.7875,"ytm":9.46027,"nominal":"3553","volume":"28","trades":"10"},"12:43":{"price":0.7875,"ytm":9.46027,"nominal":"3553","volume":"28","trades":"10"},"12:42":{"price":0.7875,"ytm":9.46027,"nominal":"3553","volume":"28","trades":"10"},"12:41":{"price":0.7875,"ytm":9.46027,"nominal":"3553","volume":"28","trades":"10"},"12:40":{"price":0.7875,"ytm":9.46027,"nominal":"3553","volume":"28","trades":"10"},"12:39":{"price":0.7875,"ytm":9.46027,"nominal":"3553","volume":"28","trades":"10"},"12:38":{"price":0.7892,"ytm":9.41357,"nominal":"224","volume":"2","trades":"28"},"12:37":{"price":0.789,"ytm":9.41551,"nominal":"504","volume":"4","trades":"4"},"12:36":{"price":0.789,"ytm":9.42279,"nominal":"402","volume":"3","trades":"2"},"12:35":{"price":0.789,"ytm":9.41563,"nominal":"723","volume":"6","trades":"2"},"12:34":{"price":0.789,"ytm":9.40835,"nominal":"2768","volume":"22","trades":"11"},"12:33":{"price":0.789,"ytm":9.41946,"nominal":"2612","volume":"21","trades":"9"},"12:32":{"price":0.7888,"ytm":9.42485,"nominal":"1276","volume":"10","trades":"4"},"12:31":{"price":0.7888,"ytm":9.42485,"nominal":"1276","volume":"10","trades":"4"},"12:30":{"price":0.7898,"ytm":9.39346,"nominal":"578","volume":"5","trades":"2"},"12:29":{"price":0.7898,"ytm":9.39346,"nominal":"578","volume":"5","trades":"2"},"12:28":{"price":0.7898,"ytm":9.39346,"nominal":"578","volume":"5","trades":"2"},"12:27":{"price":0.7898,"ytm":9.39346,"nominal":"578","volume":"5","trades":"2"},"12:26":{"price":0.7898,"ytm":9.39346,"nominal":"578","volume":"5","trades":"2"},"12:25":{"price":0.7898,"ytm":9.39346,"nominal":"578","volume":"5","trades":"2"},"12:24":{"price":0.7898,"ytm":9.39346,"nominal":"578","volume":"5","trades":"2"},"12:23":{"price":0.7895,"ytm":9.40543,"nominal":"100","volume":"1","trades":"2"},"12:22":{"price":0.7896,"ytm":9.40637,"nominal":"2006","volume":"16","trades":"7"},"12:21":{"price":0.7896,"ytm":9.40637,"nominal":"2006","volume":"16","trades":"7"},"12:20":{"price":0.7896,"ytm":9.40637,"nominal":"2006","volume":"16","trades":"7"},"12:19":{"price":0.7893,"ytm":9.40711,"nominal":"1221","volume":"10","trades":"7"},"12:18":{"price":0.7873,"ytm":9.46951,"nominal":"421","volume":"3","trades":"1"},"12:17":{"price":0.7873,"ytm":9.4658,"nominal":"398","volume":"3","trades":"5"},"12:16":{"price":0.7873,"ytm":9.46914,"nominal":"350","volume":"3","trades":"4"},"12:15":{"price":0.7873,"ytm":9.46914,"nominal":"350","volume":"3","trades":"4"},"12:14":{"price":0.7875,"ytm":9.46732,"nominal":"1638","volume":"13","trades":"7"},"12:13":{"price":0.7875,"ytm":9.45606,"nominal":"179","volume":"1","trades":"3"},"12:12":{"price":0.7875,"ytm":9.45606,"nominal":"179","volume":"1","trades":"3"},"12:11":{"price":0.7875,"ytm":9.45606,"nominal":"179","volume":"1","trades":"3"},"12:10":{"price":0.7875,"ytm":9.45606,"nominal":"179","volume":"1","trades":"3"},"12:09":{"price":0.7883,"ytm":9.43395,"nominal":"506","volume":"4","trades":"3"},"12:08":{"price":0.7877,"ytm":9.46525,"nominal":"3441","volume":"27","trades":"1"},"12:07":{"price":0.7877,"ytm":9.46525,"nominal":"3441","volume":"27","trades":"1"},"12:06":{"price":0.7877,"ytm":9.46525,"nominal":"3441","volume":"27","trades":"1"},"12:05":{"price":0.7869,"ytm":9.4765,"nominal":"160","volume":"1","trades":"2"},"12:04":{"price":0.787,"ytm":9.48103,"nominal":"62","volume":"0","trades":"1"},"12:03":{"price":0.787,"ytm":9.48103,"nominal":"62","volume":"0","trades":"1"},"12:02":{"price":0.787,"ytm":9.46977,"nominal":"1","volume":"0","trades":"1"},"12:01":{"price":0.787,"ytm":9.46977,"nominal":"1","volume":"0","trades":"1"},"12:00":{"price":0.787,"ytm":9.47336,"nominal":"1","volume":"0","trades":"1"},"11:59":{"price":0.7869,"ytm":9.47613,"nominal":"271","volume":"2","trades":"3"},"11:58":{"price":0.7869,"ytm":9.47613,"nominal":"271","volume":"2","trades":"3"},"11:57":{"price":0.7869,"ytm":9.47613,"nominal":"271","volume":"2","trades":"3"},"11:56":{"price":0.7869,"ytm":9.47613,"nominal":"271","volume":"2","trades":"3"},"11:55":{"price":0.7869,"ytm":9.47613,"nominal":"271","volume":"2","trades":"3"},"11:54":{"price":0.7877,"ytm":9.4426,"nominal":"450","volume":"4","trades":"5"},"11:53":{"price":0.7877,"ytm":9.4426,"nominal":"450","volume":"4","trades":"5"},"11:52":{"price":0.7877,"ytm":9.4426,"nominal":"450","volume":"4","trades":"5"},"11:51":{"price":0.7877,"ytm":9.4426,"nominal":"450","volume":"4","trades":"5"},"11:50":{"price":0.7877,"ytm":9.4426,"nominal":"450","volume":"4","trades":"5"},"11:49":{"price":0.7878,"ytm":9.44034,"nominal":"0","volume":"0","trades":"1"},"11:48":{"price":0.7878,"ytm":9.44034,"nominal":"0","volume":"0","trades":"1"},"11:47":{"price":0.7884,"ytm":9.42465,"nominal":"6195","volume":"49","trades":"1"},"11:46":{"price":0.7884,"ytm":9.42465,"nominal":"6195","volume":"49","trades":"1"},"11:45":{"price":0.7884,"ytm":9.42465,"nominal":"6195","volume":"49","trades":"1"},"11:44":{"price":0.7867,"ytm":9.48278,"nominal":"360","volume":"3","trades":"9"},"11:43":{"price":0.7889,"ytm":9.41826,"nominal":"19","volume":"0","trades":"2"},"11:42":{"price":0.7894,"ytm":9.40436,"nominal":"2","volume":"0","trades":"1"},"11:41":{"price":0.7889,"ytm":9.41802,"nominal":"100","volume":"1","trades":"1"},"11:40":{"price":0.7895,"ytm":9.37951,"nominal":"140","volume":"1","trades":"1"},"11:39":{"price":0.7895,"ytm":9.37951,"nominal":"140","volume":"1","trades":"1"},"11:38":{"price":0.7895,"ytm":9.37964,"nominal":"1160","volume":"9","trades":"5"},"11:37":{"price":0.7895,"ytm":9.37964,"nominal":"1160","volume":"9","trades":"5"},"11:36":{"price":0.7895,"ytm":9.38717,"nominal":"73","volume":"1","trades":"1"},"11:35":{"price":0.7887,"ytm":9.41625,"nominal":"258","volume":"2","trades":"4"},"11:34":{"price":0.7886,"ytm":9.42629,"nominal":"48","volume":"0","trades":"2"},"11:33":{"price":0.788,"ytm":9.43903,"nominal":"80","volume":"1","trades":"1"},"11:32":{"price":0.788,"ytm":9.43582,"nominal":"981","volume":"8","trades":"1"},"11:31":{"price":0.788,"ytm":9.43582,"nominal":"49","volume":"0","trades":"2"},"11:30":{"price":0.7886,"ytm":9.43358,"nominal":"183","volume":"1","trades":"1"},"11:29":{"price":0.7885,"ytm":9.4256,"nominal":"369","volume":"3","trades":"2"},"11:28":{"price":0.7895,"ytm":9.3952,"nominal":"41","volume":"0","trades":"1"},"11:27":{"price":0.7895,"ytm":9.3952,"nominal":"41","volume":"0","trades":"1"},"11:26":{"price":0.7895,"ytm":9.3952,"nominal":"41","volume":"0","trades":"1"},"11:25":{"price":0.7886,"ytm":9.41223,"nominal":"582","volume":"5","trades":"1"},"11:24":{"price":0.7886,"ytm":9.41223,"nominal":"582","volume":"5","trades":"1"},"11:23":{"price":0.7886,"ytm":9.41223,"nominal":"582","volume":"5","trades":"1"},"11:22":{"price":0.7889,"ytm":9.40396,"nominal":"300","volume":"2","trades":"2"},"11:21":{"price":0.7897,"ytm":9.38549,"nominal":"23","volume":"0","trades":"4"},"11:20":{"price":0.789,"ytm":9.41218,"nominal":"316","volume":"2","trades":"2"},"11:19":{"price":0.79,"ytm":9.38488,"nominal":"512","volume":"4","trades":"4"},"11:18":{"price":0.79,"ytm":9.38488,"nominal":"512","volume":"4","trades":"4"},"11:17":{"price":0.79,"ytm":9.38488,"nominal":"512","volume":"4","trades":"4"},"11:16":{"price":0.7912,"ytm":9.34746,"nominal":"303","volume":"2","trades":"2"},"11:15":{"price":0.7912,"ytm":9.34746,"nominal":"303","volume":"2","trades":"2"},"11:14":{"price":0.7912,"ytm":9.34746,"nominal":"303","volume":"2","trades":"2"},"11:13":{"price":0.7912,"ytm":9.34746,"nominal":"303","volume":"2","trades":"2"},"11:12":{"price":0.7912,"ytm":9.34746,"nominal":"303","volume":"2","trades":"2"},"11:11":{"price":0.7893,"ytm":9.41712,"nominal":"38","volume":"0","trades":"2"},"11:10":{"price":0.7893,"ytm":9.41712,"nominal":"38","volume":"0","trades":"2"},"11:09":{"price":0.7893,"ytm":9.41712,"nominal":"38","volume":"0","trades":"2"},"11:08":{"price":0.7896,"ytm":9.40885,"nominal":"38","volume":"0","trades":"1"},"11:07":{"price":0.7893,"ytm":9.41403,"nominal":"13","volume":"0","trades":"1"},"11:06":{"price":0.7893,"ytm":9.41403,"nominal":"13","volume":"0","trades":"1"},"11:05":{"price":0.7893,"ytm":9.41403,"nominal":"13","volume":"0","trades":"1"},"11:04":{"price":0.7878,"ytm":9.45123,"nominal":"99","volume":"1","trades":"1"},"11:03":{"price":0.7878,"ytm":9.45123,"nominal":"99","volume":"1","trades":"1"},"11:02":{"price":0.7878,"ytm":9.45123,"nominal":"99","volume":"1","trades":"1"},"11:01":[],"11:00":[],"10:59":{"price":0.7878,"ytm":9.43971,"nominal":"1241","volume":"10","trades":"17"},"10:58":{"price":0.7896,"ytm":9.39389,"nominal":"1500","volume":"12","trades":"3"},"10:54":{"price":0.7887,"ytm":9.41807,"nominal":"32","volume":"0","trades":"3"},"10:53":{"price":0.7877,"ytm":9.44941,"nominal":"188","volume":"1","trades":"1"},"10:48":{"price":0.7877,"ytm":9.44531,"nominal":"100","volume":"1","trades":"1"},"10:46":{"price":0.7891,"ytm":9.41422,"nominal":"13","volume":"0","trades":"1"},"10:43":{"price":0.7883,"ytm":9.42206,"nominal":"371","volume":"3","trades":"11"},"10:42":{"price":0.79,"ytm":9.38597,"nominal":"2408","volume":"19","trades":"15"},"10:35":{"price":0.7901,"ytm":9.39385,"nominal":"6","volume":"0","trades":"4"},"10:33":{"price":0.7926,"ytm":9.32288,"nominal":"0","volume":"0","trades":"1"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":0.771,"nominal":"85","volume":"1","trades":"1"},"16:58":{"price":0.771,"nominal":"85","volume":"1","trades":"1"},"16:57":{"price":0.771,"nominal":"85","volume":"1","trades":"1"},"16:56":{"price":0.771,"nominal":"85","volume":"1","trades":"1"},"16:55":{"price":0.771,"nominal":"85","volume":"1","trades":"1"},"16:54":{"price":0.771,"nominal":"85","volume":"1","trades":"1"},"16:53":{"price":0.771,"nominal":"85","volume":"1","trades":"1"},"16:52":{"price":0.771,"nominal":"85","volume":"1","trades":"1"},"16:51":{"price":0.771,"nominal":"85","volume":"1","trades":"1"},"16:50":{"price":0.771,"nominal":"85","volume":"1","trades":"1"},"16:49":{"price":0.771,"nominal":"85","volume":"1","trades":"1"},"16:48":{"price":0.77,"nominal":"659","volume":"5","trades":"4"},"16:47":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:46":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:45":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:44":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:43":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:42":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:41":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:40":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:39":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:38":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:37":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:36":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:35":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:34":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:33":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:32":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:31":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:30":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:29":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:28":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:27":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:26":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:25":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:24":{"price":0.7697,"nominal":"56","volume":"0","trades":"1"},"16:23":{"price":0.7678,"nominal":"144","volume":"1","trades":"1"},"16:22":{"price":0.7708,"nominal":"623","volume":"5","trades":"3"},"16:21":{"price":0.7708,"nominal":"623","volume":"5","trades":"3"},"16:20":{"price":0.7728,"nominal":"200","volume":"2","trades":"1"},"16:19":{"price":0.7665,"nominal":"5617","volume":"43","trades":"11"},"16:18":{"price":0.7665,"nominal":"5617","volume":"43","trades":"11"},"16:17":{"price":0.7665,"nominal":"5617","volume":"43","trades":"11"},"16:16":{"price":0.7665,"nominal":"5617","volume":"43","trades":"11"},"16:15":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"16:14":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"16:13":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"16:12":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"16:11":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"16:10":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"16:09":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"16:08":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"16:07":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"16:06":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"16:05":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"16:04":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"16:03":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"16:02":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"16:01":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"16:00":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"15:59":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"15:58":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"15:57":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"15:56":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"15:55":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"15:54":{"price":0.7614,"nominal":"10200","volume":"78","trades":"1"},"15:53":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:52":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:51":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:50":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:49":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:48":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:47":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:46":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:45":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:44":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:43":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:42":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:41":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:40":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:39":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:38":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:37":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:36":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:35":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:34":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:33":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:32":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:31":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:30":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:29":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:28":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:27":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:26":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:25":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:24":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:23":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:22":{"price":0.7617,"nominal":"2732","volume":"21","trades":"2"},"15:21":{"price":0.7608,"nominal":"4013","volume":"31","trades":"1"},"15:20":{"price":0.7608,"nominal":"4013","volume":"31","trades":"1"},"15:19":{"price":0.7608,"nominal":"4013","volume":"31","trades":"1"},"15:18":{"price":0.7608,"nominal":"4013","volume":"31","trades":"1"},"15:17":{"price":0.7608,"nominal":"4013","volume":"31","trades":"1"},"15:16":{"price":0.7608,"nominal":"4013","volume":"31","trades":"1"},"15:15":{"price":0.7608,"nominal":"4013","volume":"31","trades":"1"},"15:14":{"price":0.7608,"nominal":"4013","volume":"31","trades":"1"},"15:13":{"price":0.7608,"nominal":"4013","volume":"31","trades":"1"},"15:12":{"price":0.7608,"nominal":"4013","volume":"31","trades":"1"},"15:11":{"price":0.7608,"nominal":"18862","volume":"143","trades":"4"},"15:10":{"price":0.7606,"nominal":"103","volume":"1","trades":"6"},"15:09":{"price":0.7606,"nominal":"103","volume":"1","trades":"6"},"15:08":{"price":0.7606,"nominal":"103","volume":"1","trades":"6"},"15:07":{"price":0.7606,"nominal":"103","volume":"1","trades":"6"},"15:06":{"price":0.7606,"nominal":"103","volume":"1","trades":"6"},"15:05":{"price":0.7606,"nominal":"103","volume":"1","trades":"6"},"15:04":{"price":0.7606,"nominal":"103","volume":"1","trades":"6"},"15:03":{"price":0.7606,"nominal":"103","volume":"1","trades":"6"},"15:02":{"price":0.7606,"nominal":"103","volume":"1","trades":"6"},"15:01":{"price":0.7606,"nominal":"103","volume":"1","trades":"6"},"15:00":{"price":0.7606,"nominal":"103","volume":"1","trades":"6"},"14:59":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:58":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:57":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:56":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:55":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:54":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:53":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:52":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:51":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:50":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:49":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:48":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:47":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:46":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:45":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:44":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:43":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:42":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:41":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:40":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:39":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:38":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:37":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:36":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:35":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:34":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:33":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:32":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:31":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:30":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:29":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:28":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:27":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:26":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:25":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:24":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:23":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:22":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:21":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:20":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:19":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:18":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:17":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:16":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:15":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:14":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:13":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:12":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:11":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:10":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:09":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:08":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:07":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:06":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:05":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:04":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:03":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:02":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:01":{"price":0.7625,"nominal":"230","volume":"2","trades":"1"},"14:00":{"price":0.7631,"nominal":"64","volume":"0","trades":"2"},"13:59":{"price":0.7631,"nominal":"64","volume":"0","trades":"2"},"13:58":{"price":0.7631,"nominal":"64","volume":"0","trades":"2"},"13:57":{"price":0.7631,"nominal":"64","volume":"0","trades":"2"},"13:56":{"price":0.7631,"nominal":"64","volume":"0","trades":"2"},"13:55":{"price":0.7631,"nominal":"64","volume":"0","trades":"2"},"13:54":{"price":0.7631,"nominal":"64","volume":"0","trades":"2"},"13:53":{"price":0.7631,"nominal":"64","volume":"0","trades":"2"},"13:52":{"price":0.7614,"nominal":"157","volume":"1","trades":"3"},"13:51":{"price":0.7614,"nominal":"157","volume":"1","trades":"3"},"13:50":{"price":0.7614,"nominal":"157","volume":"1","trades":"3"},"13:49":{"price":0.7614,"nominal":"157","volume":"1","trades":"3"},"13:48":{"price":0.7614,"nominal":"157","volume":"1","trades":"3"},"13:47":{"price":0.7614,"nominal":"157","volume":"1","trades":"3"},"13:46":{"price":0.7614,"nominal":"157","volume":"1","trades":"3"},"13:45":{"price":0.7614,"nominal":"157","volume":"1","trades":"3"},"13:44":{"price":0.7614,"nominal":"157","volume":"1","trades":"3"},"13:43":{"price":0.7614,"nominal":"157","volume":"1","trades":"3"},"13:42":{"price":0.7611,"nominal":"1500","volume":"11","trades":"1"},"13:41":{"price":0.7611,"nominal":"1500","volume":"11","trades":"1"},"13:40":{"price":0.7611,"nominal":"1500","volume":"11","trades":"1"},"13:39":{"price":0.7611,"nominal":"1500","volume":"11","trades":"1"},"13:38":{"price":0.7611,"nominal":"1500","volume":"11","trades":"1"},"13:37":{"price":0.7605,"nominal":"2","volume":"0","trades":"1"},"13:36":{"price":0.7605,"nominal":"2","volume":"0","trades":"1"},"13:35":{"price":0.7605,"nominal":"2","volume":"0","trades":"1"},"13:34":{"price":0.7605,"nominal":"2","volume":"0","trades":"1"},"13:33":{"price":0.7605,"nominal":"2","volume":"0","trades":"1"},"13:32":{"price":0.7605,"nominal":"2","volume":"0","trades":"1"},"13:31":{"price":0.7605,"nominal":"2","volume":"0","trades":"1"},"13:30":{"price":0.7605,"nominal":"2","volume":"0","trades":"1"},"13:29":{"price":0.7605,"nominal":"2","volume":"0","trades":"1"},"13:28":{"price":0.7605,"nominal":"2","volume":"0","trades":"1"},"13:27":{"price":0.7605,"nominal":"2","volume":"0","trades":"1"},"13:26":{"price":0.7614,"nominal":"305","volume":"2","trades":"1"},"13:25":{"price":0.7614,"nominal":"305","volume":"2","trades":"1"},"13:24":{"price":0.7614,"nominal":"305","volume":"2","trades":"1"},"13:23":{"price":0.7614,"nominal":"305","volume":"2","trades":"1"},"13:22":{"price":0.7614,"nominal":"305","volume":"2","trades":"1"},"13:21":{"price":0.7614,"nominal":"305","volume":"2","trades":"1"},"13:20":{"price":0.7614,"nominal":"305","volume":"2","trades":"1"},"13:19":{"price":0.7614,"nominal":"319","volume":"2","trades":"2"},"13:18":{"price":0.7618,"nominal":"116","volume":"1","trades":"1"},"13:17":{"price":0.7618,"nominal":"366","volume":"3","trades":"1"},"13:16":{"price":0.7618,"nominal":"366","volume":"3","trades":"1"},"13:15":{"price":0.7618,"nominal":"366","volume":"3","trades":"1"},"13:14":{"price":0.7618,"nominal":"366","volume":"3","trades":"1"},"13:13":{"price":0.7618,"nominal":"366","volume":"3","trades":"1"},"13:12":{"price":0.7606,"nominal":"100","volume":"1","trades":"2"},"13:11":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"13:10":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"13:09":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"13:08":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"13:07":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"13:06":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"13:05":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"13:04":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"13:03":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"13:02":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"13:01":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"13:00":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"12:59":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"12:58":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"12:57":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"12:56":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"12:55":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"12:54":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"12:53":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"12:52":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"12:51":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"12:50":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"12:49":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"12:48":{"price":0.7607,"nominal":"151","volume":"1","trades":"1"},"12:47":{"price":0.7623,"nominal":"749","volume":"6","trades":"2"},"12:46":{"price":0.7623,"nominal":"749","volume":"6","trades":"2"},"12:45":{"price":0.7623,"nominal":"749","volume":"6","trades":"2"},"12:44":{"price":0.7623,"nominal":"749","volume":"6","trades":"2"},"12:43":{"price":0.7623,"nominal":"749","volume":"6","trades":"2"},"12:42":{"price":0.7623,"nominal":"749","volume":"6","trades":"2"},"12:41":{"price":0.7623,"nominal":"749","volume":"6","trades":"2"},"12:40":{"price":0.7623,"nominal":"749","volume":"6","trades":"2"},"12:39":{"price":0.7623,"nominal":"749","volume":"6","trades":"2"},"12:38":{"price":0.7623,"nominal":"749","volume":"6","trades":"2"},"12:37":{"price":0.7623,"nominal":"749","volume":"6","trades":"2"},"12:36":{"price":0.7623,"nominal":"749","volume":"6","trades":"2"},"12:35":{"price":0.7623,"nominal":"749","volume":"6","trades":"2"},"12:34":{"price":0.7623,"nominal":"749","volume":"6","trades":"2"},"12:33":{"price":0.7623,"nominal":"749","volume":"6","trades":"2"},"12:32":{"price":0.7623,"nominal":"749","volume":"6","trades":"2"},"12:31":{"price":0.7623,"nominal":"749","volume":"6","trades":"2"},"12:30":{"price":0.7615,"nominal":"264","volume":"2","trades":"2"},"12:29":{"price":0.7615,"nominal":"264","volume":"2","trades":"2"},"12:28":{"price":0.7615,"nominal":"264","volume":"2","trades":"2"},"12:27":{"price":0.7615,"nominal":"264","volume":"2","trades":"2"},"12:26":{"price":0.7615,"nominal":"264","volume":"2","trades":"2"},"12:25":{"price":0.7615,"nominal":"264","volume":"2","trades":"2"},"12:24":{"price":0.7615,"nominal":"264","volume":"2","trades":"2"},"12:23":{"price":0.7615,"nominal":"264","volume":"2","trades":"2"},"12:22":{"price":0.7615,"nominal":"264","volume":"2","trades":"2"},"12:21":{"price":0.7615,"nominal":"264","volume":"2","trades":"2"},"12:20":{"price":0.7615,"nominal":"264","volume":"2","trades":"2"},"12:19":{"price":0.7615,"nominal":"264","volume":"2","trades":"2"},"12:18":{"price":0.7611,"nominal":"2","volume":"0","trades":"1"},"12:17":{"price":0.7611,"nominal":"2","volume":"0","trades":"1"},"12:16":{"price":0.7611,"nominal":"2","volume":"0","trades":"1"},"12:15":{"price":0.7611,"nominal":"2","volume":"0","trades":"1"},"12:14":{"price":0.7611,"nominal":"1","volume":"0","trades":"1"},"12:13":{"price":0.7611,"nominal":"131","volume":"1","trades":"1"},"12:12":{"price":0.7613,"nominal":"97","volume":"1","trades":"1"},"12:11":{"price":0.7613,"nominal":"97","volume":"1","trades":"1"},"12:10":{"price":0.7613,"nominal":"97","volume":"1","trades":"1"},"12:09":{"price":0.7613,"nominal":"97","volume":"1","trades":"1"},"12:08":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"12:07":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"12:06":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"12:05":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"12:04":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"12:03":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"12:02":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"12:01":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"12:00":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:59":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:58":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:57":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:56":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:55":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:54":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:53":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:52":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:51":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:50":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:49":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:48":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:47":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:46":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:45":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:44":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:43":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:42":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:41":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:40":{"price":0.7612,"nominal":"3","volume":"0","trades":"3"},"11:39":{"price":0.7627,"nominal":"2","volume":"0","trades":"1"},"11:38":{"price":0.7616,"nominal":"779","volume":"6","trades":"1"},"11:37":{"price":0.7616,"nominal":"779","volume":"6","trades":"1"},"11:36":{"price":0.7616,"nominal":"779","volume":"6","trades":"1"},"11:35":{"price":0.7616,"nominal":"779","volume":"6","trades":"1"},"11:34":{"price":0.7616,"nominal":"779","volume":"6","trades":"1"},"11:33":{"price":0.761,"nominal":"38","volume":"0","trades":"2"},"11:32":{"price":0.761,"nominal":"38","volume":"0","trades":"2"},"11:31":{"price":0.7617,"nominal":"262","volume":"2","trades":"1"},"11:30":{"price":0.7617,"nominal":"262","volume":"2","trades":"1"},"11:29":{"price":0.7617,"nominal":"262","volume":"2","trades":"1"},"11:28":{"price":0.7617,"nominal":"262","volume":"2","trades":"1"},"11:27":{"price":0.7617,"nominal":"262","volume":"2","trades":"1"},"11:26":{"price":0.7617,"nominal":"262","volume":"2","trades":"1"},"11:25":{"price":0.7617,"nominal":"262","volume":"2","trades":"1"},"11:24":{"price":0.7617,"nominal":"262","volume":"2","trades":"1"},"11:23":{"price":0.7617,"nominal":"262","volume":"2","trades":"1"},"11:22":{"price":0.7617,"nominal":"262","volume":"2","trades":"1"},"11:21":{"price":0.7627,"nominal":"740","volume":"6","trades":"6"},"11:20":{"price":0.7632,"nominal":"1","volume":"0","trades":"1"},"11:19":{"price":0.7632,"nominal":"1","volume":"0","trades":"1"},"11:18":{"price":0.7632,"nominal":"1","volume":"0","trades":"1"},"11:17":{"price":0.7632,"nominal":"1","volume":"0","trades":"1"},"11:16":{"price":0.7632,"nominal":"1","volume":"0","trades":"1"},"11:15":{"price":0.7632,"nominal":"1","volume":"0","trades":"1"},"11:14":{"price":0.7632,"nominal":"1","volume":"0","trades":"1"},"11:13":{"price":0.7632,"nominal":"1","volume":"0","trades":"1"},"11:12":{"price":0.7632,"nominal":"1","volume":"0","trades":"1"},"11:11":{"price":0.7632,"nominal":"1","volume":"0","trades":"1"},"11:10":{"price":0.7632,"nominal":"1","volume":"0","trades":"1"},"11:09":{"price":0.7632,"nominal":"1","volume":"0","trades":"1"},"11:08":{"price":0.763,"nominal":"222","volume":"2","trades":"1"},"11:07":{"price":0.763,"nominal":"222","volume":"2","trades":"1"},"11:06":{"price":0.763,"nominal":"222","volume":"2","trades":"1"},"11:05":{"price":0.763,"nominal":"222","volume":"2","trades":"1"},"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:59":{"price":0.7611,"nominal":"100","volume":"1","trades":"1"},"10:46":{"price":0.7645,"nominal":"203","volume":"2","trades":"2"},"10:42":{"price":0.7616,"nominal":"337","volume":"3","trades":"8"}}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":0.7974,"return":-0.4},"1w":{"date":"2026-03-12","prev":0.8149,"return":-2.54},"1m":{"date":"2026-02-19","prev":0.8267,"return":-3.93},"3m":{"date":"2025-12-19","prev":0.82,"return":-3.15},"6m":{"date":"2025-09-19","prev":0.521,"return":52.44},"9m":{"date":"2025-06-19","prev":0.7306,"return":8.71},"1y":{"date":"2025-03-19","prev":0.6755,"return":17.57}},"ytm":{"1d":{"date":"2026-03-18","prev":9.20932,"return":10},"1w":{"date":"2026-03-12","prev":8.79062,"return":52},"1m":{"date":"2026-02-19","prev":8.42255,"return":88},"3m":{"date":"2025-12-19","prev":8.92074,"return":39},"6m":{"date":"2025-09-19","prev":19.17957,"return":-986},"9m":{"date":"2025-06-19","prev":11.54594,"return":-223},"1y":{"date":"2025-03-19","prev":12.54284,"return":-323}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1134.2,"return":-0.55},"1w":{"date":"2026-03-12","prev":1145.5,"return":-1.53},"1m":{"date":"2026-02-19","prev":1170.9,"return":-3.66},"3m":{"date":"2025-12-19","prev":1233.8,"return":-8.58},"6m":{"date":"2025-09-19","prev":810,"return":39.26},"9m":{"date":"2025-06-19","prev":847.4,"return":33.11},"1y":{"date":"2025-03-19","prev":887.9,"return":27.04}},"ytm":{"1d":{"date":"2026-03-18","prev":10.62439,"return":12},"1w":{"date":"2026-03-12","prev":10.20979,"return":54},"1m":{"date":"2026-02-19","prev":9.47813,"return":127},"3m":{"date":"2025-12-19","prev":9.97175,"return":78},"6m":{"date":"2025-09-19","prev":19.82476,"return":-907},"9m":{"date":"2025-06-19","prev":11.95298,"return":-119},"1y":{"date":"2025-03-19","prev":12.30736,"return":-155}}}}},"GD41":{"ticker":"GD41","name":"ARG 2041 Ley New York","kind":"bondsu","img":"ARG","currency":{"USM":"GD41D","ARS":"GD41"},"cashflow":{"2041-07-09":{"interest":0.0871,"amortization":3.5714,"total":3.6585},"2041-01-09":{"interest":0.1741,"amortization":3.5714,"total":3.7455000000000003},"2040-07-09":{"interest":0.2612,"amortization":3.5714,"total":3.8326000000000002},"2040-01-09":{"interest":0.3482,"amortization":3.5714,"total":3.9196},"2039-07-11":{"interest":0.4353,"amortization":3.5714,"total":4.0067},"2039-01-10":{"interest":0.5223,"amortization":3.5714,"total":4.0937},"2038-07-09":{"interest":0.6094,"amortization":3.5714,"total":4.1808000000000005},"2038-01-11":{"interest":0.6964,"amortization":3.5714,"total":4.2678},"2037-07-09":{"interest":0.7835,"amortization":3.5714,"total":4.3549},"2037-01-09":{"interest":0.8705,"amortization":3.5714,"total":4.4419},"2036-07-09":{"interest":0.9576,"amortization":3.5714,"total":4.529},"2036-01-09":{"interest":1.0446,"amortization":3.5714,"total":4.616},"2035-07-09":{"interest":1.1317,"amortization":3.5714,"total":4.7031},"2035-01-09":{"interest":1.2188,"amortization":3.5714,"total":4.7902000000000005},"2034-07-10":{"interest":1.3058,"amortization":3.5714,"total":4.8772},"2034-01-09":{"interest":1.3929,"amortization":3.5714,"total":4.9643},"2033-07-11":{"interest":1.4799,"amortization":3.5714,"total":5.0513},"2033-01-10":{"interest":1.567,"amortization":3.5714,"total":5.1384},"2032-07-09":{"interest":1.654,"amortization":3.5714,"total":5.2254000000000005},"2032-01-09":{"interest":1.7411,"amortization":3.5714,"total":5.3125},"2031-07-09":{"interest":1.8281,"amortization":3.5714,"total":5.3995},"2031-01-09":{"interest":1.9152,"amortization":3.5714,"total":5.4866},"2030-07-09":{"interest":2.0022,"amortization":3.5714,"total":5.573600000000001},"2030-01-09":{"interest":2.0893,"amortization":3.5714,"total":5.6607},"2029-07-09":{"interest":1.5625,"amortization":3.5714,"total":5.133900000000001},"2029-01-09":{"interest":1.625,"amortization":3.5714,"total":5.196400000000001},"2028-07-10":{"interest":1.6875,"amortization":3.5714,"total":5.258900000000001},"2028-01-10":{"interest":1.75,"amortization":3.5714,"total":5.321400000000001},"2027-07-09":{"interest":1.75,"amortization":0,"total":1.75},"2027-01-11":{"interest":1.75,"amortization":0,"total":1.75},"2026-07-09":{"interest":1.75,"amortization":0,"total":1.75},"2026-01-09":{"interest":1.75,"amortization":0,"total":1.75},"2025-07-10":{"interest":1.75,"amortization":0,"total":1.75},"2025-01-09":{"interest":1.75,"amortization":0,"total":1.75},"2024-07-10":{"interest":1.75,"amortization":0,"total":1.75},"2024-01-09":{"interest":1.75,"amortization":0,"total":1.75},"2023-07-10":{"interest":1.75,"amortization":0,"total":1.75},"2023-01-09":{"interest":1.75,"amortization":0,"total":1.75},"2022-07-11":{"interest":1.25,"amortization":0,"total":1.25},"2022-01-10":{"interest":1.25,"amortization":0,"total":1.25},"2021-07-09":{"interest":0.1059,"amortization":0,"total":0.1059}},"maturity":"2041-07-09","data":{"ARS":{"daily":{"2026-03-19":{"price":1003,"ytm":10.61107,"nominal":"4486959","volume":"4454370191"},"2026-03-18":{"price":1006.8,"ytm":10.5385,"nominal":"7856603","volume":"7936098366"},"2026-03-17":{"price":1019,"ytm":10.32123,"nominal":"7729277","volume":"7863584820"},"2026-03-16":{"price":1011,"ytm":10.50872,"nominal":"2226832","volume":"2246465443"},"2026-03-13":{"price":1010.9,"ytm":10.49732,"nominal":"5148267","volume":"5221893749"},"2026-03-12":{"price":1015.3,"ytm":10.23517,"nominal":"4291408","volume":"4398721168"},"2026-03-11":{"price":1027,"ytm":9.989,"nominal":"2457098","volume":"2538301759"},"2026-03-10":{"price":1037.8,"ytm":9.96167,"nominal":"4236072","volume":"4395868150"},"2026-03-09":{"price":1031.9,"ytm":10.11625,"nominal":"2101413","volume":"2161312794"},"2026-03-06":{"price":1041,"ytm":10.05348,"nominal":"3878490","volume":"4029053731"},"2026-03-05":{"price":1046,"ytm":9.8972,"nominal":"3589299","volume":"3760461171"},"2026-03-04":{"price":1051,"ytm":9.70788,"nominal":"5663969","volume":"5918568011"},"2026-03-03":{"price":1038.4,"ytm":10.14261,"nominal":"9650997","volume":"9915976366"},"2026-03-02":{"price":1031.4,"ytm":9.95841,"nominal":"6224017","volume":"6425223825"},"2026-02-27":{"price":1040,"ytm":9.84726,"nominal":"2236597","volume":"2329783840"},"2026-02-26":{"price":1050,"ytm":9.86368,"nominal":"7850795","volume":"8246593859"},"2026-02-25":{"price":1047,"ytm":9.80737,"nominal":"4556156","volume":"4724137535"},"2026-02-24":{"price":1028,"ytm":9.8375,"nominal":"3421762","volume":"3532163874"},"2026-02-23":{"price":1036.2,"ytm":9.61092,"nominal":"4889121","volume":"5056565029"},"2026-02-20":{"price":1042.5,"ytm":9.58767,"nominal":"3178315","volume":"3330861171"},"2026-02-19":{"price":1043,"ytm":9.56424,"nominal":"3142805","volume":"3268152758"},"2026-02-18":{"price":1051.8,"ytm":9.47909,"nominal":"3332000","volume":"3542191811"},"2026-02-13":{"price":1061.2,"ytm":9.45628,"nominal":"13649807","volume":"14514680844"},"2026-02-12":{"price":1056.1,"ytm":9.47362,"nominal":"4876050","volume":"5199210302"},"2026-02-11":{"price":1074,"ytm":9.32403,"nominal":"3958708","volume":"4228224792"},"2026-02-10":{"price":1069,"ytm":9.40086,"nominal":"3790236","volume":"4039579540"},"2026-02-09":{"price":1072,"ytm":9.4159,"nominal":"6632414","volume":"7129867634"},"2026-02-06":{"price":1072.4,"ytm":9.61257,"nominal":"4249801","volume":"4588632348"},"2026-02-05":{"price":1088,"ytm":9.40415,"nominal":"6965434","volume":"7542153622"},"2026-02-04":{"price":1082.7,"ytm":9.42409,"nominal":"1724624","volume":"1868676061"},"2026-02-03":{"price":1082.9,"ytm":9.41473,"nominal":"5415297","volume":"5863422068"},"2026-02-02":{"price":1084.5,"ytm":9.33858,"nominal":"3275120","volume":"3569053312"},"2026-01-30":{"price":1091.8,"ytm":9.32572,"nominal":"4574950","volume":"5003718782"},"2026-01-29":{"price":1099.9,"ytm":9.25075,"nominal":"1696984","volume":"1867417324"},"2026-01-28":{"price":1103.5,"ytm":9.20749,"nominal":"7299973","volume":"8008443989"},"2026-01-27":{"price":1097,"ytm":9.31084,"nominal":"3451558","volume":"3780510553"},"2026-01-26":{"price":1089.8,"ytm":9.49092,"nominal":"5521437","volume":"5963747751"},"2026-01-23":{"price":1072,"ytm":9.73611,"nominal":"8969991","volume":"9540618201"},"2026-01-22":{"price":1055,"ytm":9.91876,"nominal":"12003102","volume":"12623494552"},"2026-01-21":{"price":1051,"ytm":10.0413,"nominal":"10577646","volume":"11114160332"},"2026-01-20":{"price":1048,"ytm":10.16926,"nominal":"10058258","volume":"10502353806"},"2026-01-19":{"price":1047.8,"ytm":10.08153,"nominal":"1018966","volume":"1068184517"},"2026-01-16":{"price":1050.8,"ytm":10.10846,"nominal":"4306996","volume":"4520553404"},"2026-01-15":{"price":1050,"ytm":10.05187,"nominal":"9931998","volume":"10414338589"},"2026-01-14":{"price":1045,"ytm":10.22404,"nominal":"7923009","volume":"8292507303"},"2026-01-13":{"price":1054,"ytm":10.13941,"nominal":"8128623","volume":"8557547282"},"2026-01-12":{"price":1056.4,"ytm":10.12517,"nominal":"4951540","volume":"5229816049"},"2026-01-09":{"price":1062.9,"ytm":9.99133,"nominal":"3394699","volume":"3600091861"},"2026-01-08":{"price":1052.9,"ytm":10.16457,"nominal":"2584473","volume":"2715170452"},"2026-01-07":{"price":1084,"ytm":10.09659,"nominal":"2686185","volume":"2917124894"},"2026-01-06":{"price":1088,"ytm":10.09796,"nominal":"2979771","volume":"3242303387"},"2026-01-05":{"price":1092.1,"ytm":10.06357,"nominal":"5361257","volume":"5839348374"},"2026-01-02":{"price":1088.5,"ytm":10.12949,"nominal":"5908564","volume":"6432332435"},"2025-12-30":{"price":1083.2,"ytm":9.9677,"nominal":"3622589","volume":"3931451475"},"2025-12-29":{"price":1083.4,"ytm":10.02559,"nominal":"13872903","volume":"15011644231"},"2025-12-26":{"price":1083,"ytm":10.05722,"nominal":"4508286","volume":"4874893839"},"2025-12-24":{"price":1082,"ytm":10.00002,"nominal":"428790","volume":"464510628"},"2025-12-23":{"price":1078.1,"ytm":10.09251,"nominal":"3042339","volume":"3297348962"},"2025-12-22":{"price":1086,"ytm":10.15632,"nominal":"2714706","volume":"2950996661"},"2025-12-19":{"price":1088.5,"ytm":10.00987,"nominal":"7792738","volume":"8500740235"},"2025-12-18":{"price":1096.2,"ytm":9.95663,"nominal":"8623322","volume":"9462889856"},"2025-12-17":{"price":1103.1,"ytm":9.97588,"nominal":"5173600","volume":"5658022603"},"2025-12-16":{"price":1094.3,"ytm":10.01658,"nominal":"11185273","volume":"12216236819"},"2025-12-15":{"price":1058.5,"ytm":10.41115,"nominal":"3824428","volume":"3969685794"},"2025-12-12":{"price":1029,"ytm":10.709,"nominal":"3963826","volume":"4060635435"},"2025-12-11":{"price":1023,"ytm":10.69818,"nominal":"1672590","volume":"1712181852"},"2025-12-10":{"price":1027.7,"ytm":10.61587,"nominal":"7409871","volume":"7588555493"},"2025-12-09":{"price":1021.7,"ytm":10.64254,"nominal":"6670283","volume":"6808720233"},"2025-12-05":{"price":1032.6,"ytm":10.54415,"nominal":"5060374","volume":"5230495431"},"2025-12-04":{"price":1032.1,"ytm":10.54901,"nominal":"2659640","volume":"2738648170"},"2025-12-03":{"price":1034.8,"ytm":10.49666,"nominal":"7965661","volume":"8242143555"},"2025-12-02":{"price":1035.8,"ytm":10.61221,"nominal":"5887026","volume":"6090652957"},"2025-12-01":{"price":1031.8,"ytm":10.6284,"nominal":"6274603","volume":"6449000399"},"2025-11-28":{"price":1037.5,"ytm":10.56119,"nominal":"8283383","volume":"8556569420"},"2025-11-27":{"price":1038.3,"ytm":10.60798,"nominal":"3487890","volume":"3612347369"},"2025-11-26":{"price":1034.8,"ytm":10.73201,"nominal":"2630478","volume":"2727112691"},"2025-11-25":{"price":1040,"ytm":10.5109,"nominal":"10592578","volume":"10946415842"},"2025-11-21":{"price":1021.4,"ytm":10.6056,"nominal":"292022","volume":"297561222"},"2025-11-20":{"price":1023,"ytm":10.42236,"nominal":"6562908","volume":"6716689748"},"2025-11-19":{"price":1022.9,"ytm":10.23589,"nominal":"9385010","volume":"9528640794"},"2025-11-18":{"price":1009.5,"ytm":10.41955,"nominal":"10599418","volume":"10758168999"},"2025-11-17":{"price":1021.7,"ytm":10.35135,"nominal":"12774561","volume":"13017502088"},"2025-11-14":{"price":1021.3,"ytm":10.32837,"nominal":"9055368","volume":"9233130725"},"2025-11-13":{"price":1017,"ytm":10.38412,"nominal":"9710854","volume":"9860800294"},"2025-11-12":{"price":1019,"ytm":10.21678,"nominal":"4384841","volume":"4459507883"},"2025-11-11":{"price":1024.9,"ytm":10.18396,"nominal":"7168757","volume":"7310161327"},"2025-11-10":{"price":1017.5,"ytm":10.33476,"nominal":"10135067","volume":"10281140873"},"2025-11-07":{"price":995.1,"ytm":10.6496,"nominal":"13200945","volume":"13244796115"},"2025-11-06":{"price":1010,"ytm":10.66376,"nominal":"1303304","volume":"1316339714"},"2025-11-05":{"price":1009,"ytm":10.6496,"nominal":"6682483","volume":"6781007030"},"2025-11-04":{"price":1010,"ytm":10.84605,"nominal":"9061022","volume":"9105667039"},"2025-11-03":{"price":1003,"ytm":10.97854,"nominal":"3301602","volume":"3300505062"},"2025-10-31":{"price":999.8,"ytm":10.81818,"nominal":"12364973","volume":"12304210021"},"2025-10-30":{"price":979,"ytm":11.03476,"nominal":"5677195","volume":"5516190689"},"2025-10-29":{"price":969,"ytm":11.17661,"nominal":"12158275","volume":"11798142592"},"2025-10-28":{"price":970.5,"ytm":11.2183,"nominal":"16646294","volume":"16163712499"},"2025-10-27":{"price":937.9,"ytm":11.41605,"nominal":"10223479","volume":"9569883093"},"2025-10-24":{"price":844,"ytm":14.76103,"nominal":"7378946","volume":"6255944311"},"2025-10-23":{"price":846,"ytm":14.47397,"nominal":"6691606","volume":"5695286768"},"2025-10-22":{"price":857.9,"ytm":14.93517,"nominal":"5011070","volume":"4291825075"},"2025-10-21":{"price":864.6,"ytm":14.78685,"nominal":"9128901","volume":"7889134152"},"2025-10-20":{"price":853.3,"ytm":14.43717,"nominal":"4576744","volume":"3809453029"},"2025-10-17":{"price":830,"ytm":14.79736,"nominal":"6010380","volume":"4924126371"},"2025-10-16":{"price":821,"ytm":14.41111,"nominal":"8028818","volume":"6599182137"},"2025-10-15":{"price":815,"ytm":13.91506,"nominal":"13870232","volume":"11401453524"},"2025-10-14":{"price":819,"ytm":13.90007,"nominal":"16143071","volume":"13613298273"},"2025-10-13":{"price":846.6,"ytm":12.89322,"nominal":"10955082","volume":"9260566527"},"2025-10-09":{"price":849.7,"ytm":13.12723,"nominal":"7200872","volume":"6118203821"},"2025-10-08":{"price":832.5,"ytm":14.57002,"nominal":"3099046","volume":"2538970265"},"2025-10-07":{"price":835.2,"ytm":14.65575,"nominal":"4175185","volume":"3470388485"},"2025-10-06":{"price":821.6,"ytm":14.55832,"nominal":"5435117","volume":"4432515471"},"2025-10-03":{"price":815.6,"ytm":14.62005,"nominal":"6102397","volume":"4928833257"},"2025-10-02":{"price":800,"ytm":15.41708,"nominal":"5634611","volume":"4386039993"},"2025-10-01":{"price":766.2,"ytm":16.46351,"nominal":"8236612","volume":"6246321158"},"2025-09-30":{"price":740.7,"ytm":16.84838,"nominal":"11487116","volume":"8777892436"},"2025-09-29":{"price":760,"ytm":15.58539,"nominal":"5052507","volume":"3919053363"},"2025-09-26":{"price":774.2,"ytm":14.90742,"nominal":"8895334","volume":"6778829755"},"2025-09-25":{"price":770,"ytm":14.08926,"nominal":"9132269","volume":"7062080601"},"2025-09-24":{"price":797.8,"ytm":13.31358,"nominal":"8661937","volume":"6928186896"},"2025-09-23":{"price":779.9,"ytm":14.0796,"nominal":"5968829","volume":"4638126761"},"2025-09-22":{"price":774.2,"ytm":14.47308,"nominal":"7272955","volume":"5653641392"},"2025-09-19":{"price":725,"ytm":17.57183,"nominal":"7194572","volume":"5173609007"},"2025-09-18":{"price":712.5,"ytm":17.6253,"nominal":"14236592","volume":"10071195201"},"2025-09-17":{"price":741.2,"ytm":16.10362,"nominal":"6783502","volume":"5143810765"},"2025-09-16":{"price":768,"ytm":15.11309,"nominal":"7180649","volume":"5489973887"},"2025-09-15":{"price":739.2,"ytm":16.11356,"nominal":"14955623","volume":"11178505635"},"2025-09-12":{"price":760,"ytm":15.49405,"nominal":"9571169","volume":"7180211261"},"2025-09-11":{"price":786.9,"ytm":14.22981,"nominal":"3271567","volume":"2577476761"},"2025-09-10":{"price":792,"ytm":13.893,"nominal":"6239192","volume":"4876785429"},"2025-09-09":{"price":778,"ytm":14.2829,"nominal":"10050825","volume":"7764736373"},"2025-09-08":{"price":762.8,"ytm":14.71179,"nominal":"9114443","volume":"6994030276"},"2025-09-05":{"price":807,"ytm":12.9267,"nominal":"13620042","volume":"10887046559"},"2025-09-04":{"price":790.3,"ytm":13.19341,"nominal":"9349314","volume":"7423473906"},"2025-09-03":{"price":787.5,"ytm":13.15314,"nominal":"8754748","volume":"6907602010"},"2025-09-02":{"price":777,"ytm":13.30616,"nominal":"6698674","volume":"5225483844"},"2025-09-01":{"price":791.5,"ytm":13.14534,"nominal":"3502675","volume":"2764623598"},"2025-08-29":{"price":799.9,"ytm":12.69791,"nominal":"3232699","volume":"2553678972"},"2025-08-28":{"price":790.6,"ytm":12.71064,"nominal":"7515623","volume":"5926463699"},"2025-08-27":{"price":787.5,"ytm":12.93086,"nominal":"7168394","volume":"5657454739"},"2025-08-26":{"price":785.8,"ytm":12.93916,"nominal":"6220209","volume":"4916539952"},"2025-08-25":{"price":796,"ytm":12.78073,"nominal":"9292386","volume":"7399390390"},"2025-08-22":{"price":806.1,"ytm":12.14438,"nominal":"17385600","volume":"14023374517"},"2025-08-21":{"price":804,"ytm":12.06038,"nominal":"4031083","volume":"3251165039"},"2025-08-20":{"price":802,"ytm":11.97824,"nominal":"11082915","volume":"8939932009"},"2025-08-19":{"price":818.4,"ytm":11.4535,"nominal":"5581487","volume":"4548952935"},"2025-08-18":{"price":815,"ytm":11.55852,"nominal":"3819582","volume":"3108648324"},"2025-08-14":{"price":816.2,"ytm":11.63431,"nominal":"6883533","volume":"5630060921"},"2025-08-13":{"price":827.6,"ytm":11.51323,"nominal":"13374923","volume":"11066772307"},"2025-08-12":{"price":817.9,"ytm":11.7451,"nominal":"14822143","volume":"12137812830"},"2025-08-11":{"price":819,"ytm":11.74648,"nominal":"4719004","volume":"3871526831"},"2025-08-08":{"price":821,"ytm":11.80075,"nominal":"3667834","volume":"2992781031"},"2025-08-07":{"price":820,"ytm":11.75999,"nominal":"7915631","volume":"6510476520"},"2025-08-06":{"price":820,"ytm":11.82363,"nominal":"3363528","volume":"2758388698"},"2025-08-05":{"price":822,"ytm":11.91198,"nominal":"4928224","volume":"4062131158"},"2025-08-04":{"price":824.3,"ytm":12.00235,"nominal":"3650170","volume":"3003930508"},"2025-08-01":{"price":826,"ytm":12.02615,"nominal":"2832987","volume":"2333503044"},"2025-07-31":{"price":830,"ytm":11.89591,"nominal":"4326581","volume":"3582998360"},"2025-07-30":{"price":816.7,"ytm":11.67969,"nominal":"3578180","volume":"2857446414"},"2025-07-29":{"price":794.3,"ytm":11.78306,"nominal":"7354795","volume":"5858483833"},"2025-07-28":{"price":794.3,"ytm":11.81767,"nominal":"5157779","volume":"4081674195"},"2025-07-25":{"price":785,"ytm":11.96936,"nominal":"21106182","volume":"16493754162"},"2025-07-24":{"price":769.9,"ytm":12.03735,"nominal":"8416259","volume":"6401429872"},"2025-07-23":{"price":754.5,"ytm":12.27031,"nominal":"14738162","volume":"11093221084"},"2025-07-22":{"price":755.1,"ytm":12.21157,"nominal":"11553251","volume":"8775577372"},"2025-07-21":{"price":770.6,"ytm":12.13477,"nominal":"12379974","volume":"9618046439"},"2025-07-18":{"price":779,"ytm":12.0788,"nominal":"9893600","volume":"7639383119"},"2025-07-17":{"price":763.8,"ytm":12.25297,"nominal":"11320313","volume":"8649628333"},"2025-07-16":{"price":764,"ytm":12.19815,"nominal":"8994652","volume":"6868721206"},"2025-07-15":{"price":771,"ytm":12.00955,"nominal":"13195288","volume":"10272972901"},"2025-07-14":{"price":782.5,"ytm":12.01746,"nominal":"13870833","volume":"10769982377"},"2025-07-11":{"price":781.5,"ytm":11.65365,"nominal":"8460822","volume":"6595189045"},"2025-07-10":{"price":790.9,"ytm":11.44134,"nominal":"8499101","volume":"6680409513"},"2025-07-08":{"price":778.9,"ytm":11.56867,"nominal":"8164239","volume":"6369653438"},"2025-07-07":{"price":808,"ytm":11.76063,"nominal":"12712630","volume":"10236767861"},"2025-07-04":{"price":802,"ytm":11.34117,"nominal":"4520235","volume":"3601445849"},"2025-07-03":{"price":796.1,"ytm":11.3046,"nominal":"4792608","volume":"3804610060"},"2025-07-02":{"price":797,"ytm":11.33088,"nominal":"6740235","volume":"5340784912"},"2025-07-01":{"price":790.5,"ytm":11.38928,"nominal":"4611087","volume":"3593396838"},"2025-06-30":{"price":777,"ytm":11.38219,"nominal":"14790472","volume":"11465462160"},"2025-06-27":{"price":776,"ytm":11.22485,"nominal":"25184217","volume":"19488237403"},"2025-06-26":{"price":773.9,"ytm":11.30871,"nominal":"5368968","volume":"4146755484"},"2025-06-25":{"price":768.7,"ytm":11.35158,"nominal":"5965942","volume":"4536147694"},"2025-06-24":{"price":764.8,"ytm":11.22903,"nominal":"21018059","volume":"15939638500"},"2025-06-23":{"price":738,"ytm":11.89551,"nominal":"15388896","volume":"11367434102"},"2025-06-19":{"price":733.6,"ytm":11.82026,"nominal":"9390088","volume":"6863386956"},"2025-06-18":{"price":726.8,"ytm":11.83694,"nominal":"9020307","volume":"6561392234"},"2025-06-17":{"price":742,"ytm":11.69891,"nominal":"5238838","volume":"3905215614"},"2025-06-13":{"price":755.9,"ytm":11.49574,"nominal":"2577592","volume":"1954480221"},"2025-06-12":{"price":762.5,"ytm":11.28246,"nominal":"5875475","volume":"4482077889"},"2025-06-11":{"price":762.8,"ytm":11.26193,"nominal":"4403032","volume":"3369163931"},"2025-06-10":{"price":765.8,"ytm":11.24564,"nominal":"4304942","volume":"3282855573"},"2025-06-09":{"price":757.9,"ytm":11.48822,"nominal":"6800130","volume":"5137907635"},"2025-06-06":{"price":754.4,"ytm":11.55406,"nominal":"5216832","volume":"3930208423"},"2025-06-05":{"price":753,"ytm":11.63015,"nominal":"8587665","volume":"6474199834"},"2025-06-04":{"price":761.5,"ytm":11.39716,"nominal":"14833445","volume":"11303620690"},"2025-06-03":{"price":764.4,"ytm":11.25342,"nominal":"5174503","volume":"3950598318"},"2025-06-02":{"price":762.2,"ytm":11.26316,"nominal":"4405228","volume":"3351678006"},"2025-05-30":{"price":768.8,"ytm":11.27514,"nominal":"7425776","volume":"5718234406"},"2025-05-29":{"price":767,"ytm":11.17676,"nominal":"3382394","volume":"2578247321"},"2025-05-28":{"price":756,"ytm":11.15409,"nominal":"3545433","volume":"2663280803"},"2025-05-27":{"price":745.8,"ytm":11.18733,"nominal":"11158288","volume":"8315643071"},"2025-05-26":{"price":737.3,"ytm":11.33683,"nominal":"4759255","volume":"3511763460"},"2025-05-23":{"price":741.9,"ytm":11.2266,"nominal":"2357110","volume":"1734878730"},"2025-05-22":{"price":736.4,"ytm":11.31649,"nominal":"3166937","volume":"2331477128"},"2025-05-21":{"price":737.5,"ytm":11.35887,"nominal":"15009580","volume":"11157800136"},"2025-05-20":{"price":744.1,"ytm":11.28324,"nominal":"17119069","volume":"12683761604"},"2025-05-19":{"price":739,"ytm":11.3432,"nominal":"5022012","volume":"3691792136"},"2025-05-16":{"price":732.9,"ytm":11.56469,"nominal":"5654551","volume":"4166350820"},"2025-05-15":{"price":739,"ytm":11.27725,"nominal":"4311471","volume":"3180923290"},"2025-05-14":{"price":740.4,"ytm":11.13057,"nominal":"13152713","volume":"9727363713"},"2025-05-13":{"price":741,"ytm":11.13453,"nominal":"8288177","volume":"6142288996"},"2025-05-12":{"price":742.3,"ytm":11.10586,"nominal":"6110446","volume":"4513493180"},"2025-05-09":{"price":734.8,"ytm":11.26399,"nominal":"8571738","volume":"6297543763"},"2025-05-08":{"price":737.6,"ytm":11.19703,"nominal":"3357718","volume":"2466079248"},"2025-05-07":{"price":740.1,"ytm":11.28094,"nominal":"9704019","volume":"7225505749"},"2025-05-06":{"price":765.9,"ytm":11.32426,"nominal":"5172686","volume":"3954062701"},"2025-05-05":{"price":758.5,"ytm":11.5413,"nominal":"2484763","volume":"1870788257"},"2025-04-30":{"price":752,"ytm":11.46209,"nominal":"3681316","volume":"2761972307"},"2025-04-29":{"price":748.9,"ytm":11.3223,"nominal":"9307264","volume":"7013440355"},"2025-04-28":{"price":753.9,"ytm":11.29071,"nominal":"2905734","volume":"2187437147"},"2025-04-25":{"price":761.8,"ytm":11.11589,"nominal":"5524777","volume":"4203895559"},"2025-04-24":{"price":761.2,"ytm":11.21851,"nominal":"9349770","volume":"7140786476"},"2025-04-23":{"price":744,"ytm":11.35652,"nominal":"14097193","volume":"10467167320"},"2025-04-22":{"price":726,"ytm":11.3607,"nominal":"9494559","volume":"6778601285"},"2025-04-21":{"price":693.5,"ytm":11.82447,"nominal":"12448288","volume":"8561999616"},"2025-04-16":{"price":727.3,"ytm":11.52936,"nominal":"9326636","volume":"6860914048"},"2025-04-15":{"price":762.4,"ytm":11.7195,"nominal":"29992508","volume":"22881776506"},"2025-04-14":{"price":769.8,"ytm":11.67915,"nominal":"16489037","volume":"12391179506"},"2025-04-11":{"price":745,"ytm":13.35705,"nominal":"15664466","volume":"11759576544"},"2025-04-10":{"price":754.8,"ytm":13.47374,"nominal":"10239324","volume":"7683433786"},"2025-04-09":{"price":757.9,"ytm":12.99856,"nominal":"14410752","volume":"10532354673"},"2025-04-08":{"price":737,"ytm":14.02327,"nominal":"12206362","volume":"9010694036"},"2025-04-07":{"price":735,"ytm":13.97812,"nominal":"16926844","volume":"12505624022"},"2025-04-04":{"price":759.9,"ytm":13.12244,"nominal":"0","volume":"0"},"2025-04-03":{"price":758.9,"ytm":12.77229,"nominal":"5073685","volume":"3849040668"},"2025-04-01":{"price":769,"ytm":12.44848,"nominal":"6090335","volume":"4692508840"},"2025-03-31":{"price":772.9,"ytm":12.36077,"nominal":"6030307","volume":"4633284413"},"2025-03-28":{"price":771,"ytm":12.25691,"nominal":"3663360","volume":"2839834623"},"2025-03-27":{"price":777.1,"ytm":12.01589,"nominal":"6114394","volume":"4748093000"},"2025-03-26":{"price":775.7,"ytm":12.04818,"nominal":"6521445","volume":"5099290798"},"2025-03-25":{"price":781.6,"ytm":11.92599,"nominal":"8872389","volume":"6890646588"},"2025-03-21":{"price":778.9,"ytm":11.87369,"nominal":"4383869","volume":"3393930674"},"2025-03-20":{"price":776.3,"ytm":11.87769,"nominal":"3083063","volume":"2388259043"},"2025-03-19":{"price":779.8,"ytm":11.87243,"nominal":"2676445","volume":"2081103356"},"2025-03-18":{"price":771,"ytm":12.12777,"nominal":"8769404","volume":"6746235831"},"2025-03-17":{"price":759.7,"ytm":11.7934,"nominal":"3232730","volume":"2448292869"}},"intraday":{"2026-03-19":{"17:00":{"price":1003,"nominal":"1","volume":"10","trades":"1"},"16:59":{"price":1002.8,"ytm":10.6189,"nominal":"575","volume":"5766","trades":"3"},"16:58":{"price":1002.8,"ytm":10.6189,"nominal":"575","volume":"5766","trades":"3"},"16:57":{"price":1002.8,"ytm":10.6189,"nominal":"575","volume":"5766","trades":"3"},"16:56":{"price":1002.8,"ytm":10.6189,"nominal":"575","volume":"5766","trades":"3"},"16:55":{"price":1002.8,"ytm":10.6189,"nominal":"575","volume":"5766","trades":"3"},"16:54":{"price":1002.8,"ytm":10.6189,"nominal":"575","volume":"5766","trades":"3"},"16:53":{"price":1002.9,"ytm":10.61918,"nominal":"463647","volume":"4631834","trades":"3"},"16:52":{"price":999,"ytm":10.6844,"nominal":"1002","volume":"10042","trades":"4"},"16:51":{"price":999,"ytm":10.6844,"nominal":"1002","volume":"10042","trades":"4"},"16:50":{"price":1000,"ytm":10.66644,"nominal":"5921","volume":"59151","trades":"4"},"16:49":{"price":999.7,"ytm":10.68218,"nominal":"11185","volume":"111739","trades":"2"},"16:48":{"price":999.1,"ytm":10.68454,"nominal":"502","volume":"5016","trades":"3"},"16:47":{"price":999.3,"ytm":10.68094,"nominal":"8073","volume":"80659","trades":"6"},"16:46":{"price":999.3,"ytm":10.68094,"nominal":"8073","volume":"80659","trades":"6"},"16:45":{"price":999,"ytm":10.68523,"nominal":"20691","volume":"206729","trades":"3"},"16:44":{"price":999.5,"ytm":10.67404,"nominal":"1100","volume":"10992","trades":"3"},"16:43":{"price":999.5,"ytm":10.67404,"nominal":"1100","volume":"10992","trades":"3"},"16:42":{"price":999.3,"ytm":10.67971,"nominal":"3307","volume":"33033","trades":"3"},"16:41":{"price":999.3,"ytm":10.67971,"nominal":"3307","volume":"33033","trades":"3"},"16:40":{"price":998.8,"ytm":10.68662,"nominal":"950","volume":"9489","trades":"2"},"16:39":{"price":998.8,"ytm":10.68662,"nominal":"950","volume":"9489","trades":"2"},"16:38":{"price":998.9,"ytm":10.69215,"nominal":"4755","volume":"47455","trades":"1"},"16:37":{"price":998.9,"ytm":10.69215,"nominal":"4755","volume":"47455","trades":"1"},"16:36":{"price":998,"ytm":10.70004,"nominal":"1117","volume":"11148","trades":"2"},"16:35":{"price":998,"ytm":10.70004,"nominal":"1117","volume":"11148","trades":"2"},"16:34":{"price":998,"ytm":10.68897,"nominal":"320","volume":"3197","trades":"1"},"16:33":{"price":998,"ytm":10.68897,"nominal":"320","volume":"3197","trades":"1"},"16:32":{"price":999,"ytm":10.68523,"nominal":"206669","volume":"2062579","trades":"10"},"16:31":{"price":998,"ytm":10.70723,"nominal":"661","volume":"6601","trades":"1"},"16:30":{"price":998.6,"ytm":10.68924,"nominal":"8821","volume":"88127","trades":"7"},"16:29":{"price":1000,"ytm":10.67945,"nominal":"14679","volume":"146771","trades":"3"},"16:28":{"price":999.9,"ytm":10.66519,"nominal":"197","volume":"1969","trades":"2"},"16:27":{"price":999.7,"ytm":10.67416,"nominal":"19519","volume":"194833","trades":"20"},"16:26":{"price":997.8,"ytm":10.70611,"nominal":"840","volume":"8371","trades":"3"},"16:25":{"price":996.6,"ytm":10.72761,"nominal":"2764","volume":"27570","trades":"5"},"16:24":{"price":998.2,"ytm":10.6956,"nominal":"4864","volume":"48581","trades":"7"},"16:23":{"price":998.8,"ytm":10.6898,"nominal":"11631","volume":"116158","trades":"8"},"16:22":{"price":996.1,"ytm":10.74882,"nominal":"4796","volume":"47843","trades":"4"},"16:21":{"price":996.1,"ytm":10.74882,"nominal":"4796","volume":"47843","trades":"4"},"16:20":{"price":997,"ytm":10.74076,"nominal":"1428","volume":"14235","trades":"3"},"16:19":{"price":996.4,"ytm":10.73802,"nominal":"8859","volume":"88245","trades":"7"},"16:18":{"price":996.1,"ytm":10.75149,"nominal":"23544","volume":"234456","trades":"7"},"16:17":{"price":995.1,"ytm":10.78387,"nominal":"60608","volume":"603032","trades":"9"},"16:16":{"price":994.1,"ytm":10.80101,"nominal":"367","volume":"3649","trades":"3"},"16:15":{"price":994.1,"ytm":10.79782,"nominal":"14705","volume":"146168","trades":"7"},"16:14":{"price":994,"ytm":10.79338,"nominal":"12016","volume":"119410","trades":"6"},"16:13":{"price":993.2,"ytm":10.81512,"nominal":"3356","volume":"33332","trades":"3"},"16:12":{"price":993.2,"ytm":10.81316,"nominal":"181","volume":"1798","trades":"1"},"16:11":{"price":993.6,"ytm":10.7977,"nominal":"11","volume":"109","trades":"1"},"16:10":{"price":993.1,"ytm":10.81302,"nominal":"466","volume":"4628","trades":"4"},"16:09":{"price":993.1,"ytm":10.80983,"nominal":"4446","volume":"44153","trades":"1"},"16:08":{"price":993.1,"ytm":10.81289,"nominal":"14631","volume":"145214","trades":"27"},"16:07":{"price":992.1,"ytm":10.83204,"nominal":"4628","volume":"45914","trades":"5"},"16:06":{"price":992.1,"ytm":10.82995,"nominal":"20144","volume":"199721","trades":"15"},"16:05":{"price":988.7,"ytm":10.89682,"nominal":"4118","volume":"40715","trades":"16"},"16:04":{"price":988.7,"ytm":10.89682,"nominal":"4118","volume":"40715","trades":"16"},"16:03":{"price":990.6,"ytm":10.86829,"nominal":"19346","volume":"191720","trades":"49"},"16:02":{"price":991,"ytm":10.86297,"nominal":"1925","volume":"19090","trades":"5"},"16:01":{"price":992.2,"ytm":10.84531,"nominal":"579","volume":"5738","trades":"2"},"16:00":{"price":991,"ytm":10.86923,"nominal":"295","volume":"2924","trades":"2"},"15:59":{"price":991.2,"ytm":10.85945,"nominal":"521","volume":"5169","trades":"2"},"15:58":{"price":992.3,"ytm":10.83428,"nominal":"224","volume":"2222","trades":"3"},"15:57":{"price":992.5,"ytm":10.83065,"nominal":"1031","volume":"10228","trades":"9"},"15:56":{"price":991,"ytm":10.86211,"nominal":"873","volume":"8653","trades":"6"},"15:55":{"price":991.4,"ytm":10.84856,"nominal":"473378","volume":"4695910","trades":"2"},"15:54":{"price":991.4,"ytm":10.84856,"nominal":"473378","volume":"4695910","trades":"2"},"15:53":{"price":991.4,"ytm":10.84856,"nominal":"473378","volume":"4695910","trades":"2"},"15:52":{"price":992,"ytm":10.84391,"nominal":"193","volume":"1915","trades":"2"},"15:51":{"price":992.1,"ytm":10.83583,"nominal":"82","volume":"814","trades":"1"},"15:50":{"price":992.1,"ytm":10.83583,"nominal":"82","volume":"814","trades":"1"},"15:49":{"price":992.1,"ytm":10.83583,"nominal":"82","volume":"814","trades":"1"},"15:48":{"price":992.1,"ytm":10.83583,"nominal":"82","volume":"814","trades":"1"},"15:47":{"price":992.1,"ytm":10.82761,"nominal":"238","volume":"2362","trades":"1"},"15:46":{"price":992.4,"ytm":10.82216,"nominal":"5417","volume":"53740","trades":"5"},"15:45":{"price":992,"ytm":10.8325,"nominal":"14391","volume":"142759","trades":"5"},"15:44":{"price":992.1,"ytm":10.82761,"nominal":"1032","volume":"10238","trades":"2"},"15:43":{"price":992.1,"ytm":10.82663,"nominal":"4156","volume":"41228","trades":"3"},"15:42":{"price":992,"ytm":10.83054,"nominal":"10662","volume":"105734","trades":"9"},"15:41":{"price":991.4,"ytm":10.84354,"nominal":"16607","volume":"164691","trades":"3"},"15:40":{"price":991.7,"ytm":10.83599,"nominal":"58595","volume":"581076","trades":"9"},"15:39":{"price":991.7,"ytm":10.83599,"nominal":"2415","volume":"23950","trades":"8"},"15:38":{"price":991.4,"ytm":10.84145,"nominal":"2615","volume":"25933","trades":"2"},"15:37":{"price":991.7,"ytm":10.83599,"nominal":"255219","volume":"2531778","trades":"7"},"15:36":{"price":992.1,"ytm":10.82774,"nominal":"64","volume":"635","trades":"4"},"15:35":{"price":992.1,"ytm":10.82774,"nominal":"64","volume":"635","trades":"4"},"15:34":{"price":992.1,"ytm":10.82676,"nominal":"2255","volume":"22372","trades":"4"},"15:33":{"price":992.1,"ytm":10.82259,"nominal":"10","volume":"99","trades":"1"},"15:32":{"price":992.7,"ytm":10.81586,"nominal":"40","volume":"397","trades":"1"},"15:31":{"price":992,"ytm":10.8325,"nominal":"115","volume":"1141","trades":"1"},"15:30":{"price":992,"ytm":10.8325,"nominal":"115","volume":"1141","trades":"1"},"15:29":{"price":992.6,"ytm":10.82159,"nominal":"789","volume":"7832","trades":"3"},"15:28":{"price":992.6,"ytm":10.82159,"nominal":"3959","volume":"39265","trades":"1"},"15:27":{"price":991.8,"ytm":10.83724,"nominal":"496","volume":"4923","trades":"3"},"15:26":{"price":992.6,"ytm":10.82576,"nominal":"3563","volume":"35384","trades":"1"},"15:25":{"price":993.1,"ytm":10.81669,"nominal":"7","volume":"69","trades":"3"},"15:24":{"price":991.8,"ytm":10.83834,"nominal":"80","volume":"795","trades":"1"},"15:23":{"price":991.8,"ytm":10.83834,"nominal":"80","volume":"795","trades":"1"},"15:22":{"price":991.8,"ytm":10.83834,"nominal":"80","volume":"795","trades":"1"},"15:21":{"price":993.5,"ytm":10.80219,"nominal":"2719","volume":"26977","trades":"6"},"15:20":{"price":993.5,"ytm":10.80219,"nominal":"2719","volume":"26977","trades":"6"},"15:19":{"price":992.1,"ytm":10.82761,"nominal":"18060","volume":"179338","trades":"21"},"15:18":{"price":991.3,"ytm":10.85456,"nominal":"4261","volume":"42256","trades":"2"},"15:17":{"price":991.3,"ytm":10.85456,"nominal":"4261","volume":"42256","trades":"2"},"15:16":{"price":991.3,"ytm":10.85456,"nominal":"4261","volume":"42256","trades":"2"},"15:15":{"price":991.7,"ytm":10.84838,"nominal":"2397","volume":"23779","trades":"8"},"15:14":{"price":991.8,"ytm":10.84239,"nominal":"22834","volume":"226400","trades":"6"},"15:13":{"price":991.8,"ytm":10.84239,"nominal":"22834","volume":"226400","trades":"6"},"15:12":{"price":991.5,"ytm":10.84368,"nominal":"5640","volume":"55921","trades":"5"},"15:11":{"price":991.5,"ytm":10.84576,"nominal":"4835","volume":"47940","trades":"8"},"15:10":{"price":991.7,"ytm":10.83795,"nominal":"1063","volume":"10539","trades":"8"},"15:09":{"price":991.4,"ytm":10.85274,"nominal":"1445","volume":"14329","trades":"2"},"15:08":{"price":991.3,"ytm":10.85247,"nominal":"2691","volume":"26672","trades":"2"},"15:07":{"price":991.8,"ytm":10.84546,"nominal":"7344","volume":"72837","trades":"15"},"15:06":{"price":991.8,"ytm":10.84546,"nominal":"7344","volume":"72837","trades":"15"},"15:05":{"price":991.6,"ytm":10.84284,"nominal":"14543","volume":"144070","trades":"14"},"15:04":{"price":989.6,"ytm":10.87621,"nominal":"927","volume":"9174","trades":"1"},"15:03":{"price":989.6,"ytm":10.88124,"nominal":"3435","volume":"34007","trades":"4"},"15:02":{"price":989.9,"ytm":10.86963,"nominal":"8440","volume":"83624","trades":"7"},"15:01":{"price":989.5,"ytm":10.88111,"nominal":"1602","volume":"15860","trades":"3"},"15:00":{"price":989.5,"ytm":10.88111,"nominal":"1602","volume":"15860","trades":"3"},"14:59":{"price":990,"ytm":10.87395,"nominal":"4834","volume":"47815","trades":"11"},"14:58":{"price":988.7,"ytm":10.89363,"nominal":"1903","volume":"18818","trades":"13"},"14:57":{"price":987.8,"ytm":10.91414,"nominal":"360","volume":"3555","trades":"2"},"14:56":{"price":987.5,"ytm":10.91139,"nominal":"1785","volume":"17629","trades":"3"},"14:55":{"price":987.7,"ytm":10.9129,"nominal":"15073","volume":"148900","trades":"13"},"14:54":{"price":988.1,"ytm":10.9025,"nominal":"2","volume":"20","trades":"2"},"14:53":{"price":988.1,"ytm":10.90041,"nominal":"97","volume":"958","trades":"1"},"14:52":{"price":988.1,"ytm":10.90041,"nominal":"97","volume":"958","trades":"1"},"14:51":{"price":988.1,"ytm":10.90041,"nominal":"97","volume":"958","trades":"1"},"14:50":{"price":987.3,"ytm":10.91198,"nominal":"72","volume":"711","trades":"2"},"14:49":{"price":987.3,"ytm":10.91198,"nominal":"72","volume":"711","trades":"2"},"14:48":{"price":987.2,"ytm":10.9159,"nominal":"53901","volume":"531999","trades":"11"},"14:47":{"price":987.2,"ytm":10.9159,"nominal":"53901","volume":"531999","trades":"11"},"14:46":{"price":986.8,"ytm":10.91806,"nominal":"36775","volume":"362970","trades":"14"},"14:45":{"price":988.6,"ytm":10.8914,"nominal":"952","volume":"9410","trades":"5"},"14:44":{"price":988.4,"ytm":10.88976,"nominal":"2060","volume":"20316","trades":"1"},"14:43":{"price":988.4,"ytm":10.88976,"nominal":"2060","volume":"20316","trades":"1"},"14:42":{"price":988.4,"ytm":10.88976,"nominal":"2060","volume":"20316","trades":"1"},"14:41":{"price":986.2,"ytm":10.92586,"nominal":"253","volume":"2497","trades":"1"},"14:40":{"price":987,"ytm":10.91747,"nominal":"28275","volume":"278938","trades":"10"},"14:39":{"price":987.4,"ytm":10.90694,"nominal":"4429","volume":"43780","trades":"6"},"14:38":{"price":988.7,"ytm":10.88428,"nominal":"3","volume":"30","trades":"1"},"14:37":{"price":988.7,"ytm":10.88833,"nominal":"15","volume":"148","trades":"1"},"14:36":{"price":988.6,"ytm":10.88598,"nominal":"6459","volume":"63879","trades":"6"},"14:35":{"price":988.6,"ytm":10.88598,"nominal":"6459","volume":"63879","trades":"6"},"14:34":{"price":989,"ytm":10.87769,"nominal":"11938","volume":"118117","trades":"7"},"14:33":{"price":989.9,"ytm":10.86336,"nominal":"10","volume":"99","trades":"1"},"14:32":{"price":989.5,"ytm":10.87275,"nominal":"232","volume":"2295","trades":"1"},"14:31":{"price":989.4,"ytm":10.87568,"nominal":"5198","volume":"51434","trades":"4"},"14:30":{"price":989.5,"ytm":10.86772,"nominal":"800","volume":"7917","trades":"1"},"14:29":{"price":989.6,"ytm":10.87314,"nominal":"7449","volume":"73715","trades":"4"},"14:28":{"price":989.6,"ytm":10.87216,"nominal":"16090","volume":"159207","trades":"10"},"14:27":{"price":989.6,"ytm":10.86994,"nominal":"384","volume":"3800","trades":"3"},"14:26":{"price":990,"ytm":10.86264,"nominal":"6044","volume":"59811","trades":"1"},"14:25":{"price":989.6,"ytm":10.87314,"nominal":"863","volume":"8547","trades":"5"},"14:24":{"price":990.8,"ytm":10.85126,"nominal":"261","volume":"2582","trades":"3"},"14:23":{"price":990.8,"ytm":10.85126,"nominal":"261","volume":"2582","trades":"3"},"14:22":{"price":989.4,"ytm":10.87692,"nominal":"6944","volume":"68704","trades":"1"},"14:21":{"price":989.4,"ytm":10.87692,"nominal":"6944","volume":"68704","trades":"1"},"14:20":{"price":989.4,"ytm":10.87901,"nominal":"702","volume":"6946","trades":"5"},"14:19":{"price":989.4,"ytm":10.87901,"nominal":"702","volume":"6946","trades":"5"},"14:18":{"price":989.3,"ytm":10.87874,"nominal":"20261","volume":"200504","trades":"8"},"14:17":{"price":989.5,"ytm":10.87718,"nominal":"2778","volume":"27470","trades":"4"},"14:16":{"price":988.4,"ytm":10.90034,"nominal":"6","volume":"59","trades":"1"},"14:15":{"price":988.3,"ytm":10.90008,"nominal":"11242","volume":"111104","trades":"4"},"14:14":{"price":988,"ytm":10.89943,"nominal":"16063","volume":"158878","trades":"10"},"14:13":{"price":988,"ytm":10.89943,"nominal":"16063","volume":"158878","trades":"10"},"14:12":{"price":990.7,"ytm":10.85628,"nominal":"273","volume":"2700","trades":"6"},"14:11":{"price":988.7,"ytm":10.88356,"nominal":"998","volume":"9869","trades":"2"},"14:10":{"price":991.8,"ytm":10.82804,"nominal":"14971","volume":"148484","trades":"5"},"14:09":{"price":991.8,"ytm":10.82804,"nominal":"14971","volume":"148484","trades":"5"},"14:08":{"price":991.9,"ytm":10.82414,"nominal":"223","volume":"2208","trades":"5"},"14:07":{"price":991.9,"ytm":10.82414,"nominal":"223","volume":"2208","trades":"5"},"14:06":{"price":990,"ytm":10.85455,"nominal":"831","volume":"8231","trades":"5"},"14:05":{"price":990.3,"ytm":10.86063,"nominal":"5792","volume":"57398","trades":"5"},"14:04":{"price":990.3,"ytm":10.86063,"nominal":"5792","volume":"57398","trades":"5"},"14:03":{"price":990.3,"ytm":10.86063,"nominal":"5792","volume":"57398","trades":"5"},"14:02":{"price":990.3,"ytm":10.86063,"nominal":"5792","volume":"57398","trades":"5"},"14:01":{"price":990.3,"ytm":10.85658,"nominal":"32179","volume":"318887","trades":"11"},"14:00":{"price":991.1,"ytm":10.84508,"nominal":"5570","volume":"55220","trades":"4"},"13:59":{"price":991.2,"ytm":10.83504,"nominal":"2117","volume":"20984","trades":"9"},"13:58":{"price":993.9,"ytm":10.7952,"nominal":"1832","volume":"18191","trades":"1"},"13:57":{"price":993,"ytm":10.81041,"nominal":"740","volume":"7341","trades":"3"},"13:56":{"price":993,"ytm":10.81041,"nominal":"740","volume":"7341","trades":"3"},"13:55":{"price":991.3,"ytm":10.83714,"nominal":"3590","volume":"35588","trades":"2"},"13:54":{"price":990.5,"ytm":10.85698,"nominal":"2421","volume":"23988","trades":"3"},"13:53":{"price":990.5,"ytm":10.85515,"nominal":"30","volume":"297","trades":"2"},"13:52":{"price":991.1,"ytm":10.84482,"nominal":"586","volume":"5807","trades":"5"},"13:51":{"price":991.1,"ytm":10.84482,"nominal":"586","volume":"5807","trades":"5"},"13:50":{"price":990.4,"ytm":10.86469,"nominal":"206","volume":"2041","trades":"2"},"13:49":{"price":991.1,"ytm":10.85501,"nominal":"20146","volume":"199558","trades":"23"},"13:48":{"price":990,"ytm":10.87395,"nominal":"28564","volume":"282717","trades":"12"},"13:47":{"price":990.9,"ytm":10.85238,"nominal":"1","volume":"10","trades":"2"},"13:46":{"price":989.1,"ytm":10.88632,"nominal":"8834","volume":"87450","trades":"10"},"13:45":{"price":988.9,"ytm":10.88788,"nominal":"2054","volume":"20301","trades":"6"},"13:44":{"price":988.2,"ytm":10.89871,"nominal":"13840","volume":"136960","trades":"5"},"13:43":{"price":990,"ytm":10.86584,"nominal":"7497","volume":"74187","trades":"6"},"13:42":{"price":988.6,"ytm":10.88317,"nominal":"11054","volume":"109390","trades":"6"},"13:41":{"price":990.1,"ytm":10.85592,"nominal":"102","volume":"1008","trades":"6"},"13:40":{"price":987.6,"ytm":10.89825,"nominal":"62","volume":"613","trades":"3"},"13:39":{"price":988.7,"ytm":10.88317,"nominal":"128","volume":"1265","trades":"1"},"13:38":{"price":988.6,"ytm":10.88918,"nominal":"53852","volume":"532738","trades":"52"},"13:37":{"price":990,"ytm":10.86043,"nominal":"1683","volume":"16662","trades":"1"},"13:36":{"price":990,"ytm":10.85709,"nominal":"2000","volume":"19800","trades":"6"},"13:35":{"price":990,"ytm":10.86115,"nominal":"456","volume":"4514","trades":"1"},"13:34":{"price":990,"ytm":10.86311,"nominal":"54479","volume":"539342","trades":"9"},"13:33":{"price":990,"ytm":10.86213,"nominal":"3534","volume":"34987","trades":"9"},"13:32":{"price":990,"ytm":10.85794,"nominal":"2377","volume":"23532","trades":"3"},"13:31":{"price":990,"ytm":10.86311,"nominal":"26837","volume":"265692","trades":"5"},"13:30":{"price":990.1,"ytm":10.85514,"nominal":"1109","volume":"10979","trades":"2"},"13:29":{"price":989.4,"ytm":10.87196,"nominal":"196","volume":"1940","trades":"3"},"13:28":{"price":990,"nominal":"505","volume":"5000","trades":"3"},"13:27":{"price":990,"ytm":10.85807,"nominal":"731","volume":"7233","trades":"1"},"13:26":{"price":989.5,"ytm":10.86301,"nominal":"1099","volume":"10879","trades":"7"},"13:25":{"price":989.5,"ytm":10.86301,"nominal":"1099","volume":"10879","trades":"7"},"13:24":{"price":989.5,"ytm":10.86301,"nominal":"1099","volume":"10879","trades":"7"},"13:23":{"price":990,"ytm":10.85598,"nominal":"161","volume":"1594","trades":"3"},"13:22":{"price":990,"ytm":10.85598,"nominal":"161","volume":"1594","trades":"3"},"13:21":{"price":990,"ytm":10.85598,"nominal":"161","volume":"1594","trades":"3"},"13:20":{"price":990.8,"ytm":10.84559,"nominal":"15","volume":"149","trades":"1"},"13:19":{"price":990.8,"ytm":10.84559,"nominal":"15","volume":"149","trades":"1"},"13:18":{"price":990.8,"ytm":10.83932,"nominal":"284","volume":"2812","trades":"1"},"13:17":{"price":990.8,"ytm":10.83932,"nominal":"284","volume":"2812","trades":"1"},"13:16":{"price":990.8,"ytm":10.83932,"nominal":"284","volume":"2812","trades":"1"},"13:15":{"price":990,"ytm":10.84566,"nominal":"8952","volume":"88632","trades":"2"},"13:14":{"price":990,"ytm":10.8518,"nominal":"22585","volume":"223817","trades":"3"},"13:13":{"price":991,"ytm":10.83261,"nominal":"802","volume":"7945","trades":"7"},"13:12":{"price":991,"ytm":10.83261,"nominal":"802","volume":"7945","trades":"7"},"13:11":{"price":991,"ytm":10.83261,"nominal":"802","volume":"7945","trades":"7"},"13:10":{"price":989.8,"ytm":10.85656,"nominal":"1068","volume":"10579","trades":"3"},"13:09":{"price":991,"ytm":10.83457,"nominal":"20","volume":"198","trades":"1"},"13:08":{"price":991,"ytm":10.83764,"nominal":"5453","volume":"53981","trades":"3"},"13:07":{"price":989.9,"ytm":10.85251,"nominal":"959","volume":"9491","trades":"7"},"13:06":{"price":989.7,"ytm":10.86034,"nominal":"143","volume":"1415","trades":"3"},"13:05":{"price":989.7,"ytm":10.8676,"nominal":"5508","volume":"54505","trades":"7"},"13:04":{"price":990,"ytm":10.85598,"nominal":"6101","volume":"60407","trades":"6"},"13:03":{"price":990.8,"ytm":10.83821,"nominal":"265","volume":"2624","trades":"4"},"13:02":{"price":990.3,"ytm":10.85457,"nominal":"4880","volume":"48361","trades":"2"},"13:01":{"price":991,"ytm":10.84378,"nominal":"11617","volume":"115119","trades":"8"},"13:00":{"price":990.9,"ytm":10.8456,"nominal":"105","volume":"1041","trades":"1"},"12:59":{"price":991,"ytm":10.85104,"nominal":"49799","volume":"493507","trades":"6"},"12:58":{"price":990.4,"ytm":10.85471,"nominal":"39998","volume":"396380","trades":"6"},"12:57":{"price":991,"ytm":10.85215,"nominal":"15838","volume":"156955","trades":"6"},"12:56":{"price":991,"ytm":10.84502,"nominal":"60","volume":"594","trades":"1"},"12:55":{"price":990.3,"ytm":10.85777,"nominal":"191","volume":"1893","trades":"1"},"12:54":{"price":991.1,"ytm":10.84529,"nominal":"588","volume":"5830","trades":"6"},"12:53":{"price":991.1,"ytm":10.84529,"nominal":"588","volume":"5830","trades":"6"},"12:52":{"price":991,"ytm":10.84809,"nominal":"6416","volume":"63683","trades":"7"},"12:51":{"price":992.6,"ytm":10.82207,"nominal":"50","volume":"496","trades":"4"},"12:50":{"price":992.6,"ytm":10.82207,"nominal":"50","volume":"496","trades":"4"},"12:49":{"price":991.1,"ytm":10.84836,"nominal":"534","volume":"5292","trades":"1"},"12:48":{"price":991.1,"ytm":10.84836,"nominal":"534","volume":"5292","trades":"1"},"12:47":{"price":991.1,"ytm":10.85967,"nominal":"34","volume":"337","trades":"2"},"12:46":{"price":991.1,"ytm":10.85967,"nominal":"34","volume":"337","trades":"2"},"12:45":{"price":991.7,"ytm":10.84875,"nominal":"14822","volume":"146952","trades":"12"},"12:44":{"price":990.4,"ytm":10.86222,"nominal":"23","volume":"228","trades":"2"},"12:43":{"price":991.5,"ytm":10.84108,"nominal":"23","volume":"228","trades":"3"},"12:42":{"price":991.5,"ytm":10.84108,"nominal":"23","volume":"228","trades":"3"},"12:41":{"price":990.5,"ytm":10.85942,"nominal":"68","volume":"673","trades":"1"},"12:40":{"price":990.1,"ytm":10.85834,"nominal":"580","volume":"5750","trades":"6"},"12:39":{"price":991.3,"ytm":10.84472,"nominal":"604","volume":"5986","trades":"2"},"12:38":{"price":990.9,"ytm":10.8584,"nominal":"4854","volume":"48028","trades":"6"},"12:37":{"price":988.9,"ytm":10.89698,"nominal":"13579","volume":"134429","trades":"3"},"12:36":{"price":990.1,"ytm":10.86991,"nominal":"2621","volume":"25945","trades":"4"},"12:35":{"price":990.1,"ytm":10.86991,"nominal":"2621","volume":"25945","trades":"4"},"12:34":{"price":989.9,"ytm":10.87872,"nominal":"99","volume":"979","trades":"1"},"12:33":{"price":989.1,"ytm":10.88828,"nominal":"1353","volume":"13384","trades":"4"},"12:32":{"price":988.9,"ytm":10.88553,"nominal":"1291","volume":"12764","trades":"3"},"12:31":{"price":988.7,"ytm":10.88193,"nominal":"1417","volume":"14008","trades":"9"},"12:30":{"price":990.3,"ytm":10.85999,"nominal":"46234","volume":"457086","trades":"30"},"12:29":{"price":989.1,"ytm":10.88299,"nominal":"162","volume":"1603","trades":"2"},"12:28":{"price":989.1,"ytm":10.88299,"nominal":"162","volume":"1603","trades":"2"},"12:27":{"price":989.2,"ytm":10.88018,"nominal":"10","volume":"99","trades":"2"},"12:26":{"price":991,"ytm":10.85142,"nominal":"30","volume":"297","trades":"2"},"12:25":{"price":989,"ytm":10.8826,"nominal":"600","volume":"5947","trades":"1"},"12:24":{"price":989,"ytm":10.8826,"nominal":"600","volume":"5947","trades":"1"},"12:23":{"price":991.2,"ytm":10.8436,"nominal":"4735","volume":"46833","trades":"8"},"12:22":{"price":990.4,"ytm":10.86124,"nominal":"1092","volume":"10797","trades":"2"},"12:21":{"price":988.6,"ytm":10.89003,"nominal":"1052","volume":"10411","trades":"1"},"12:20":{"price":989.7,"ytm":10.86368,"nominal":"1541","volume":"15218","trades":"3"},"12:19":{"price":987.5,"ytm":10.9152,"nominal":"200","volume":"1976","trades":"5"},"12:18":{"price":988.1,"ytm":10.90422,"nominal":"7668","volume":"75780","trades":"20"},"12:17":{"price":990.2,"ytm":10.87312,"nominal":"10977","volume":"108521","trades":"13"},"12:16":{"price":987.8,"ytm":10.9065,"nominal":"93","volume":"919","trades":"1"},"12:15":{"price":987.8,"ytm":10.90218,"nominal":"1644","volume":"16238","trades":"6"},"12:14":{"price":987.7,"ytm":10.90303,"nominal":"34","volume":"336","trades":"2"},"12:13":{"price":988.4,"ytm":10.89527,"nominal":"2248","volume":"22203","trades":"3"},"12:12":{"price":988.4,"ytm":10.89527,"nominal":"2248","volume":"22203","trades":"3"},"12:11":{"price":987.6,"ytm":10.90682,"nominal":"3424","volume":"33813","trades":"6"},"12:10":{"price":987.7,"ytm":10.91744,"nominal":"1441","volume":"14253","trades":"4"},"12:09":{"price":987.7,"ytm":10.91744,"nominal":"1441","volume":"14253","trades":"4"},"12:08":{"price":989.6,"ytm":10.88702,"nominal":"276","volume":"2726","trades":"1"},"12:07":{"price":987.7,"ytm":10.92274,"nominal":"16657","volume":"164791","trades":"20"},"12:06":{"price":989.4,"ytm":10.8855,"nominal":"5944","volume":"58812","trades":"2"},"12:05":{"price":988.9,"ytm":10.9019,"nominal":"8981","volume":"88894","trades":"10"},"12:04":{"price":989.8,"ytm":10.88669,"nominal":"47619","volume":"471270","trades":"19"},"12:03":{"price":990.6,"ytm":10.8678,"nominal":"92","volume":"910","trades":"2"},"12:02":{"price":989.3,"ytm":10.89459,"nominal":"4012","volume":"39685","trades":"9"},"12:01":{"price":989.9,"ytm":10.87822,"nominal":"485","volume":"4793","trades":"3"},"12:00":{"price":989.9,"ytm":10.87822,"nominal":"485","volume":"4793","trades":"3"},"11:59":{"price":988.3,"ytm":10.90338,"nominal":"234786","volume":"2320620","trades":"1"},"11:58":{"price":988.4,"ytm":10.89848,"nominal":"5306","volume":"52439","trades":"2"},"11:57":{"price":988.3,"ytm":10.89907,"nominal":"907","volume":"8963","trades":"5"},"11:56":{"price":988.4,"ytm":10.89514,"nominal":"28","volume":"277","trades":"2"},"11:55":{"price":988.4,"ytm":10.89305,"nominal":"39936","volume":"394727","trades":"7"},"11:54":{"price":988.4,"ytm":10.89724,"nominal":"23122","volume":"228535","trades":"6"},"11:53":{"price":988.3,"ytm":10.89363,"nominal":"596","volume":"5888","trades":"5"},"11:52":{"price":987.8,"ytm":10.90389,"nominal":"2556","volume":"25259","trades":"4"},"11:51":{"price":987.8,"ytm":10.90389,"nominal":"2556","volume":"25259","trades":"4"},"11:50":{"price":988,"ytm":10.90109,"nominal":"7611","volume":"75227","trades":"9"},"11:49":{"price":988.4,"ytm":10.896,"nominal":"29573","volume":"292303","trades":"19"},"11:48":{"price":989.5,"ytm":10.88232,"nominal":"919","volume":"9091","trades":"5"},"11:47":{"price":988.1,"ytm":10.90298,"nominal":"154","volume":"1524","trades":"1"},"11:46":{"price":989.9,"ytm":10.87343,"nominal":"6217","volume":"61571","trades":"17"},"11:45":{"price":990.3,"ytm":10.8713,"nominal":"932","volume":"9233","trades":"9"},"11:44":{"price":991,"ytm":10.86186,"nominal":"1104","volume":"10938","trades":"2"},"11:43":{"price":990.8,"ytm":10.87276,"nominal":"23162","volume":"229564","trades":"10"},"11:42":{"price":991.6,"ytm":10.85708,"nominal":"685","volume":"6793","trades":"4"},"11:41":{"price":991.8,"ytm":10.85025,"nominal":"2273","volume":"22544","trades":"13"},"11:40":{"price":991.3,"ytm":10.86144,"nominal":"1006","volume":"9967","trades":"6"},"11:39":{"price":991.2,"ytm":10.87248,"nominal":"610","volume":"6052","trades":"7"},"11:38":{"price":991.2,"ytm":10.87248,"nominal":"610","volume":"6052","trades":"7"},"11:37":{"price":992,"ytm":10.85792,"nominal":"1396","volume":"13847","trades":"6"},"11:36":{"price":990.1,"ytm":10.8854,"nominal":"728","volume":"7222","trades":"2"},"11:35":{"price":992,"ytm":10.86013,"nominal":"293","volume":"2901","trades":"1"},"11:34":{"price":990.1,"ytm":10.88958,"nominal":"267","volume":"2648","trades":"4"},"11:33":{"price":993.9,"ytm":10.83285,"nominal":"1463","volume":"14535","trades":"4"},"11:32":{"price":993.5,"ytm":10.82464,"nominal":"755848","volume":"7503362","trades":"26"},"11:31":{"price":993.5,"ytm":10.82464,"nominal":"755848","volume":"7503362","trades":"26"},"11:30":{"price":993.4,"ytm":10.82019,"nominal":"7","volume":"70","trades":"2"},"11:29":{"price":993.4,"ytm":10.82019,"nominal":"162","volume":"1610","trades":"2"},"11:28":{"price":993.7,"ytm":10.80751,"nominal":"5119","volume":"50860","trades":"18"},"11:27":{"price":993.5,"ytm":10.80832,"nominal":"116712","volume":"1159522","trades":"38"},"11:26":{"price":993.8,"ytm":10.81122,"nominal":"29282","volume":"290893","trades":"8"},"11:25":{"price":993.5,"ytm":10.81347,"nominal":"10461","volume":"103920","trades":"13"},"11:24":{"price":993.4,"ytm":10.8213,"nominal":"10264","volume":"101982","trades":"28"},"11:23":{"price":994.5,"ytm":10.79927,"nominal":"145","volume":"1442","trades":"1"},"11:22":{"price":994.5,"ytm":10.80552,"nominal":"108","volume":"1074","trades":"1"},"11:21":{"price":994.5,"ytm":10.80344,"nominal":"2561","volume":"25472","trades":"10"},"11:20":{"price":995.1,"ytm":10.79061,"nominal":"10","volume":"100","trades":"1"},"11:19":{"price":997.5,"ytm":10.74529,"nominal":"1","volume":"10","trades":"1"},"11:18":{"price":997.5,"ytm":10.74529,"nominal":"1","volume":"10","trades":"1"},"11:17":{"price":997.7,"ytm":10.73961,"nominal":"221","volume":"2200","trades":"1"},"11:16":{"price":995.5,"ytm":10.78043,"nominal":"1432","volume":"14243","trades":"8"},"11:15":{"price":997.8,"ytm":10.73866,"nominal":"6457","volume":"64122","trades":"11"},"11:14":{"price":997.8,"ytm":10.73866,"nominal":"6457","volume":"64122","trades":"11"},"11:13":{"price":998,"ytm":10.74314,"nominal":"10233","volume":"101978","trades":"5"},"11:12":{"price":998,"ytm":10.74314,"nominal":"10233","volume":"101978","trades":"5"},"11:11":{"price":995.2,"ytm":10.78942,"nominal":"765","volume":"7610","trades":"4"},"11:10":{"price":995.2,"ytm":10.78942,"nominal":"765","volume":"7610","trades":"4"},"11:09":{"price":994.8,"ytm":10.8028,"nominal":"10011","volume":"99412","trades":"4"},"11:08":{"price":993.5,"ytm":10.82121,"nominal":"2725","volume":"27073","trades":"4"},"11:07":{"price":993.5,"ytm":10.82121,"nominal":"2725","volume":"27073","trades":"4"},"11:06":{"price":993.5,"ytm":10.82857,"nominal":"17275","volume":"171551","trades":"6"},"11:05":{"price":993,"ytm":10.82733,"nominal":"8867","volume":"88020","trades":"10"},"11:04":{"price":992.6,"ytm":10.84259,"nominal":"26176","volume":"259592","trades":"9"},"11:03":{"price":991.7,"ytm":10.85908,"nominal":"224","volume":"2227","trades":"1"},"11:02":{"price":994.1,"ytm":10.8102,"nominal":"1960","volume":"19463","trades":"1"},"11:01":[],"11:00":[],"10:59":{"price":993,"ytm":10.8298,"nominal":"574","volume":"5700","trades":"1"},"10:58":{"price":993,"ytm":10.84037,"nominal":"2466","volume":"24487","trades":"4"},"10:56":{"price":993,"ytm":10.83422,"nominal":"14","volume":"139","trades":"1"},"10:55":{"price":993,"ytm":10.84124,"nominal":"5680","volume":"56424","trades":"5"},"10:54":{"price":993.6,"ytm":10.83441,"nominal":"593","volume":"5891","trades":"4"},"10:53":{"price":991.6,"ytm":10.86141,"nominal":"2412","volume":"23920","trades":"4"},"10:52":{"price":993,"ytm":10.83374,"nominal":"604","volume":"5998","trades":"2"},"10:50":{"price":993,"ytm":10.83583,"nominal":"2740","volume":"27197","trades":"11"},"10:49":{"price":990.2,"ytm":10.90532,"nominal":"1608","volume":"15922","trades":"6"},"10:48":{"price":990.1,"ytm":10.90947,"nominal":"750","volume":"7426","trades":"2"},"10:47":{"price":990.1,"ytm":10.90551,"nominal":"4860","volume":"48071","trades":"1"},"10:46":{"price":989.1,"ytm":10.92477,"nominal":"35000","volume":"348298","trades":"3"},"10:45":{"price":996.5,"ytm":10.79134,"nominal":"320","volume":"3160","trades":"11"},"10:44":{"price":987.3,"ytm":10.96512,"nominal":"7854","volume":"77715","trades":"15"},"10:42":{"price":993.4,"ytm":10.85587,"nominal":"140","volume":"1392","trades":"2"},"10:41":{"price":994.4,"ytm":10.83761,"nominal":"6273","volume":"62381","trades":"6"},"10:39":{"price":995.9,"ytm":10.80955,"nominal":"1726","volume":"17176","trades":"4"},"10:38":{"price":994.4,"ytm":10.83992,"nominal":"3998","volume":"39756","trades":"5"},"10:37":{"price":994.4,"ytm":10.85025,"nominal":"2094","volume":"20850","trades":"4"},"10:36":{"price":996,"ytm":10.80917,"nominal":"11600","volume":"115457","trades":"8"},"10:35":{"price":994.3,"ytm":10.83843,"nominal":"9275","volume":"92257","trades":"7"},"10:34":{"price":994.3,"ytm":10.85129,"nominal":"492","volume":"4890","trades":"3"},"10:33":{"price":993,"ytm":10.86468,"nominal":"49960","volume":"497311","trades":"12"},"10:30":{"price":1001,"ytm":10.72223,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"daily":{"2026-03-19":{"price":0.705,"ytm":9.49322,"nominal":"2178931","volume":"1520154"},"2026-03-18":{"price":0.7051,"ytm":9.47797,"nominal":"2769953","volume":"1963087"},"2026-03-17":{"price":0.717,"ytm":9.14675,"nominal":"1234294","volume":"882675"},"2026-03-16":{"price":0.7105,"ytm":9.34045,"nominal":"1402336","volume":"996897"},"2026-03-13":{"price":0.7081,"ytm":9.39551,"nominal":"908414","volume":"646265"},"2026-03-12":{"price":0.72,"ytm":9.15573,"nominal":"341554","volume":"247119"},"2026-03-11":{"price":0.7289,"ytm":8.96075,"nominal":"1124530","volume":"820859"},"2026-03-10":{"price":0.731,"ytm":8.85235,"nominal":"1564541","volume":"1142042"},"2026-03-09":{"price":0.7216,"ytm":9.10638,"nominal":"1309295","volume":"938236"},"2026-03-06":{"price":0.7241,"ytm":9.03783,"nominal":"2055324","volume":"1485691"},"2026-03-05":{"price":0.7298,"ytm":8.89925,"nominal":"713051","volume":"522352"},"2026-03-04":{"price":0.736,"ytm":8.78694,"nominal":"4483045","volume":"3288771"},"2026-03-03":{"price":0.7227,"ytm":8.94417,"nominal":"2306061","volume":"1649746"},"2026-03-02":{"price":0.7255,"ytm":8.9717,"nominal":"1605869","volume":"1165550"},"2026-02-27":{"price":0.7294,"ytm":8.85915,"nominal":"574765","volume":"417577"},"2026-02-26":{"price":0.7311,"ytm":8.8309,"nominal":"1386689","volume":"1015763"},"2026-02-25":{"price":0.737,"ytm":8.65329,"nominal":"625689","volume":"459282"},"2026-02-24":{"price":0.7344,"ytm":8.73597,"nominal":"977874","volume":"718986"},"2026-02-23":{"price":0.744,"ytm":8.47604,"nominal":"2090527","volume":"1550345"},"2026-02-20":{"price":0.7439,"ytm":8.47808,"nominal":"501551","volume":"373130"},"2026-02-19":{"price":0.74,"ytm":8.63922,"nominal":"1054329","volume":"778685"},"2026-02-18":{"price":0.742,"ytm":8.60742,"nominal":"889412","volume":"664100"},"2026-02-13":{"price":0.7465,"ytm":8.45069,"nominal":"1757762","volume":"1312833"},"2026-02-12":{"price":0.745,"ytm":8.45613,"nominal":"2451769","volume":"1839874"},"2026-02-11":{"price":0.7498,"ytm":8.37101,"nominal":"2208784","volume":"1648993"},"2026-02-10":{"price":0.745,"ytm":8.48496,"nominal":"1244683","volume":"928983"},"2026-02-09":{"price":0.7453,"ytm":8.4751,"nominal":"2113687","volume":"1576535"},"2026-02-06":{"price":0.7434,"ytm":8.42094,"nominal":"1223242","volume":"909172"},"2026-02-05":{"price":0.741,"ytm":8.56001,"nominal":"1559954","volume":"1153333"},"2026-02-04":{"price":0.7427,"ytm":8.53586,"nominal":"967571","volume":"718428"},"2026-02-03":{"price":0.7435,"ytm":8.55139,"nominal":"1988186","volume":"1481005"},"2026-02-02":{"price":0.7459,"ytm":8.42555,"nominal":"721528","volume":"538927"},"2026-01-30":{"price":0.748,"ytm":8.38794,"nominal":"1462916","volume":"1095433"},"2026-01-29":{"price":0.751,"ytm":8.23557,"nominal":"3734902","volume":"2807608"},"2026-01-28":{"price":0.7514,"ytm":8.24678,"nominal":"2311661","volume":"1735261"},"2026-01-27":{"price":0.7494,"ytm":8.30467,"nominal":"1854367","volume":"1384118"},"2026-01-26":{"price":0.741,"ytm":8.46231,"nominal":"2076320","volume":"1526922"},"2026-01-23":{"price":0.7289,"ytm":8.76418,"nominal":"6775948","volume":"4917733"},"2026-01-22":{"price":0.7196,"ytm":8.92078,"nominal":"1099724","volume":"793457"},"2026-01-21":{"price":0.7178,"ytm":8.95411,"nominal":"1945100","volume":"1392411"},"2026-01-20":{"price":0.7125,"ytm":9.08383,"nominal":"1360827","volume":"966994"},"2026-01-19":{"price":0.714,"ytm":9.07163,"nominal":"2070764","volume":"1479604"},"2026-01-16":{"price":0.714,"ytm":9.05137,"nominal":"1513772","volume":"1079334"},"2026-01-15":{"price":0.7122,"ytm":9.15491,"nominal":"2328779","volume":"1655601"},"2026-01-14":{"price":0.7056,"ytm":9.30375,"nominal":"1803683","volume":"1273175"},"2026-01-13":{"price":0.7084,"ytm":9.2285,"nominal":"2598705","volume":"1840458"},"2026-01-12":{"price":0.7101,"ytm":9.16472,"nominal":"1699343","volume":"1205689"},"2026-01-09":{"price":0.7113,"ytm":9.17347,"nominal":"1462193","volume":"1036811"},"2026-01-08":{"price":0.7025,"ytm":9.39721,"nominal":"769152","volume":"541025"},"2026-01-07":{"price":0.7235,"ytm":9.29877,"nominal":"1458092","volume":"1058569"},"2026-01-06":{"price":0.726,"ytm":9.20701,"nominal":"706446","volume":"512781"},"2026-01-05":{"price":0.7274,"ytm":9.174,"nominal":"1765387","volume":"1281745"},"2026-01-02":{"price":0.7239,"ytm":9.29318,"nominal":"2209484","volume":"1599835"},"2025-12-30":{"price":0.7275,"ytm":9.13347,"nominal":"467612","volume":"340733"},"2025-12-29":{"price":0.7299,"ytm":9.0342,"nominal":"2009866","volume":"1463804"},"2025-12-26":{"price":0.7274,"ytm":9.07932,"nominal":"715384","volume":"521376"},"2025-12-24":{"price":0.7324,"ytm":8.94018,"nominal":"19398","volume":"14164"},"2025-12-23":{"price":0.7299,"ytm":8.94598,"nominal":"1054607","volume":"768781"},"2025-12-22":{"price":0.728,"ytm":8.9512,"nominal":"1323987","volume":"963762"},"2025-12-19":{"price":0.727,"ytm":9.08643,"nominal":"1432235","volume":"1042555"},"2025-12-18":{"price":0.7329,"ytm":8.9033,"nominal":"1349068","volume":"987244"},"2025-12-17":{"price":0.732,"ytm":8.96486,"nominal":"1433783","volume":"1043105"},"2025-12-16":{"price":0.7313,"ytm":8.95816,"nominal":"3217212","volume":"2334676"},"2025-12-15":{"price":0.713,"ytm":9.41792,"nominal":"1062617","volume":"748524"},"2025-12-12":{"price":0.6998,"ytm":9.76932,"nominal":"661198","volume":"459734"},"2025-12-11":{"price":0.6921,"ytm":10.01296,"nominal":"629393","volume":"436381"},"2025-12-10":{"price":0.6966,"ytm":9.83787,"nominal":"1632618","volume":"1138452"},"2025-12-09":{"price":0.6958,"ytm":9.89229,"nominal":"745040","volume":"517598"},"2025-12-05":{"price":0.702,"ytm":9.70376,"nominal":"639342","volume":"449457"},"2025-12-04":{"price":0.7015,"ytm":9.63991,"nominal":"651117","volume":"457237"},"2025-12-03":{"price":0.7049,"ytm":9.55864,"nominal":"1888691","volume":"1327987"},"2025-12-02":{"price":0.7015,"ytm":9.58467,"nominal":"686209","volume":"480070"},"2025-12-01":{"price":0.6998,"ytm":9.6426,"nominal":"691602","volume":"482812"},"2025-11-28":{"price":0.7027,"ytm":9.54866,"nominal":"541502","volume":"379650"},"2025-11-27":{"price":0.7007,"ytm":9.57381,"nominal":"1156072","volume":"809098"},"2025-11-26":{"price":0.697,"ytm":9.65736,"nominal":"1227191","volume":"857738"},"2025-11-25":{"price":0.7006,"ytm":9.61181,"nominal":"1213218","volume":"848868"},"2025-11-21":{"price":0.7009,"ytm":9.5753,"nominal":"1385719","volume":"966941"},"2025-11-20":{"price":0.705,"ytm":9.53984,"nominal":"3253484","volume":"2294565"},"2025-11-19":{"price":0.706,"ytm":9.52,"nominal":"4983466","volume":"3513876"},"2025-11-18":{"price":0.7032,"ytm":9.61422,"nominal":"2246685","volume":"1581571"},"2025-11-17":{"price":0.707,"ytm":9.47677,"nominal":"3432909","volume":"2412508"},"2025-11-14":{"price":0.7028,"ytm":9.62355,"nominal":"1141098","volume":"799096"},"2025-11-13":{"price":0.6956,"ytm":9.91486,"nominal":"1562181","volume":"1091083"},"2025-11-12":{"price":0.7025,"ytm":9.75157,"nominal":"741038","volume":"520854"},"2025-11-11":{"price":0.7014,"ytm":9.74514,"nominal":"3435302","volume":"2405937"},"2025-11-10":{"price":0.6999,"ytm":9.77869,"nominal":"5151643","volume":"3599610"},"2025-11-07":{"price":0.688,"ytm":10.08977,"nominal":"3310662","volume":"2258451"},"2025-11-06":{"price":0.681,"ytm":10.26666,"nominal":"603596","volume":"412131"},"2025-11-05":{"price":0.6851,"ytm":10.16814,"nominal":"1712951","volume":"1171790"},"2025-11-04":{"price":0.674,"ytm":10.42283,"nominal":"2412008","volume":"1620706"},"2025-11-03":{"price":0.67,"ytm":10.56162,"nominal":"1226952","volume":"824994"},"2025-10-31":{"price":0.674,"ytm":10.39624,"nominal":"6153344","volume":"4148734"},"2025-10-30":{"price":0.6651,"ytm":10.66529,"nominal":"1872589","volume":"1240719"},"2025-10-29":{"price":0.6623,"ytm":10.82099,"nominal":"2147709","volume":"1422171"},"2025-10-28":{"price":0.66,"ytm":10.83475,"nominal":"4332106","volume":"2841437"},"2025-10-27":{"price":0.6515,"ytm":11.00817,"nominal":"10659436","volume":"6956171"},"2025-10-24":{"price":0.5488,"ytm":14.11022,"nominal":"3374218","volume":"1858018"},"2025-10-23":{"price":0.5431,"ytm":14.3101,"nominal":"1564696","volume":"858876"},"2025-10-22":{"price":0.538,"ytm":14.48429,"nominal":"1760804","volume":"947240"},"2025-10-21":{"price":0.5401,"ytm":14.3732,"nominal":"2035568","volume":"1119878"},"2025-10-20":{"price":0.55,"ytm":14.13461,"nominal":"3612245","volume":"1957493"},"2025-10-17":{"price":0.5332,"ytm":14.75524,"nominal":"2277577","volume":"1244537"},"2025-10-16":{"price":0.5536,"ytm":13.71788,"nominal":"2816462","volume":"1592521"},"2025-10-15":{"price":0.5649,"ytm":13.54008,"nominal":"1180857","volume":"674250"},"2025-10-14":{"price":0.5666,"ytm":13.5647,"nominal":"2345489","volume":"1378075"},"2025-10-13":{"price":0.5982,"ytm":12.35367,"nominal":"1870526","volume":"1119590"},"2025-10-09":{"price":0.5855,"ytm":12.79347,"nominal":"4617438","volume":"2631735"},"2025-10-08":{"price":0.5475,"ytm":14.08546,"nominal":"2157198","volume":"1160473"},"2025-10-07":{"price":0.545,"ytm":14.08717,"nominal":"1373805","volume":"752017"},"2025-10-06":{"price":0.5499,"ytm":13.87491,"nominal":"1646349","volume":"896120"},"2025-10-03":{"price":0.5459,"ytm":14.07389,"nominal":"1920635","volume":"1029761"},"2025-10-02":{"price":0.529,"ytm":14.23516,"nominal":"1806734","volume":"930499"},"2025-10-01":{"price":0.5039,"ytm":15.27954,"nominal":"6803695","volume":"3403777"},"2025-09-30":{"price":0.49452,"ytm":15.55142,"nominal":"7704570","volume":"3999965"},"2025-09-29":{"price":0.5242,"ytm":14.60051,"nominal":"2499687","volume":"1345670"},"2025-09-26":{"price":0.5321,"ytm":14.29607,"nominal":"4988997","volume":"2721559"},"2025-09-25":{"price":0.558,"ytm":13.57863,"nominal":"6632743","volume":"3764226"},"2025-09-24":{"price":0.579,"ytm":12.85331,"nominal":"4597023","volume":"2662452"},"2025-09-23":{"price":0.557,"ytm":13.69023,"nominal":"2544818","volume":"1425241"},"2025-09-22":{"price":0.5421,"ytm":14.23417,"nominal":"3069521","volume":"1646417"},"2025-09-19":{"price":0.4709,"ytm":16.86555,"nominal":"5254570","volume":"2464568"},"2025-09-18":{"price":0.465,"ytm":17.16744,"nominal":"10674983","volume":"5009761"},"2025-09-17":{"price":0.5021,"ytm":15.65419,"nominal":"3970154","volume":"2023036"},"2025-09-16":{"price":0.5226,"ytm":14.92724,"nominal":"4135233","volume":"2144658"},"2025-09-15":{"price":0.5019,"ytm":15.69477,"nominal":"5634292","volume":"2852774"},"2025-09-12":{"price":0.5169,"ytm":14.9154,"nominal":"2315465","volume":"1193036"},"2025-09-11":{"price":0.544,"ytm":14.26062,"nominal":"1657950","volume":"907889"},"2025-09-10":{"price":0.556,"ytm":13.75859,"nominal":"1923448","volume":"1055395"},"2025-09-09":{"price":0.5397,"ytm":14.27753,"nominal":"6825882","volume":"3683959"},"2025-09-08":{"price":0.52,"ytm":14.97389,"nominal":"3506258","volume":"1860908"},"2025-09-05":{"price":0.5785,"ytm":13.02092,"nominal":"2992192","volume":"1730655"},"2025-09-04":{"price":0.578,"ytm":13.04743,"nominal":"3720211","volume":"2145620"},"2025-09-03":{"price":0.5734,"ytm":13.17715,"nominal":"3028587","volume":"1747026"},"2025-09-02":{"price":0.5697,"ytm":13.3147,"nominal":"2733909","volume":"1559111"},"2025-09-01":{"price":0.5745,"ytm":13.11744,"nominal":"2273816","volume":"1303411"},"2025-08-29":{"price":0.59,"ytm":12.62834,"nominal":"833147","volume":"490401"},"2025-08-28":{"price":0.588,"ytm":12.67465,"nominal":"1810750","volume":"1061540"},"2025-08-27":{"price":0.581,"ytm":12.91771,"nominal":"2603599","volume":"1507510"},"2025-08-26":{"price":0.5825,"ytm":12.81276,"nominal":"2759823","volume":"1608774"},"2025-08-25":{"price":0.585,"ytm":12.75453,"nominal":"3892432","volume":"2291048"},"2025-08-22":{"price":0.607,"ytm":12.11458,"nominal":"2126868","volume":"1290673"},"2025-08-21":{"price":0.602,"ytm":12.25249,"nominal":"772261","volume":"473454"},"2025-08-20":{"price":0.614,"ytm":11.81657,"nominal":"874654","volume":"542465"},"2025-08-19":{"price":0.629,"ytm":11.40927,"nominal":"1435361","volume":"901113"},"2025-08-18":{"price":0.627,"ytm":11.4871,"nominal":"1125469","volume":"704725"},"2025-08-14":{"price":0.6251,"ytm":11.51714,"nominal":"1256240","volume":"783608"},"2025-08-13":{"price":0.627,"ytm":11.44469,"nominal":"5496378","volume":"3436960"},"2025-08-12":{"price":0.6208,"ytm":11.63862,"nominal":"6593666","volume":"4070896"},"2025-08-11":{"price":0.6188,"ytm":11.67483,"nominal":"7360233","volume":"4526553"},"2025-08-08":{"price":0.6161,"ytm":11.74212,"nominal":"5439664","volume":"3343470"},"2025-08-07":{"price":0.617,"ytm":11.68967,"nominal":"1114047","volume":"686825"},"2025-08-06":{"price":0.6138,"ytm":11.79718,"nominal":"4883502","volume":"2991689"},"2025-08-05":{"price":0.612,"ytm":11.82818,"nominal":"7455669","volume":"4551756"},"2025-08-04":{"price":0.6059,"ytm":12.00512,"nominal":"6027349","volume":"3655971"},"2025-08-01":{"price":0.6069,"ytm":11.98258,"nominal":"5331102","volume":"3228382"},"2025-07-31":{"price":0.6117,"ytm":11.83031,"nominal":"4939829","volume":"3045138"},"2025-07-30":{"price":0.6165,"ytm":11.69914,"nominal":"5461188","volume":"3355180"},"2025-07-29":{"price":0.6148,"ytm":11.74423,"nominal":"4917923","volume":"3021257"},"2025-07-28":{"price":0.6171,"ytm":11.66343,"nominal":"3774995","volume":"2313519"},"2025-07-25":{"price":0.61,"ytm":11.76198,"nominal":"1454912","volume":"885133"},"2025-07-24":{"price":0.606,"ytm":11.93448,"nominal":"1502574","volume":"904723"},"2025-07-23":{"price":0.597,"ytm":12.18782,"nominal":"1569185","volume":"933794"},"2025-07-22":{"price":0.598,"ytm":12.13844,"nominal":"1843353","volume":"1101805"},"2025-07-21":{"price":0.602,"ytm":12.01772,"nominal":"1452219","volume":"871468"},"2025-07-18":{"price":0.6036,"ytm":11.9724,"nominal":"1164592","volume":"699607"},"2025-07-17":{"price":0.596,"ytm":12.17827,"nominal":"1310059","volume":"786095"},"2025-07-16":{"price":0.6015,"ytm":11.91263,"nominal":"1425214","volume":"860195"},"2025-07-15":{"price":0.6052,"ytm":11.90934,"nominal":"2966705","volume":"1797716"},"2025-07-14":{"price":0.6058,"ytm":11.88127,"nominal":"3591086","volume":"2184239"},"2025-07-11":{"price":0.6155,"ytm":11.62757,"nominal":"3906515","volume":"2403716"},"2025-07-10":{"price":0.6244,"ytm":11.34684,"nominal":"1744951","volume":"1084112"},"2025-07-08":{"price":0.616,"ytm":11.60184,"nominal":"534304","volume":"329617"},"2025-07-07":{"price":0.6343,"ytm":11.43166,"nominal":"827543","volume":"526387"},"2025-07-04":{"price":0.6448,"ytm":11.27778,"nominal":"724868","volume":"466474"},"2025-07-03":{"price":0.6441,"ytm":11.31146,"nominal":"748372","volume":"481763"},"2025-07-02":{"price":0.6428,"ytm":11.29362,"nominal":"1293422","volume":"829042"},"2025-07-01":{"price":0.6411,"ytm":11.33156,"nominal":"1342884","volume":"861735"},"2025-06-30":{"price":0.6411,"ytm":11.31892,"nominal":"2146192","volume":"1383353"},"2025-06-27":{"price":0.649,"ytm":11.08388,"nominal":"1120840","volume":"726144"},"2025-06-26":{"price":0.646,"ytm":11.12115,"nominal":"1322955","volume":"852168"},"2025-06-25":{"price":0.642,"ytm":11.24973,"nominal":"454047","volume":"291369"},"2025-06-24":{"price":0.645,"ytm":11.19728,"nominal":"2938439","volume":"1883283"},"2025-06-23":{"price":0.6275,"ytm":11.6231,"nominal":"574960","volume":"360716"},"2025-06-19":{"price":0.625,"ytm":11.69681,"nominal":"705072","volume":"439266"},"2025-06-18":{"price":0.6235,"ytm":11.73807,"nominal":"875729","volume":"548256"},"2025-06-17":{"price":0.6246,"ytm":11.66359,"nominal":"516705","volume":"326508"},"2025-06-13":{"price":0.634,"ytm":11.45701,"nominal":"818454","volume":"521266"},"2025-06-12":{"price":0.6435,"ytm":11.14491,"nominal":"811512","volume":"520437"},"2025-06-11":{"price":0.6414,"ytm":11.21062,"nominal":"531666","volume":"342361"},"2025-06-10":{"price":0.6439,"ytm":11.11975,"nominal":"732771","volume":"469410"},"2025-06-09":{"price":0.633,"ytm":11.37528,"nominal":"984096","volume":"624243"},"2025-06-06":{"price":0.633,"ytm":11.38233,"nominal":"539871","volume":"340918"},"2025-06-05":{"price":0.6325,"ytm":11.32125,"nominal":"724138","volume":"458521"},"2025-06-04":{"price":0.6363,"ytm":11.26103,"nominal":"1946204","volume":"1248295"},"2025-06-03":{"price":0.6433,"ytm":11.09332,"nominal":"790823","volume":"508853"},"2025-06-02":{"price":0.6447,"ytm":11.00184,"nominal":"761211","volume":"488966"},"2025-05-30":{"price":0.6432,"ytm":10.9869,"nominal":"1355332","volume":"873151"},"2025-05-29":{"price":0.6482,"ytm":10.82534,"nominal":"1649263","volume":"1067893"},"2025-05-28":{"price":0.649,"ytm":10.81541,"nominal":"1935504","volume":"1247576"},"2025-05-27":{"price":0.645,"ytm":11.05441,"nominal":"2144175","volume":"1384815"},"2025-05-26":{"price":0.6457,"ytm":10.83969,"nominal":"746041","volume":"481054"},"2025-05-23":{"price":0.6477,"ytm":10.75224,"nominal":"987715","volume":"635449"},"2025-05-22":{"price":0.6433,"ytm":10.87568,"nominal":"1264315","volume":"812868"},"2025-05-21":{"price":0.642,"ytm":10.91072,"nominal":"1607959","volume":"1038727"},"2025-05-20":{"price":0.6453,"ytm":10.8067,"nominal":"1215296","volume":"783541"},"2025-05-19":{"price":0.644,"ytm":10.82045,"nominal":"972964","volume":"626344"},"2025-05-16":{"price":0.634,"ytm":11.08598,"nominal":"1755820","volume":"1122496"},"2025-05-15":{"price":0.6445,"ytm":10.79914,"nominal":"828613","volume":"534867"},"2025-05-14":{"price":0.652,"ytm":10.58823,"nominal":"3809157","volume":"2468427"},"2025-05-13":{"price":0.651,"ytm":10.63041,"nominal":"3159341","volume":"2056672"},"2025-05-12":{"price":0.652,"ytm":10.59898,"nominal":"3311712","volume":"2144871"},"2025-05-09":{"price":0.6425,"ytm":10.88789,"nominal":"709928","volume":"456079"},"2025-05-08":{"price":0.6475,"ytm":10.72209,"nominal":"1296723","volume":"833093"},"2025-05-07":{"price":0.6439,"ytm":10.85017,"nominal":"2277276","volume":"1457891"},"2025-05-06":{"price":0.6375,"ytm":11.00926,"nominal":"827518","volume":"526190"},"2025-05-05":{"price":0.631,"ytm":11.16481,"nominal":"1246255","volume":"789798"},"2025-04-30":{"price":0.6465,"ytm":10.69941,"nominal":"1702053","volume":"1083983"},"2025-04-29":{"price":0.6416,"ytm":10.8396,"nominal":"3102477","volume":"1990723"},"2025-04-28":{"price":0.6405,"ytm":10.82741,"nominal":"1107605","volume":"710224"},"2025-04-25":{"price":0.645,"ytm":10.81022,"nominal":"1541051","volume":"992045"},"2025-04-24":{"price":0.6434,"ytm":10.76653,"nominal":"1442401","volume":"927208"},"2025-04-23":{"price":0.639,"ytm":10.85178,"nominal":"4969362","volume":"3185846"},"2025-04-22":{"price":0.6338,"ytm":10.98272,"nominal":"2564928","volume":"1622185"},"2025-04-21":{"price":0.6175,"ytm":11.44418,"nominal":"3236789","volume":"2007932"},"2025-04-16":{"price":0.6214,"ytm":11.46579,"nominal":"2631471","volume":"1627949"},"2025-04-15":{"price":0.617,"ytm":11.56022,"nominal":"4610209","volume":"2842496"},"2025-04-14":{"price":0.614,"ytm":11.71954,"nominal":"3994665","volume":"2436160"},"2025-04-11":{"price":0.5605,"ytm":13.24528,"nominal":"1414458","volume":"784851"},"2025-04-10":{"price":0.5509,"ytm":13.57095,"nominal":"545378","volume":"301677"},"2025-04-09":{"price":0.56,"ytm":13.37968,"nominal":"4147881","volume":"2228085"},"2025-04-08":{"price":0.5333,"ytm":14.17324,"nominal":"1957815","volume":"1047257"},"2025-04-07":{"price":0.5384,"ytm":14.02636,"nominal":"2011887","volume":"1090223"},"2025-04-04":{"price":0.5596,"ytm":13.16826,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.575,"ytm":12.75555,"nominal":"772276","volume":"444859"},"2025-04-01":{"price":0.587,"ytm":12.41767,"nominal":"770967","volume":"451942"},"2025-03-31":{"price":0.586,"ytm":12.40087,"nominal":"793206","volume":"462578"},"2025-03-28":{"price":0.591,"ytm":12.25802,"nominal":"779335","volume":"463477"},"2025-03-27":{"price":0.6016,"ytm":11.89835,"nominal":"670108","volume":"403313"},"2025-03-26":{"price":0.598,"ytm":12.03124,"nominal":"469871","volume":"282502"},"2025-03-25":{"price":0.6032,"ytm":11.85132,"nominal":"1101191","volume":"663677"},"2025-03-21":{"price":0.605,"ytm":11.85062,"nominal":"1280689","volume":"767659"},"2025-03-20":{"price":0.605,"ytm":11.8248,"nominal":"820922","volume":"496351"},"2025-03-19":{"price":0.6059,"ytm":11.70893,"nominal":"807738","volume":"483712"},"2025-03-18":{"price":0.5954,"ytm":12.09193,"nominal":"2432477","volume":"1462329"},"2025-03-17":{"price":0.6078,"ytm":11.67463,"nominal":"682379","volume":"413931"}},"intraday":{"2026-03-19":{"16:59":{"price":0.705,"ytm":9.44732,"nominal":"707","volume":"5","trades":"1"},"16:58":{"price":0.705,"ytm":9.44732,"nominal":"707","volume":"5","trades":"1"},"16:57":{"price":0.705,"ytm":9.44732,"nominal":"707","volume":"5","trades":"1"},"16:56":{"price":0.705,"ytm":9.44732,"nominal":"707","volume":"5","trades":"1"},"16:55":{"price":0.705,"ytm":9.44732,"nominal":"707","volume":"5","trades":"1"},"16:54":{"price":0.707,"ytm":9.41614,"nominal":"2771","volume":"20","trades":"1"},"16:53":{"price":0.7038,"ytm":9.49357,"nominal":"271","volume":"2","trades":"1"},"16:52":{"price":0.7038,"ytm":9.49357,"nominal":"271","volume":"2","trades":"1"},"16:51":{"price":0.7038,"ytm":9.49357,"nominal":"271","volume":"2","trades":"1"},"16:50":{"price":0.7038,"ytm":9.49357,"nominal":"271","volume":"2","trades":"1"},"16:49":{"price":0.7038,"ytm":9.49357,"nominal":"271","volume":"2","trades":"1"},"16:48":{"price":0.7038,"ytm":9.49357,"nominal":"271","volume":"2","trades":"1"},"16:47":{"price":0.7038,"ytm":9.49357,"nominal":"271","volume":"2","trades":"1"},"16:46":{"price":0.7038,"ytm":9.49357,"nominal":"271","volume":"2","trades":"1"},"16:45":{"price":0.7048,"ytm":9.47458,"nominal":"400","volume":"3","trades":"1"},"16:44":{"price":0.7038,"ytm":9.49612,"nominal":"755","volume":"5","trades":"2"},"16:43":{"price":0.7038,"ytm":9.49328,"nominal":"1846","volume":"13","trades":"5"},"16:42":{"price":0.7038,"ytm":9.49612,"nominal":"1008","volume":"7","trades":"5"},"16:41":{"price":0.7038,"ytm":9.49612,"nominal":"1008","volume":"7","trades":"5"},"16:40":{"price":0.7042,"ytm":9.47778,"nominal":"1000","volume":"7","trades":"2"},"16:39":{"price":0.7042,"ytm":9.47778,"nominal":"1000","volume":"7","trades":"2"},"16:38":{"price":0.7034,"ytm":9.50889,"nominal":"151","volume":"1","trades":"3"},"16:37":{"price":0.7034,"ytm":9.50889,"nominal":"151","volume":"1","trades":"3"},"16:36":{"price":0.7034,"ytm":9.50635,"nominal":"700","volume":"5","trades":"1"},"16:35":{"price":0.7034,"ytm":9.50635,"nominal":"700","volume":"5","trades":"1"},"16:34":{"price":0.7034,"ytm":9.50635,"nominal":"700","volume":"5","trades":"1"},"16:33":{"price":0.704,"ytm":9.4914,"nominal":"8150","volume":"57","trades":"7"},"16:32":{"price":0.704,"ytm":9.4914,"nominal":"8150","volume":"57","trades":"7"},"16:31":{"price":0.7038,"ytm":9.49905,"nominal":"20903","volume":"147","trades":"6"},"16:30":{"price":0.7038,"ytm":9.49905,"nominal":"20903","volume":"147","trades":"6"},"16:29":{"price":0.7039,"ytm":9.48495,"nominal":"1595","volume":"11","trades":"3"},"16:28":{"price":0.7079,"ytm":9.38815,"nominal":"10025","volume":"71","trades":"10"},"16:27":{"price":0.7079,"ytm":9.38815,"nominal":"10025","volume":"71","trades":"10"},"16:26":{"price":0.703,"ytm":9.50515,"nominal":"708","volume":"5","trades":"5"},"16:25":{"price":0.7029,"ytm":9.50742,"nominal":"494","volume":"3","trades":"3"},"16:24":{"price":0.7038,"ytm":9.48517,"nominal":"1726","volume":"12","trades":"3"},"16:23":{"price":0.7038,"ytm":9.48487,"nominal":"6852","volume":"48","trades":"6"},"16:22":{"price":0.7038,"ytm":9.49054,"nominal":"432","volume":"3","trades":"1"},"16:21":{"price":0.7013,"ytm":9.5458,"nominal":"7112","volume":"50","trades":"4"},"16:20":{"price":0.7013,"ytm":9.5458,"nominal":"7112","volume":"50","trades":"4"},"16:19":{"price":0.7013,"ytm":9.5458,"nominal":"7112","volume":"50","trades":"4"},"16:18":{"price":0.7013,"ytm":9.5458,"nominal":"7112","volume":"50","trades":"4"},"16:17":{"price":0.7002,"ytm":9.57262,"nominal":"4855","volume":"34","trades":"7"},"16:16":{"price":0.6998,"ytm":9.58833,"nominal":"2732","volume":"19","trades":"4"},"16:15":{"price":0.7,"ytm":9.58042,"nominal":"25773","volume":"180","trades":"6"},"16:14":{"price":0.6995,"ytm":9.59283,"nominal":"2194","volume":"15","trades":"3"},"16:13":{"price":0.6994,"ytm":9.60111,"nominal":"181","volume":"1","trades":"1"},"16:12":{"price":0.6994,"ytm":9.60111,"nominal":"181","volume":"1","trades":"1"},"16:11":{"price":0.699,"ytm":9.61124,"nominal":"327","volume":"2","trades":"1"},"16:10":{"price":0.699,"ytm":9.61409,"nominal":"139","volume":"1","trades":"3"},"16:09":{"price":0.6991,"ytm":9.60866,"nominal":"330","volume":"2","trades":"1"},"16:08":{"price":0.6987,"ytm":9.6185,"nominal":"3302","volume":"23","trades":"7"},"16:07":{"price":0.6981,"ytm":9.63048,"nominal":"3270","volume":"23","trades":"1"},"16:06":{"price":0.6978,"ytm":9.64366,"nominal":"1428","volume":"10","trades":"4"},"16:05":{"price":0.6965,"ytm":9.6756,"nominal":"3395","volume":"24","trades":"16"},"16:04":{"price":0.6965,"ytm":9.6756,"nominal":"3395","volume":"24","trades":"16"},"16:03":{"price":0.697,"ytm":9.66006,"nominal":"24832","volume":"173","trades":"14"},"16:02":{"price":0.6975,"ytm":9.63881,"nominal":"1700","volume":"12","trades":"9"},"16:01":{"price":0.6975,"ytm":9.64758,"nominal":"465","volume":"3","trades":"1"},"16:00":{"price":0.6975,"ytm":9.64758,"nominal":"465","volume":"3","trades":"1"},"15:59":{"price":0.6975,"ytm":9.64758,"nominal":"465","volume":"3","trades":"1"},"15:58":{"price":0.6979,"ytm":9.63486,"nominal":"321","volume":"2","trades":"1"},"15:57":{"price":0.6979,"ytm":9.63772,"nominal":"211","volume":"1","trades":"3"},"15:56":{"price":0.6981,"ytm":9.62702,"nominal":"102","volume":"1","trades":"2"},"15:55":{"price":0.6981,"ytm":9.63274,"nominal":"1064","volume":"7","trades":"1"},"15:54":{"price":0.6981,"ytm":9.63274,"nominal":"1064","volume":"7","trades":"1"},"15:53":{"price":0.6981,"ytm":9.63274,"nominal":"1064","volume":"7","trades":"1"},"15:52":{"price":0.6983,"ytm":9.62796,"nominal":"320","volume":"2","trades":"2"},"15:51":{"price":0.6983,"ytm":9.62796,"nominal":"320","volume":"2","trades":"2"},"15:50":{"price":0.6983,"ytm":9.62796,"nominal":"320","volume":"2","trades":"2"},"15:49":{"price":0.6983,"ytm":9.62796,"nominal":"320","volume":"2","trades":"2"},"15:48":{"price":0.6983,"ytm":9.62796,"nominal":"320","volume":"2","trades":"2"},"15:47":{"price":0.6983,"ytm":9.62796,"nominal":"320","volume":"2","trades":"2"},"15:46":{"price":0.6988,"ytm":9.60981,"nominal":"409","volume":"3","trades":"2"},"15:45":{"price":0.6984,"ytm":9.61966,"nominal":"16984","volume":"119","trades":"4"},"15:44":{"price":0.6987,"ytm":9.6124,"nominal":"1064","volume":"7","trades":"3"},"15:43":{"price":0.6987,"ytm":9.6124,"nominal":"1064","volume":"7","trades":"3"},"15:42":{"price":0.6986,"ytm":9.61488,"nominal":"5387","volume":"38","trades":"2"},"15:41":{"price":0.6982,"ytm":9.62769,"nominal":"1012","volume":"7","trades":"1"},"15:40":{"price":0.6987,"ytm":9.60954,"nominal":"86148","volume":"602","trades":"1"},"15:39":{"price":0.6988,"ytm":9.60706,"nominal":"57277","volume":"400","trades":"5"},"15:38":{"price":0.6988,"ytm":9.60706,"nominal":"57277","volume":"400","trades":"5"},"15:37":{"price":0.6988,"ytm":9.60706,"nominal":"57277","volume":"400","trades":"5"},"15:36":{"price":0.6988,"ytm":9.61001,"nominal":"50","volume":"0","trades":"3"},"15:35":{"price":0.6988,"ytm":9.61286,"nominal":"40","volume":"0","trades":"1"},"15:34":{"price":0.6988,"ytm":9.60971,"nominal":"115","volume":"1","trades":"1"},"15:33":{"price":0.6988,"ytm":9.60971,"nominal":"115","volume":"1","trades":"1"},"15:32":{"price":0.6988,"ytm":9.60971,"nominal":"115","volume":"1","trades":"1"},"15:31":{"price":0.6988,"ytm":9.60971,"nominal":"115","volume":"1","trades":"1"},"15:30":{"price":0.6988,"ytm":9.60971,"nominal":"115","volume":"1","trades":"1"},"15:29":{"price":0.6988,"ytm":9.61257,"nominal":"789","volume":"6","trades":"3"},"15:28":{"price":0.6988,"ytm":9.61257,"nominal":"7112","volume":"50","trades":"2"},"15:27":{"price":0.698,"ytm":9.64114,"nominal":"709","volume":"5","trades":"6"},"15:26":{"price":0.6994,"ytm":9.60061,"nominal":"192","volume":"1","trades":"2"},"15:25":{"price":0.6994,"ytm":9.60061,"nominal":"192","volume":"1","trades":"2"},"15:24":{"price":0.6994,"ytm":9.60061,"nominal":"192","volume":"1","trades":"2"},"15:23":{"price":0.6994,"ytm":9.60061,"nominal":"192","volume":"1","trades":"2"},"15:22":{"price":0.6994,"ytm":9.60061,"nominal":"192","volume":"1","trades":"2"},"15:21":{"price":0.6994,"ytm":9.60061,"nominal":"192","volume":"1","trades":"2"},"15:20":{"price":0.6986,"ytm":9.62049,"nominal":"1","volume":"0","trades":"2"},"15:19":{"price":0.6986,"ytm":9.62049,"nominal":"1","volume":"0","trades":"2"},"15:18":{"price":0.6986,"ytm":9.61173,"nominal":"303","volume":"2","trades":"1"},"15:17":{"price":0.6986,"ytm":9.61173,"nominal":"303","volume":"2","trades":"1"},"15:16":{"price":0.6986,"ytm":9.61173,"nominal":"303","volume":"2","trades":"1"},"15:15":{"price":0.6981,"ytm":9.63283,"nominal":"22","volume":"0","trades":"1"},"15:14":{"price":0.698,"ytm":9.63818,"nominal":"4519","volume":"32","trades":"3"},"15:13":{"price":0.698,"ytm":9.63818,"nominal":"4519","volume":"32","trades":"3"},"15:12":{"price":0.698,"ytm":9.63818,"nominal":"2284","volume":"16","trades":"4"},"15:11":{"price":0.6979,"ytm":9.63781,"nominal":"13","volume":"0","trades":"2"},"15:10":{"price":0.6979,"ytm":9.63781,"nominal":"13","volume":"0","trades":"2"},"15:09":{"price":0.6975,"ytm":9.65054,"nominal":"34","volume":"0","trades":"1"},"15:08":{"price":0.6975,"ytm":9.65054,"nominal":"34","volume":"0","trades":"1"},"15:07":{"price":0.6979,"ytm":9.64057,"nominal":"1195","volume":"8","trades":"1"},"15:06":{"price":0.6979,"ytm":9.64057,"nominal":"1195","volume":"8","trades":"1"},"15:05":{"price":0.6971,"ytm":9.66052,"nominal":"22141","volume":"154","trades":"2"},"15:04":{"price":0.6964,"ytm":9.67208,"nominal":"1000","volume":"7","trades":"1"},"15:03":{"price":0.6964,"ytm":9.67208,"nominal":"1000","volume":"7","trades":"1"},"15:02":{"price":0.6964,"ytm":9.678,"nominal":"16657","volume":"116","trades":"14"},"15:01":{"price":0.696,"ytm":9.68494,"nominal":"858","volume":"6","trades":"2"},"15:00":{"price":0.696,"ytm":9.68494,"nominal":"858","volume":"6","trades":"2"},"14:59":{"price":0.696,"ytm":9.68494,"nominal":"858","volume":"6","trades":"2"},"14:58":{"price":0.6959,"ytm":9.6905,"nominal":"957","volume":"7","trades":"10"},"14:57":{"price":0.6949,"ytm":9.70962,"nominal":"170","volume":"1","trades":"1"},"14:56":{"price":0.6948,"ytm":9.7152,"nominal":"106","volume":"1","trades":"1"},"14:55":{"price":0.6957,"ytm":9.69255,"nominal":"25653","volume":"178","trades":"22"},"14:54":{"price":0.695,"ytm":9.71018,"nominal":"5","volume":"0","trades":"1"},"14:53":{"price":0.6958,"ytm":9.69301,"nominal":"271","volume":"2","trades":"1"},"14:52":{"price":0.6958,"ytm":9.69301,"nominal":"271","volume":"2","trades":"1"},"14:51":{"price":0.6956,"ytm":9.69239,"nominal":"280","volume":"2","trades":"2"},"14:50":{"price":0.6956,"ytm":9.69239,"nominal":"280","volume":"2","trades":"2"},"14:49":{"price":0.6956,"ytm":9.69239,"nominal":"280","volume":"2","trades":"2"},"14:48":{"price":0.6953,"ytm":9.69704,"nominal":"2087","volume":"15","trades":"3"},"14:47":{"price":0.6953,"ytm":9.69704,"nominal":"2087","volume":"15","trades":"3"},"14:46":{"price":0.696,"ytm":9.68248,"nominal":"609","volume":"4","trades":"3"},"14:45":{"price":0.696,"ytm":9.68534,"nominal":"2517","volume":"18","trades":"4"},"14:44":{"price":0.6952,"ytm":9.70231,"nominal":"2060","volume":"14","trades":"1"},"14:43":{"price":0.6952,"ytm":9.70231,"nominal":"2060","volume":"14","trades":"1"},"14:42":{"price":0.6952,"ytm":9.70527,"nominal":"6960","volume":"48","trades":"1"},"14:41":{"price":0.6952,"ytm":9.70527,"nominal":"6960","volume":"48","trades":"1"},"14:40":{"price":0.6956,"ytm":9.69525,"nominal":"15724","volume":"109","trades":"7"},"14:39":{"price":0.696,"ytm":9.68228,"nominal":"3","volume":"0","trades":"2"},"14:38":{"price":0.6965,"ytm":9.67254,"nominal":"100","volume":"1","trades":"1"},"14:37":{"price":0.6965,"ytm":9.67254,"nominal":"100","volume":"1","trades":"1"},"14:36":{"price":0.6961,"ytm":9.67968,"nominal":"6511","volume":"45","trades":"5"},"14:35":{"price":0.6961,"ytm":9.67968,"nominal":"6511","volume":"45","trades":"5"},"14:34":{"price":0.6967,"ytm":9.66479,"nominal":"2494","volume":"17","trades":"2"},"14:33":{"price":0.6966,"ytm":9.67024,"nominal":"800","volume":"6","trades":"3"},"14:32":{"price":0.6966,"ytm":9.67024,"nominal":"800","volume":"6","trades":"3"},"14:31":{"price":0.6966,"ytm":9.67024,"nominal":"800","volume":"6","trades":"3"},"14:30":{"price":0.697,"ytm":9.6575,"nominal":"661","volume":"5","trades":"2"},"14:29":{"price":0.697,"ytm":9.6575,"nominal":"661","volume":"5","trades":"2"},"14:28":{"price":0.6977,"ytm":9.64014,"nominal":"269","volume":"2","trades":"3"},"14:27":{"price":0.697,"ytm":9.65484,"nominal":"6944","volume":"48","trades":"2"},"14:26":{"price":0.697,"ytm":9.65484,"nominal":"6944","volume":"48","trades":"2"},"14:25":{"price":0.697,"ytm":9.65484,"nominal":"6944","volume":"48","trades":"2"},"14:24":{"price":0.697,"ytm":9.65484,"nominal":"6944","volume":"48","trades":"2"},"14:23":{"price":0.697,"ytm":9.65484,"nominal":"6944","volume":"48","trades":"2"},"14:22":{"price":0.697,"ytm":9.65484,"nominal":"6944","volume":"48","trades":"2"},"14:21":{"price":0.697,"ytm":9.65484,"nominal":"6944","volume":"48","trades":"2"},"14:20":{"price":0.6965,"ytm":9.66732,"nominal":"912","volume":"6","trades":"3"},"14:19":{"price":0.6965,"ytm":9.66732,"nominal":"912","volume":"6","trades":"3"},"14:18":{"price":0.6969,"ytm":9.66019,"nominal":"478","volume":"3","trades":"2"},"14:17":{"price":0.6963,"ytm":9.67518,"nominal":"1309","volume":"9","trades":"3"},"14:16":{"price":0.6958,"ytm":9.68768,"nominal":"128","volume":"1","trades":"2"},"14:15":{"price":0.6958,"ytm":9.68768,"nominal":"128","volume":"1","trades":"2"},"14:14":{"price":0.6958,"ytm":9.68768,"nominal":"128","volume":"1","trades":"2"},"14:13":{"price":0.6963,"ytm":9.67813,"nominal":"4507","volume":"31","trades":"2"},"14:12":{"price":0.6969,"ytm":9.65723,"nominal":"292","volume":"2","trades":"3"},"14:11":{"price":0.6981,"ytm":9.63038,"nominal":"8691","volume":"61","trades":"2"},"14:10":{"price":0.6981,"ytm":9.63038,"nominal":"8691","volume":"61","trades":"2"},"14:09":{"price":0.6981,"ytm":9.63038,"nominal":"8691","volume":"61","trades":"2"},"14:08":{"price":0.6965,"ytm":9.67314,"nominal":"232","volume":"2","trades":"3"},"14:07":{"price":0.6965,"ytm":9.67314,"nominal":"232","volume":"2","trades":"3"},"14:06":{"price":0.6975,"ytm":9.64532,"nominal":"716","volume":"5","trades":"2"},"14:05":{"price":0.6983,"ytm":9.62275,"nominal":"26","volume":"0","trades":"1"},"14:04":{"price":0.6976,"ytm":9.64018,"nominal":"1501","volume":"10","trades":"1"},"14:03":{"price":0.6976,"ytm":9.64018,"nominal":"1501","volume":"10","trades":"1"},"14:02":{"price":0.6978,"ytm":9.62654,"nominal":"18696","volume":"130","trades":"12"},"14:01":{"price":0.6975,"ytm":9.64562,"nominal":"73853","volume":"515","trades":"17"},"14:00":{"price":0.6983,"ytm":9.61704,"nominal":"1936","volume":"14","trades":"5"},"13:59":{"price":0.6983,"ytm":9.62865,"nominal":"430","volume":"3","trades":"1"},"13:58":{"price":0.6988,"ytm":9.61011,"nominal":"6280","volume":"44","trades":"6"},"13:57":{"price":0.6988,"ytm":9.61011,"nominal":"6280","volume":"44","trades":"6"},"13:56":{"price":0.6988,"ytm":9.61011,"nominal":"6280","volume":"44","trades":"6"},"13:55":{"price":0.6988,"ytm":9.61011,"nominal":"6280","volume":"44","trades":"6"},"13:54":{"price":0.6987,"ytm":9.607,"nominal":"1459","volume":"10","trades":"4"},"13:53":{"price":0.698,"ytm":9.63621,"nominal":"28849","volume":"201","trades":"3"},"13:52":{"price":0.6977,"ytm":9.64349,"nominal":"2010","volume":"14","trades":"8"},"13:51":{"price":0.6976,"ytm":9.64834,"nominal":"4603","volume":"32","trades":"7"},"13:50":{"price":0.6976,"ytm":9.63376,"nominal":"3321","volume":"23","trades":"3"},"13:49":{"price":0.6976,"ytm":9.63938,"nominal":"13026","volume":"91","trades":"15"},"13:48":{"price":0.6975,"ytm":9.64463,"nominal":"117820","volume":"822","trades":"28"},"13:47":{"price":0.6956,"ytm":9.69219,"nominal":"174","volume":"1","trades":"2"},"13:46":{"price":0.6965,"ytm":9.67264,"nominal":"10","volume":"0","trades":"2"},"13:45":{"price":0.6967,"ytm":9.66479,"nominal":"1290","volume":"9","trades":"2"},"13:44":{"price":0.6956,"ytm":9.69535,"nominal":"13538","volume":"94","trades":"4"},"13:43":{"price":0.696,"ytm":9.68248,"nominal":"18689","volume":"130","trades":"8"},"13:42":{"price":0.6959,"ytm":9.68804,"nominal":"34374","volume":"239","trades":"6"},"13:41":{"price":0.6962,"ytm":9.68044,"nominal":"49","volume":"0","trades":"2"},"13:40":{"price":0.6962,"ytm":9.68044,"nominal":"49","volume":"0","trades":"2"},"13:39":{"price":0.697,"ytm":9.66016,"nominal":"50705","volume":"354","trades":"36"},"13:38":{"price":0.697,"ytm":9.66016,"nominal":"50705","volume":"354","trades":"36"},"13:37":{"price":0.6976,"ytm":9.64223,"nominal":"9972","volume":"70","trades":"3"},"13:36":{"price":0.6975,"ytm":9.64443,"nominal":"1000","volume":"7","trades":"5"},"13:35":{"price":0.6975,"ytm":9.64137,"nominal":"456","volume":"3","trades":"1"},"13:34":{"price":0.6975,"ytm":9.64117,"nominal":"813","volume":"6","trades":"3"},"13:33":{"price":0.6975,"ytm":9.64699,"nominal":"1000","volume":"7","trades":"1"},"13:32":{"price":0.6975,"ytm":9.64413,"nominal":"16669","volume":"116","trades":"2"},"13:31":{"price":0.6961,"ytm":9.67898,"nominal":"143","volume":"1","trades":"5"},"13:30":{"price":0.6975,"ytm":9.64709,"nominal":"1105","volume":"8","trades":"2"},"13:29":{"price":0.6976,"nominal":"62843","volume":"438","trades":"1"},"13:28":{"price":0.6976,"nominal":"62843","volume":"438","trades":"1"},"13:27":{"price":0.6975,"ytm":9.64423,"nominal":"223164","volume":"1557","trades":"1"},"13:26":{"price":0.6975,"ytm":9.64423,"nominal":"223164","volume":"1557","trades":"1"},"13:25":{"price":0.6975,"ytm":9.64423,"nominal":"731","volume":"5","trades":"1"},"13:24":{"price":0.6975,"ytm":9.64719,"nominal":"209","volume":"1","trades":"2"},"13:23":{"price":0.6975,"ytm":9.64423,"nominal":"13301","volume":"93","trades":"6"},"13:22":{"price":0.6975,"ytm":9.64433,"nominal":"25247","volume":"176","trades":"8"},"13:21":{"price":0.6976,"ytm":9.64756,"nominal":"529","volume":"4","trades":"1"},"13:20":{"price":0.6976,"ytm":9.64756,"nominal":"529","volume":"4","trades":"1"},"13:19":{"price":0.6976,"ytm":9.64756,"nominal":"529","volume":"4","trades":"1"},"13:18":{"price":0.6977,"ytm":9.6421,"nominal":"285","volume":"2","trades":"2"},"13:17":{"price":0.6977,"ytm":9.6421,"nominal":"285","volume":"2","trades":"2"},"13:16":{"price":0.6979,"ytm":9.64886,"nominal":"8025","volume":"56","trades":"2"},"13:15":{"price":0.6979,"ytm":9.64886,"nominal":"8025","volume":"56","trades":"2"},"13:14":{"price":0.6976,"ytm":9.65042,"nominal":"18","volume":"0","trades":"3"},"13:13":{"price":0.698,"ytm":9.64341,"nominal":"300","volume":"2","trades":"3"},"13:12":{"price":0.698,"ytm":9.64341,"nominal":"300","volume":"2","trades":"3"},"13:11":{"price":0.698,"ytm":9.64341,"nominal":"300","volume":"2","trades":"3"},"13:10":{"price":0.6976,"ytm":9.64736,"nominal":"1100","volume":"8","trades":"1"},"13:09":{"price":0.6976,"ytm":9.64736,"nominal":"1100","volume":"8","trades":"1"},"13:08":{"price":0.6976,"ytm":9.64736,"nominal":"1100","volume":"8","trades":"1"},"13:07":{"price":0.6975,"ytm":9.65281,"nominal":"7443","volume":"52","trades":"11"},"13:06":{"price":0.697,"ytm":9.66242,"nominal":"7286","volume":"51","trades":"11"},"13:05":{"price":0.6969,"ytm":9.66196,"nominal":"3451","volume":"24","trades":"10"},"13:04":{"price":0.6975,"ytm":9.65577,"nominal":"232","volume":"2","trades":"4"},"13:03":{"price":0.6976,"ytm":9.65032,"nominal":"6323","volume":"44","trades":"6"},"13:02":{"price":0.6979,"ytm":9.63968,"nominal":"11671","volume":"81","trades":"8"},"13:01":{"price":0.6979,"ytm":9.63968,"nominal":"11671","volume":"81","trades":"8"},"13:00":{"price":0.6975,"ytm":9.64965,"nominal":"963","volume":"7","trades":"2"},"12:59":{"price":0.6975,"ytm":9.64955,"nominal":"49904","volume":"348","trades":"5"},"12:58":{"price":0.6975,"ytm":9.64965,"nominal":"10685","volume":"75","trades":"6"},"12:57":{"price":0.6975,"ytm":9.64679,"nominal":"8433","volume":"59","trades":"5"},"12:56":{"price":0.698,"ytm":9.63749,"nominal":"500","volume":"3","trades":"2"},"12:55":{"price":0.698,"ytm":9.63749,"nominal":"500","volume":"3","trades":"2"},"12:54":{"price":0.698,"ytm":9.63749,"nominal":"500","volume":"3","trades":"2"},"12:53":{"price":0.698,"ytm":9.63749,"nominal":"500","volume":"3","trades":"2"},"12:52":{"price":0.698,"ytm":9.63739,"nominal":"3417","volume":"24","trades":"5"},"12:51":{"price":0.6975,"ytm":9.64689,"nominal":"1000","volume":"7","trades":"2"},"12:50":{"price":0.698,"ytm":9.63443,"nominal":"6579","volume":"46","trades":"7"},"12:49":{"price":0.698,"ytm":9.64015,"nominal":"6864","volume":"48","trades":"3"},"12:48":{"price":0.6975,"ytm":9.64669,"nominal":"95009","volume":"663","trades":"6"},"12:47":{"price":0.6975,"ytm":9.64669,"nominal":"95009","volume":"663","trades":"6"},"12:46":{"price":0.698,"ytm":9.62565,"nominal":"1000","volume":"7","trades":"4"},"12:45":{"price":0.698,"ytm":9.62565,"nominal":"1000","volume":"7","trades":"4"},"12:44":{"price":0.698,"ytm":9.64035,"nominal":"45093","volume":"315","trades":"2"},"12:43":{"price":0.698,"ytm":9.64045,"nominal":"60","volume":"0","trades":"4"},"12:42":{"price":0.6975,"ytm":9.65291,"nominal":"50361","volume":"351","trades":"5"},"12:41":{"price":0.6975,"ytm":9.65291,"nominal":"50361","volume":"351","trades":"5"},"12:40":{"price":0.6972,"ytm":9.66326,"nominal":"1226","volume":"9","trades":"4"},"12:39":{"price":0.6972,"ytm":9.65733,"nominal":"17","volume":"0","trades":"1"},"12:38":{"price":0.6972,"ytm":9.65753,"nominal":"16317","volume":"114","trades":"13"},"12:37":{"price":0.6961,"ytm":9.68224,"nominal":"1708","volume":"12","trades":"7"},"12:36":{"price":0.6961,"ytm":9.68224,"nominal":"1708","volume":"12","trades":"7"},"12:35":{"price":0.6961,"ytm":9.68224,"nominal":"1708","volume":"12","trades":"7"},"12:34":{"price":0.6964,"ytm":9.6778,"nominal":"1475","volume":"10","trades":"4"},"12:33":{"price":0.6964,"ytm":9.6778,"nominal":"1475","volume":"10","trades":"4"},"12:32":{"price":0.6961,"ytm":9.68511,"nominal":"1418","volume":"10","trades":"3"},"12:31":{"price":0.6961,"ytm":9.6852,"nominal":"759","volume":"5","trades":"9"},"12:30":{"price":0.6968,"ytm":9.67048,"nominal":"101829","volume":"709","trades":"17"},"12:29":{"price":0.6965,"ytm":9.67521,"nominal":"29","volume":"0","trades":"3"},"12:28":{"price":0.6965,"ytm":9.67521,"nominal":"29","volume":"0","trades":"3"},"12:27":{"price":0.6971,"ytm":9.66032,"nominal":"26","volume":"0","trades":"2"},"12:26":{"price":0.6972,"ytm":9.65191,"nominal":"10","volume":"0","trades":"2"},"12:25":{"price":0.6962,"ytm":9.6826,"nominal":"4380","volume":"31","trades":"13"},"12:24":{"price":0.6962,"ytm":9.6826,"nominal":"4380","volume":"31","trades":"13"},"12:23":{"price":0.6962,"ytm":9.6826,"nominal":"4380","volume":"31","trades":"13"},"12:22":{"price":0.6967,"ytm":9.67574,"nominal":"1020","volume":"7","trades":"2"},"12:21":{"price":0.6961,"ytm":9.69093,"nominal":"846","volume":"6","trades":"3"},"12:20":{"price":0.6962,"ytm":9.68557,"nominal":"2071","volume":"14","trades":"4"},"12:19":{"price":0.6969,"ytm":9.66206,"nominal":"24527","volume":"171","trades":"9"},"12:18":{"price":0.6954,"ytm":9.70529,"nominal":"18352","volume":"128","trades":"19"},"12:17":{"price":0.6957,"ytm":9.69482,"nominal":"2209","volume":"15","trades":"9"},"12:16":{"price":0.6956,"ytm":9.69445,"nominal":"135","volume":"1","trades":"1"},"12:15":{"price":0.6956,"ytm":9.69999,"nominal":"1484","volume":"10","trades":"1"},"12:14":{"price":0.6948,"ytm":9.72301,"nominal":"3309","volume":"23","trades":"5"},"12:13":{"price":0.6957,"ytm":9.69739,"nominal":"1179","volume":"8","trades":"4"},"12:12":{"price":0.6957,"ytm":9.69739,"nominal":"1179","volume":"8","trades":"4"},"12:11":{"price":0.6957,"ytm":9.69739,"nominal":"1179","volume":"8","trades":"4"},"12:10":{"price":0.6955,"ytm":9.69646,"nominal":"2111","volume":"15","trades":"3"},"12:09":{"price":0.6949,"ytm":9.71149,"nominal":"1266","volume":"9","trades":"5"},"12:08":{"price":0.6956,"ytm":9.69702,"nominal":"76","volume":"1","trades":"1"},"12:07":{"price":0.6949,"ytm":9.71159,"nominal":"24433","volume":"170","trades":"15"},"12:06":{"price":0.696,"ytm":9.69571,"nominal":"6827","volume":"48","trades":"6"},"12:05":{"price":0.6958,"ytm":9.69202,"nominal":"8981","volume":"63","trades":"11"},"12:04":{"price":0.6962,"ytm":9.68231,"nominal":"1040","volume":"7","trades":"2"},"12:03":{"price":0.6962,"ytm":9.68784,"nominal":"184","volume":"1","trades":"1"},"12:02":{"price":0.6962,"ytm":9.68488,"nominal":"306","volume":"2","trades":"7"},"12:01":{"price":0.6964,"ytm":9.67385,"nominal":"1","volume":"0","trades":"1"},"12:00":{"price":0.6954,"ytm":9.70173,"nominal":"100","volume":"1","trades":"1"},"11:59":{"price":0.6962,"ytm":9.68171,"nominal":"64642","volume":"450","trades":"6"},"11:58":{"price":0.6962,"ytm":9.68171,"nominal":"64642","volume":"450","trades":"6"},"11:57":{"price":0.6962,"ytm":9.68171,"nominal":"64642","volume":"450","trades":"6"},"11:56":{"price":0.6962,"ytm":9.68171,"nominal":"64642","volume":"450","trades":"6"},"11:55":{"price":0.6962,"ytm":9.68171,"nominal":"64642","volume":"450","trades":"6"},"11:54":{"price":0.6963,"ytm":9.68208,"nominal":"19686","volume":"137","trades":"4"},"11:53":{"price":0.6964,"ytm":9.67068,"nominal":"5017","volume":"35","trades":"3"},"11:52":{"price":0.696,"ytm":9.68375,"nominal":"1064","volume":"7","trades":"1"},"11:51":{"price":0.6964,"ytm":9.66761,"nominal":"1397","volume":"10","trades":"3"},"11:50":{"price":0.6964,"ytm":9.66761,"nominal":"1397","volume":"10","trades":"3"},"11:49":{"price":0.6966,"ytm":9.66282,"nominal":"430","volume":"3","trades":"2"},"11:48":{"price":0.6971,"ytm":9.65054,"nominal":"8376","volume":"58","trades":"7"},"11:47":{"price":0.6967,"ytm":9.66991,"nominal":"1326","volume":"9","trades":"4"},"11:46":{"price":0.6967,"ytm":9.66991,"nominal":"1326","volume":"9","trades":"4"},"11:45":{"price":0.6973,"ytm":9.64625,"nominal":"1633","volume":"11","trades":"14"},"11:44":{"price":0.697,"ytm":9.66262,"nominal":"1164","volume":"8","trades":"3"},"11:43":{"price":0.6965,"ytm":9.67214,"nominal":"1797","volume":"13","trades":"2"},"11:42":{"price":0.697,"ytm":9.65956,"nominal":"2349","volume":"16","trades":"6"},"11:41":{"price":0.6974,"ytm":9.64948,"nominal":"7277","volume":"51","trades":"29"},"11:40":{"price":0.6974,"ytm":9.64662,"nominal":"1214","volume":"8","trades":"3"},"11:39":{"price":0.6974,"ytm":9.63202,"nominal":"9928","volume":"69","trades":"9"},"11:38":{"price":0.6974,"ytm":9.63202,"nominal":"9928","volume":"69","trades":"9"},"11:37":{"price":0.6974,"ytm":9.63202,"nominal":"2427","volume":"17","trades":"6"},"11:36":{"price":0.6974,"ytm":9.63804,"nominal":"235","volume":"2","trades":"2"},"11:35":{"price":0.6977,"ytm":9.63618,"nominal":"1718","volume":"12","trades":"2"},"11:34":{"price":0.6952,"ytm":9.70447,"nominal":"1171","volume":"8","trades":"4"},"11:33":{"price":0.6982,"ytm":9.62649,"nominal":"1","volume":"0","trades":"2"},"11:32":{"price":0.6987,"ytm":9.6115,"nominal":"29585","volume":"207","trades":"2"},"11:31":{"price":0.699,"ytm":9.60404,"nominal":"321","volume":"2","trades":"3"},"11:30":{"price":0.6993,"ytm":9.60802,"nominal":"210","volume":"1","trades":"2"},"11:29":{"price":0.6998,"ytm":9.58704,"nominal":"439","volume":"3","trades":"3"},"11:28":{"price":0.6987,"ytm":9.61731,"nominal":"2933","volume":"20","trades":"9"},"11:27":{"price":0.6987,"ytm":9.62066,"nominal":"19955","volume":"139","trades":"26"},"11:26":{"price":0.699,"ytm":9.60464,"nominal":"1369","volume":"10","trades":"1"},"11:25":{"price":0.6991,"ytm":9.59635,"nominal":"5293","volume":"37","trades":"15"},"11:24":{"price":0.699,"ytm":9.60129,"nominal":"19818","volume":"139","trades":"32"},"11:23":{"price":0.7,"ytm":9.57647,"nominal":"221","volume":"2","trades":"1"},"11:22":{"price":0.7,"ytm":9.57647,"nominal":"221","volume":"2","trades":"1"},"11:21":{"price":0.7,"ytm":9.57647,"nominal":"221","volume":"2","trades":"1"},"11:20":{"price":0.701,"ytm":9.55791,"nominal":"1353","volume":"9","trades":"4"},"11:19":{"price":0.701,"ytm":9.55791,"nominal":"1353","volume":"9","trades":"4"},"11:18":{"price":0.701,"ytm":9.55791,"nominal":"1353","volume":"9","trades":"4"},"11:17":{"price":0.701,"ytm":9.55791,"nominal":"1353","volume":"9","trades":"4"},"11:16":{"price":0.701,"ytm":9.55791,"nominal":"1353","volume":"9","trades":"4"},"11:15":{"price":0.7001,"ytm":9.5798,"nominal":"200","volume":"1","trades":"1"},"11:14":{"price":0.7001,"ytm":9.5798,"nominal":"200","volume":"1","trades":"1"},"11:13":{"price":0.7007,"ytm":9.56169,"nominal":"2620","volume":"18","trades":"2"},"11:12":{"price":0.7007,"ytm":9.56169,"nominal":"2620","volume":"18","trades":"2"},"11:11":{"price":0.6989,"ytm":9.61184,"nominal":"8880","volume":"62","trades":"2"},"11:10":{"price":0.6989,"ytm":9.61184,"nominal":"8880","volume":"62","trades":"2"},"11:09":{"price":0.6985,"ytm":9.63018,"nominal":"11","volume":"0","trades":"1"},"11:08":{"price":0.6985,"ytm":9.62741,"nominal":"4846","volume":"34","trades":"6"},"11:07":{"price":0.6985,"ytm":9.62741,"nominal":"4846","volume":"34","trades":"6"},"11:06":{"price":0.6986,"ytm":9.6193,"nominal":"93240","volume":"651","trades":"35"},"11:05":{"price":0.6984,"ytm":9.6302,"nominal":"2181","volume":"15","trades":"7"},"11:04":{"price":0.6969,"ytm":9.66699,"nominal":"40","volume":"0","trades":"1"},"11:03":{"price":0.6986,"ytm":9.62186,"nominal":"12507","volume":"87","trades":"1"},"11:02":{"price":0.6986,"ytm":9.62186,"nominal":"12507","volume":"87","trades":"1"},"11:01":{"price":0.6986,"ytm":9.6187,"nominal":"240","volume":"2","trades":"3"},"11:00":{"price":0.6986,"ytm":9.6187,"nominal":"240","volume":"2","trades":"3"},"10:58":{"price":0.6986,"ytm":9.61574,"nominal":"14","volume":"0","trades":"1"},"10:55":{"price":0.6989,"ytm":9.60226,"nominal":"1983","volume":"14","trades":"3"},"10:54":{"price":0.6979,"ytm":9.63266,"nominal":"16745","volume":"117","trades":"1"},"10:53":{"price":0.6977,"ytm":9.64061,"nominal":"51","volume":"0","trades":"2"},"10:52":{"price":0.6971,"ytm":9.66685,"nominal":"871","volume":"6","trades":"1"},"10:50":{"price":0.6976,"ytm":9.65725,"nominal":"6714","volume":"47","trades":"18"},"10:49":{"price":0.6953,"ytm":9.69977,"nominal":"1650","volume":"11","trades":"1"},"10:48":{"price":0.6968,"ytm":9.65979,"nominal":"15683","volume":"109","trades":"1"},"10:45":{"price":0.6968,"ytm":9.6688,"nominal":"40","volume":"0","trades":"2"},"10:44":{"price":0.6935,"ytm":9.73138,"nominal":"2952","volume":"21","trades":"17"},"10:43":{"price":0.6976,"ytm":9.6345,"nominal":"4143","volume":"29","trades":"2"},"10:42":{"price":0.6972,"ytm":9.65307,"nominal":"5967","volume":"42","trades":"8"},"10:39":{"price":0.6982,"ytm":9.63399,"nominal":"600","volume":"4","trades":"3"},"10:37":{"price":0.6979,"ytm":9.63563,"nominal":"2096","volume":"15","trades":"4"},"10:36":{"price":0.7,"ytm":9.5871,"nominal":"4023","volume":"28","trades":"10"},"10:35":{"price":0.7,"ytm":9.59194,"nominal":"528","volume":"4","trades":"1"},"10:34":{"price":0.7,"ytm":9.59539,"nominal":"100","volume":"1","trades":"1"},"10:33":{"price":0.7,"ytm":9.59006,"nominal":"3565","volume":"25","trades":"8"},"10:30":{"price":0.704,"ytm":9.47706,"nominal":"2600","volume":"18","trades":"7"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":0.6805,"ytm":10.68625,"nominal":"2","volume":"0","trades":"1"},"16:58":{"price":0.6805,"ytm":10.68625,"nominal":"2","volume":"0","trades":"1"},"16:57":{"price":0.6805,"ytm":10.68625,"nominal":"2","volume":"0","trades":"1"},"16:56":{"price":0.6805,"ytm":10.68625,"nominal":"2","volume":"0","trades":"1"},"16:55":{"price":0.6805,"ytm":10.68625,"nominal":"2","volume":"0","trades":"1"},"16:54":{"price":0.6805,"ytm":10.68625,"nominal":"2","volume":"0","trades":"1"},"16:53":{"price":0.6805,"ytm":10.68625,"nominal":"2","volume":"0","trades":"1"},"16:52":{"price":0.6805,"ytm":10.68625,"nominal":"2","volume":"0","trades":"1"},"16:51":{"price":0.6805,"ytm":10.68625,"nominal":"2","volume":"0","trades":"1"},"16:50":{"price":0.6805,"ytm":10.68625,"nominal":"2","volume":"0","trades":"1"},"16:49":{"price":0.6805,"ytm":10.68625,"nominal":"400","volume":"3","trades":"1"},"16:48":{"price":0.6805,"ytm":10.68625,"nominal":"400","volume":"3","trades":"1"},"16:47":{"price":0.6805,"ytm":10.68625,"nominal":"755","volume":"5","trades":"1"},"16:46":{"price":0.6805,"ytm":10.68625,"nominal":"755","volume":"5","trades":"1"},"16:45":{"price":0.6805,"ytm":10.68625,"nominal":"755","volume":"5","trades":"1"},"16:44":{"price":0.6805,"ytm":10.68625,"nominal":"755","volume":"5","trades":"1"},"16:43":{"price":0.6805,"ytm":10.68625,"nominal":"221","volume":"2","trades":"2"},"16:42":{"price":0.6805,"ytm":10.68625,"nominal":"200","volume":"1","trades":"1"},"16:41":{"price":0.6805,"ytm":10.68625,"nominal":"200","volume":"1","trades":"1"},"16:40":{"price":0.6805,"ytm":10.68625,"nominal":"200","volume":"1","trades":"1"},"16:39":{"price":0.6805,"ytm":10.68625,"nominal":"200","volume":"1","trades":"1"},"16:38":{"price":0.6805,"ytm":10.68625,"nominal":"320","volume":"2","trades":"1"},"16:37":{"price":0.6805,"ytm":10.68625,"nominal":"320","volume":"2","trades":"1"},"16:36":{"price":0.6811,"ytm":10.67043,"nominal":"1194","volume":"8","trades":"1"},"16:35":{"price":0.6811,"ytm":10.67043,"nominal":"1194","volume":"8","trades":"1"},"16:34":{"price":0.6811,"ytm":10.67043,"nominal":"1194","volume":"8","trades":"1"},"16:33":{"price":0.6811,"ytm":10.67043,"nominal":"1194","volume":"8","trades":"1"},"16:32":{"price":0.6811,"ytm":10.67043,"nominal":"1194","volume":"8","trades":"1"},"16:31":{"price":0.6811,"ytm":10.67043,"nominal":"1194","volume":"8","trades":"1"},"16:30":{"price":0.6811,"ytm":10.67043,"nominal":"1194","volume":"8","trades":"1"},"16:29":{"price":0.6811,"ytm":10.67043,"nominal":"1194","volume":"8","trades":"1"},"16:28":{"price":0.6811,"ytm":10.67043,"nominal":"1194","volume":"8","trades":"1"},"16:27":{"price":0.6811,"ytm":10.67043,"nominal":"1194","volume":"8","trades":"1"},"16:26":{"price":0.6804,"ytm":10.68889,"nominal":"2648","volume":"18","trades":"1"},"16:25":{"price":0.6804,"ytm":10.68889,"nominal":"2648","volume":"18","trades":"1"},"16:24":{"price":0.6796,"ytm":10.71002,"nominal":"4","volume":"0","trades":"1"},"16:23":{"price":0.6796,"ytm":10.71002,"nominal":"4","volume":"0","trades":"1"},"16:22":{"price":0.6796,"ytm":10.71002,"nominal":"4","volume":"0","trades":"1"},"16:21":{"price":0.6796,"ytm":10.71002,"nominal":"4","volume":"0","trades":"1"},"16:20":{"price":0.6766,"ytm":10.7896,"nominal":"3000","volume":"20","trades":"1"},"16:19":{"price":0.6766,"ytm":10.7896,"nominal":"3000","volume":"20","trades":"1"},"16:18":{"price":0.6766,"ytm":10.7896,"nominal":"3000","volume":"20","trades":"1"},"16:17":{"price":0.6766,"ytm":10.7896,"nominal":"3000","volume":"20","trades":"1"},"16:16":{"price":0.6766,"ytm":10.7896,"nominal":"3000","volume":"20","trades":"1"},"16:15":{"price":0.6766,"ytm":10.7896,"nominal":"3000","volume":"20","trades":"1"},"16:14":{"price":0.6766,"ytm":10.7896,"nominal":"3000","volume":"20","trades":"1"},"16:13":{"price":0.6766,"ytm":10.7896,"nominal":"3000","volume":"20","trades":"1"},"16:12":{"price":0.6735,"ytm":10.87241,"nominal":"300","volume":"2","trades":"1"},"16:11":{"price":0.6735,"ytm":10.87241,"nominal":"300","volume":"2","trades":"1"},"16:10":{"price":0.6735,"ytm":10.87241,"nominal":"300","volume":"2","trades":"1"},"16:09":{"price":0.6735,"ytm":10.87241,"nominal":"300","volume":"2","trades":"1"},"16:08":{"price":0.6735,"ytm":10.87241,"nominal":"300","volume":"2","trades":"1"},"16:07":{"price":0.6735,"ytm":10.87241,"nominal":"300","volume":"2","trades":"1"},"16:06":{"price":0.6735,"ytm":10.87241,"nominal":"300","volume":"2","trades":"1"},"16:05":{"price":0.6735,"ytm":10.87241,"nominal":"300","volume":"2","trades":"1"},"16:04":{"price":0.6735,"ytm":10.87241,"nominal":"300","volume":"2","trades":"1"},"16:03":{"price":0.6735,"ytm":10.87241,"nominal":"300","volume":"2","trades":"1"},"16:02":{"price":0.674,"ytm":10.85902,"nominal":"1","volume":"0","trades":"1"},"16:01":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"16:00":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:59":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:58":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:57":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:56":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:55":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:54":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:53":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:52":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:51":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:50":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:49":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:48":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:47":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:46":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:45":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:44":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:43":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:42":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:41":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:40":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:39":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:38":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:37":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:36":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:35":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:34":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:33":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:32":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:31":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:30":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:29":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:28":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:27":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:26":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:25":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:24":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:23":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:22":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:21":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:20":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:19":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:18":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:17":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:16":{"price":0.6754,"ytm":10.82159,"nominal":"35","volume":"0","trades":"1"},"15:15":{"price":0.6747,"ytm":10.84029,"nominal":"1064","volume":"7","trades":"2"},"15:14":{"price":0.6747,"ytm":10.84029,"nominal":"1064","volume":"7","trades":"2"},"15:13":{"price":0.6747,"ytm":10.84029,"nominal":"1064","volume":"7","trades":"2"},"15:12":{"price":0.6747,"ytm":10.84029,"nominal":"1064","volume":"7","trades":"2"},"15:11":{"price":0.6747,"ytm":10.84029,"nominal":"1064","volume":"7","trades":"2"},"15:10":{"price":0.6747,"ytm":10.84029,"nominal":"1064","volume":"7","trades":"2"},"15:09":{"price":0.6747,"ytm":10.84029,"nominal":"1064","volume":"7","trades":"2"},"15:08":{"price":0.6747,"ytm":10.84029,"nominal":"1064","volume":"7","trades":"2"},"15:07":{"price":0.6747,"ytm":10.84029,"nominal":"1064","volume":"7","trades":"2"},"15:06":{"price":0.6747,"ytm":10.84029,"nominal":"1064","volume":"7","trades":"2"},"15:05":{"price":0.6738,"ytm":10.86437,"nominal":"344","volume":"2","trades":"1"},"15:04":{"price":0.672,"ytm":10.9127,"nominal":"1329","volume":"9","trades":"2"},"15:03":{"price":0.672,"ytm":10.9127,"nominal":"1329","volume":"9","trades":"2"},"15:02":{"price":0.672,"ytm":10.9127,"nominal":"1329","volume":"9","trades":"2"},"15:01":{"price":0.672,"ytm":10.9127,"nominal":"1329","volume":"9","trades":"2"},"15:00":{"price":0.672,"ytm":10.9127,"nominal":"1329","volume":"9","trades":"2"},"14:59":{"price":0.672,"ytm":10.9127,"nominal":"1329","volume":"9","trades":"2"},"14:58":{"price":0.672,"ytm":10.9127,"nominal":"1329","volume":"9","trades":"2"},"14:57":{"price":0.672,"ytm":10.9127,"nominal":"1329","volume":"9","trades":"2"},"14:56":{"price":0.672,"ytm":10.9127,"nominal":"1329","volume":"9","trades":"2"},"14:55":{"price":0.672,"ytm":10.9127,"nominal":"4914","volume":"33","trades":"4"},"14:54":{"price":0.6727,"ytm":10.89388,"nominal":"68","volume":"0","trades":"1"},"14:53":{"price":0.6727,"ytm":10.89388,"nominal":"68","volume":"0","trades":"1"},"14:52":{"price":0.6727,"ytm":10.89388,"nominal":"68","volume":"0","trades":"1"},"14:51":{"price":0.672,"ytm":10.9127,"nominal":"57439","volume":"386","trades":"7"},"14:50":{"price":0.672,"ytm":10.9127,"nominal":"57439","volume":"386","trades":"7"},"14:49":{"price":0.672,"ytm":10.9127,"nominal":"57439","volume":"386","trades":"7"},"14:48":{"price":0.672,"ytm":10.9127,"nominal":"57439","volume":"386","trades":"7"},"14:47":{"price":0.672,"ytm":10.9127,"nominal":"57439","volume":"386","trades":"7"},"14:46":{"price":0.672,"ytm":10.9127,"nominal":"5455","volume":"37","trades":"2"},"14:45":{"price":0.672,"ytm":10.9127,"nominal":"5455","volume":"37","trades":"2"},"14:44":{"price":0.672,"ytm":10.9127,"nominal":"5455","volume":"37","trades":"2"},"14:43":{"price":0.672,"ytm":10.9127,"nominal":"5455","volume":"37","trades":"2"},"14:42":{"price":0.672,"ytm":10.9127,"nominal":"5455","volume":"37","trades":"2"},"14:41":{"price":0.672,"ytm":10.9127,"nominal":"5455","volume":"37","trades":"2"},"14:40":{"price":0.672,"ytm":10.9127,"nominal":"5455","volume":"37","trades":"2"},"14:39":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:38":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:37":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:36":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:35":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:34":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:33":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:32":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:31":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:30":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:29":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:28":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:27":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:26":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:25":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:24":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:23":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:22":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:21":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:20":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:19":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:18":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:17":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:16":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:15":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:14":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:13":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:12":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:11":{"price":0.6731,"ytm":10.88314,"nominal":"100","volume":"1","trades":"1"},"14:10":{"price":0.6735,"ytm":10.87241,"nominal":"4300","volume":"29","trades":"2"},"14:09":{"price":0.6735,"ytm":10.87241,"nominal":"4300","volume":"29","trades":"2"},"14:08":{"price":0.6735,"ytm":10.87241,"nominal":"4300","volume":"29","trades":"2"},"14:07":{"price":0.6735,"ytm":10.87241,"nominal":"4300","volume":"29","trades":"2"},"14:06":{"price":0.6735,"ytm":10.87241,"nominal":"4300","volume":"29","trades":"2"},"14:05":{"price":0.6735,"ytm":10.87241,"nominal":"4300","volume":"29","trades":"2"},"14:04":{"price":0.6735,"ytm":10.87241,"nominal":"4300","volume":"29","trades":"2"},"14:03":{"price":0.6735,"ytm":10.87241,"nominal":"4300","volume":"29","trades":"2"},"14:02":{"price":0.6735,"ytm":10.87241,"nominal":"4300","volume":"29","trades":"2"},"14:01":{"price":0.6735,"ytm":10.87241,"nominal":"4300","volume":"29","trades":"2"},"14:00":{"price":0.675,"ytm":10.83227,"nominal":"4","volume":"0","trades":"1"},"13:59":{"price":0.675,"ytm":10.83227,"nominal":"2","volume":"0","trades":"1"},"13:58":{"price":0.675,"ytm":10.83227,"nominal":"2","volume":"0","trades":"1"},"13:57":{"price":0.675,"ytm":10.83227,"nominal":"2","volume":"0","trades":"1"},"13:56":{"price":0.675,"ytm":10.83227,"nominal":"2","volume":"0","trades":"1"},"13:55":{"price":0.675,"ytm":10.83227,"nominal":"2","volume":"0","trades":"1"},"13:54":{"price":0.675,"ytm":10.83227,"nominal":"2","volume":"0","trades":"1"},"13:53":{"price":0.6745,"ytm":10.84564,"nominal":"10700","volume":"72","trades":"2"},"13:52":{"price":0.6745,"ytm":10.84564,"nominal":"10700","volume":"72","trades":"2"},"13:51":{"price":0.6745,"ytm":10.84564,"nominal":"10700","volume":"72","trades":"2"},"13:50":{"price":0.6745,"ytm":10.84564,"nominal":"10700","volume":"72","trades":"2"},"13:49":{"price":0.6745,"ytm":10.84564,"nominal":"10700","volume":"72","trades":"2"},"13:48":{"price":0.6734,"ytm":10.8751,"nominal":"892","volume":"6","trades":"1"},"13:47":{"price":0.6732,"ytm":10.88046,"nominal":"26","volume":"0","trades":"1"},"13:46":{"price":0.6732,"ytm":10.88046,"nominal":"26","volume":"0","trades":"1"},"13:45":{"price":0.6732,"ytm":10.88046,"nominal":"26","volume":"0","trades":"1"},"13:44":{"price":0.6732,"ytm":10.88046,"nominal":"26","volume":"0","trades":"1"},"13:43":{"price":0.6732,"ytm":10.88046,"nominal":"26","volume":"0","trades":"1"},"13:42":{"price":0.6741,"ytm":10.85634,"nominal":"776","volume":"5","trades":"4"},"13:41":{"price":0.6741,"ytm":10.85634,"nominal":"776","volume":"5","trades":"4"},"13:40":{"price":0.6741,"ytm":10.85634,"nominal":"776","volume":"5","trades":"4"},"13:39":{"price":0.673,"ytm":10.88583,"nominal":"55","volume":"0","trades":"1"},"13:38":{"price":0.6734,"ytm":10.8751,"nominal":"5410","volume":"36","trades":"14"},"13:37":{"price":0.6742,"ytm":10.85366,"nominal":"8800","volume":"59","trades":"4"},"13:36":{"price":0.6742,"ytm":10.85366,"nominal":"8800","volume":"59","trades":"4"},"13:35":{"price":0.6742,"ytm":10.85366,"nominal":"8800","volume":"59","trades":"4"},"13:34":{"price":0.6742,"ytm":10.85366,"nominal":"8800","volume":"59","trades":"4"},"13:33":{"price":0.6742,"ytm":10.85366,"nominal":"8800","volume":"59","trades":"4"},"13:32":{"price":0.6742,"ytm":10.85366,"nominal":"8800","volume":"59","trades":"4"},"13:31":{"price":0.6742,"ytm":10.85366,"nominal":"8800","volume":"59","trades":"4"},"13:30":{"price":0.6742,"ytm":10.85366,"nominal":"8800","volume":"59","trades":"4"},"13:29":{"price":0.6742,"ytm":10.85366,"nominal":"8800","volume":"59","trades":"4"},"13:28":{"price":0.6742,"ytm":10.85366,"nominal":"8800","volume":"59","trades":"4"},"13:27":{"price":0.6742,"ytm":10.85366,"nominal":"8800","volume":"59","trades":"4"},"13:26":{"price":0.6742,"ytm":10.85366,"nominal":"8800","volume":"59","trades":"4"},"13:25":{"price":0.6742,"ytm":10.85366,"nominal":"8800","volume":"59","trades":"4"},"13:24":{"price":0.6742,"ytm":10.85366,"nominal":"8800","volume":"59","trades":"4"},"13:23":{"price":0.6742,"ytm":10.85366,"nominal":"8800","volume":"59","trades":"4"},"13:22":{"price":0.6742,"ytm":10.85366,"nominal":"8801","volume":"59","trades":"5"},"13:21":{"price":0.6744,"ytm":10.84831,"nominal":"99","volume":"1","trades":"1"},"13:20":{"price":0.6744,"ytm":10.84831,"nominal":"99","volume":"1","trades":"1"},"13:19":{"price":0.6744,"ytm":10.84831,"nominal":"99","volume":"1","trades":"1"},"13:18":{"price":0.6744,"ytm":10.84831,"nominal":"99","volume":"1","trades":"1"},"13:17":{"price":0.6744,"ytm":10.84831,"nominal":"99","volume":"1","trades":"1"},"13:16":{"price":0.6744,"ytm":10.84831,"nominal":"99","volume":"1","trades":"1"},"13:15":{"price":0.6744,"ytm":10.84831,"nominal":"99","volume":"1","trades":"1"},"13:14":{"price":0.6744,"ytm":10.84831,"nominal":"99","volume":"1","trades":"1"},"13:13":{"price":0.6743,"ytm":10.85099,"nominal":"3","volume":"0","trades":"4"},"13:12":{"price":0.6743,"ytm":10.85099,"nominal":"3","volume":"0","trades":"4"},"13:11":{"price":0.6743,"ytm":10.85099,"nominal":"3","volume":"0","trades":"4"},"13:10":{"price":0.6743,"ytm":10.85099,"nominal":"3","volume":"0","trades":"4"},"13:09":{"price":0.6743,"ytm":10.85099,"nominal":"3","volume":"0","trades":"4"},"13:08":{"price":0.6743,"ytm":10.85099,"nominal":"3","volume":"0","trades":"4"},"13:07":{"price":0.6743,"ytm":10.85099,"nominal":"3","volume":"0","trades":"4"},"13:06":{"price":0.6743,"ytm":10.85099,"nominal":"3","volume":"0","trades":"4"},"13:05":{"price":0.6734,"ytm":10.8751,"nominal":"10","volume":"0","trades":"1"},"13:04":{"price":0.675,"ytm":10.83227,"nominal":"302","volume":"2","trades":"1"},"13:03":{"price":0.675,"ytm":10.83227,"nominal":"23","volume":"0","trades":"1"},"13:02":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"13:01":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"13:00":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:59":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:58":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:57":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:56":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:55":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:54":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:53":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:52":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:51":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:50":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:49":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:48":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:47":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:46":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:45":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:44":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:43":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:42":{"price":0.6749,"ytm":10.83494,"nominal":"478","volume":"3","trades":"3"},"12:41":{"price":0.674,"ytm":10.85902,"nominal":"300","volume":"2","trades":"2"},"12:40":{"price":0.674,"ytm":10.85902,"nominal":"738","volume":"5","trades":"4"},"12:39":{"price":0.674,"ytm":10.85902,"nominal":"101","volume":"1","trades":"2"},"12:38":{"price":0.674,"ytm":10.85902,"nominal":"101","volume":"1","trades":"2"},"12:37":{"price":0.6724,"ytm":10.90194,"nominal":"100","volume":"1","trades":"2"},"12:36":{"price":0.6724,"ytm":10.90194,"nominal":"100","volume":"1","trades":"2"},"12:35":{"price":0.6724,"ytm":10.90194,"nominal":"100","volume":"1","trades":"2"},"12:34":{"price":0.6724,"ytm":10.90194,"nominal":"100","volume":"1","trades":"2"},"12:33":{"price":0.6724,"ytm":10.90194,"nominal":"100","volume":"1","trades":"2"},"12:32":{"price":0.6723,"ytm":10.90463,"nominal":"121","volume":"1","trades":"3"},"12:31":{"price":0.6723,"ytm":10.90463,"nominal":"121","volume":"1","trades":"3"},"12:30":{"price":0.6736,"ytm":10.86973,"nominal":"2","volume":"0","trades":"2"},"12:29":{"price":0.6736,"ytm":10.86973,"nominal":"21","volume":"0","trades":"1"},"12:28":{"price":0.6736,"ytm":10.86973,"nominal":"21","volume":"0","trades":"1"},"12:27":{"price":0.6742,"ytm":10.85366,"nominal":"82","volume":"1","trades":"1"},"12:26":{"price":0.6744,"ytm":10.84831,"nominal":"1","volume":"0","trades":"2"},"12:25":{"price":0.6744,"ytm":10.84831,"nominal":"1","volume":"0","trades":"2"},"12:24":{"price":0.6744,"ytm":10.84831,"nominal":"1","volume":"0","trades":"2"},"12:23":{"price":0.6744,"ytm":10.84831,"nominal":"1","volume":"0","trades":"2"},"12:22":{"price":0.6734,"ytm":10.8751,"nominal":"10466","volume":"70","trades":"2"},"12:21":{"price":0.6734,"ytm":10.8751,"nominal":"10466","volume":"70","trades":"2"},"12:20":{"price":0.6734,"ytm":10.8751,"nominal":"10466","volume":"70","trades":"2"},"12:19":{"price":0.6729,"ytm":10.88851,"nominal":"1","volume":"0","trades":"3"},"12:18":{"price":0.6724,"ytm":10.90194,"nominal":"1853","volume":"12","trades":"5"},"12:17":{"price":0.6729,"ytm":10.88851,"nominal":"164","volume":"1","trades":"1"},"12:16":{"price":0.672,"ytm":10.9127,"nominal":"35","volume":"0","trades":"1"},"12:15":{"price":0.672,"ytm":10.9127,"nominal":"35","volume":"0","trades":"1"},"12:14":{"price":0.672,"ytm":10.9127,"nominal":"35","volume":"0","trades":"1"},"12:13":{"price":0.6728,"ytm":10.8912,"nominal":"1961","volume":"13","trades":"2"},"12:12":{"price":0.6728,"ytm":10.8912,"nominal":"1961","volume":"13","trades":"2"},"12:11":{"price":0.672,"ytm":10.9127,"nominal":"851","volume":"6","trades":"1"},"12:10":{"price":0.672,"ytm":10.9127,"nominal":"851","volume":"6","trades":"1"},"12:09":{"price":0.672,"ytm":10.9127,"nominal":"978","volume":"7","trades":"2"},"12:08":{"price":0.672,"ytm":10.9127,"nominal":"41","volume":"0","trades":"2"},"12:07":{"price":0.672,"ytm":10.9127,"nominal":"41","volume":"0","trades":"2"},"12:06":{"price":0.6731,"ytm":10.88314,"nominal":"60","volume":"0","trades":"1"},"12:05":{"price":0.6731,"ytm":10.88314,"nominal":"60","volume":"0","trades":"1"},"12:04":{"price":0.6731,"ytm":10.88314,"nominal":"60","volume":"0","trades":"1"},"12:03":{"price":0.6731,"ytm":10.88314,"nominal":"60","volume":"0","trades":"1"},"12:02":{"price":0.6725,"ytm":10.89926,"nominal":"621","volume":"4","trades":"6"},"12:01":{"price":0.673,"ytm":10.88583,"nominal":"163","volume":"1","trades":"6"},"12:00":{"price":0.673,"ytm":10.88583,"nominal":"163","volume":"1","trades":"6"},"11:59":{"price":0.673,"ytm":10.88583,"nominal":"163","volume":"1","trades":"6"},"11:58":{"price":0.673,"ytm":10.88583,"nominal":"163","volume":"1","trades":"6"},"11:57":{"price":0.673,"ytm":10.88583,"nominal":"163","volume":"1","trades":"6"},"11:56":{"price":0.673,"ytm":10.88583,"nominal":"163","volume":"1","trades":"6"},"11:55":{"price":0.673,"ytm":10.88583,"nominal":"163","volume":"1","trades":"6"},"11:54":{"price":0.673,"ytm":10.88583,"nominal":"163","volume":"1","trades":"6"},"11:53":{"price":0.673,"ytm":10.88583,"nominal":"163","volume":"1","trades":"6"},"11:52":{"price":0.673,"ytm":10.88583,"nominal":"163","volume":"1","trades":"6"},"11:51":{"price":0.673,"ytm":10.88583,"nominal":"163","volume":"1","trades":"6"},"11:50":{"price":0.673,"ytm":10.88583,"nominal":"163","volume":"1","trades":"6"},"11:49":{"price":0.673,"ytm":10.88583,"nominal":"163","volume":"1","trades":"6"},"11:48":{"price":0.6738,"ytm":10.86437,"nominal":"138","volume":"1","trades":"5"},"11:47":{"price":0.6738,"ytm":10.86437,"nominal":"138","volume":"1","trades":"5"},"11:46":{"price":0.6738,"ytm":10.86437,"nominal":"138","volume":"1","trades":"5"},"11:45":{"price":0.6738,"ytm":10.86437,"nominal":"138","volume":"1","trades":"5"},"11:44":{"price":0.6738,"ytm":10.86437,"nominal":"101","volume":"1","trades":"3"},"11:43":{"price":0.6742,"ytm":10.85366,"nominal":"1173","volume":"8","trades":"8"},"11:42":{"price":0.6742,"ytm":10.85366,"nominal":"1173","volume":"8","trades":"8"},"11:41":{"price":0.6742,"ytm":10.85366,"nominal":"1173","volume":"8","trades":"8"},"11:40":{"price":0.6762,"ytm":10.80025,"nominal":"0","volume":"0","trades":"1"},"11:39":{"price":0.6762,"ytm":10.80025,"nominal":"0","volume":"0","trades":"1"},"11:38":{"price":0.6762,"ytm":10.80025,"nominal":"0","volume":"0","trades":"1"},"11:37":{"price":0.6762,"ytm":10.80025,"nominal":"0","volume":"0","trades":"1"},"11:36":{"price":0.6762,"ytm":10.80025,"nominal":"0","volume":"0","trades":"1"},"11:35":{"price":0.6762,"ytm":10.80025,"nominal":"0","volume":"0","trades":"1"},"11:34":{"price":0.6762,"ytm":10.80025,"nominal":"0","volume":"0","trades":"1"},"11:33":{"price":0.6762,"ytm":10.80025,"nominal":"0","volume":"0","trades":"1"},"11:32":{"price":0.6762,"ytm":10.80025,"nominal":"0","volume":"0","trades":"1"},"11:31":{"price":0.6762,"ytm":10.80025,"nominal":"0","volume":"0","trades":"1"},"11:30":{"price":0.6751,"ytm":10.8296,"nominal":"16","volume":"0","trades":"2"},"11:29":{"price":0.6751,"ytm":10.8296,"nominal":"16","volume":"0","trades":"2"},"11:28":{"price":0.6754,"ytm":10.82159,"nominal":"100","volume":"1","trades":"2"},"11:27":{"price":0.6754,"ytm":10.82159,"nominal":"100","volume":"1","trades":"2"},"11:26":{"price":0.6754,"ytm":10.82159,"nominal":"100","volume":"1","trades":"2"},"11:25":{"price":0.6754,"ytm":10.82159,"nominal":"100","volume":"1","trades":"2"},"11:24":{"price":0.6754,"ytm":10.82159,"nominal":"61","volume":"0","trades":"1"},"11:23":{"price":0.6763,"ytm":10.79759,"nominal":"680","volume":"5","trades":"1"},"11:22":{"price":0.6763,"ytm":10.79759,"nominal":"680","volume":"5","trades":"1"},"11:21":{"price":0.6763,"ytm":10.79759,"nominal":"680","volume":"5","trades":"1"},"11:20":{"price":0.6754,"ytm":10.82159,"nominal":"602","volume":"4","trades":"2"},"11:19":{"price":0.6754,"ytm":10.82159,"nominal":"602","volume":"4","trades":"2"},"11:18":{"price":0.6754,"ytm":10.82159,"nominal":"602","volume":"4","trades":"2"},"11:17":{"price":0.6754,"ytm":10.82159,"nominal":"602","volume":"4","trades":"2"},"11:16":{"price":0.6754,"ytm":10.82159,"nominal":"602","volume":"4","trades":"2"},"11:15":{"price":0.6754,"ytm":10.82159,"nominal":"602","volume":"4","trades":"2"},"11:14":{"price":0.6754,"ytm":10.82159,"nominal":"602","volume":"4","trades":"2"},"11:13":{"price":0.6754,"ytm":10.82159,"nominal":"602","volume":"4","trades":"2"},"11:12":{"price":0.6754,"ytm":10.82159,"nominal":"602","volume":"4","trades":"2"},"11:11":{"price":0.6754,"ytm":10.82159,"nominal":"602","volume":"4","trades":"2"},"11:10":{"price":0.6754,"ytm":10.82159,"nominal":"602","volume":"4","trades":"2"},"11:09":{"price":0.6754,"ytm":10.82159,"nominal":"602","volume":"4","trades":"2"},"11:08":{"price":0.6754,"ytm":10.82159,"nominal":"602","volume":"4","trades":"2"},"11:07":{"price":0.6754,"ytm":10.82159,"nominal":"602","volume":"4","trades":"2"},"11:06":{"price":0.6754,"ytm":10.82159,"nominal":"1541","volume":"10","trades":"5"},"11:05":{"price":0.6755,"ytm":10.81892,"nominal":"1","volume":"0","trades":"1"},"11:04":{"price":0.6755,"ytm":10.81892,"nominal":"1","volume":"0","trades":"1"},"11:03":{"price":0.6739,"ytm":10.8617,"nominal":"674","volume":"5","trades":"4"},"11:02":{"price":0.6739,"ytm":10.8617,"nominal":"674","volume":"5","trades":"4"},"11:01":{"price":0.6739,"ytm":10.8617,"nominal":"674","volume":"5","trades":"4"},"11:00":{"price":0.6739,"ytm":10.8617,"nominal":"674","volume":"5","trades":"4"},"10:58":{"price":0.6749,"ytm":10.83494,"nominal":"1030","volume":"7","trades":"4"},"10:54":{"price":0.6748,"ytm":10.83761,"nominal":"203","volume":"1","trades":"1"},"10:50":{"price":0.6737,"ytm":10.86705,"nominal":"3032","volume":"20","trades":"6"},"10:44":{"price":0.6707,"ytm":10.94773,"nominal":"560","volume":"4","trades":"6"},"10:39":{"price":0.6749,"ytm":10.83494,"nominal":"515","volume":"3","trades":"1"},"10:37":{"price":0.6747,"ytm":10.84029,"nominal":"197","volume":"1","trades":"2"},"10:36":{"price":0.677,"ytm":10.77896,"nominal":"517","volume":"4","trades":"2"},"10:30":{"price":0.6825,"ytm":10.6336,"nominal":"300","volume":"2","trades":"2"}}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":0.7051,"return":-0.01},"1w":{"date":"2026-03-12","prev":0.72,"return":-2.08},"1m":{"date":"2026-02-19","prev":0.74,"return":-4.73},"3m":{"date":"2025-12-19","prev":0.727,"return":-3.03},"6m":{"date":"2025-09-19","prev":0.4709,"return":49.71},"9m":{"date":"2025-06-19","prev":0.625,"return":12.8},"1y":{"date":"2025-03-19","prev":0.6059,"return":16.36}},"ytm":{"1d":{"date":"2026-03-18","prev":9.47797,"return":1},"1w":{"date":"2026-03-12","prev":9.15573,"return":33},"1m":{"date":"2026-02-19","prev":8.63922,"return":85},"3m":{"date":"2025-12-19","prev":9.08643,"return":40},"6m":{"date":"2025-09-19","prev":16.86555,"return":-737},"9m":{"date":"2025-06-19","prev":11.69681,"return":-220},"1y":{"date":"2025-03-19","prev":11.70893,"return":-221}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1006.8,"return":-0.38},"1w":{"date":"2026-03-12","prev":1015.3,"return":-1.21},"1m":{"date":"2026-02-19","prev":1043,"return":-3.84},"3m":{"date":"2025-12-19","prev":1088.5,"return":-7.85},"6m":{"date":"2025-09-19","prev":725,"return":38.34},"9m":{"date":"2025-06-19","prev":733.6,"return":36.72},"1y":{"date":"2025-03-19","prev":779.8,"return":28.62}},"ytm":{"1d":{"date":"2026-03-18","prev":10.5385,"return":7},"1w":{"date":"2026-03-12","prev":10.23517,"return":37},"1m":{"date":"2026-02-19","prev":9.56424,"return":104},"3m":{"date":"2025-12-19","prev":10.00987,"return":60},"6m":{"date":"2025-09-19","prev":17.57183,"return":-696},"9m":{"date":"2025-06-19","prev":11.82026,"return":-120},"1y":{"date":"2025-03-19","prev":11.87243,"return":-126}}}}},"GD46":{"ticker":"GD46","name":"ARG 2046 Ley New York","kind":"bondsu","img":"ARG","currency":{"ARS":"GD46","USM":"GD46D"},"cashflow":{"2046-07-09":{"interest":0.0568,"amortization":2.2727,"total":2.3295},"2046-01-09":{"interest":0.1136,"amortization":2.2727,"total":2.3863},"2045-07-10":{"interest":0.1705,"amortization":2.2727,"total":2.4432},"2045-01-09":{"interest":0.2273,"amortization":2.2727,"total":2.5},"2044-07-11":{"interest":0.2841,"amortization":2.2727,"total":2.5568},"2044-01-11":{"interest":0.3409,"amortization":2.2727,"total":2.6136},"2043-07-09":{"interest":0.3977,"amortization":2.2727,"total":2.6704},"2043-01-09":{"interest":0.4545,"amortization":2.2727,"total":2.7272},"2042-07-09":{"interest":0.5114,"amortization":2.2727,"total":2.7841},"2042-01-09":{"interest":0.5682,"amortization":2.2727,"total":2.8409},"2041-07-09":{"interest":0.625,"amortization":2.2727,"total":2.8977},"2041-01-09":{"interest":0.6818,"amortization":2.2727,"total":2.9545},"2040-07-09":{"interest":0.7386,"amortization":2.2727,"total":3.0113},"2040-01-09":{"interest":0.7955,"amortization":2.2727,"total":3.0682},"2039-07-11":{"interest":0.8523,"amortization":2.2727,"total":3.125},"2039-01-10":{"interest":0.9091,"amortization":2.2727,"total":3.1818},"2038-07-09":{"interest":0.9659,"amortization":2.2727,"total":3.2386},"2038-01-11":{"interest":1.0227,"amortization":2.2727,"total":3.2954},"2037-07-09":{"interest":1.0795,"amortization":2.2727,"total":3.3522},"2037-01-09":{"interest":1.1364,"amortization":2.2727,"total":3.4091},"2036-07-09":{"interest":1.1932,"amortization":2.2727,"total":3.4659},"2036-01-09":{"interest":1.25,"amortization":2.2727,"total":3.5227},"2035-07-09":{"interest":1.3068,"amortization":2.2727,"total":3.5795},"2035-01-09":{"interest":1.3636,"amortization":2.2727,"total":3.6363},"2034-07-10":{"interest":1.4205,"amortization":2.2727,"total":3.6932},"2034-01-09":{"interest":1.4773,"amortization":2.2727,"total":3.75},"2033-07-11":{"interest":1.5341,"amortization":2.2727,"total":3.8068},"2033-01-10":{"interest":1.5909,"amortization":2.2727,"total":3.8636},"2032-07-09":{"interest":1.6477,"amortization":2.2727,"total":3.9204},"2032-01-09":{"interest":1.7045,"amortization":2.2727,"total":3.9772},"2031-07-09":{"interest":1.7614,"amortization":2.2727,"total":4.0341000000000005},"2031-01-09":{"interest":1.8182,"amortization":2.2727,"total":4.0908999999999995},"2030-07-09":{"interest":1.875,"amortization":2.2727,"total":4.1477},"2030-01-09":{"interest":1.9318,"amortization":2.2727,"total":4.2044999999999995},"2029-07-09":{"interest":1.9886,"amortization":2.2727,"total":4.2613},"2029-01-09":{"interest":2.0455,"amortization":2.2727,"total":4.3182},"2028-07-10":{"interest":1.8395,"amortization":2.2727,"total":4.1122},"2028-01-10":{"interest":1.8892,"amortization":2.2727,"total":4.1619},"2027-07-09":{"interest":1.8281,"amortization":2.2727,"total":4.1008},"2027-01-11":{"interest":1.875,"amortization":2.2727,"total":4.1477},"2026-07-09":{"interest":1.9219,"amortization":2.2727,"total":4.194599999999999},"2026-01-09":{"interest":1.9688,"amortization":2.2727,"total":4.2415},"2025-07-10":{"interest":2.0156,"amortization":2.2727,"total":4.2883},"2025-01-09":{"interest":2.0625,"amortization":2.2727,"total":4.3352},"2024-07-10":{"interest":1.8125,"amortization":0,"total":1.8125},"2024-01-09":{"interest":1.8125,"amortization":0,"total":1.8125},"2023-07-10":{"interest":0.75,"amortization":0,"total":0.75},"2023-01-09":{"interest":0.75,"amortization":0,"total":0.75},"2022-07-11":{"interest":0.5625,"amortization":0,"total":0.5625},"2022-01-10":{"interest":0.5625,"amortization":0,"total":0.5625},"2021-07-09":{"interest":0.1059,"amortization":0,"total":0.1059}},"maturity":"2046-07-09","data":{"ARS":{"daily":{"2026-03-19":{"price":951,"ytm":10.56176,"nominal":"253882","volume":"240249905"},"2026-03-18":{"price":969.8,"ytm":10.21565,"nominal":"64879","volume":"62909067"},"2026-03-17":{"price":977.8,"ytm":10.07135,"nominal":"82069","volume":"79641591"},"2026-03-16":{"price":979.8,"ytm":10.0821,"nominal":"113120","volume":"109105454"},"2026-03-13":{"price":970,"ytm":10.24283,"nominal":"133020","volume":"128737397"},"2026-03-12":{"price":970.1,"ytm":10.06159,"nominal":"201773","volume":"196096092"},"2026-03-11":{"price":988,"ytm":9.70764,"nominal":"192120","volume":"189838226"},"2026-03-10":{"price":989.9,"ytm":9.82568,"nominal":"39062","volume":"38372076"},"2026-03-09":{"price":984.8,"ytm":9.96651,"nominal":"40273","volume":"39341879"},"2026-03-06":{"price":987.9,"ytm":10.00167,"nominal":"122453","volume":"120541137"},"2026-03-05":{"price":998.7,"ytm":9.747,"nominal":"76276","volume":"76051191"},"2026-03-04":{"price":1007.8,"ytm":9.4924,"nominal":"427277","volume":"428091895"},"2026-03-03":{"price":988.4,"ytm":10.03729,"nominal":"98755","volume":"96723013"},"2026-03-02":{"price":989.5,"ytm":9.72557,"nominal":"108382","volume":"106498648"},"2026-02-27":{"price":994,"ytm":9.68158,"nominal":"230785","volume":"229036864"},"2026-02-26":{"price":1000.7,"ytm":9.74551,"nominal":"299757","volume":"299942155"},"2026-02-25":{"price":1000.2,"ytm":9.65152,"nominal":"96046","volume":"95555102"},"2026-02-24":{"price":977.1,"ytm":9.76542,"nominal":"52601","volume":"52096353"},"2026-02-23":{"price":982.9,"ytm":9.57968,"nominal":"67386","volume":"66283054"},"2026-02-20":{"price":987,"ytm":9.58878,"nominal":"37002","volume":"36947713"},"2026-02-19":{"price":999.2,"ytm":9.37076,"nominal":"34261","volume":"34159881"},"2026-02-18":{"price":1009.9,"ytm":9.25216,"nominal":"186893","volume":"188498030"},"2026-02-13":{"price":1012.9,"ytm":9.32771,"nominal":"45585","volume":"46221513"},"2026-02-12":{"price":1012,"ytm":9.28021,"nominal":"131320","volume":"133299490"},"2026-02-11":{"price":1029.9,"ytm":9.12501,"nominal":"151236","volume":"153399605"},"2026-02-10":{"price":1020,"ytm":9.28017,"nominal":"88143","volume":"88954025"},"2026-02-09":{"price":1013.2,"ytm":9.45039,"nominal":"112062","volume":"113703073"},"2026-02-06":{"price":1019.9,"ytm":9.53827,"nominal":"58099","volume":"59168089"},"2026-02-05":{"price":1031,"ytm":9.39627,"nominal":"417682","volume":"428231779"},"2026-02-04":{"price":1018.2,"ytm":9.54073,"nominal":"43335","volume":"44289182"},"2026-02-03":{"price":1024.9,"ytm":9.42677,"nominal":"475606","volume":"484049722"},"2026-02-02":{"price":1025,"ytm":9.37562,"nominal":"217274","volume":"222618899"},"2026-01-30":{"price":1031.5,"ytm":9.36947,"nominal":"265150","volume":"273519179"},"2026-01-29":{"price":1035,"ytm":9.36212,"nominal":"217144","volume":"224719432"},"2026-01-28":{"price":1031.1,"ytm":9.4351,"nominal":"237971","volume":"247340958"},"2026-01-27":{"price":1029.5,"ytm":9.46436,"nominal":"119294","volume":"122987550"},"2026-01-26":{"price":1023.5,"ytm":9.62751,"nominal":"483959","volume":"492506334"},"2026-01-23":{"price":1009,"ytm":9.8302,"nominal":"215720","volume":"217255345"},"2026-01-22":{"price":1005.7,"ytm":9.79673,"nominal":"265937","volume":"266495100"},"2026-01-21":{"price":999,"ytm":9.96383,"nominal":"669227","volume":"673568544"},"2026-01-20":{"price":1007,"ytm":9.90724,"nominal":"125888","volume":"125992151"},"2026-01-19":{"price":997.5,"ytm":9.9772,"nominal":"176217","volume":"176026518"},"2026-01-16":{"price":1001.3,"ytm":9.98767,"nominal":"375182","volume":"374432843"},"2026-01-15":{"price":997.5,"ytm":9.98349,"nominal":"112040","volume":"111988479"},"2026-01-14":{"price":999.6,"ytm":10.03611,"nominal":"88990","volume":"88856497"},"2026-01-13":{"price":1002.3,"ytm":10.05214,"nominal":"167610","volume":"168008620"},"2026-01-12":{"price":1007.9,"ytm":9.98331,"nominal":"124878","volume":"125981040"},"2026-01-09":{"price":1008.5,"ytm":9.94535,"nominal":"344379","volume":"345595526"},"2026-01-08":{"price":1003,"ytm":10.04775,"nominal":"154752","volume":"155301380"},"2026-01-07":{"price":1071,"ytm":9.99882,"nominal":"286124","volume":"306267218"},"2026-01-06":{"price":1073.8,"ytm":10.01924,"nominal":"117200","volume":"126212119"},"2026-01-05":{"price":1075.8,"ytm":10.01814,"nominal":"211095","volume":"227553997"},"2026-01-02":{"price":1080.7,"ytm":9.94603,"nominal":"300123","volume":"322412925"},"2025-12-30":{"price":1061,"ytm":10.02129,"nominal":"453123","volume":"483855566"},"2025-12-29":{"price":1069.4,"ytm":9.94408,"nominal":"199891","volume":"215471274"},"2025-12-26":{"price":1064.9,"ytm":10.04395,"nominal":"195607","volume":"208042682"},"2025-12-24":{"price":1060,"ytm":10.05101,"nominal":"35948","volume":"37875502"},"2025-12-23":{"price":1074.8,"ytm":9.83762,"nominal":"160577","volume":"172225024"},"2025-12-22":{"price":1075,"ytm":10.02666,"nominal":"107264","volume":"115049463"},"2025-12-19":{"price":1074.6,"ytm":9.9258,"nominal":"368568","volume":"396219368"},"2025-12-18":{"price":1081.5,"ytm":9.88351,"nominal":"120481","volume":"130127136"},"2025-12-17":{"price":1086.5,"ytm":9.93203,"nominal":"118348","volume":"127330416"},"2025-12-16":{"price":1074,"ytm":10.03569,"nominal":"541640","volume":"575984365"},"2025-12-15":{"price":1041.5,"ytm":10.39192,"nominal":"218877","volume":"224459088"},"2025-12-12":{"price":1022.6,"ytm":10.51668,"nominal":"236490","volume":"241544473"},"2025-12-11":{"price":1020,"ytm":10.44685,"nominal":"358852","volume":"365399273"},"2025-12-10":{"price":1019.9,"ytm":10.44718,"nominal":"101723","volume":"103775589"},"2025-12-09":{"price":1006.3,"ytm":10.6101,"nominal":"353160","volume":"355811052"},"2025-12-05":{"price":1020.1,"ytm":10.45591,"nominal":"409569","volume":"420380315"},"2025-12-04":{"price":1019,"ytm":10.47157,"nominal":"171409","volume":"174360319"},"2025-12-03":{"price":1020,"ytm":10.44737,"nominal":"827182","volume":"845796470"},"2025-12-02":{"price":1022,"ytm":10.54744,"nominal":"106753","volume":"109053223"},"2025-12-01":{"price":1019,"ytm":10.54736,"nominal":"48599","volume":"49747672"},"2025-11-28":{"price":1023.7,"ytm":10.4951,"nominal":"30297","volume":"31025140"},"2025-11-27":{"price":1025.4,"ytm":10.52703,"nominal":"36638","volume":"37573992"},"2025-11-26":{"price":1028.9,"ytm":10.53228,"nominal":"52758","volume":"54255983"},"2025-11-25":{"price":1031.9,"ytm":10.34538,"nominal":"156027","volume":"160102014"},"2025-11-21":{"price":1011.8,"ytm":10.47032,"nominal":"16106","volume":"16260931"},"2025-11-20":{"price":1015.2,"ytm":10.2529,"nominal":"204248","volume":"207158640"},"2025-11-19":{"price":1015.5,"ytm":10.05806,"nominal":"252474","volume":"256738547"},"2025-11-18":{"price":1015,"ytm":10.02225,"nominal":"432667","volume":"439369026"},"2025-11-17":{"price":1014.8,"ytm":10.16629,"nominal":"106131","volume":"107734412"},"2025-11-14":{"price":1015.8,"ytm":10.11919,"nominal":"304092","volume":"307128197"},"2025-11-13":{"price":1011.3,"ytm":10.17955,"nominal":"451827","volume":"456721630"},"2025-11-12":{"price":1019.3,"ytm":9.9089,"nominal":"659532","volume":"669986304"},"2025-11-11":{"price":1021.1,"ytm":9.94513,"nominal":"181644","volume":"185854163"},"2025-11-10":{"price":1027.9,"ytm":9.8574,"nominal":"104865","volume":"106694025"},"2025-11-07":{"price":1009.9,"ytm":10.09212,"nominal":"171103","volume":"172195039"},"2025-11-06":{"price":1016.7,"ytm":10.24867,"nominal":"61114","volume":"62132049"},"2025-11-05":{"price":1025,"ytm":10.07631,"nominal":"392113","volume":"400531419"},"2025-11-04":{"price":1013,"ytm":10.49646,"nominal":"403257","volume":"407604389"},"2025-11-03":{"price":1030,"ytm":10.2162,"nominal":"362899","volume":"370487077"},"2025-10-31":{"price":1019.9,"ytm":10.17273,"nominal":"761129","volume":"769717840"},"2025-10-30":{"price":989,"ytm":10.56074,"nominal":"185741","volume":"183386414"},"2025-10-29":{"price":980.1,"ytm":10.68215,"nominal":"373170","volume":"365347154"},"2025-10-28":{"price":977,"ytm":10.8083,"nominal":"439764","volume":"431942914"},"2025-10-27":{"price":951.9,"ytm":10.86313,"nominal":"785550","volume":"732908045"},"2025-10-24":{"price":856,"ytm":14.34553,"nominal":"931003","volume":"800033166"},"2025-10-23":{"price":856.5,"ytm":14.07758,"nominal":"628510","volume":"544880983"},"2025-10-22":{"price":852.5,"ytm":14.96523,"nominal":"163657","volume":"140765678"},"2025-10-21":{"price":872.6,"ytm":14.47659,"nominal":"205859","volume":"179761035"},"2025-10-20":{"price":851,"ytm":14.34978,"nominal":"270522","volume":"226843986"},"2025-10-17":{"price":834,"ytm":14.58046,"nominal":"118276","volume":"98429789"},"2025-10-16":{"price":833,"ytm":13.96771,"nominal":"125352","volume":"103863367"},"2025-10-15":{"price":830,"ytm":13.37042,"nominal":"57608","volume":"47360560"},"2025-10-14":{"price":794.5,"ytm":14.34151,"nominal":"462786","volume":"391022146"},"2025-10-13":{"price":824.8,"ytm":13.16595,"nominal":"81044","volume":"67709029"},"2025-10-09":{"price":835.5,"ytm":13.23355,"nominal":"329296","volume":"280290519"},"2025-10-08":{"price":845.6,"ytm":14.11538,"nominal":"61632","volume":"51078044"},"2025-10-07":{"price":835,"ytm":14.53462,"nominal":"521454","volume":"433487743"},"2025-10-06":{"price":832.1,"ytm":14.16306,"nominal":"322361","volume":"268025214"},"2025-10-03":{"price":827.5,"ytm":14.19226,"nominal":"162558","volume":"132465821"},"2025-10-02":{"price":809.8,"ytm":15.09454,"nominal":"59416","volume":"47079728"},"2025-10-01":{"price":798,"ytm":15.6059,"nominal":"668688","volume":"518368979"},"2025-09-30":{"price":759.7,"ytm":16.3609,"nominal":"240232","volume":"187293761"},"2025-09-29":{"price":784.9,"ytm":14.85092,"nominal":"353527","volume":"278656739"},"2025-09-26":{"price":767.9,"ytm":14.97389,"nominal":"100597","volume":"76065077"},"2025-09-25":{"price":779.8,"ytm":13.66951,"nominal":"204863","volume":"160408995"},"2025-09-24":{"price":837.7,"ytm":12.17112,"nominal":"278783","volume":"227028486"},"2025-09-23":{"price":796.3,"ytm":13.49762,"nominal":"190031","volume":"148226203"},"2025-09-22":{"price":780,"ytm":14.18164,"nominal":"296281","volume":"224775012"},"2025-09-19":{"price":704.9,"ytm":18.42254,"nominal":"465214","volume":"328246200"},"2025-09-18":{"price":691.5,"ytm":18.52708,"nominal":"760885","volume":"523781664"},"2025-09-17":{"price":731.9,"ytm":16.38866,"nominal":"202151","volume":"147971118"},"2025-09-16":{"price":744.2,"ytm":15.69753,"nominal":"135843","volume":"100376250"},"2025-09-15":{"price":734.9,"ytm":16.24849,"nominal":"181657","volume":"133830142"},"2025-09-12":{"price":752.1,"ytm":15.66453,"nominal":"191426","volume":"145810193"},"2025-09-11":{"price":783.8,"ytm":14.15418,"nominal":"52278","volume":"40963768"},"2025-09-10":{"price":780,"ytm":14.02065,"nominal":"43419","volume":"33598246"},"2025-09-09":{"price":766,"ytm":14.44748,"nominal":"171860","volume":"132514013"},"2025-09-08":{"price":766,"ytm":14.50572,"nominal":"121495","volume":"93177034"},"2025-09-05":{"price":809.7,"ytm":12.63374,"nominal":"197337","volume":"156730318"},"2025-09-04":{"price":793,"ytm":12.91161,"nominal":"123205","volume":"97787012"},"2025-09-03":{"price":790.5,"ytm":12.8621,"nominal":"250203","volume":"196649269"},"2025-09-02":{"price":778.9,"ytm":13.04868,"nominal":"283302","volume":"221275779"},"2025-09-01":{"price":798.7,"ytm":12.7544,"nominal":"95605","volume":"76118769"},"2025-08-29":{"price":800.2,"ytm":12.45185,"nominal":"82065","volume":"64438920"},"2025-08-28":{"price":791,"ytm":12.463,"nominal":"52604","volume":"41470234"},"2025-08-27":{"price":795.5,"ytm":12.51254,"nominal":"568209","volume":"450584963"},"2025-08-26":{"price":808.8,"ytm":12.17326,"nominal":"273007","volume":"218916793"},"2025-08-25":{"price":813,"ytm":12.15354,"nominal":"116795","volume":"92502705"},"2025-08-22":{"price":798.4,"ytm":12.06055,"nominal":"230660","volume":"186120002"},"2025-08-21":{"price":805,"ytm":11.77653,"nominal":"78047","volume":"62981172"},"2025-08-20":{"price":809.7,"ytm":11.54298,"nominal":"103271","volume":"83710048"},"2025-08-19":{"price":819.8,"ytm":11.14619,"nominal":"138576","volume":"112881330"},"2025-08-18":{"price":810,"ytm":11.39264,"nominal":"90981","volume":"73793361"},"2025-08-14":{"price":811.7,"ytm":11.45957,"nominal":"135178","volume":"110375395"},"2025-08-13":{"price":820,"ytm":11.40078,"nominal":"217052","volume":"178978013"},"2025-08-12":{"price":820,"ytm":11.43015,"nominal":"197598","volume":"161365669"},"2025-08-11":{"price":811.9,"ytm":11.6323,"nominal":"156935","volume":"128115675"},"2025-08-08":{"price":811.3,"ytm":11.74547,"nominal":"86434","volume":"70525955"},"2025-08-07":{"price":819.4,"ytm":11.5045,"nominal":"371223","volume":"304158976"},"2025-08-06":{"price":819,"ytm":11.5787,"nominal":"89322","volume":"73310141"},"2025-08-05":{"price":826.3,"ytm":11.55506,"nominal":"131758","volume":"109100861"},"2025-08-04":{"price":832.5,"ytm":11.56455,"nominal":"29293","volume":"24352434"},"2025-08-01":{"price":831,"ytm":11.65789,"nominal":"55654","volume":"46352398"},"2025-07-31":{"price":831,"ytm":11.6106,"nominal":"354765","volume":"294985400"},"2025-07-30":{"price":817,"ytm":11.40361,"nominal":"633979","volume":"514214034"},"2025-07-29":{"price":816.5,"ytm":11.03392,"nominal":"184498","volume":"149162514"},"2025-07-28":{"price":793.7,"ytm":11.5653,"nominal":"105005","volume":"82769554"},"2025-07-25":{"price":789.9,"ytm":11.59745,"nominal":"213312","volume":"168152219"},"2025-07-24":{"price":774.5,"ytm":11.67236,"nominal":"197769","volume":"153476046"},"2025-07-23":{"price":766,"ytm":11.748,"nominal":"309915","volume":"235877110"},"2025-07-22":{"price":767.6,"ytm":11.66526,"nominal":"104366","volume":"80044094"},"2025-07-21":{"price":777,"ytm":11.73166,"nominal":"81573","volume":"63682706"},"2025-07-18":{"price":786.9,"ytm":11.64221,"nominal":"96829","volume":"75886074"},"2025-07-17":{"price":782.3,"ytm":11.57578,"nominal":"121241","volume":"94853738"},"2025-07-16":{"price":785.9,"ytm":11.44443,"nominal":"130670","volume":"102059142"},"2025-07-15":{"price":785,"ytm":11.43344,"nominal":"136053","volume":"106475486"},"2025-07-14":{"price":792.6,"ytm":11.53246,"nominal":"75078","volume":"58803217"},"2025-07-11":{"price":785.4,"ytm":11.2986,"nominal":"538137","volume":"418955807"},"2025-07-10":{"price":775,"ytm":11.52206,"nominal":"139635","volume":"108784966"},"2025-07-08":{"price":774,"ytm":11.40866,"nominal":"40647","volume":"31336674"},"2025-07-07":{"price":834.5,"ytm":11.63404,"nominal":"87409","volume":"72859067"},"2025-07-04":{"price":830.8,"ytm":11.12968,"nominal":"317182","volume":"262096689"},"2025-07-03":{"price":820.4,"ytm":11.18694,"nominal":"193832","volume":"160070960"},"2025-07-02":{"price":821.1,"ytm":11.22015,"nominal":"44954","volume":"36989918"},"2025-07-01":{"price":815.9,"ytm":11.24868,"nominal":"176164","volume":"142201083"},"2025-06-30":{"price":800.8,"ytm":11.26804,"nominal":"122913","volume":"98093966"},"2025-06-27":{"price":798.7,"ytm":11.12474,"nominal":"135123","volume":"107551348"},"2025-06-26":{"price":795.6,"ytm":11.23608,"nominal":"175802","volume":"140418720"},"2025-06-25":{"price":790,"ytm":11.28791,"nominal":"77672","volume":"60890874"},"2025-06-24":{"price":783.9,"ytm":11.20579,"nominal":"92809","volume":"72481786"},"2025-06-23":{"price":774.9,"ytm":11.47064,"nominal":"136570","volume":"105034289"},"2025-06-19":{"price":766.7,"ytm":11.47741,"nominal":"199690","volume":"152178378"},"2025-06-18":{"price":762.8,"ytm":11.41771,"nominal":"83776","volume":"63856463"},"2025-06-17":{"price":773.8,"ytm":11.38917,"nominal":"79692","volume":"61852177"},"2025-06-13":{"price":783,"ytm":11.29712,"nominal":"46722","volume":"36642118"},"2025-06-12":{"price":783.9,"ytm":11.20803,"nominal":"163170","volume":"128450893"},"2025-06-11":{"price":786.8,"ytm":11.12603,"nominal":"72692","volume":"57201636"},"2025-06-10":{"price":788.5,"ytm":11.14087,"nominal":"114088","volume":"89910581"},"2025-06-09":{"price":781.7,"ytm":11.36871,"nominal":"75161","volume":"58612786"},"2025-06-06":{"price":779.2,"ytm":11.41296,"nominal":"81376","volume":"63090847"},"2025-06-05":{"price":779.8,"ytm":11.44615,"nominal":"428762","volume":"335789030"},"2025-06-04":{"price":797.2,"ytm":11.00145,"nominal":"173612","volume":"136880700"},"2025-06-03":{"price":789.9,"ytm":11.08421,"nominal":"146621","volume":"115432436"},"2025-06-02":{"price":784.9,"ytm":11.15746,"nominal":"124702","volume":"97831259"},"2025-05-30":{"price":792.6,"ytm":11.14959,"nominal":"94047","volume":"74387256"},"2025-05-29":{"price":789,"ytm":11.08488,"nominal":"1050093","volume":"830976597"},"2025-05-28":{"price":786,"ytm":10.86997,"nominal":"125044","volume":"97609963"},"2025-05-27":{"price":775,"ytm":10.9143,"nominal":"240391","volume":"185769966"},"2025-05-26":{"price":765.5,"ytm":11.08825,"nominal":"38763","volume":"29718617"},"2025-05-23":{"price":763.5,"ytm":11.13058,"nominal":"133638","volume":"102218527"},"2025-05-22":{"price":765.5,"ytm":11.04519,"nominal":"59074","volume":"45212404"},"2025-05-21":{"price":767.5,"ytm":11.07011,"nominal":"118006","volume":"91392479"},"2025-05-20":{"price":773.6,"ytm":11.00803,"nominal":"82802","volume":"63941454"},"2025-05-19":{"price":768,"ytm":11.07857,"nominal":"647611","volume":"494227469"},"2025-05-16":{"price":763.8,"ytm":11.26291,"nominal":"643432","volume":"492455114"},"2025-05-15":{"price":765.7,"ytm":11.06291,"nominal":"470633","volume":"360920005"},"2025-05-14":{"price":772.7,"ytm":10.7799,"nominal":"87793","volume":"67440638"},"2025-05-13":{"price":770.9,"ytm":10.83981,"nominal":"252163","volume":"194467357"},"2025-05-12":{"price":776.9,"ytm":10.70388,"nominal":"91191","volume":"70347170"},"2025-05-09":{"price":768.9,"ytm":10.87352,"nominal":"161839","volume":"123293100"},"2025-05-08":{"price":767.8,"ytm":10.89627,"nominal":"120621","volume":"92408612"},"2025-05-07":{"price":768,"ytm":11.04059,"nominal":"123780","volume":"95439580"},"2025-05-06":{"price":790.3,"ytm":11.18767,"nominal":"163062","volume":"128192176"},"2025-05-05":{"price":781.7,"ytm":11.44168,"nominal":"121912","volume":"94828973"},"2025-04-30":{"price":778,"ytm":11.28731,"nominal":"234626","volume":"181770663"},"2025-04-29":{"price":784.8,"ytm":10.91105,"nominal":"319792","volume":"250987988"},"2025-04-28":{"price":799,"ytm":10.6801,"nominal":"130917","volume":"102920558"},"2025-04-25":{"price":790,"ytm":10.87872,"nominal":"90796","volume":"71740916"},"2025-04-24":{"price":790,"ytm":10.97356,"nominal":"113605","volume":"90468006"},"2025-04-23":{"price":784.9,"ytm":10.83029,"nominal":"334581","volume":"258860708"},"2025-04-22":{"price":747.8,"ytm":11.25906,"nominal":"107219","volume":"79268391"},"2025-04-21":{"price":734.7,"ytm":11.24709,"nominal":"183613","volume":"133591389"},"2025-04-16":{"price":752,"ytm":11.37071,"nominal":"251773","volume":"194063887"},"2025-04-15":{"price":787.9,"ytm":11.58324,"nominal":"253161","volume":"198666751"},"2025-04-14":{"price":801.9,"ytm":11.39685,"nominal":"130448","volume":"101777506"},"2025-04-11":{"price":782,"ytm":13.06102,"nominal":"306406","volume":"243522314"},"2025-04-10":{"price":793.8,"ytm":13.15169,"nominal":"117024","volume":"92472449"},"2025-04-09":{"price":800,"ytm":12.56633,"nominal":"128901","volume":"99159778"},"2025-04-08":{"price":777.5,"ytm":13.69234,"nominal":"87691","volume":"67962073"},"2025-04-07":{"price":774,"ytm":13.67848,"nominal":"177937","volume":"138157734"},"2025-04-04":{"price":791.1,"ytm":12.96449,"nominal":"0","volume":"0"},"2025-04-03":{"price":798.4,"ytm":12.38629,"nominal":"146986","volume":"117605924"},"2025-04-01":{"price":803.2,"ytm":12.17252,"nominal":"282897","volume":"228135968"},"2025-03-31":{"price":796,"ytm":12.33889,"nominal":"387717","volume":"308969602"},"2025-03-28":{"price":804.5,"ytm":11.98517,"nominal":"59080","volume":"47872976"},"2025-03-27":{"price":811,"ytm":11.7246,"nominal":"142224","volume":"114906224"},"2025-03-26":{"price":806,"ytm":11.83865,"nominal":"80312","volume":"64935582"},"2025-03-25":{"price":808,"ytm":11.80014,"nominal":"76772","volume":"61750740"},"2025-03-21":{"price":806,"ytm":11.7263,"nominal":"254639","volume":"205633986"},"2025-03-20":{"price":814,"ytm":11.49379,"nominal":"80617","volume":"64836275"},"2025-03-19":{"price":813.9,"ytm":11.5709,"nominal":"96625","volume":"78227033"},"2025-03-18":{"price":805,"ytm":11.83706,"nominal":"76357","volume":"61412696"},"2025-03-17":{"price":795,"ytm":11.44053,"nominal":"172055","volume":"135467337"}},"intraday":{"2026-03-19":{"16:59":{"price":951,"nominal":"145","volume":"1374","trades":"2"},"16:58":{"price":951,"nominal":"145","volume":"1374","trades":"2"},"16:57":{"price":951,"nominal":"145","volume":"1374","trades":"2"},"16:56":{"price":951,"nominal":"145","volume":"1374","trades":"2"},"16:55":{"price":951,"nominal":"145","volume":"1374","trades":"2"},"16:54":{"price":951,"nominal":"145","volume":"1374","trades":"2"},"16:53":{"price":951,"nominal":"145","volume":"1374","trades":"2"},"16:52":{"price":951.5,"nominal":"406","volume":"3841","trades":"1"},"16:51":{"price":951.5,"nominal":"406","volume":"3841","trades":"1"},"16:50":{"price":951.5,"nominal":"406","volume":"3841","trades":"1"},"16:49":{"price":946.1,"nominal":"357","volume":"3388","trades":"3"},"16:48":{"price":949,"nominal":"583","volume":"5544","trades":"5"},"16:47":{"price":949,"nominal":"583","volume":"5544","trades":"5"},"16:46":{"price":951,"nominal":"1","volume":"10","trades":"1"},"16:45":{"price":951,"nominal":"1","volume":"10","trades":"1"},"16:44":{"price":951,"nominal":"1","volume":"10","trades":"1"},"16:43":{"price":951,"nominal":"1","volume":"10","trades":"1"},"16:42":{"price":951,"nominal":"1","volume":"10","trades":"1"},"16:41":{"price":951,"nominal":"1","volume":"10","trades":"1"},"16:40":{"price":950.3,"nominal":"106","volume":"1006","trades":"1"},"16:39":{"price":950.3,"nominal":"106","volume":"1006","trades":"1"},"16:38":{"price":950.3,"nominal":"106","volume":"1006","trades":"1"},"16:37":{"price":950.3,"nominal":"106","volume":"1006","trades":"1"},"16:36":{"price":950.3,"nominal":"106","volume":"1006","trades":"1"},"16:35":{"price":950.3,"nominal":"106","volume":"1006","trades":"1"},"16:34":{"price":949,"nominal":"1186","volume":"11255","trades":"4"},"16:33":{"price":949,"nominal":"1186","volume":"11255","trades":"4"},"16:32":{"price":949,"nominal":"1186","volume":"11255","trades":"4"},"16:31":{"price":949,"nominal":"500","volume":"4745","trades":"1"},"16:30":{"price":949,"nominal":"500","volume":"4745","trades":"1"},"16:29":{"price":949,"nominal":"500","volume":"4745","trades":"1"},"16:28":{"price":949,"nominal":"4900","volume":"46501","trades":"1"},"16:27":{"price":949,"nominal":"4900","volume":"46501","trades":"1"},"16:26":{"price":949,"nominal":"500","volume":"4745","trades":"1"},"16:25":{"price":949,"nominal":"1888","volume":"17922","trades":"6"},"16:24":{"price":949,"nominal":"1888","volume":"17922","trades":"6"},"16:23":{"price":949,"nominal":"1888","volume":"17922","trades":"6"},"16:22":{"price":949,"nominal":"1888","volume":"17922","trades":"6"},"16:21":{"price":949.4,"nominal":"527","volume":"5007","trades":"1"},"16:20":{"price":950,"nominal":"1234","volume":"11724","trades":"2"},"16:19":{"price":950,"nominal":"1234","volume":"11724","trades":"2"},"16:18":{"price":950,"nominal":"1234","volume":"11724","trades":"2"},"16:17":{"price":950,"nominal":"1234","volume":"11724","trades":"2"},"16:16":{"price":950,"nominal":"1234","volume":"11724","trades":"2"},"16:15":{"price":950,"nominal":"1","volume":"10","trades":"3"},"16:14":{"price":950.2,"nominal":"490","volume":"4660","trades":"1"},"16:13":{"price":950.2,"nominal":"490","volume":"4660","trades":"1"},"16:12":{"price":950.2,"nominal":"490","volume":"4660","trades":"1"},"16:11":{"price":950.2,"nominal":"490","volume":"4660","trades":"1"},"16:10":{"price":951,"nominal":"1510","volume":"14357","trades":"3"},"16:09":{"price":950.8,"nominal":"4","volume":"38","trades":"1"},"16:08":{"price":950.8,"nominal":"4","volume":"38","trades":"1"},"16:07":{"price":950.8,"nominal":"4","volume":"38","trades":"1"},"16:06":{"price":950.8,"nominal":"4","volume":"38","trades":"1"},"16:05":{"price":950.8,"nominal":"4","volume":"38","trades":"1"},"16:04":{"price":950.8,"nominal":"4","volume":"38","trades":"1"},"16:03":{"price":950.8,"nominal":"4","volume":"38","trades":"1"},"16:02":{"price":950.8,"nominal":"4","volume":"38","trades":"1"},"16:01":{"price":950.8,"nominal":"4","volume":"38","trades":"1"},"16:00":{"price":950.8,"nominal":"4","volume":"38","trades":"1"},"15:59":{"price":950.8,"nominal":"34","volume":"324","trades":"1"},"15:58":{"price":951.8,"nominal":"58","volume":"551","trades":"1"},"15:57":{"price":951.8,"nominal":"58","volume":"551","trades":"1"},"15:56":{"price":951.8,"nominal":"58","volume":"551","trades":"1"},"15:55":{"price":951.8,"nominal":"58","volume":"551","trades":"1"},"15:54":{"price":951.8,"nominal":"58","volume":"551","trades":"1"},"15:53":{"price":950.2,"nominal":"82","volume":"781","trades":"1"},"15:52":{"price":952,"nominal":"1045","volume":"9948","trades":"1"},"15:51":{"price":952,"nominal":"1045","volume":"9948","trades":"1"},"15:50":{"price":952,"nominal":"1045","volume":"9948","trades":"1"},"15:49":{"price":952,"nominal":"1045","volume":"9948","trades":"1"},"15:48":{"price":952,"nominal":"2885","volume":"27465","trades":"1"},"15:47":{"price":952,"nominal":"2885","volume":"27465","trades":"1"},"15:46":{"price":952,"nominal":"200","volume":"1904","trades":"1"},"15:45":{"price":952,"nominal":"200","volume":"1904","trades":"1"},"15:44":{"price":952,"nominal":"200","volume":"1904","trades":"1"},"15:43":{"price":952,"nominal":"1","volume":"10","trades":"1"},"15:42":{"price":952,"nominal":"1","volume":"10","trades":"1"},"15:41":{"price":952,"nominal":"10","volume":"95","trades":"1"},"15:40":{"price":952,"nominal":"10","volume":"95","trades":"1"},"15:39":{"price":951.1,"nominal":"1040","volume":"9901","trades":"1"},"15:38":{"price":951.1,"nominal":"1040","volume":"9901","trades":"1"},"15:37":{"price":951.1,"nominal":"1040","volume":"9901","trades":"1"},"15:36":{"price":951.1,"nominal":"1040","volume":"9901","trades":"1"},"15:35":{"price":952,"nominal":"100","volume":"953","trades":"2"},"15:34":{"price":953,"nominal":"1","volume":"10","trades":"1"},"15:33":{"price":953,"nominal":"1","volume":"10","trades":"1"},"15:32":{"price":953,"nominal":"1","volume":"10","trades":"1"},"15:31":{"price":953,"nominal":"1","volume":"10","trades":"1"},"15:30":{"price":953,"nominal":"1","volume":"10","trades":"1"},"15:29":{"price":953,"nominal":"109","volume":"1039","trades":"2"},"15:28":{"price":953,"nominal":"100","volume":"953","trades":"1"},"15:27":{"price":953,"nominal":"36","volume":"343","trades":"1"},"15:26":{"price":953,"nominal":"36","volume":"343","trades":"1"},"15:25":{"price":953,"nominal":"114","volume":"1085","trades":"1"},"15:24":{"price":951.5,"nominal":"300","volume":"2853","trades":"1"},"15:23":{"price":951.5,"nominal":"300","volume":"2853","trades":"1"},"15:22":{"price":951.5,"nominal":"300","volume":"2853","trades":"1"},"15:21":{"price":951.5,"nominal":"300","volume":"2853","trades":"1"},"15:20":{"price":951,"nominal":"200","volume":"1902","trades":"1"},"15:19":{"price":951,"nominal":"200","volume":"1902","trades":"1"},"15:18":{"price":951,"nominal":"200","volume":"1902","trades":"1"},"15:17":{"price":951,"nominal":"200","volume":"1902","trades":"1"},"15:16":{"price":951,"nominal":"200","volume":"1902","trades":"1"},"15:15":{"price":951,"nominal":"200","volume":"1902","trades":"1"},"15:14":{"price":951,"nominal":"200","volume":"1902","trades":"1"},"15:13":{"price":951,"nominal":"200","volume":"1902","trades":"1"},"15:12":{"price":951,"nominal":"200","volume":"1902","trades":"1"},"15:11":{"price":951,"nominal":"200","volume":"1902","trades":"1"},"15:10":{"price":951,"nominal":"200","volume":"1902","trades":"1"},"15:09":{"price":950.9,"nominal":"100","volume":"950","trades":"1"},"15:08":{"price":950.9,"nominal":"100","volume":"950","trades":"1"},"15:07":{"price":950.9,"nominal":"100","volume":"950","trades":"1"},"15:06":{"price":950.4,"nominal":"251","volume":"2383","trades":"1"},"15:05":{"price":949.4,"nominal":"293","volume":"2783","trades":"2"},"15:04":{"price":949.4,"nominal":"5","volume":"47","trades":"1"},"15:03":{"price":949.4,"nominal":"400","volume":"3797","trades":"1"},"15:02":{"price":949.3,"nominal":"105","volume":"997","trades":"1"},"15:01":{"price":949.3,"nominal":"105","volume":"997","trades":"1"},"15:00":{"price":949.3,"nominal":"309","volume":"2933","trades":"3"},"14:59":{"price":949.3,"nominal":"41","volume":"389","trades":"1"},"14:58":{"price":949.2,"nominal":"9","volume":"85","trades":"1"},"14:57":{"price":949.2,"nominal":"350","volume":"3319","trades":"3"},"14:56":{"price":949.2,"nominal":"350","volume":"3319","trades":"3"},"14:55":{"price":949.2,"nominal":"350","volume":"3319","trades":"3"},"14:54":{"price":949.2,"nominal":"350","volume":"3319","trades":"3"},"14:53":{"price":947.8,"nominal":"561","volume":"5316","trades":"2"},"14:52":{"price":947.5,"nominal":"36","volume":"341","trades":"2"},"14:51":{"price":947.5,"nominal":"36","volume":"341","trades":"2"},"14:50":{"price":946.7,"nominal":"329","volume":"3114","trades":"2"},"14:49":{"price":946.7,"nominal":"329","volume":"3114","trades":"2"},"14:48":{"price":946.7,"nominal":"329","volume":"3114","trades":"2"},"14:47":{"price":946.7,"nominal":"329","volume":"3114","trades":"2"},"14:46":{"price":946.2,"nominal":"2625","volume":"24857","trades":"6"},"14:45":{"price":946.5,"nominal":"8","volume":"76","trades":"3"},"14:44":{"price":946.5,"nominal":"8","volume":"76","trades":"3"},"14:43":{"price":946.5,"nominal":"8","volume":"76","trades":"3"},"14:42":{"price":946.5,"nominal":"8","volume":"76","trades":"3"},"14:41":{"price":946.5,"nominal":"8","volume":"76","trades":"3"},"14:40":{"price":946.5,"nominal":"8","volume":"76","trades":"3"},"14:39":{"price":946.5,"nominal":"8","volume":"76","trades":"3"},"14:38":{"price":946.5,"nominal":"8","volume":"76","trades":"3"},"14:37":{"price":946.5,"nominal":"8","volume":"76","trades":"3"},"14:36":{"price":946.3,"nominal":"2","volume":"19","trades":"1"},"14:35":{"price":946.3,"nominal":"2","volume":"19","trades":"1"},"14:34":{"price":946.3,"nominal":"2","volume":"19","trades":"1"},"14:33":{"price":946.3,"nominal":"2","volume":"19","trades":"1"},"14:32":{"price":946.4,"nominal":"10","volume":"95","trades":"1"},"14:31":{"price":946.4,"nominal":"10","volume":"95","trades":"1"},"14:30":{"price":946.4,"nominal":"10","volume":"95","trades":"1"},"14:29":{"price":946.5,"nominal":"1","volume":"9","trades":"1"},"14:28":{"price":946.5,"nominal":"1","volume":"9","trades":"1"},"14:27":{"price":946.5,"nominal":"1","volume":"9","trades":"1"},"14:26":{"price":945.4,"nominal":"15440","volume":"146002","trades":"1"},"14:25":{"price":945.6,"nominal":"100","volume":"947","trades":"3"},"14:24":{"price":947,"nominal":"2","volume":"19","trades":"1"},"14:23":{"price":947.4,"nominal":"172","volume":"1626","trades":"1"},"14:22":{"price":947.4,"nominal":"172","volume":"1626","trades":"1"},"14:21":{"price":945.4,"nominal":"100","volume":"947","trades":"1"},"14:20":{"price":945.4,"nominal":"100","volume":"947","trades":"1"},"14:19":{"price":947.1,"nominal":"181","volume":"1714","trades":"1"},"14:18":{"price":947,"nominal":"1275","volume":"12077","trades":"3"},"14:17":{"price":947,"nominal":"1275","volume":"12077","trades":"3"},"14:16":{"price":947,"nominal":"1275","volume":"12077","trades":"3"},"14:15":{"price":947,"nominal":"1275","volume":"12077","trades":"3"},"14:14":{"price":947,"nominal":"1275","volume":"12077","trades":"3"},"14:13":{"price":947,"nominal":"1275","volume":"12077","trades":"3"},"14:12":{"price":947.2,"nominal":"3070","volume":"29098","trades":"6"},"14:11":{"price":945.6,"nominal":"19","volume":"180","trades":"1"},"14:10":{"price":946.8,"nominal":"200","volume":"1891","trades":"1"},"14:09":{"price":946.8,"nominal":"200","volume":"1891","trades":"1"},"14:08":{"price":946.8,"nominal":"200","volume":"1891","trades":"1"},"14:07":{"price":945.3,"nominal":"3103","volume":"29329","trades":"3"},"14:06":{"price":945.3,"nominal":"3103","volume":"29329","trades":"3"},"14:05":{"price":945.3,"nominal":"3103","volume":"29329","trades":"3"},"14:04":{"price":945.3,"nominal":"3103","volume":"29329","trades":"3"},"14:03":{"price":945.3,"nominal":"3103","volume":"29329","trades":"3"},"14:02":{"price":945.3,"nominal":"3103","volume":"29329","trades":"3"},"14:01":{"price":945.3,"nominal":"3103","volume":"29329","trades":"3"},"14:00":{"price":945.3,"nominal":"3103","volume":"29329","trades":"3"},"13:59":{"price":945.3,"nominal":"3103","volume":"29329","trades":"3"},"13:58":{"price":945.3,"nominal":"3103","volume":"29329","trades":"3"},"13:57":{"price":945.3,"nominal":"3103","volume":"29329","trades":"3"},"13:56":{"price":945.3,"nominal":"3103","volume":"29329","trades":"3"},"13:55":{"price":945.3,"nominal":"3103","volume":"29329","trades":"3"},"13:54":{"price":945.1,"nominal":"50","volume":"473","trades":"2"},"13:53":{"price":945.1,"nominal":"50","volume":"473","trades":"2"},"13:52":{"price":945.2,"nominal":"150","volume":"1418","trades":"1"},"13:51":{"price":945.2,"nominal":"404","volume":"3819","trades":"2"},"13:50":{"price":945.2,"nominal":"76","volume":"719","trades":"2"},"13:49":{"price":948.6,"nominal":"157","volume":"1484","trades":"1"},"13:48":{"price":948.6,"nominal":"157","volume":"1484","trades":"1"},"13:47":{"price":948.6,"nominal":"157","volume":"1484","trades":"1"},"13:46":{"price":945,"nominal":"50","volume":"473","trades":"1"},"13:45":{"price":945,"nominal":"50","volume":"473","trades":"1"},"13:44":{"price":945,"nominal":"50","volume":"473","trades":"1"},"13:43":{"price":945,"nominal":"160","volume":"1512","trades":"3"},"13:42":{"price":945,"nominal":"160","volume":"1512","trades":"3"},"13:41":{"price":945,"nominal":"415","volume":"3922","trades":"2"},"13:40":{"price":945,"nominal":"415","volume":"3922","trades":"2"},"13:39":{"price":945,"nominal":"415","volume":"3922","trades":"2"},"13:38":{"price":945,"nominal":"393","volume":"3711","trades":"3"},"13:37":{"price":945,"nominal":"393","volume":"3711","trades":"3"},"13:36":{"price":944.1,"nominal":"209","volume":"1977","trades":"1"},"13:35":{"price":944.1,"nominal":"209","volume":"1977","trades":"1"},"13:34":{"price":944.1,"nominal":"209","volume":"1977","trades":"1"},"13:33":{"price":944.1,"nominal":"209","volume":"1977","trades":"1"},"13:32":{"price":945.9,"nominal":"528","volume":"4994","trades":"1"},"13:31":{"price":945.9,"nominal":"528","volume":"4994","trades":"1"},"13:30":{"price":945.9,"nominal":"528","volume":"4994","trades":"1"},"13:29":{"price":945.9,"nominal":"528","volume":"4994","trades":"1"},"13:28":{"price":945.9,"nominal":"26","volume":"246","trades":"1"},"13:27":{"price":945.9,"nominal":"300","volume":"2838","trades":"1"},"13:26":{"price":945.9,"nominal":"300","volume":"2838","trades":"1"},"13:25":{"price":945.9,"nominal":"300","volume":"2838","trades":"1"},"13:24":{"price":945.9,"nominal":"300","volume":"2838","trades":"1"},"13:23":{"price":945.9,"nominal":"300","volume":"2838","trades":"1"},"13:22":{"price":945.9,"nominal":"300","volume":"2838","trades":"1"},"13:21":{"price":946,"nominal":"319","volume":"3017","trades":"2"},"13:20":{"price":946,"nominal":"319","volume":"3017","trades":"2"},"13:19":{"price":945.9,"nominal":"1041","volume":"9847","trades":"1"},"13:18":{"price":945.9,"nominal":"851","volume":"8043","trades":"4"},"13:17":{"price":945.9,"nominal":"851","volume":"8043","trades":"4"},"13:16":{"price":945,"nominal":"291","volume":"2752","trades":"2"},"13:15":{"price":945,"nominal":"291","volume":"2752","trades":"2"},"13:14":{"price":945,"nominal":"291","volume":"2752","trades":"2"},"13:13":{"price":945.6,"nominal":"115","volume":"1085","trades":"1"},"13:12":{"price":945.6,"nominal":"115","volume":"1085","trades":"1"},"13:11":{"price":943.7,"nominal":"122","volume":"1151","trades":"2"},"13:10":{"price":943.7,"nominal":"6","volume":"57","trades":"1"},"13:09":{"price":943.8,"nominal":"3953","volume":"37294","trades":"4"},"13:08":{"price":943.8,"nominal":"3953","volume":"37294","trades":"4"},"13:07":{"price":944,"nominal":"1","volume":"9","trades":"1"},"13:06":{"price":944,"nominal":"1","volume":"9","trades":"1"},"13:05":{"price":944,"nominal":"16","volume":"151","trades":"2"},"13:04":{"price":944,"nominal":"17922","volume":"169207","trades":"8"},"13:03":{"price":944,"nominal":"17922","volume":"169207","trades":"8"},"13:02":{"price":944,"nominal":"17922","volume":"169207","trades":"8"},"13:01":{"price":945.9,"nominal":"1642","volume":"15535","trades":"1"},"13:00":{"price":945.9,"nominal":"1642","volume":"15535","trades":"1"},"12:59":{"price":946,"nominal":"50","volume":"474","trades":"5"},"12:58":{"price":947.9,"nominal":"426","volume":"4035","trades":"4"},"12:57":{"price":947.9,"nominal":"426","volume":"4035","trades":"4"},"12:56":{"price":947.9,"nominal":"1","volume":"9","trades":"2"},"12:55":{"price":946.2,"nominal":"1431","volume":"13560","trades":"1"},"12:54":{"price":946.2,"nominal":"1431","volume":"13560","trades":"1"},"12:53":{"price":947.5,"nominal":"177","volume":"1679","trades":"3"},"12:52":{"price":948.9,"nominal":"702","volume":"6658","trades":"5"},"12:51":{"price":948.9,"nominal":"50","volume":"475","trades":"1"},"12:50":{"price":949.5,"nominal":"100","volume":"950","trades":"1"},"12:49":{"price":949.5,"nominal":"100","volume":"950","trades":"1"},"12:48":{"price":949.5,"nominal":"100","volume":"950","trades":"2"},"12:47":{"price":949.5,"nominal":"7152","volume":"67601","trades":"2"},"12:46":{"price":945.2,"nominal":"154","volume":"1456","trades":"3"},"12:45":{"price":945.2,"nominal":"94","volume":"888","trades":"1"},"12:44":{"price":945.2,"nominal":"94","volume":"888","trades":"1"},"12:43":{"price":945,"nominal":"100","volume":"945","trades":"1"},"12:42":{"price":945,"nominal":"100","volume":"945","trades":"1"},"12:41":{"price":945,"nominal":"100","volume":"945","trades":"1"},"12:40":{"price":945,"nominal":"1512","volume":"14279","trades":"1"},"12:39":{"price":945,"nominal":"1512","volume":"14279","trades":"1"},"12:38":{"price":945,"nominal":"1512","volume":"14279","trades":"1"},"12:37":{"price":944.4,"nominal":"3520","volume":"33208","trades":"2"},"12:36":{"price":943.4,"nominal":"150","volume":"1415","trades":"3"},"12:35":{"price":943.4,"nominal":"48","volume":"453","trades":"1"},"12:34":{"price":943.4,"nominal":"7884","volume":"74236","trades":"1"},"12:33":{"price":943.4,"nominal":"7884","volume":"74236","trades":"1"},"12:32":{"price":943.4,"nominal":"7884","volume":"74236","trades":"1"},"12:31":{"price":941.6,"nominal":"120","volume":"1130","trades":"4"},"12:30":{"price":942,"nominal":"4480","volume":"42179","trades":"1"},"12:29":{"price":942,"nominal":"4480","volume":"42179","trades":"1"},"12:28":{"price":941.5,"nominal":"15115","volume":"142296","trades":"8"},"12:27":{"price":941.3,"nominal":"12309","volume":"115849","trades":"12"},"12:26":{"price":940,"nominal":"26767","volume":"250135","trades":"24"},"12:25":{"price":931.2,"nominal":"22451","volume":"210195","trades":"55"},"12:24":{"price":946.2,"nominal":"50","volume":"475","trades":"1"},"12:23":{"price":946.2,"nominal":"50","volume":"475","trades":"1"},"12:22":{"price":949.9,"nominal":"346","volume":"3284","trades":"1"},"12:21":{"price":949.1,"nominal":"1566","volume":"14854","trades":"4"},"12:20":{"price":949.1,"nominal":"1566","volume":"14854","trades":"4"},"12:19":{"price":949.1,"nominal":"1566","volume":"14854","trades":"4"},"12:18":{"price":949.1,"nominal":"1566","volume":"14854","trades":"4"},"12:17":{"price":947.8,"nominal":"2580","volume":"24456","trades":"2"},"12:16":{"price":947.8,"nominal":"2580","volume":"24456","trades":"2"},"12:15":{"price":947.9,"nominal":"14","volume":"133","trades":"2"},"12:14":{"price":947.8,"nominal":"3216","volume":"30472","trades":"14"},"12:13":{"price":947.8,"nominal":"3216","volume":"30472","trades":"14"},"12:12":{"price":947.2,"nominal":"50","volume":"474","trades":"1"},"12:11":{"price":947.2,"nominal":"1","volume":"9","trades":"1"},"12:10":{"price":947.2,"nominal":"1","volume":"9","trades":"1"},"12:09":{"price":946,"nominal":"1343","volume":"12704","trades":"4"},"12:08":{"price":946,"nominal":"1343","volume":"12704","trades":"4"},"12:07":{"price":946,"nominal":"1343","volume":"12704","trades":"4"},"12:06":{"price":946,"nominal":"1343","volume":"12704","trades":"4"},"12:05":{"price":946,"nominal":"1343","volume":"12704","trades":"4"},"12:04":{"price":946,"nominal":"1343","volume":"12704","trades":"4"},"12:03":{"price":946,"nominal":"1343","volume":"12704","trades":"4"},"12:02":{"price":946,"nominal":"1343","volume":"12704","trades":"4"},"12:01":{"price":945.9,"nominal":"567","volume":"5362","trades":"1"},"12:00":{"price":945.6,"nominal":"102","volume":"964","trades":"2"},"11:59":{"price":945.6,"nominal":"102","volume":"964","trades":"2"},"11:58":{"price":945.6,"nominal":"102","volume":"964","trades":"2"},"11:57":{"price":945.6,"nominal":"102","volume":"964","trades":"2"},"11:56":{"price":945.6,"nominal":"102","volume":"964","trades":"2"},"11:55":{"price":945.6,"nominal":"102","volume":"964","trades":"2"},"11:54":{"price":945.6,"nominal":"102","volume":"964","trades":"2"},"11:53":{"price":945.6,"nominal":"102","volume":"964","trades":"2"},"11:52":{"price":945,"nominal":"123","volume":"1164","trades":"2"},"11:51":{"price":945,"nominal":"123","volume":"1164","trades":"2"},"11:50":{"price":945,"nominal":"123","volume":"1164","trades":"2"},"11:49":{"price":945,"nominal":"123","volume":"1164","trades":"2"},"11:48":{"price":946.5,"nominal":"1452","volume":"13731","trades":"2"},"11:47":{"price":946.5,"nominal":"1452","volume":"13731","trades":"2"},"11:46":{"price":946.5,"nominal":"1452","volume":"13731","trades":"2"},"11:45":{"price":946.5,"nominal":"1452","volume":"13731","trades":"2"},"11:44":{"price":946.5,"nominal":"1452","volume":"13731","trades":"2"},"11:43":{"price":946.5,"nominal":"1452","volume":"13731","trades":"2"},"11:42":{"price":945.4,"nominal":"2219","volume":"20999","trades":"6"},"11:41":{"price":947.6,"nominal":"112","volume":"1060","trades":"1"},"11:40":{"price":946.3,"nominal":"2033","volume":"19137","trades":"1"},"11:39":{"price":946.3,"nominal":"2033","volume":"19137","trades":"1"},"11:38":{"price":946.3,"nominal":"2033","volume":"19137","trades":"1"},"11:37":{"price":946.3,"nominal":"2033","volume":"19137","trades":"1"},"11:36":{"price":946.3,"nominal":"2033","volume":"19137","trades":"1"},"11:35":{"price":946.3,"nominal":"2033","volume":"19137","trades":"1"},"11:34":{"price":946.3,"nominal":"2033","volume":"19137","trades":"1"},"11:33":{"price":941.3,"nominal":"91","volume":"860","trades":"3"},"11:32":{"price":941.3,"nominal":"91","volume":"860","trades":"3"},"11:31":{"price":941.3,"nominal":"91","volume":"860","trades":"3"},"11:30":{"price":941.3,"nominal":"91","volume":"860","trades":"3"},"11:29":{"price":941.3,"nominal":"91","volume":"860","trades":"3"},"11:28":{"price":941.3,"nominal":"91","volume":"860","trades":"3"},"11:27":{"price":945,"nominal":"1","volume":"9","trades":"1"},"11:26":{"price":945,"nominal":"1","volume":"9","trades":"1"},"11:25":{"price":948.4,"nominal":"49","volume":"463","trades":"1"},"11:24":{"price":948.4,"nominal":"49","volume":"463","trades":"1"},"11:23":{"price":944.9,"nominal":"2","volume":"19","trades":"1"},"11:22":{"price":944.9,"nominal":"100","volume":"945","trades":"1"},"11:21":{"price":944.9,"nominal":"1","volume":"9","trades":"1"},"11:20":{"price":944.9,"nominal":"1","volume":"9","trades":"1"},"11:19":{"price":944.9,"nominal":"124","volume":"1164","trades":"1"},"11:18":{"price":944.9,"nominal":"124","volume":"1164","trades":"1"},"11:17":{"price":939,"nominal":"741","volume":"6989","trades":"3"},"11:16":{"price":939,"nominal":"741","volume":"6989","trades":"3"},"11:15":{"price":948.9,"nominal":"410","volume":"3890","trades":"1"},"11:14":{"price":948.9,"nominal":"410","volume":"3890","trades":"1"},"11:13":{"price":948.9,"nominal":"3","volume":"28","trades":"1"},"11:12":{"price":948.9,"nominal":"3","volume":"28","trades":"1"},"11:11":{"price":948.9,"nominal":"3","volume":"28","trades":"1"},"11:10":{"price":949.4,"nominal":"343","volume":"3232","trades":"1"},"11:09":{"price":942.3,"nominal":"67","volume":"631","trades":"1"},"11:08":{"price":942.3,"nominal":"1","volume":"9","trades":"1"},"11:07":{"price":942.3,"nominal":"873","volume":"8252","trades":"3"},"11:06":{"price":942.3,"nominal":"873","volume":"8252","trades":"3"},"11:05":{"price":947.8,"nominal":"322","volume":"3052","trades":"2"},"11:04":{"price":947.8,"nominal":"322","volume":"3052","trades":"2"},"11:03":{"price":947.8,"nominal":"142","volume":"1333","trades":"4"},"11:02":{"price":947.9,"nominal":"500","volume":"4742","trades":"2"},"11:01":[],"11:00":[],"10:58":{"price":948.4,"nominal":"132","volume":"1253","trades":"1"},"10:52":{"price":949,"nominal":"1599","volume":"15194","trades":"6"},"10:51":{"price":951,"nominal":"1522","volume":"14478","trades":"5"},"10:48":{"price":954.9,"nominal":"206","volume":"1967","trades":"1"},"10:47":{"price":954.9,"nominal":"1240","volume":"11842","trades":"2"},"10:46":{"price":955,"nominal":"8479","volume":"80967","trades":"7"},"10:45":{"price":950.6,"nominal":"12676","volume":"121690","trades":"3"},"10:44":{"price":960,"nominal":"24090","volume":"232504","trades":"10"},"10:42":{"price":951.5,"nominal":"32","volume":"307","trades":"2"},"10:41":{"price":960,"nominal":"100","volume":"950","trades":"1"},"10:37":{"price":950.1,"nominal":"26","volume":"252","trades":"1"},"10:31":{"price":970,"nominal":"300","volume":"2910","trades":"3"}}}},"USM":{"daily":{"2026-03-19":{"price":0.6687,"ytm":9.46638,"nominal":"176198","volume":"116838"},"2026-03-18":{"price":0.6795,"ytm":9.18776,"nominal":"38322","volume":"26172"},"2026-03-17":{"price":0.6887,"ytm":8.92565,"nominal":"34114","volume":"23273"},"2026-03-16":{"price":0.69,"ytm":8.93065,"nominal":"74804","volume":"50862"},"2026-03-13":{"price":0.6787,"ytm":9.19872,"nominal":"93576","volume":"63885"},"2026-03-12":{"price":0.695,"ytm":8.85449,"nominal":"111488","volume":"76566"},"2026-03-11":{"price":0.7042,"ytm":8.65556,"nominal":"161821","volume":"113165"},"2026-03-10":{"price":0.6919,"ytm":8.88339,"nominal":"49315","volume":"34129"},"2026-03-09":{"price":0.6879,"ytm":9.01091,"nominal":"27140","volume":"18467"},"2026-03-06":{"price":0.6875,"ytm":9.01108,"nominal":"118651","volume":"81072"},"2026-03-05":{"price":0.692,"ytm":8.8994,"nominal":"50709","volume":"35338"},"2026-03-04":{"price":0.7069,"ytm":8.5854,"nominal":"407302","volume":"286511"},"2026-03-03":{"price":0.6854,"ytm":8.93942,"nominal":"55413","volume":"37793"},"2026-03-02":{"price":0.694,"ytm":8.82655,"nominal":"71189","volume":"49298"},"2026-02-27":{"price":0.6983,"ytm":8.7061,"nominal":"285256","volume":"198139"},"2026-02-26":{"price":0.693,"ytm":8.8392,"nominal":"246508","volume":"171764"},"2026-02-25":{"price":0.71,"ytm":8.4113,"nominal":"88144","volume":"62182"},"2026-02-24":{"price":0.7055,"ytm":8.53454,"nominal":"45563","volume":"32070"},"2026-02-23":{"price":0.702,"ytm":8.57222,"nominal":"29006","volume":"20494"},"2026-02-20":{"price":0.708,"ytm":8.43701,"nominal":"19903","volume":"14153"},"2026-02-19":{"price":0.705,"ytm":8.57472,"nominal":"16047","volume":"11346"},"2026-02-18":{"price":0.7095,"ytm":8.48637,"nominal":"72370","volume":"51450"},"2026-02-13":{"price":0.709,"ytm":8.44378,"nominal":"30175","volume":"21449"},"2026-02-12":{"price":0.7144,"ytm":8.29824,"nominal":"59159","volume":"42289"},"2026-02-11":{"price":0.7196,"ytm":8.20473,"nominal":"48373","volume":"34327"},"2026-02-10":{"price":0.7126,"ytm":8.36522,"nominal":"111804","volume":"79000"},"2026-02-09":{"price":0.7037,"ytm":8.56013,"nominal":"120212","volume":"85220"},"2026-02-06":{"price":0.695,"ytm":8.66473,"nominal":"31732","volume":"22300"},"2026-02-05":{"price":0.702,"ytm":8.58812,"nominal":"408326","volume":"286356"},"2026-02-04":{"price":0.7003,"ytm":8.63958,"nominal":"21062","volume":"14774"},"2026-02-03":{"price":0.7029,"ytm":8.61283,"nominal":"198254","volume":"138310"},"2026-02-02":{"price":0.7023,"ytm":8.55647,"nominal":"49645","volume":"34944"},"2026-01-30":{"price":0.7,"ytm":8.61641,"nominal":"69648","volume":"49315"},"2026-01-29":{"price":0.71,"ytm":8.3103,"nominal":"29424","volume":"20815"},"2026-01-28":{"price":0.703,"ytm":8.48418,"nominal":"140776","volume":"99982"},"2026-01-27":{"price":0.7031,"ytm":8.49571,"nominal":"129448","volume":"91160"},"2026-01-26":{"price":0.6962,"ytm":8.62503,"nominal":"574196","volume":"398737"},"2026-01-23":{"price":0.6873,"ytm":8.85848,"nominal":"187922","volume":"129247"},"2026-01-22":{"price":0.6875,"ytm":8.79991,"nominal":"153783","volume":"105888"},"2026-01-21":{"price":0.6822,"ytm":8.91516,"nominal":"372586","volume":"255536"},"2026-01-20":{"price":0.6844,"ytm":8.87002,"nominal":"42124","volume":"28848"},"2026-01-19":{"price":0.6805,"ytm":8.98308,"nominal":"190361","volume":"129521"},"2026-01-16":{"price":0.6784,"ytm":9.01308,"nominal":"167301","volume":"113191"},"2026-01-15":{"price":0.677,"ytm":9.10538,"nominal":"85757","volume":"58182"},"2026-01-14":{"price":0.6746,"ytm":9.156,"nominal":"23653","volume":"15929"},"2026-01-13":{"price":0.6689,"ytm":9.28408,"nominal":"241412","volume":"162493"},"2026-01-12":{"price":0.6737,"ytm":9.14591,"nominal":"52485","volume":"35643"},"2026-01-09":{"price":0.6765,"ytm":9.1149,"nominal":"94784","volume":"63699"},"2026-01-08":{"price":0.6712,"ytm":9.25662,"nominal":"6076","volume":"4084"},"2026-01-07":{"price":0.7161,"ytm":9.16767,"nominal":"97054","volume":"69480"},"2026-01-06":{"price":0.7168,"ytm":9.11835,"nominal":"38340","volume":"27588"},"2026-01-05":{"price":0.717,"ytm":9.11343,"nominal":"8810","volume":"6332"},"2026-01-02":{"price":0.7204,"ytm":9.07011,"nominal":"142775","volume":"101662"},"2025-12-30":{"price":0.716,"ytm":9.09907,"nominal":"78538","volume":"56381"},"2025-12-29":{"price":0.715,"ytm":9.0792,"nominal":"82308","volume":"60140"},"2025-12-26":{"price":0.7156,"ytm":9.05222,"nominal":"67668","volume":"48454"},"2025-12-24":{"price":0.719,"ytm":8.94897,"nominal":"739","volume":"533"},"2025-12-23":{"price":0.7214,"ytm":8.84201,"nominal":"63770","volume":"46101"},"2025-12-22":{"price":0.7198,"ytm":8.8408,"nominal":"109664","volume":"79456"},"2025-12-19":{"price":0.7179,"ytm":8.99629,"nominal":"385445","volume":"277308"},"2025-12-18":{"price":0.7189,"ytm":8.9259,"nominal":"115916","volume":"83328"},"2025-12-17":{"price":0.717,"ytm":9.01102,"nominal":"103351","volume":"73649"},"2025-12-16":{"price":0.716,"ytm":9.01165,"nominal":"192722","volume":"136875"},"2025-12-15":{"price":0.7,"ytm":9.42584,"nominal":"213351","volume":"147779"},"2025-12-12":{"price":0.6925,"ytm":9.64291,"nominal":"62699","volume":"43385"},"2025-12-11":{"price":0.685,"ytm":9.885,"nominal":"155211","volume":"107123"},"2025-12-10":{"price":0.6947,"ytm":9.57852,"nominal":"63910","volume":"44341"},"2025-12-09":{"price":0.684,"ytm":9.88148,"nominal":"72756","volume":"49874"},"2025-12-05":{"price":0.698,"ytm":9.49595,"nominal":"348565","volume":"244010"},"2025-12-04":{"price":0.6909,"ytm":9.59471,"nominal":"147570","volume":"102119"},"2025-12-03":{"price":0.6913,"ytm":9.58576,"nominal":"15491","volume":"10723"},"2025-12-02":{"price":0.6922,"ytm":9.50719,"nominal":"13882","volume":"9612"},"2025-12-01":{"price":0.6917,"ytm":9.53627,"nominal":"18755","volume":"12986"},"2025-11-28":{"price":0.6951,"ytm":9.42919,"nominal":"4771","volume":"3317"},"2025-11-27":{"price":0.6937,"ytm":9.44037,"nominal":"10019","volume":"6944"},"2025-11-26":{"price":0.69,"ytm":9.52495,"nominal":"32878","volume":"22701"},"2025-11-25":{"price":0.694,"ytm":9.46874,"nominal":"47466","volume":"33350"},"2025-11-21":{"price":0.6882,"ytm":9.58205,"nominal":"918","volume":"630"},"2025-11-20":{"price":0.6889,"ytm":9.62844,"nominal":"45808","volume":"32063"},"2025-11-19":{"price":0.7058,"ytm":9.22328,"nominal":"121323","volume":"85873"},"2025-11-18":{"price":0.703,"ytm":9.31692,"nominal":"92275","volume":"64727"},"2025-11-17":{"price":0.6944,"ytm":9.4778,"nominal":"54031","volume":"37790"},"2025-11-14":{"price":0.6985,"ytm":9.42486,"nominal":"103196","volume":"72070"},"2025-11-13":{"price":0.6952,"ytm":9.62174,"nominal":"14813","volume":"10308"},"2025-11-12":{"price":0.6975,"ytm":9.57009,"nominal":"103101","volume":"73907"},"2025-11-11":{"price":0.7008,"ytm":9.45756,"nominal":"75383","volume":"52978"},"2025-11-10":{"price":0.7028,"ytm":9.40709,"nominal":"84105","volume":"58842"},"2025-11-07":{"price":0.689,"ytm":9.76238,"nominal":"40873","volume":"27996"},"2025-11-06":{"price":0.6888,"ytm":9.76961,"nominal":"6497","volume":"4472"},"2025-11-05":{"price":0.6895,"ytm":9.75678,"nominal":"216809","volume":"148896"},"2025-11-04":{"price":0.6652,"ytm":10.35072,"nominal":"46340","volume":"31434"},"2025-11-03":{"price":0.6857,"ytm":9.86172,"nominal":"315202","volume":"215527"},"2025-10-31":{"price":0.682,"ytm":9.89235,"nominal":"566974","volume":"387057"},"2025-10-30":{"price":0.6759,"ytm":10.08695,"nominal":"228422","volume":"154644"},"2025-10-29":{"price":0.6732,"ytm":10.23876,"nominal":"148137","volume":"99061"},"2025-10-28":{"price":0.6645,"ytm":10.41896,"nominal":"406109","volume":"271026"},"2025-10-27":{"price":0.655,"ytm":10.6193,"nominal":"712848","volume":"465865"},"2025-10-24":{"price":0.551,"ytm":13.86125,"nominal":"181701","volume":"101161"},"2025-10-23":{"price":0.5506,"ytm":13.8755,"nominal":"128381","volume":"71293"},"2025-10-22":{"price":0.5361,"ytm":14.41795,"nominal":"65101","volume":"35306"},"2025-10-21":{"price":0.551,"ytm":13.81496,"nominal":"84306","volume":"46994"},"2025-10-20":{"price":0.5495,"ytm":13.98828,"nominal":"295084","volume":"161162"},"2025-10-17":{"price":0.544,"ytm":14.21775,"nominal":"52642","volume":"28991"},"2025-10-16":{"price":0.568,"ytm":13.01778,"nominal":"85416","volume":"48656"},"2025-10-15":{"price":0.576,"ytm":12.95509,"nominal":"35467","volume":"20026"},"2025-10-14":{"price":0.5799,"ytm":12.90796,"nominal":"393439","volume":"233137"},"2025-10-13":{"price":0.5831,"ytm":12.5813,"nominal":"33666","volume":"19898"},"2025-10-09":{"price":0.585,"ytm":12.57061,"nominal":"166053","volume":"93984"},"2025-10-08":{"price":0.535,"ytm":14.39185,"nominal":"36910","volume":"19942"},"2025-10-07":{"price":0.5485,"ytm":13.79055,"nominal":"240050","volume":"132301"},"2025-10-06":{"price":0.548,"ytm":13.76371,"nominal":"131548","volume":"72934"},"2025-10-03":{"price":0.55,"ytm":13.75497,"nominal":"85231","volume":"46605"},"2025-10-02":{"price":0.536,"ytm":13.81216,"nominal":"53579","volume":"28147"},"2025-10-01":{"price":0.522,"ytm":14.46272,"nominal":"1431135","volume":"726811"},"2025-09-30":{"price":0.534,"ytm":13.89608,"nominal":"293378","volume":"155769"},"2025-09-29":{"price":0.5202,"ytm":14.62978,"nominal":"410898","volume":"227218"},"2025-09-26":{"price":0.525,"ytm":14.4197,"nominal":"92810","volume":"48902"},"2025-09-25":{"price":0.5561,"ytm":13.44822,"nominal":"106591","volume":"61483"},"2025-09-24":{"price":0.597,"ytm":12.04273,"nominal":"279280","volume":"164851"},"2025-09-23":{"price":0.56,"ytm":13.39319,"nominal":"411773","volume":"231581"},"2025-09-22":{"price":0.5353,"ytm":14.33572,"nominal":"238561","volume":"124337"},"2025-09-19":{"price":0.46,"ytm":17.4966,"nominal":"180965","volume":"83278"},"2025-09-18":{"price":0.45,"ytm":18.06432,"nominal":"942846","volume":"428300"},"2025-09-17":{"price":0.49423,"ytm":15.95846,"nominal":"112327","volume":"55284"},"2025-09-16":{"price":0.5025,"ytm":15.65731,"nominal":"108499","volume":"54372"},"2025-09-15":{"price":0.493,"ytm":16.04917,"nominal":"237916","volume":"119147"},"2025-09-12":{"price":0.5237,"ytm":14.54025,"nominal":"96439","volume":"50566"},"2025-09-11":{"price":0.5415,"ytm":14.20059,"nominal":"23778","volume":"12973"},"2025-09-10":{"price":0.5461,"ytm":13.93008,"nominal":"67979","volume":"36987"},"2025-09-09":{"price":0.5393,"ytm":14.14057,"nominal":"62547","volume":"33906"},"2025-09-08":{"price":0.5343,"ytm":14.316,"nominal":"104760","volume":"55372"},"2025-09-05":{"price":0.5759,"ytm":12.88158,"nominal":"125401","volume":"71888"},"2025-09-04":{"price":0.5746,"ytm":12.93635,"nominal":"74954","volume":"43168"},"2025-09-03":{"price":0.581,"ytm":12.70918,"nominal":"122442","volume":"70400"},"2025-09-02":{"price":0.563,"ytm":13.33363,"nominal":"144218","volume":"82171"},"2025-09-01":{"price":0.5796,"ytm":12.72945,"nominal":"23341","volume":"13471"},"2025-08-29":{"price":0.5875,"ytm":12.46572,"nominal":"117003","volume":"68477"},"2025-08-28":{"price":0.5838,"ytm":12.56911,"nominal":"25122","volume":"14734"},"2025-08-27":{"price":0.5871,"ytm":12.4926,"nominal":"518263","volume":"301171"},"2025-08-26":{"price":0.5889,"ytm":12.37509,"nominal":"170576","volume":"100554"},"2025-08-25":{"price":0.587,"ytm":12.45479,"nominal":"71284","volume":"41647"},"2025-08-22":{"price":0.6019,"ytm":12.0083,"nominal":"25029","volume":"15419"},"2025-08-21":{"price":0.609,"ytm":11.78748,"nominal":"74582","volume":"46214"},"2025-08-20":{"price":0.62,"ytm":11.3749,"nominal":"37947","volume":"23547"},"2025-08-19":{"price":0.6305,"ytm":11.08929,"nominal":"102697","volume":"64208"},"2025-08-18":{"price":0.6227,"ytm":11.33212,"nominal":"62785","volume":"39296"},"2025-08-14":{"price":0.6217,"ytm":11.33779,"nominal":"16769","volume":"10409"},"2025-08-13":{"price":0.6211,"ytm":11.33426,"nominal":"79413","volume":"49414"},"2025-08-12":{"price":0.6168,"ytm":11.48101,"nominal":"64095","volume":"39496"},"2025-08-11":{"price":0.61,"ytm":11.6586,"nominal":"19865","volume":"12174"},"2025-08-08":{"price":0.6141,"ytm":11.5306,"nominal":"25747","volume":"15791"},"2025-08-07":{"price":0.6163,"ytm":11.43946,"nominal":"91585","volume":"56380"},"2025-08-06":{"price":0.6138,"ytm":11.52983,"nominal":"21316","volume":"13139"},"2025-08-05":{"price":0.6125,"ytm":11.54728,"nominal":"14654","volume":"8996"},"2025-08-04":{"price":0.6097,"ytm":11.63229,"nominal":"10618","volume":"6487"},"2025-08-01":{"price":0.611,"ytm":11.60078,"nominal":"36845","volume":"22510"},"2025-07-31":{"price":0.6129,"ytm":11.52982,"nominal":"127491","volume":"78834"},"2025-07-30":{"price":0.6247,"ytm":11.19833,"nominal":"314431","volume":"195275"},"2025-07-29":{"price":0.6309,"ytm":11.02457,"nominal":"88389","volume":"55290"},"2025-07-28":{"price":0.6135,"ytm":11.49675,"nominal":"30841","volume":"18888"},"2025-07-25":{"price":0.614,"ytm":11.37976,"nominal":"98194","volume":"60210"},"2025-07-24":{"price":0.6095,"ytm":11.57039,"nominal":"150015","volume":"91924"},"2025-07-23":{"price":0.6048,"ytm":11.70185,"nominal":"310614","volume":"186358"},"2025-07-22":{"price":0.6082,"ytm":11.58193,"nominal":"36233","volume":"21999"},"2025-07-21":{"price":0.601,"ytm":11.78819,"nominal":"67135","volume":"40708"},"2025-07-18":{"price":0.6097,"ytm":11.53403,"nominal":"64446","volume":"39209"},"2025-07-17":{"price":0.6112,"ytm":11.47801,"nominal":"102192","volume":"62523"},"2025-07-16":{"price":0.6193,"ytm":11.14078,"nominal":"130353","volume":"80136"},"2025-07-15":{"price":0.62,"ytm":11.22446,"nominal":"214397","volume":"130872"},"2025-07-14":{"price":0.6091,"ytm":11.52321,"nominal":"68407","volume":"41826"},"2025-07-11":{"price":0.6183,"ytm":11.27961,"nominal":"181051","volume":"111059"},"2025-07-10":{"price":0.6195,"ytm":11.20799,"nominal":"54346","volume":"33598"},"2025-07-08":{"price":0.6136,"ytm":11.40075,"nominal":"9404","volume":"5778"},"2025-07-07":{"price":0.6527,"ytm":11.34986,"nominal":"22312","volume":"14654"},"2025-07-04":{"price":0.666,"ytm":11.11616,"nominal":"23171","volume":"15446"},"2025-07-03":{"price":0.6677,"ytm":11.08548,"nominal":"55280","volume":"36966"},"2025-07-02":{"price":0.6603,"ytm":11.23438,"nominal":"52932","volume":"35343"},"2025-07-01":{"price":0.662,"ytm":11.17875,"nominal":"73935","volume":"48908"},"2025-06-30":{"price":0.6591,"ytm":11.2462,"nominal":"73300","volume":"48460"},"2025-06-27":{"price":0.6678,"ytm":10.97964,"nominal":"30283","volume":"20176"},"2025-06-26":{"price":0.6649,"ytm":11.01431,"nominal":"54160","volume":"36046"},"2025-06-25":{"price":0.6615,"ytm":11.13151,"nominal":"48918","volume":"32035"},"2025-06-24":{"price":0.6616,"ytm":11.15819,"nominal":"46401","volume":"30267"},"2025-06-23":{"price":0.647,"ytm":11.51835,"nominal":"75551","volume":"49159"},"2025-06-19":{"price":0.6549,"ytm":11.29821,"nominal":"51561","volume":"33583"},"2025-06-18":{"price":0.6505,"ytm":11.42278,"nominal":"60562","volume":"39870"},"2025-06-17":{"price":0.65,"ytm":11.39042,"nominal":"21941","volume":"14409"},"2025-06-13":{"price":0.6578,"ytm":11.22601,"nominal":"28176","volume":"18568"},"2025-06-12":{"price":0.6597,"ytm":11.11242,"nominal":"17508","volume":"11569"},"2025-06-11":{"price":0.6625,"ytm":11.04623,"nominal":"31974","volume":"21116"},"2025-06-10":{"price":0.662,"ytm":11.03377,"nominal":"52867","volume":"35051"},"2025-06-09":{"price":0.655,"ytm":11.18882,"nominal":"25175","volume":"16589"},"2025-06-06":{"price":0.6525,"ytm":11.26622,"nominal":"16434","volume":"10557"},"2025-06-05":{"price":0.651,"ytm":11.22872,"nominal":"79260","volume":"52167"},"2025-06-04":{"price":0.6642,"ytm":10.91018,"nominal":"22219","volume":"14705"},"2025-06-03":{"price":0.665,"ytm":10.90783,"nominal":"33167","volume":"22030"},"2025-06-02":{"price":0.6623,"ytm":10.92282,"nominal":"31239","volume":"20785"},"2025-05-30":{"price":0.6604,"ytm":10.91673,"nominal":"33831","volume":"22459"},"2025-05-29":{"price":0.6686,"ytm":10.66384,"nominal":"20704","volume":"13932"},"2025-05-28":{"price":0.6757,"ytm":10.48914,"nominal":"77899","volume":"51997"},"2025-05-27":{"price":0.6715,"ytm":10.74107,"nominal":"93127","volume":"62192"},"2025-05-26":{"price":0.6677,"ytm":10.63473,"nominal":"2635","volume":"1766"},"2025-05-23":{"price":0.6686,"ytm":10.57343,"nominal":"58412","volume":"39016"},"2025-05-22":{"price":0.666,"ytm":10.65231,"nominal":"21848","volume":"14590"},"2025-05-21":{"price":0.67,"ytm":10.54837,"nominal":"51990","volume":"34503"},"2025-05-20":{"price":0.6697,"ytm":10.53717,"nominal":"92266","volume":"61908"},"2025-05-19":{"price":0.6666,"ytm":10.59774,"nominal":"53361","volume":"35617"},"2025-05-16":{"price":0.664,"ytm":10.6701,"nominal":"34615","volume":"23139"},"2025-05-15":{"price":0.6699,"ytm":10.50293,"nominal":"20441","volume":"13708"},"2025-05-14":{"price":0.678,"ytm":10.27467,"nominal":"10674","volume":"7230"},"2025-05-13":{"price":0.6839,"ytm":10.14324,"nominal":"100060","volume":"68309"},"2025-05-12":{"price":0.6805,"ytm":10.22275,"nominal":"60040","volume":"40524"},"2025-05-09":{"price":0.6678,"ytm":10.59711,"nominal":"34434","volume":"23042"},"2025-05-08":{"price":0.678,"ytm":10.29566,"nominal":"27468","volume":"18424"},"2025-05-07":{"price":0.6654,"ytm":10.659,"nominal":"35004","volume":"23424"},"2025-05-06":{"price":0.6579,"ytm":10.85081,"nominal":"19518","volume":"12711"},"2025-05-05":{"price":0.6499,"ytm":11.05113,"nominal":"27167","volume":"17740"},"2025-04-30":{"price":0.6599,"ytm":10.71582,"nominal":"14249","volume":"9365"},"2025-04-29":{"price":0.6662,"ytm":10.56526,"nominal":"51792","volume":"34508"},"2025-04-28":{"price":0.67,"ytm":10.42439,"nominal":"19091","volume":"12770"},"2025-04-25":{"price":0.6664,"ytm":10.62131,"nominal":"20873","volume":"13943"},"2025-04-24":{"price":0.6669,"ytm":10.51951,"nominal":"30290","volume":"20313"},"2025-04-23":{"price":0.665,"ytm":10.53962,"nominal":"116122","volume":"77696"},"2025-04-22":{"price":0.6581,"ytm":10.71651,"nominal":"88835","volume":"58291"},"2025-04-21":{"price":0.65,"ytm":10.96168,"nominal":"160782","volume":"105424"},"2025-04-16":{"price":0.644,"ytm":11.26129,"nominal":"142742","volume":"91717"},"2025-04-15":{"price":0.6316,"ytm":11.58458,"nominal":"40645","volume":"25901"},"2025-04-14":{"price":0.6391,"ytm":11.45397,"nominal":"158234","volume":"99617"},"2025-04-11":{"price":0.593,"ytm":12.78786,"nominal":"102140","volume":"60539"},"2025-04-10":{"price":0.5875,"ytm":12.98751,"nominal":"38403","volume":"22327"},"2025-04-09":{"price":0.5834,"ytm":13.23246,"nominal":"52961","volume":"29830"},"2025-04-08":{"price":0.5657,"ytm":13.7479,"nominal":"44382","volume":"25057"},"2025-04-07":{"price":0.569,"ytm":13.66052,"nominal":"63808","volume":"36323"},"2025-04-04":{"price":0.59,"ytm":12.77211,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.6066,"ytm":12.3168,"nominal":"24818","volume":"15033"},"2025-04-01":{"price":0.616,"ytm":12.05256,"nominal":"112673","volume":"69334"},"2025-03-31":{"price":0.6075,"ytm":12.25997,"nominal":"34737","volume":"20958"},"2025-03-28":{"price":0.625,"ytm":11.74217,"nominal":"13482","volume":"8366"},"2025-03-27":{"price":0.628,"ytm":11.59479,"nominal":"61491","volume":"38423"},"2025-03-26":{"price":0.6185,"ytm":11.90436,"nominal":"42250","volume":"26189"},"2025-03-25":{"price":0.6234,"ytm":11.72504,"nominal":"17112","volume":"10655"},"2025-03-21":{"price":0.6248,"ytm":11.73764,"nominal":"136121","volume":"84956"},"2025-03-20":{"price":0.6302,"ytm":11.55567,"nominal":"8517","volume":"5376"},"2025-03-19":{"price":0.6287,"ytm":11.50139,"nominal":"71062","volume":"44399"},"2025-03-18":{"price":0.6258,"ytm":11.67905,"nominal":"25061","volume":"15704"},"2025-03-17":{"price":0.63,"ytm":11.48397,"nominal":"36982","volume":"23392"}},"intraday":{"2026-03-19":{"16:59":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:58":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:57":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:56":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:55":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:54":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:53":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:52":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:51":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:50":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:49":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:48":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:47":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:46":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:45":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:44":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:43":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:42":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:41":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:40":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:39":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:38":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:37":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:36":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:35":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:34":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:33":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:32":{"price":0.6687,"nominal":"138","volume":"1","trades":"2"},"16:31":{"price":0.6687,"nominal":"200","volume":"1","trades":"1"},"16:30":{"price":0.6687,"nominal":"200","volume":"1","trades":"1"},"16:29":{"price":0.6687,"nominal":"200","volume":"1","trades":"1"},"16:28":{"price":0.669,"nominal":"527","volume":"4","trades":"1"},"16:27":{"price":0.669,"nominal":"527","volume":"4","trades":"1"},"16:26":{"price":0.669,"nominal":"527","volume":"4","trades":"1"},"16:25":{"price":0.669,"nominal":"527","volume":"4","trades":"1"},"16:24":{"price":0.669,"nominal":"527","volume":"4","trades":"1"},"16:23":{"price":0.669,"nominal":"527","volume":"4","trades":"1"},"16:22":{"price":0.669,"nominal":"527","volume":"4","trades":"1"},"16:21":{"price":0.6688,"nominal":"1473","volume":"10","trades":"2"},"16:20":{"price":0.6688,"nominal":"1473","volume":"10","trades":"2"},"16:19":{"price":0.6688,"nominal":"1473","volume":"10","trades":"2"},"16:18":{"price":0.6688,"nominal":"1473","volume":"10","trades":"2"},"16:17":{"price":0.6688,"nominal":"1473","volume":"10","trades":"2"},"16:16":{"price":0.6688,"nominal":"1473","volume":"10","trades":"2"},"16:15":{"price":0.6697,"nominal":"1000","volume":"7","trades":"2"},"16:14":{"price":0.6697,"nominal":"1000","volume":"7","trades":"2"},"16:13":{"price":0.6697,"nominal":"1000","volume":"7","trades":"2"},"16:12":{"price":0.6697,"nominal":"1000","volume":"7","trades":"2"},"16:11":{"price":0.6697,"nominal":"1000","volume":"7","trades":"2"},"16:10":{"price":0.6697,"nominal":"1000","volume":"7","trades":"2"},"16:09":{"price":0.6686,"nominal":"1045","volume":"7","trades":"1"},"16:08":{"price":0.6686,"nominal":"1045","volume":"7","trades":"1"},"16:07":{"price":0.6686,"nominal":"1045","volume":"7","trades":"1"},"16:06":{"price":0.6686,"nominal":"1045","volume":"7","trades":"1"},"16:05":{"price":0.6686,"nominal":"1045","volume":"7","trades":"1"},"16:04":{"price":0.6686,"nominal":"1045","volume":"7","trades":"1"},"16:03":{"price":0.6686,"nominal":"1045","volume":"7","trades":"1"},"16:02":{"price":0.6686,"nominal":"1045","volume":"7","trades":"1"},"16:01":{"price":0.6686,"nominal":"1045","volume":"7","trades":"1"},"16:00":{"price":0.6686,"nominal":"1045","volume":"7","trades":"1"},"15:59":{"price":0.67,"nominal":"955","volume":"6","trades":"1"},"15:58":{"price":0.67,"nominal":"955","volume":"6","trades":"1"},"15:57":{"price":0.67,"nominal":"955","volume":"6","trades":"1"},"15:56":{"price":0.67,"nominal":"955","volume":"6","trades":"1"},"15:55":{"price":0.67,"nominal":"955","volume":"6","trades":"1"},"15:54":{"price":0.67,"nominal":"955","volume":"6","trades":"1"},"15:53":{"price":0.67,"nominal":"955","volume":"6","trades":"1"},"15:52":{"price":0.67,"nominal":"955","volume":"6","trades":"1"},"15:51":{"price":0.67,"nominal":"955","volume":"6","trades":"1"},"15:50":{"price":0.67,"nominal":"955","volume":"6","trades":"1"},"15:49":{"price":0.67,"nominal":"955","volume":"6","trades":"1"},"15:48":{"price":0.67,"nominal":"955","volume":"6","trades":"1"},"15:47":{"price":0.67,"nominal":"955","volume":"6","trades":"1"},"15:46":{"price":0.67,"nominal":"1000","volume":"7","trades":"1"},"15:45":{"price":0.67,"nominal":"1000","volume":"7","trades":"1"},"15:44":{"price":0.67,"nominal":"1000","volume":"7","trades":"1"},"15:43":{"price":0.67,"nominal":"1000","volume":"7","trades":"1"},"15:42":{"price":0.67,"nominal":"1000","volume":"7","trades":"1"},"15:41":{"price":0.67,"nominal":"1000","volume":"7","trades":"1"},"15:40":{"price":0.67,"nominal":"1000","volume":"7","trades":"1"},"15:39":{"price":0.67,"nominal":"1000","volume":"7","trades":"1"},"15:38":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:37":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:36":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:35":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:34":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:33":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:32":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:31":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:30":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:29":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:28":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:27":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:26":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:25":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:24":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:23":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:22":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:21":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:20":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:19":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:18":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:17":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:16":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:15":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:14":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:13":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:12":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:11":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:10":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:09":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:08":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:07":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:06":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:05":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:04":{"price":0.6689,"nominal":"1000","volume":"7","trades":"3"},"15:03":{"price":0.6687,"nominal":"64","volume":"0","trades":"3"},"15:02":{"price":0.6687,"nominal":"64","volume":"0","trades":"3"},"15:01":{"price":0.6687,"nominal":"64","volume":"0","trades":"3"},"15:00":{"price":0.6678,"nominal":"67","volume":"0","trades":"1"},"14:59":{"price":0.6683,"nominal":"2","volume":"0","trades":"1"},"14:58":{"price":0.6683,"nominal":"108","volume":"1","trades":"2"},"14:57":{"price":0.6675,"nominal":"251","volume":"2","trades":"1"},"14:56":{"price":0.6675,"nominal":"251","volume":"2","trades":"1"},"14:55":{"price":0.6675,"nominal":"251","volume":"2","trades":"1"},"14:54":{"price":0.6675,"nominal":"251","volume":"2","trades":"1"},"14:53":{"price":0.6675,"nominal":"550","volume":"4","trades":"2"},"14:52":{"price":0.6675,"nominal":"191","volume":"1","trades":"1"},"14:51":{"price":0.6675,"nominal":"191","volume":"1","trades":"1"},"14:50":{"price":0.6675,"nominal":"1534","volume":"10","trades":"10"},"14:49":{"price":0.6675,"nominal":"1534","volume":"10","trades":"10"},"14:48":{"price":0.6675,"nominal":"1534","volume":"10","trades":"10"},"14:47":{"price":0.6675,"nominal":"1534","volume":"10","trades":"10"},"14:46":{"price":0.6675,"nominal":"1534","volume":"10","trades":"10"},"14:45":{"price":0.6656,"nominal":"1505","volume":"10","trades":"5"},"14:44":{"price":0.6656,"nominal":"1505","volume":"10","trades":"5"},"14:43":{"price":0.6656,"nominal":"1505","volume":"10","trades":"5"},"14:42":{"price":0.6656,"nominal":"1505","volume":"10","trades":"5"},"14:41":{"price":0.6656,"nominal":"1505","volume":"10","trades":"5"},"14:40":{"price":0.6656,"nominal":"1505","volume":"10","trades":"5"},"14:39":{"price":0.6656,"nominal":"1505","volume":"10","trades":"5"},"14:38":{"price":0.6656,"nominal":"1505","volume":"10","trades":"5"},"14:37":{"price":0.6656,"nominal":"1505","volume":"10","trades":"5"},"14:36":{"price":0.6669,"nominal":"4","volume":"0","trades":"1"},"14:35":{"price":0.6669,"nominal":"4","volume":"0","trades":"1"},"14:34":{"price":0.6669,"nominal":"100","volume":"1","trades":"1"},"14:33":{"price":0.6669,"nominal":"100","volume":"1","trades":"1"},"14:32":{"price":0.6669,"nominal":"100","volume":"1","trades":"1"},"14:31":{"price":0.6669,"nominal":"100","volume":"1","trades":"1"},"14:30":{"price":0.6669,"nominal":"100","volume":"1","trades":"1"},"14:29":{"price":0.6669,"nominal":"100","volume":"1","trades":"1"},"14:28":{"price":0.6669,"nominal":"100","volume":"1","trades":"1"},"14:27":{"price":0.6669,"nominal":"100","volume":"1","trades":"1"},"14:26":{"price":0.6669,"nominal":"100","volume":"1","trades":"1"},"14:25":{"price":0.6669,"nominal":"100","volume":"1","trades":"1"},"14:24":{"price":0.6669,"nominal":"100","volume":"1","trades":"1"},"14:23":{"price":0.6669,"nominal":"100","volume":"1","trades":"1"},"14:22":{"price":0.6669,"nominal":"100","volume":"1","trades":"1"},"14:21":{"price":0.6669,"nominal":"181","volume":"1","trades":"1"},"14:20":{"price":0.6669,"nominal":"181","volume":"1","trades":"1"},"14:19":{"price":0.6669,"nominal":"181","volume":"1","trades":"1"},"14:18":{"price":0.6669,"nominal":"4302","volume":"29","trades":"3"},"14:17":{"price":0.6669,"nominal":"4302","volume":"29","trades":"3"},"14:16":{"price":0.6669,"nominal":"4302","volume":"29","trades":"3"},"14:15":{"price":0.6669,"nominal":"4302","volume":"29","trades":"3"},"14:14":{"price":0.6669,"nominal":"4302","volume":"29","trades":"3"},"14:13":{"price":0.6669,"nominal":"4302","volume":"29","trades":"3"},"14:12":{"price":0.667,"nominal":"400","volume":"3","trades":"1"},"14:11":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"14:10":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"14:09":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"14:08":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"14:07":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"14:06":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"14:05":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"14:04":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"14:03":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"14:02":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"14:01":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"14:00":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"13:59":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"13:58":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"13:57":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"13:56":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"13:55":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"13:54":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"13:53":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"13:52":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"13:51":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"13:50":{"price":0.666,"nominal":"1","volume":"0","trades":"1"},"13:49":{"price":0.6644,"nominal":"390","volume":"3","trades":"1"},"13:48":{"price":0.6644,"nominal":"390","volume":"3","trades":"1"},"13:47":{"price":0.6644,"nominal":"390","volume":"3","trades":"1"},"13:46":{"price":0.6644,"nominal":"390","volume":"3","trades":"1"},"13:45":{"price":0.6644,"nominal":"390","volume":"3","trades":"1"},"13:44":{"price":0.6662,"nominal":"115","volume":"1","trades":"1"},"13:43":{"price":0.6662,"nominal":"115","volume":"1","trades":"1"},"13:42":{"price":0.6662,"nominal":"115","volume":"1","trades":"1"},"13:41":{"price":0.6662,"nominal":"115","volume":"1","trades":"1"},"13:40":{"price":0.6662,"nominal":"115","volume":"1","trades":"1"},"13:39":{"price":0.6662,"nominal":"115","volume":"1","trades":"1"},"13:38":{"price":0.6662,"nominal":"115","volume":"1","trades":"1"},"13:37":{"price":0.6662,"nominal":"115","volume":"1","trades":"1"},"13:36":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:35":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:34":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:33":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:32":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:31":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:30":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:29":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:28":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:27":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:26":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:25":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:24":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:23":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:22":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:21":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:20":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:19":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:18":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:17":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:16":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:15":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:14":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:13":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:12":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:11":{"price":0.6651,"nominal":"624","volume":"4","trades":"1"},"13:10":{"price":0.666,"nominal":"291","volume":"2","trades":"2"},"13:09":{"price":0.666,"nominal":"291","volume":"2","trades":"2"},"13:08":{"price":0.666,"nominal":"291","volume":"2","trades":"2"},"13:07":{"price":0.666,"nominal":"291","volume":"2","trades":"2"},"13:06":{"price":0.666,"nominal":"291","volume":"2","trades":"2"},"13:05":{"price":0.666,"nominal":"291","volume":"2","trades":"2"},"13:04":{"price":0.666,"nominal":"291","volume":"2","trades":"2"},"13:03":{"price":0.666,"nominal":"291","volume":"2","trades":"2"},"13:02":{"price":0.666,"nominal":"291","volume":"2","trades":"2"},"13:01":{"price":0.666,"nominal":"291","volume":"2","trades":"2"},"13:00":{"price":0.666,"nominal":"291","volume":"2","trades":"2"},"12:59":{"price":0.6674,"nominal":"53","volume":"0","trades":"2"},"12:58":{"price":0.6674,"nominal":"53","volume":"0","trades":"2"},"12:57":{"price":0.6674,"nominal":"53","volume":"0","trades":"2"},"12:56":{"price":0.6674,"nominal":"53","volume":"0","trades":"2"},"12:55":{"price":0.6674,"nominal":"53","volume":"0","trades":"2"},"12:54":{"price":0.6674,"nominal":"53","volume":"0","trades":"2"},"12:53":{"price":0.6674,"nominal":"53","volume":"0","trades":"2"},"12:52":{"price":0.6675,"nominal":"1709","volume":"11","trades":"3"},"12:51":{"price":0.6674,"nominal":"1","volume":"0","trades":"2"},"12:50":{"price":0.666,"nominal":"7245","volume":"48","trades":"2"},"12:49":{"price":0.666,"nominal":"7245","volume":"48","trades":"2"},"12:48":{"price":0.666,"nominal":"7245","volume":"48","trades":"2"},"12:47":{"price":0.666,"nominal":"7245","volume":"48","trades":"2"},"12:46":{"price":0.666,"nominal":"7245","volume":"48","trades":"2"},"12:45":{"price":0.6657,"nominal":"7040","volume":"47","trades":"1"},"12:44":{"price":0.6657,"nominal":"7040","volume":"47","trades":"1"},"12:43":{"price":0.6657,"nominal":"7040","volume":"47","trades":"1"},"12:42":{"price":0.6657,"nominal":"7040","volume":"47","trades":"1"},"12:41":{"price":0.6657,"nominal":"7040","volume":"47","trades":"1"},"12:40":{"price":0.6645,"nominal":"115","volume":"1","trades":"2"},"12:39":{"price":0.6645,"nominal":"115","volume":"1","trades":"2"},"12:38":{"price":0.6645,"nominal":"115","volume":"1","trades":"2"},"12:37":{"price":0.6645,"nominal":"115","volume":"1","trades":"2"},"12:36":{"price":0.6645,"nominal":"115","volume":"1","trades":"2"},"12:35":{"price":0.6636,"nominal":"577","volume":"4","trades":"1"},"12:34":{"price":0.6636,"nominal":"577","volume":"4","trades":"1"},"12:33":{"price":0.6636,"nominal":"577","volume":"4","trades":"1"},"12:32":{"price":0.6636,"nominal":"577","volume":"4","trades":"1"},"12:31":{"price":0.6636,"nominal":"577","volume":"4","trades":"1"},"12:30":{"price":0.6624,"nominal":"5551","volume":"37","trades":"5"},"12:29":{"price":0.6624,"nominal":"5551","volume":"37","trades":"5"},"12:28":{"price":0.6624,"nominal":"5551","volume":"37","trades":"5"},"12:27":{"price":0.6624,"nominal":"5551","volume":"37","trades":"5"},"12:26":{"price":0.6622,"nominal":"17112","volume":"113","trades":"25"},"12:25":{"price":0.6562,"nominal":"69508","volume":"457","trades":"124"},"12:24":{"price":0.6665,"nominal":"11","volume":"0","trades":"1"},"12:23":{"price":0.6665,"nominal":"11","volume":"0","trades":"1"},"12:22":{"price":0.6676,"nominal":"1683","volume":"11","trades":"3"},"12:21":{"price":0.6676,"nominal":"1683","volume":"11","trades":"3"},"12:20":{"price":0.6676,"nominal":"1683","volume":"11","trades":"3"},"12:19":{"price":0.6676,"nominal":"1683","volume":"11","trades":"3"},"12:18":{"price":0.6676,"nominal":"1683","volume":"11","trades":"3"},"12:17":{"price":0.6676,"nominal":"68","volume":"0","trades":"1"},"12:16":{"price":0.6676,"nominal":"68","volume":"0","trades":"1"},"12:15":{"price":0.6676,"nominal":"68","volume":"0","trades":"1"},"12:14":{"price":0.6676,"nominal":"2162","volume":"14","trades":"11"},"12:13":{"price":0.6676,"nominal":"2162","volume":"14","trades":"11"},"12:12":{"price":0.6649,"nominal":"1417","volume":"9","trades":"6"},"12:11":{"price":0.6649,"nominal":"1417","volume":"9","trades":"6"},"12:10":{"price":0.6649,"nominal":"1417","volume":"9","trades":"6"},"12:09":{"price":0.6649,"nominal":"1417","volume":"9","trades":"6"},"12:08":{"price":0.6649,"nominal":"1417","volume":"9","trades":"6"},"12:07":{"price":0.6649,"nominal":"1417","volume":"9","trades":"6"},"12:06":{"price":0.6649,"nominal":"1417","volume":"9","trades":"6"},"12:05":{"price":0.6649,"nominal":"1417","volume":"9","trades":"6"},"12:04":{"price":0.6649,"nominal":"1417","volume":"9","trades":"6"},"12:03":{"price":0.6649,"nominal":"1417","volume":"9","trades":"6"},"12:02":{"price":0.6649,"nominal":"1417","volume":"9","trades":"6"},"12:01":{"price":0.665,"nominal":"467","volume":"3","trades":"1"},"12:00":{"price":0.665,"nominal":"467","volume":"3","trades":"1"},"11:59":{"price":0.665,"nominal":"467","volume":"3","trades":"1"},"11:58":{"price":0.665,"nominal":"467","volume":"3","trades":"1"},"11:57":{"price":0.665,"nominal":"233","volume":"2","trades":"2"},"11:56":{"price":0.665,"nominal":"233","volume":"2","trades":"2"},"11:55":{"price":0.665,"nominal":"233","volume":"2","trades":"2"},"11:54":{"price":0.665,"nominal":"233","volume":"2","trades":"2"},"11:53":{"price":0.6655,"nominal":"0","volume":"0","trades":"1"},"11:52":{"price":0.6662,"nominal":"199","volume":"1","trades":"2"},"11:51":{"price":0.6662,"nominal":"199","volume":"1","trades":"2"},"11:50":{"price":0.6662,"nominal":"199","volume":"1","trades":"2"},"11:49":{"price":0.6662,"nominal":"199","volume":"1","trades":"2"},"11:48":{"price":0.6662,"nominal":"199","volume":"1","trades":"2"},"11:47":{"price":0.6662,"nominal":"199","volume":"1","trades":"2"},"11:46":{"price":0.6662,"nominal":"199","volume":"1","trades":"2"},"11:45":{"price":0.6662,"nominal":"199","volume":"1","trades":"2"},"11:44":{"price":0.6651,"nominal":"1152","volume":"8","trades":"1"},"11:43":{"price":0.6651,"nominal":"1152","volume":"8","trades":"1"},"11:42":{"price":0.6654,"nominal":"128","volume":"1","trades":"2"},"11:41":{"price":0.6655,"nominal":"112","volume":"1","trades":"1"},"11:40":{"price":0.6655,"nominal":"112","volume":"1","trades":"1"},"11:39":{"price":0.6655,"nominal":"112","volume":"1","trades":"1"},"11:38":{"price":0.6655,"nominal":"112","volume":"1","trades":"1"},"11:37":{"price":0.6655,"nominal":"112","volume":"1","trades":"1"},"11:36":{"price":0.6655,"nominal":"112","volume":"1","trades":"1"},"11:35":{"price":0.6655,"nominal":"112","volume":"1","trades":"1"},"11:34":{"price":0.665,"nominal":"128","volume":"1","trades":"1"},"11:33":{"price":0.6601,"nominal":"1","volume":"0","trades":"1"},"11:32":{"price":0.6601,"nominal":"1","volume":"0","trades":"1"},"11:31":{"price":0.6601,"nominal":"1","volume":"0","trades":"1"},"11:30":{"price":0.6601,"nominal":"1","volume":"0","trades":"1"},"11:29":{"price":0.6601,"nominal":"1","volume":"0","trades":"1"},"11:28":{"price":0.6601,"nominal":"1","volume":"0","trades":"1"},"11:27":{"price":0.6601,"nominal":"1","volume":"0","trades":"1"},"11:26":{"price":0.6601,"nominal":"1","volume":"0","trades":"1"},"11:25":{"price":0.6601,"nominal":"1","volume":"0","trades":"1"},"11:24":{"price":0.6601,"nominal":"1","volume":"0","trades":"1"},"11:23":{"price":0.6601,"nominal":"1","volume":"0","trades":"1"},"11:22":{"price":0.6601,"nominal":"1","volume":"0","trades":"1"},"11:21":{"price":0.6601,"nominal":"1","volume":"0","trades":"1"},"11:20":{"price":0.6669,"nominal":"1073","volume":"7","trades":"1"},"11:19":{"price":0.6669,"nominal":"1073","volume":"7","trades":"1"},"11:18":{"price":0.6669,"nominal":"1073","volume":"7","trades":"1"},"11:17":{"price":0.6631,"nominal":"157","volume":"1","trades":"2"},"11:16":{"price":0.6631,"nominal":"157","volume":"1","trades":"2"},"11:15":{"price":0.6598,"nominal":"1950","volume":"13","trades":"4"},"11:14":{"price":0.6598,"nominal":"1950","volume":"13","trades":"4"},"11:13":{"price":0.6598,"nominal":"1950","volume":"13","trades":"4"},"11:12":{"price":0.6598,"nominal":"1950","volume":"13","trades":"4"},"11:11":{"price":0.6598,"nominal":"1950","volume":"13","trades":"4"},"11:10":{"price":0.6626,"nominal":"1","volume":"0","trades":"1"},"11:09":{"price":0.6628,"nominal":"850","volume":"6","trades":"3"},"11:08":{"price":0.6628,"nominal":"850","volume":"6","trades":"3"},"11:07":{"price":0.6628,"nominal":"850","volume":"6","trades":"3"},"11:06":{"price":0.6628,"nominal":"925","volume":"6","trades":"4"},"11:05":{"price":0.6666,"nominal":"459","volume":"3","trades":"1"},"11:04":{"price":0.6666,"nominal":"264","volume":"2","trades":"2"},"11:03":{"price":0.6658,"nominal":"100","volume":"1","trades":"1"},"11:02":{"price":0.667,"nominal":"114","volume":"1","trades":"1"},"11:01":{"price":0.6595,"nominal":"9233","volume":"61","trades":"1"},"11:00":[],"10:56":{"price":0.6601,"nominal":"9","volume":"0","trades":"3"},"10:53":{"price":0.6655,"nominal":"8","volume":"0","trades":"1"},"10:51":{"price":0.6701,"nominal":"3190","volume":"21","trades":"2"},"10:49":{"price":0.6705,"nominal":"1488","volume":"10","trades":"1"},"10:47":{"price":0.6705,"nominal":"1732","volume":"12","trades":"4"},"10:46":{"price":0.6712,"nominal":"3333","volume":"22","trades":"2"},"10:45":{"price":0.673,"nominal":"160","volume":"1","trades":"1"},"10:44":{"price":0.6746,"nominal":"16349","volume":"111","trades":"11"},"10:43":{"price":0.68,"nominal":"7","volume":"0","trades":"1"},"10:33":{"price":0.675,"nominal":"0","volume":"0","trades":"1"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:58":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:57":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:56":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:55":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:54":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:53":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:52":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:51":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:50":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:49":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:48":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:47":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:46":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:45":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:44":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:43":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:42":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:41":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:40":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:39":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:38":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:37":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:36":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:35":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:34":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:33":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:32":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:31":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:30":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:29":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:28":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:27":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:26":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:25":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:24":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:23":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:22":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:21":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:20":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:19":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:18":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:17":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:16":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:15":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:14":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:13":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:12":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:11":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:10":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:09":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:08":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:07":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:06":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:05":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:04":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:03":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:02":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:01":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"16:00":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:59":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:58":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:57":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:56":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:55":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:54":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:53":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:52":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:51":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:50":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:49":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:48":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:47":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:46":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:45":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:44":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:43":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:42":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:41":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:40":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:39":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:38":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:37":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:36":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:35":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:34":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:33":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:32":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:31":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:30":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:29":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:28":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:27":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:26":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:25":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:24":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:23":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:22":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:21":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:20":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:19":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:18":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:17":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:16":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:15":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:14":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:13":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:12":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:11":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:10":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:09":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:08":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:07":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:06":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:05":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:04":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:03":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:02":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:01":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"15:00":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"14:59":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"14:58":{"price":0.6461,"nominal":"67","volume":"0","trades":"1"},"14:57":{"price":0.6453,"nominal":"2","volume":"0","trades":"1"},"14:56":{"price":0.6453,"nominal":"2","volume":"0","trades":"1"},"14:55":{"price":0.6453,"nominal":"2","volume":"0","trades":"1"},"14:54":{"price":0.6453,"nominal":"2","volume":"0","trades":"1"},"14:53":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:52":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:51":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:50":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:49":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:48":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:47":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:46":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:45":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:44":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:43":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:42":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:41":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:40":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:39":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:38":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:37":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:36":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:35":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:34":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:33":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:32":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:31":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:30":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:29":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:28":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:27":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:26":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:25":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:24":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:23":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:22":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:21":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:20":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:19":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:18":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:17":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:16":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:15":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:14":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:13":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:12":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:11":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:10":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:09":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:08":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:07":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:06":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:05":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:04":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:03":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:02":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:01":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"14:00":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:59":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:58":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:57":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:56":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:55":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:54":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:53":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:52":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:51":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:50":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:49":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:48":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:47":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:46":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:45":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:44":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:43":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:42":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:41":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:40":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:39":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:38":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:37":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:36":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:35":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:34":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:33":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:32":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:31":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:30":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:29":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:28":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:27":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:26":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:25":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:24":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:23":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:22":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:21":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:20":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:19":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:18":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:17":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:16":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:15":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:14":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:13":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:12":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:11":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:10":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:09":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:08":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:07":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:06":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:05":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:04":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:03":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:02":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:01":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"13:00":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"12:59":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"12:58":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"12:57":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"12:56":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"12:55":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"12:54":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"12:53":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"12:52":{"price":0.6455,"nominal":"6","volume":"0","trades":"2"},"12:51":{"price":0.6424,"nominal":"128","volume":"1","trades":"1"},"12:50":{"price":0.6424,"nominal":"128","volume":"1","trades":"1"},"12:49":{"price":0.6424,"nominal":"128","volume":"1","trades":"1"},"12:48":{"price":0.6424,"nominal":"128","volume":"1","trades":"1"},"12:47":{"price":0.6424,"nominal":"128","volume":"1","trades":"1"},"12:46":{"price":0.6424,"nominal":"128","volume":"1","trades":"1"},"12:45":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:44":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:43":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:42":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:41":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:40":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:39":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:38":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:37":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:36":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:35":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:34":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:33":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:32":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:31":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:30":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:29":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:28":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:27":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:26":{"price":0.6403,"nominal":"10928","volume":"70","trades":"9"},"12:25":{"price":0.6349,"nominal":"23476","volume":"149","trades":"60"},"12:24":{"price":0.6445,"nominal":"2362","volume":"15","trades":"9"},"12:23":{"price":0.6445,"nominal":"2362","volume":"15","trades":"9"},"12:22":{"price":0.6445,"nominal":"2362","volume":"15","trades":"9"},"12:21":{"price":0.6445,"nominal":"2362","volume":"15","trades":"9"},"12:20":{"price":0.6445,"nominal":"2362","volume":"15","trades":"9"},"12:19":{"price":0.6445,"nominal":"2362","volume":"15","trades":"9"},"12:18":{"price":0.6445,"nominal":"2362","volume":"15","trades":"9"},"12:17":{"price":0.6445,"nominal":"2362","volume":"15","trades":"9"},"12:16":{"price":0.6445,"nominal":"2362","volume":"15","trades":"9"},"12:15":{"price":0.6445,"nominal":"2362","volume":"15","trades":"9"},"12:14":{"price":0.6445,"nominal":"2362","volume":"15","trades":"9"},"12:13":{"price":0.6445,"nominal":"2362","volume":"15","trades":"9"},"12:12":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"12:11":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"12:10":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"12:09":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"12:08":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"12:07":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"12:06":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"12:05":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"12:04":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"12:03":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"12:02":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"12:01":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"12:00":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:59":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:58":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:57":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:56":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:55":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:54":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:53":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:52":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:51":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:50":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:49":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:48":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:47":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:46":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:45":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:44":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:43":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:42":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:41":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:40":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:39":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:38":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:37":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:36":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:35":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:34":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:33":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:32":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:31":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:30":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:29":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:28":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:27":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:26":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:25":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:24":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:23":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:22":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:21":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:20":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:19":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:18":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:17":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:16":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:15":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:14":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:13":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:12":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:11":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:10":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:09":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:08":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:07":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:06":{"price":0.6418,"nominal":"1487","volume":"10","trades":"1"},"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:46":{"price":0.6489,"nominal":"5","volume":"0","trades":"2"},"10:44":{"price":0.652,"nominal":"11325","volume":"74","trades":"5"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":969.8,"return":-1.94},"1w":{"date":"2026-03-12","prev":970.1,"return":-1.97},"1m":{"date":"2026-02-19","prev":999.2,"return":-4.82},"3m":{"date":"2025-12-19","prev":1074.6,"return":-11.5},"6m":{"date":"2025-09-19","prev":704.9,"return":34.91},"9m":{"date":"2025-06-19","prev":766.7,"return":24.04},"1y":{"date":"2025-03-19","prev":813.9,"return":16.84}},"ytm":{"1d":{"date":"2026-03-18","prev":10.21565,"return":34},"1w":{"date":"2026-03-12","prev":10.06159,"return":50},"1m":{"date":"2026-02-19","prev":9.37076,"return":119},"3m":{"date":"2025-12-19","prev":9.9258,"return":63},"6m":{"date":"2025-09-19","prev":18.42254,"return":-786},"9m":{"date":"2025-06-19","prev":11.47741,"return":-91},"1y":{"date":"2025-03-19","prev":11.5709,"return":-100}}},"USM":{"price":{"1d":{"date":"2026-03-18","prev":0.6795,"return":-1.59},"1w":{"date":"2026-03-12","prev":0.695,"return":-3.78},"1m":{"date":"2026-02-19","prev":0.705,"return":-5.15},"3m":{"date":"2025-12-19","prev":0.7179,"return":-6.85},"6m":{"date":"2025-09-19","prev":0.46,"return":45.37},"9m":{"date":"2025-06-19","prev":0.6549,"return":2.11},"1y":{"date":"2025-03-19","prev":0.6287,"return":6.36}},"ytm":{"1d":{"date":"2026-03-18","prev":9.18776,"return":27},"1w":{"date":"2026-03-12","prev":8.85449,"return":61},"1m":{"date":"2026-02-19","prev":8.57472,"return":89},"3m":{"date":"2025-12-19","prev":8.99629,"return":47},"6m":{"date":"2025-09-19","prev":17.4966,"return":-803},"9m":{"date":"2025-06-19","prev":11.29821,"return":-183},"1y":{"date":"2025-03-19","prev":11.50139,"return":-203}}}}},"GGAL":{"ticker":"GGAL","name":"Banco Galicia","kind":"equity","img":"GGAL","currency":{"USM":"GGALD","ARS":"GGAL"},"data":{"ARS":{"daily":{"2026-03-19":{"price":6400,"nominal":"3585266","volume":"22579513675"},"2026-03-18":{"price":6160,"nominal":"2384646","volume":"14695297330"},"2026-03-17":{"price":6100,"nominal":"2145705","volume":"13168488385"},"2026-03-16":{"price":6030,"nominal":"2144447","volume":"12998898420"},"2026-03-13":{"price":6070,"nominal":"2107600","volume":"12963965090"},"2026-03-12":{"price":6295,"nominal":"2206867","volume":"14047201315"},"2026-03-11":{"price":6575,"nominal":"1914685","volume":"12578730755"},"2026-03-10":{"price":6475,"nominal":"3176405","volume":"20635403470"},"2026-03-09":{"price":6260,"nominal":"2133963","volume":"13151809500"},"2026-03-06":{"price":6160,"nominal":"3382626","volume":"20988036535"},"2026-03-05":{"price":6280,"nominal":"4243655","volume":"26594244210"},"2026-03-04":{"price":6415,"nominal":"2813271","volume":"18178208530"},"2026-03-03":{"price":6490,"nominal":"3799177","volume":"24061926480"},"2026-03-02":{"price":6360,"nominal":"3721376","volume":"24130097635"},"2026-02-27":{"price":6545,"nominal":"3665110","volume":"24428355830"},"2026-02-26":{"price":6910,"nominal":"3543464","volume":"24761685450"},"2026-02-25":{"price":7055,"nominal":"1741149","volume":"12208933820"},"2026-02-24":{"price":7055,"nominal":"2495325","volume":"17536701690"},"2026-02-23":{"price":6945,"nominal":"2456666","volume":"17174613075"},"2026-02-20":{"price":7170,"nominal":"4842162","volume":"34311617265"},"2026-02-19":{"price":6850,"nominal":"5438044","volume":"36382946100"},"2026-02-18":{"price":6435,"nominal":"4356069","volume":"28414035785"},"2026-02-13":{"price":6695,"nominal":"5683461","volume":"39017943945"},"2026-02-12":{"price":6950,"nominal":"5920230","volume":"42247250795"},"2026-02-11":{"price":7570,"nominal":"3178309","volume":"24127499820"},"2026-02-10":{"price":7745,"nominal":"3926547","volume":"29610483620"},"2026-02-09":{"price":7435,"nominal":"2693106","volume":"19930462180"},"2026-02-06":{"price":7470,"nominal":"3766811","volume":"28106372670"},"2026-02-05":{"price":7505,"nominal":"5150902","volume":"38873978050"},"2026-02-04":{"price":7780,"nominal":"4462551","volume":"34506661095"},"2026-02-03":{"price":7805,"nominal":"3686150","volume":"29034061680"},"2026-02-02":{"price":8075,"nominal":"1451311","volume":"11899779120"},"2026-01-30":{"price":8310,"nominal":"1497881","volume":"12413042640"},"2026-01-29":{"price":8310,"nominal":"2298924","volume":"19122583175"},"2026-01-28":{"price":8460,"nominal":"3216987","volume":"27111957600"},"2026-01-27":{"price":8410,"nominal":"2429664","volume":"20364603935"},"2026-01-26":{"price":8195,"nominal":"3998748","volume":"33167476135"},"2026-01-23":{"price":8125,"nominal":"1984293","volume":"16224015750"},"2026-01-22":{"price":8100,"nominal":"2322237","volume":"19032590465"},"2026-01-21":{"price":8120,"nominal":"3297166","volume":"26243209115"},"2026-01-20":{"price":7715,"nominal":"1945658","volume":"15075986070"},"2026-01-19":{"price":7755,"nominal":"457433","volume":"3532658750"},"2026-01-16":{"price":7765,"nominal":"1816729","volume":"14139467535"},"2026-01-15":{"price":7850,"nominal":"2791887","volume":"21714584625"},"2026-01-14":{"price":7765,"nominal":"4317379","volume":"34248603610"},"2026-01-13":{"price":8145,"nominal":"2559230","volume":"21156795080"},"2026-01-12":{"price":8420,"nominal":"2072315","volume":"17471959660"},"2026-01-09":{"price":8545,"nominal":"1504482","volume":"12903829155"},"2026-01-08":{"price":8530,"nominal":"3322564","volume":"27877949605"},"2026-01-07":{"price":8340,"nominal":"3773458","volume":"30984989445"},"2026-01-06":{"price":8470,"nominal":"2227483","volume":"19197579540"},"2026-01-05":{"price":8515,"nominal":"2184557","volume":"18548455745"},"2026-01-02":{"price":8350,"nominal":"1302821","volume":"10715897070"},"2025-12-30":{"price":8200,"nominal":"2170277","volume":"18009304525"},"2025-12-29":{"price":8370,"nominal":"2001654","volume":"16991304395"},"2025-12-26":{"price":8380,"nominal":"1077585","volume":"9003031970"},"2025-12-24":{"price":8295,"nominal":"212558","volume":"1761129655"},"2025-12-23":{"price":8260,"nominal":"2099922","volume":"17518861615"},"2025-12-22":{"price":8290,"nominal":"2403890","volume":"20086844855"},"2025-12-19":{"price":8370,"nominal":"6172918","volume":"51731953920"},"2025-12-18":{"price":8320,"nominal":"6603359","volume":"53692932960"},"2025-12-17":{"price":7810,"nominal":"7206643","volume":"55858472225"},"2025-12-16":{"price":7715,"nominal":"5045822","volume":"38431008030"},"2025-12-15":{"price":7500,"nominal":"3827343","volume":"28353320705"},"2025-12-12":{"price":7360,"nominal":"1831514","volume":"13437719240"},"2025-12-11":{"price":7350,"nominal":"4000003","volume":"29567771880"},"2025-12-10":{"price":7500,"nominal":"6250305","volume":"46872796240"},"2025-12-09":{"price":7500,"nominal":"3808933","volume":"28498426385"},"2025-12-05":{"price":7680,"nominal":"2855052","volume":"22577868630"},"2025-12-04":{"price":7880,"nominal":"3815530","volume":"30489825000"},"2025-12-03":{"price":8105,"nominal":"3246949","volume":"25820733795"},"2025-12-02":{"price":7925,"nominal":"2330671","volume":"18615045425"},"2025-12-01":{"price":8005,"nominal":"3426686","volume":"27409843090"},"2025-11-28":{"price":7920,"nominal":"4354647","volume":"35166825370"},"2025-11-27":{"price":7855,"nominal":"1045138","volume":"8209627930"},"2025-11-26":{"price":7830,"nominal":"5255801","volume":"40535365615"},"2025-11-25":{"price":7460,"nominal":"5085711","volume":"36583547030"},"2025-11-21":{"price":6985,"nominal":"1475340","volume":"10372204240"},"2025-11-20":{"price":7295,"nominal":"3039365","volume":"22312569365"},"2025-11-19":{"price":7305,"nominal":"4391100","volume":"32612135955"},"2025-11-18":{"price":7560,"nominal":"5581820","volume":"41960128150"},"2025-11-17":{"price":7640,"nominal":"2368247","volume":"18233643750"},"2025-11-14":{"price":7905,"nominal":"3812180","volume":"30092419110"},"2025-11-13":{"price":7815,"nominal":"3180789","volume":"25268740970"},"2025-11-12":{"price":8205,"nominal":"2467350","volume":"20186948915"},"2025-11-11":{"price":8145,"nominal":"2500361","volume":"20492116705"},"2025-11-10":{"price":8220,"nominal":"2872869","volume":"23642169940"},"2025-11-07":{"price":8075,"nominal":"6959547","volume":"56919124415"},"2025-11-06":{"price":8675,"nominal":"2051599","volume":"17745140765"},"2025-11-05":{"price":8805,"nominal":"4835989","volume":"43154263715"},"2025-11-04":{"price":9065,"nominal":"5524559","volume":"49637566360"},"2025-11-03":{"price":9185,"nominal":"7378106","volume":"67462853265"},"2025-10-31":{"price":8845,"nominal":"10849223","volume":"93793875065"},"2025-10-30":{"price":8005,"nominal":"4949766","volume":"39299565625"},"2025-10-29":{"price":7890,"nominal":"7379683","volume":"58073055045"},"2025-10-28":{"price":7660,"nominal":"7732865","volume":"57519582195"},"2025-10-27":{"price":7090,"nominal":"11896695","volume":"82344911555"},"2025-10-24":{"price":5550,"nominal":"8031328","volume":"44508718990"},"2025-10-23":{"price":5420,"nominal":"6888031","volume":"38082736460"},"2025-10-22":{"price":5305,"nominal":"4442238","volume":"23142059325"},"2025-10-21":{"price":5115,"nominal":"4851088","volume":"24868654230"},"2025-10-20":{"price":5010,"nominal":"3182423","volume":"16004487743"},"2025-10-17":{"price":4960,"nominal":"3147538","volume":"15451681398"},"2025-10-16":{"price":4852.5,"nominal":"5544593","volume":"26850438935"},"2025-10-15":{"price":4797.5,"nominal":"12546381","volume":"60462831488"},"2025-10-14":{"price":4692.5,"nominal":"13193968","volume":"64565675303"},"2025-10-13":{"price":4932.5,"nominal":"7660893","volume":"37364774573"},"2025-10-09":{"price":4872.5,"nominal":"10927723","volume":"51203793353"},"2025-10-08":{"price":4395,"nominal":"3564887","volume":"15568685980"},"2025-10-07":{"price":4340,"nominal":"2557268","volume":"11109620768"},"2025-10-06":{"price":4370,"nominal":"7986335","volume":"34558025475"},"2025-10-03":{"price":4375,"nominal":"4116874","volume":"17734622895"},"2025-10-02":{"price":4337.5,"nominal":"8522197","volume":"36097200655"},"2025-10-01":{"price":4190,"nominal":"3098428","volume":"13117876453"},"2025-09-30":{"price":4250,"nominal":"6152983","volume":"26053456715"},"2025-09-29":{"price":4397.5,"nominal":"2878874","volume":"12626239255"},"2025-09-26":{"price":4340,"nominal":"4775001","volume":"20810457985"},"2025-09-25":{"price":4282.5,"nominal":"6836118","volume":"29622747663"},"2025-09-24":{"price":4572.5,"nominal":"7289185","volume":"34803731338"},"2025-09-23":{"price":4475,"nominal":"10403033","volume":"46861607863"},"2025-09-22":{"price":4607.5,"nominal":"7560334","volume":"34251249458"},"2025-09-19":{"price":4087.5,"nominal":"6721173","volume":"27554438498"},"2025-09-18":{"price":4195,"nominal":"5889428","volume":"24550750965"},"2025-09-17":{"price":4407.5,"nominal":"3006715","volume":"13426391605"},"2025-09-16":{"price":4440,"nominal":"3183026","volume":"14053854110"},"2025-09-15":{"price":4305,"nominal":"3512292","volume":"15432952613"},"2025-09-12":{"price":4410,"nominal":"3567521","volume":"15629970235"},"2025-09-11":{"price":4522.5,"nominal":"3589179","volume":"16491680868"},"2025-09-10":{"price":4615,"nominal":"5967185","volume":"27238326118"},"2025-09-09":{"price":4325,"nominal":"10707098","volume":"47911850433"},"2025-09-08":{"price":4440,"nominal":"17710243","volume":"81822743478"},"2025-09-05":{"price":5560,"nominal":"5065389","volume":"28053314270"},"2025-09-04":{"price":5540,"nominal":"4865163","volume":"26729468700"},"2025-09-03":{"price":5290,"nominal":"7881832","volume":"42277302550"},"2025-09-02":{"price":5420,"nominal":"7045096","volume":"36728086120"},"2025-09-01":{"price":5200,"nominal":"2139677","volume":"11056345030"},"2025-08-29":{"price":5300,"nominal":"3203645","volume":"16928339510"},"2025-08-28":{"price":5370,"nominal":"4854782","volume":"26472152070"},"2025-08-27":{"price":5420,"nominal":"11959965","volume":"64909256610"},"2025-08-26":{"price":5650,"nominal":"9712367","volume":"54572400730"},"2025-08-25":{"price":5750,"nominal":"6422899","volume":"37387738820"},"2025-08-22":{"price":6040,"nominal":"4613381","volume":"28076760450"},"2025-08-21":{"price":6090,"nominal":"3404507","volume":"20701653190"},"2025-08-20":{"price":6040,"nominal":"3095155","volume":"18879239880"},"2025-08-19":{"price":6070,"nominal":"1932988","volume":"11960278800"},"2025-08-18":{"price":6380,"nominal":"1687096","volume":"10755844400"},"2025-08-14":{"price":6450,"nominal":"2670443","volume":"17386247620"},"2025-08-13":{"price":6830,"nominal":"1904438","volume":"13039739200"},"2025-08-12":{"price":6870,"nominal":"2405608","volume":"16504620190"},"2025-08-11":{"price":6780,"nominal":"2236403","volume":"15229751780"},"2025-08-08":{"price":6780,"nominal":"2016902","volume":"13580319490"},"2025-08-07":{"price":6840,"nominal":"2435359","volume":"16830442880"},"2025-08-06":{"price":7070,"nominal":"3765227","volume":"26416099270"},"2025-08-05":{"price":6860,"nominal":"2112562","volume":"14347455680"},"2025-08-04":{"price":6690,"nominal":"1673498","volume":"11238590010"},"2025-08-01":{"price":6690,"nominal":"3615980","volume":"24310429050"},"2025-07-31":{"price":6870,"nominal":"2321138","volume":"16050922980"},"2025-07-30":{"price":6850,"nominal":"2686661","volume":"18306814370"},"2025-07-29":{"price":6830,"nominal":"3981502","volume":"26849560930"},"2025-07-28":{"price":6620,"nominal":"2524842","volume":"16795517380"},"2025-07-25":{"price":6640,"nominal":"4469732","volume":"29749827240"},"2025-07-24":{"price":6500,"nominal":"3458259","volume":"22006436690"},"2025-07-23":{"price":6230,"nominal":"2981126","volume":"18445677590"},"2025-07-22":{"price":6030,"nominal":"3132406","volume":"18925101860"},"2025-07-21":{"price":6040,"nominal":"1552882","volume":"9423780330"},"2025-07-18":{"price":6100,"nominal":"2075837","volume":"12790770100"},"2025-07-17":{"price":6120,"nominal":"3571137","volume":"21735787650"},"2025-07-16":{"price":5920,"nominal":"2564806","volume":"15177230080"},"2025-07-15":{"price":6080,"nominal":"2009900","volume":"12208299150"},"2025-07-14":{"price":6080,"nominal":"1507633","volume":"9083047520"},"2025-07-11":{"price":6000,"nominal":"2227774","volume":"13446991750"},"2025-07-10":{"price":6190,"nominal":"3145047","volume":"19502832690"},"2025-07-08":{"price":6370,"nominal":"2292233","volume":"14281155290"},"2025-07-07":{"price":6170,"nominal":"1915788","volume":"11720510380"},"2025-07-04":{"price":6250,"nominal":"316907","volume":"1983649970"},"2025-07-03":{"price":6260,"nominal":"741057","volume":"4645385780"},"2025-07-02":{"price":6230,"nominal":"1509402","volume":"9411931230"},"2025-07-01":{"price":6190,"nominal":"2251800","volume":"13888009550"},"2025-06-30":{"price":6080,"nominal":"4557330","volume":"27855917820"},"2025-06-27":{"price":6210,"nominal":"1193464","volume":"7420941410"},"2025-06-26":{"price":6240,"nominal":"1859716","volume":"11706904130"},"2025-06-25":{"price":6220,"nominal":"2577963","volume":"16036510750"},"2025-06-24":{"price":6290,"nominal":"3643154","volume":"22817492900"},"2025-06-23":{"price":6010,"nominal":"5259914","volume":"31719702440"},"2025-06-19":{"price":6370,"nominal":"777754","volume":"4952753960"},"2025-06-18":{"price":6340,"nominal":"2658961","volume":"16983110880"},"2025-06-17":{"price":6420,"nominal":"3295275","volume":"21171279910"},"2025-06-13":{"price":6530,"nominal":"2171457","volume":"14252785080"},"2025-06-12":{"price":6690,"nominal":"2958595","volume":"19894131750"},"2025-06-11":{"price":6690,"nominal":"8284108","volume":"54932886930"},"2025-06-10":{"price":6840,"nominal":"5558610","volume":"37598401560"},"2025-06-09":{"price":6490,"nominal":"3963274","volume":"25871229450"},"2025-06-06":{"price":6630,"nominal":"2301811","volume":"15238136940"},"2025-06-05":{"price":6510,"nominal":"3310508","volume":"21575104770"},"2025-06-04":{"price":6480,"nominal":"7457350","volume":"49155241540"},"2025-06-03":{"price":6800,"nominal":"2589611","volume":"17619727020"},"2025-06-02":{"price":6780,"nominal":"4162680","volume":"28365700920"},"2025-05-30":{"price":6960,"nominal":"2780547","volume":"19303916350"},"2025-05-29":{"price":6960,"nominal":"6853475","volume":"47801560830"},"2025-05-28":{"price":7130,"nominal":"9212008","volume":"64956991630"},"2025-05-27":{"price":7220,"nominal":"3397561","volume":"24651614450"},"2025-05-26":{"price":7330,"nominal":"1059236","volume":"7816035410"},"2025-05-23":{"price":7330,"nominal":"2800358","volume":"20338582950"},"2025-05-22":{"price":7200,"nominal":"2298795","volume":"16750172770"},"2025-05-21":{"price":7240,"nominal":"2821834","volume":"20611628090"},"2025-05-20":{"price":7410,"nominal":"2136296","volume":"15932596290"},"2025-05-19":{"price":7400,"nominal":"2862380","volume":"21365221080"},"2025-05-16":{"price":7300,"nominal":"3723322","volume":"26950681010"},"2025-05-15":{"price":7180,"nominal":"1849634","volume":"13249413860"},"2025-05-14":{"price":7240,"nominal":"1927739","volume":"13896666720"},"2025-05-13":{"price":7310,"nominal":"5548545","volume":"40437282570"},"2025-05-12":{"price":7290,"nominal":"7784835","volume":"55416028100"},"2025-05-09":{"price":6780,"nominal":"2140992","volume":"14602640970"},"2025-05-08":{"price":6840,"nominal":"3105452","volume":"21008241000"},"2025-05-07":{"price":6800,"nominal":"2897768","volume":"19888346900"},"2025-05-06":{"price":7100,"nominal":"2677886","volume":"19046403410"},"2025-05-05":{"price":6980,"nominal":"2407620","volume":"16954290440"},"2025-04-30":{"price":7190,"nominal":"2324950","volume":"16841108760"},"2025-04-29":{"price":7290,"nominal":"1631781","volume":"11970288620"},"2025-04-28":{"price":7430,"nominal":"1468569","volume":"10888477360"},"2025-04-25":{"price":7610,"nominal":"2022374","volume":"15426219040"},"2025-04-24":{"price":7580,"nominal":"3518902","volume":"27377889380"},"2025-04-23":{"price":7580,"nominal":"3904285","volume":"29740509670"},"2025-04-22":{"price":7280,"nominal":"2786482","volume":"20116577530"},"2025-04-21":{"price":6840,"nominal":"2097848","volume":"14237546170"},"2025-04-16":{"price":7070,"nominal":"3002787","volume":"21661950960"},"2025-04-15":{"price":7410,"nominal":"3745526","volume":"27981440220"},"2025-04-14":{"price":7720,"nominal":"5582009","volume":"42410429660"},"2025-04-11":{"price":7220,"nominal":"5676465","volume":"40862101900"},"2025-04-10":{"price":6670,"nominal":"3712599","volume":"24786296600"},"2025-04-09":{"price":6980,"nominal":"5565661","volume":"36249652360"},"2025-04-08":{"price":6240,"nominal":"7363244","volume":"47059703300"},"2025-04-07":{"price":6160,"nominal":"4411020","volume":"27653720780"},"2025-04-04":{"price":6440,"nominal":"0","volume":"0"},"2025-04-03":{"price":7070,"nominal":"1766850","volume":"12526598620"},"2025-04-01":{"price":7250,"nominal":"1876008","volume":"13674119060"},"2025-03-31":{"price":7160,"nominal":"1782369","volume":"12681884510"},"2025-03-28":{"price":7310,"nominal":"2073542","volume":"14989555180"},"2025-03-27":{"price":7310,"nominal":"3078910","volume":"22788028720"},"2025-03-26":{"price":7480,"nominal":"2303858","volume":"17417714670"},"2025-03-25":{"price":7650,"nominal":"2729336","volume":"21007248340"},"2025-03-21":{"price":7540,"nominal":"2116698","volume":"15711434850"},"2025-03-20":{"price":7270,"nominal":"2570791","volume":"18773535310"},"2025-03-19":{"price":7470,"nominal":"2582617","volume":"19089202460"},"2025-03-18":{"price":7120,"nominal":"2840545","volume":"20115129110"},"2025-03-17":{"price":7320,"nominal":"1826825","volume":"13473204990"}},"intraday":{"2026-03-19":{"16:59":{"price":6410,"nominal":"3667","volume":"23468810","trades":"11"},"16:58":{"price":6400,"nominal":"13284","volume":"84962770","trades":"16"},"16:57":{"price":6400,"nominal":"7309","volume":"46777430","trades":"6"},"16:56":{"price":6400,"nominal":"6964","volume":"44562470","trades":"19"},"16:55":{"price":6400,"nominal":"35352","volume":"226128680","trades":"27"},"16:54":{"price":6410,"nominal":"5716","volume":"36644195","trades":"12"},"16:53":{"price":6420,"nominal":"3347","volume":"21492420","trades":"9"},"16:52":{"price":6425,"nominal":"3642","volume":"23387000","trades":"20"},"16:51":{"price":6420,"nominal":"619","volume":"3973990","trades":"5"},"16:50":{"price":6420,"nominal":"3393","volume":"21796775","trades":"12"},"16:49":{"price":6425,"nominal":"5964","volume":"38292205","trades":"15"},"16:48":{"price":6415,"nominal":"6819","volume":"43754920","trades":"13"},"16:47":{"price":6410,"nominal":"1719","volume":"11043525","trades":"6"},"16:46":{"price":6425,"nominal":"2902","volume":"18614675","trades":"13"},"16:45":{"price":6420,"nominal":"9732","volume":"62483720","trades":"25"},"16:44":{"price":6430,"nominal":"1351","volume":"8682190","trades":"8"},"16:43":{"price":6425,"nominal":"4645","volume":"29828870","trades":"10"},"16:42":{"price":6420,"nominal":"35673","volume":"229569165","trades":"35"},"16:41":{"price":6410,"nominal":"36908","volume":"237285215","trades":"34"},"16:40":{"price":6420,"nominal":"11557","volume":"74176145","trades":"15"},"16:39":{"price":6415,"nominal":"6259","volume":"40180750","trades":"10"},"16:38":{"price":6420,"nominal":"285","volume":"1828475","trades":"10"},"16:37":{"price":6405,"nominal":"2479","volume":"15890730","trades":"8"},"16:36":{"price":6405,"nominal":"2217","volume":"14199885","trades":"8"},"16:35":{"price":6405,"nominal":"3110","volume":"19903915","trades":"4"},"16:34":{"price":6395,"nominal":"10468","volume":"66927340","trades":"24"},"16:33":{"price":6400,"nominal":"2304","volume":"14749880","trades":"13"},"16:32":{"price":6410,"nominal":"6979","volume":"44630810","trades":"5"},"16:31":{"price":6390,"nominal":"10315","volume":"65912310","trades":"12"},"16:30":{"price":6385,"nominal":"4996","volume":"31907015","trades":"9"},"16:29":{"price":6390,"nominal":"18488","volume":"118137820","trades":"34"},"16:28":{"price":6390,"nominal":"16227","volume":"103657300","trades":"37"},"16:27":{"price":6390,"nominal":"28611","volume":"183033340","trades":"34"},"16:26":{"price":6400,"nominal":"15538","volume":"99443140","trades":"15"},"16:25":{"price":6400,"nominal":"7","volume":"44765","trades":"1"},"16:24":{"price":6395,"nominal":"3462","volume":"22154050","trades":"10"},"16:23":{"price":6395,"nominal":"6230","volume":"39867865","trades":"9"},"16:22":{"price":6400,"nominal":"924","volume":"5913090","trades":"10"},"16:21":{"price":6400,"nominal":"565","volume":"3616000","trades":"5"},"16:20":{"price":6400,"nominal":"16298","volume":"104220605","trades":"19"},"16:19":{"price":6390,"nominal":"55706","volume":"356191845","trades":"21"},"16:18":{"price":6380,"nominal":"13858","volume":"88587880","trades":"29"},"16:17":{"price":6400,"nominal":"19500","volume":"124646790","trades":"45"},"16:16":{"price":6395,"nominal":"15250","volume":"97350430","trades":"18"},"16:15":{"price":6395,"nominal":"4783","volume":"30564680","trades":"19"},"16:14":{"price":6385,"nominal":"12050","volume":"77074370","trades":"24"},"16:13":{"price":6395,"nominal":"4688","volume":"29997030","trades":"21"},"16:12":{"price":6405,"nominal":"2451","volume":"15729330","trades":"21"},"16:11":{"price":6405,"nominal":"3618","volume":"23260760","trades":"17"},"16:10":{"price":6420,"nominal":"4227","volume":"27157410","trades":"12"},"16:09":{"price":6430,"nominal":"3659","volume":"23527625","trades":"14"},"16:08":{"price":6430,"nominal":"5354","volume":"34410950","trades":"17"},"16:07":{"price":6425,"nominal":"30233","volume":"194131850","trades":"33"},"16:06":{"price":6420,"nominal":"15682","volume":"100561255","trades":"39"},"16:05":{"price":6415,"nominal":"91545","volume":"585861915","trades":"259"},"16:04":{"price":6390,"nominal":"41514","volume":"265075190","trades":"102"},"16:03":{"price":6370,"nominal":"16748","volume":"106680860","trades":"62"},"16:02":{"price":6365,"nominal":"13922","volume":"88679835","trades":"22"},"16:01":{"price":6365,"nominal":"1019","volume":"6483000","trades":"12"},"16:00":{"price":6365,"nominal":"1244","volume":"7911535","trades":"9"},"15:59":{"price":6360,"nominal":"2588","volume":"16460130","trades":"10"},"15:58":{"price":6360,"nominal":"25069","volume":"158964145","trades":"22"},"15:57":{"price":6340,"nominal":"5595","volume":"35546375","trades":"14"},"15:56":{"price":6350,"nominal":"440","volume":"2791100","trades":"5"},"15:55":{"price":6340,"nominal":"7597","volume":"48171430","trades":"14"},"15:54":{"price":6340,"nominal":"2238","volume":"14189170","trades":"9"},"15:53":{"price":6345,"nominal":"4265","volume":"27046335","trades":"13"},"15:52":{"price":6330,"nominal":"5154","volume":"32666295","trades":"28"},"15:51":{"price":6335,"nominal":"931","volume":"5896710","trades":"8"},"15:50":{"price":6340,"nominal":"18","volume":"113820","trades":"3"},"15:49":{"price":6340,"nominal":"439","volume":"2783260","trades":"5"},"15:48":{"price":6340,"nominal":"1692","volume":"10723410","trades":"16"},"15:47":{"price":6330,"nominal":"1217","volume":"7712610","trades":"8"},"15:46":{"price":6330,"nominal":"4059","volume":"25658880","trades":"9"},"15:45":{"price":6320,"nominal":"4122","volume":"26066850","trades":"6"},"15:44":{"price":6320,"nominal":"1651","volume":"10432705","trades":"8"},"15:43":{"price":6315,"nominal":"4996","volume":"31545865","trades":"20"},"15:42":{"price":6315,"nominal":"112","volume":"708400","trades":"4"},"15:41":{"price":6325,"nominal":"6432","volume":"40665390","trades":"16"},"15:40":{"price":6340,"nominal":"2323","volume":"14757020","trades":"9"},"15:39":{"price":6355,"nominal":"6054","volume":"38476100","trades":"14"},"15:38":{"price":6370,"nominal":"175","volume":"1113490","trades":"7"},"15:37":{"price":6360,"nominal":"50","volume":"318310","trades":"6"},"15:36":{"price":6365,"nominal":"1278","volume":"8133085","trades":"7"},"15:35":{"price":6360,"nominal":"25709","volume":"163386335","trades":"18"},"15:34":{"price":6355,"nominal":"4535","volume":"28818280","trades":"7"},"15:33":{"price":6350,"nominal":"221","volume":"1403875","trades":"6"},"15:32":{"price":6355,"nominal":"111098","volume":"705996480","trades":"17"},"15:31":{"price":6355,"nominal":"5154","volume":"32717220","trades":"20"},"15:30":{"price":6335,"nominal":"29891","volume":"189767275","trades":"13"},"15:29":{"price":6330,"nominal":"15","volume":"95150","trades":"2"},"15:28":{"price":6345,"nominal":"80735","volume":"511496675","trades":"58"},"15:27":{"price":6345,"nominal":"2506","volume":"15900570","trades":"16"},"15:26":{"price":6345,"nominal":"15790","volume":"100161740","trades":"30"},"15:25":{"price":6345,"nominal":"1222","volume":"7745250","trades":"7"},"15:24":{"price":6340,"nominal":"579","volume":"3670465","trades":"8"},"15:23":{"price":6340,"nominal":"8713","volume":"55241410","trades":"16"},"15:22":{"price":6350,"nominal":"6242","volume":"39636475","trades":"14"},"15:21":{"price":6350,"nominal":"1054","volume":"6690255","trades":"16"},"15:20":{"price":6345,"nominal":"3420","volume":"21693025","trades":"12"},"15:19":{"price":6350,"nominal":"1319","volume":"8369950","trades":"9"},"15:18":{"price":6340,"nominal":"18831","volume":"119530350","trades":"20"},"15:17":{"price":6355,"nominal":"18618","volume":"118299500","trades":"19"},"15:16":{"price":6355,"nominal":"148","volume":"939310","trades":"5"},"15:15":{"price":6345,"nominal":"21169","volume":"134164395","trades":"64"},"15:14":{"price":6330,"nominal":"12205","volume":"77254375","trades":"116"},"15:13":{"price":6330,"nominal":"11150","volume":"70570550","trades":"75"},"15:12":{"price":6330,"nominal":"200","volume":"1266000","trades":"2"},"15:11":{"price":6330,"nominal":"8893","volume":"56291400","trades":"126"},"15:10":{"price":6330,"nominal":"14375","volume":"90993690","trades":"161"},"15:09":{"price":6320,"nominal":"10493","volume":"66419760","trades":"76"},"15:08":{"price":6330,"nominal":"5101","volume":"32256435","trades":"14"},"15:07":{"price":6325,"nominal":"942","volume":"5957805","trades":"5"},"15:06":{"price":6310,"nominal":"2659","volume":"16792625","trades":"16"},"15:05":{"price":6320,"nominal":"1367","volume":"8632465","trades":"8"},"15:04":{"price":6315,"nominal":"71","volume":"448355","trades":"3"},"15:03":{"price":6315,"nominal":"10295","volume":"65058170","trades":"10"},"15:02":{"price":6320,"nominal":"41","volume":"259315","trades":"5"},"15:01":{"price":6330,"nominal":"674","volume":"4266420","trades":"7"},"15:00":{"price":6330,"nominal":"1713","volume":"10842585","trades":"9"},"14:59":{"price":6330,"nominal":"1713","volume":"10842585","trades":"9"},"14:58":{"price":6325,"nominal":"286","volume":"1808995","trades":"8"},"14:57":{"price":6325,"nominal":"4030","volume":"25489750","trades":"10"},"14:56":{"price":6325,"nominal":"1534","volume":"9702315","trades":"9"},"14:55":{"price":6320,"nominal":"102","volume":"644630","trades":"3"},"14:54":{"price":6315,"nominal":"1727","volume":"10895640","trades":"12"},"14:53":{"price":6310,"nominal":"1533","volume":"9689940","trades":"24"},"14:52":{"price":6300,"nominal":"208","volume":"1312655","trades":"11"},"14:51":{"price":6300,"nominal":"350","volume":"2205000","trades":"1"},"14:50":{"price":6300,"nominal":"923","volume":"5815140","trades":"5"},"14:49":{"price":6300,"nominal":"4376","volume":"27612490","trades":"12"},"14:48":{"price":6310,"nominal":"3077","volume":"19400740","trades":"14"},"14:47":{"price":6310,"nominal":"15665","volume":"98817315","trades":"22"},"14:46":{"price":6310,"nominal":"12015","volume":"75813830","trades":"31"},"14:45":{"price":6300,"nominal":"4","volume":"25220","trades":"2"},"14:44":{"price":6305,"nominal":"204","volume":"1286900","trades":"2"},"14:43":{"price":6310,"nominal":"1275","volume":"8038550","trades":"8"},"14:42":{"price":6310,"nominal":"17691","volume":"111545720","trades":"14"},"14:41":{"price":6310,"nominal":"1","volume":"6305","trades":"4"},"14:40":{"price":6305,"nominal":"1","volume":"6310","trades":"1"},"14:39":{"price":6305,"nominal":"1","volume":"6310","trades":"1"},"14:38":{"price":6310,"nominal":"179","volume":"1128770","trades":"6"},"14:37":{"price":6305,"nominal":"1298","volume":"8178525","trades":"8"},"14:36":{"price":6300,"nominal":"1138","volume":"7174900","trades":"6"},"14:35":{"price":6300,"nominal":"990","volume":"6241970","trades":"5"},"14:34":{"price":6305,"nominal":"7660","volume":"48334660","trades":"8"},"14:33":{"price":6310,"nominal":"5","volume":"31600","trades":"4"},"14:32":{"price":6320,"nominal":"460","volume":"2906945","trades":"6"},"14:31":{"price":6320,"nominal":"1102","volume":"6954340","trades":"11"},"14:30":{"price":6325,"nominal":"1005","volume":"6357275","trades":"7"},"14:29":{"price":6325,"nominal":"1714","volume":"10832485","trades":"12"},"14:28":{"price":6320,"nominal":"1403","volume":"8871135","trades":"11"},"14:27":{"price":6330,"nominal":"15817","volume":"100118295","trades":"14"},"14:26":{"price":6315,"nominal":"99","volume":"625805","trades":"9"},"14:25":{"price":6330,"nominal":"65997","volume":"419003570","trades":"11"},"14:24":{"price":6350,"nominal":"1815","volume":"11514010","trades":"16"},"14:23":{"price":6345,"nominal":"3768","volume":"23900255","trades":"25"},"14:22":{"price":6340,"nominal":"37757","volume":"239540720","trades":"118"},"14:21":{"price":6335,"nominal":"2084","volume":"13199170","trades":"18"},"14:20":{"price":6330,"nominal":"14571","volume":"92217975","trades":"47"},"14:19":{"price":6320,"nominal":"15486","volume":"97904740","trades":"44"},"14:18":{"price":6325,"nominal":"9946","volume":"62836690","trades":"26"},"14:17":{"price":6310,"nominal":"12769","volume":"80571625","trades":"41"},"14:16":{"price":6310,"nominal":"39627","volume":"249549660","trades":"47"},"14:15":{"price":6285,"nominal":"1971","volume":"12384765","trades":"24"},"14:14":{"price":6275,"nominal":"951","volume":"5985270","trades":"14"},"14:13":{"price":6295,"nominal":"478","volume":"3008950","trades":"3"},"14:12":{"price":6295,"nominal":"4069","volume":"25614355","trades":"25"},"14:11":{"price":6295,"nominal":"1986","volume":"12501805","trades":"16"},"14:10":{"price":6295,"nominal":"1513","volume":"9521900","trades":"20"},"14:09":{"price":6295,"nominal":"5749","volume":"36189765","trades":"33"},"14:08":{"price":6295,"nominal":"9244","volume":"58191790","trades":"23"},"14:07":{"price":6300,"nominal":"80","volume":"503710","trades":"3"},"14:06":{"price":6295,"nominal":"43","volume":"270715","trades":"3"},"14:05":{"price":6295,"nominal":"1016","volume":"6409370","trades":"6"},"14:04":{"price":6300,"nominal":"400","volume":"2524000","trades":"1"},"14:03":{"price":6310,"nominal":"6961","volume":"43923840","trades":"40"},"14:02":{"price":6310,"nominal":"9520","volume":"60071165","trades":"29"},"14:01":{"price":6315,"nominal":"2862","volume":"18059195","trades":"17"},"14:00":{"price":6300,"nominal":"5403","volume":"34050565","trades":"13"},"13:59":{"price":6300,"nominal":"37809","volume":"238211320","trades":"45"},"13:58":{"price":6295,"nominal":"1140","volume":"7176015","trades":"11"},"13:57":{"price":6295,"nominal":"2763","volume":"17392220","trades":"11"},"13:56":{"price":6295,"nominal":"5064","volume":"31877880","trades":"6"},"13:55":{"price":6295,"nominal":"2620","volume":"16499780","trades":"8"},"13:54":{"price":6305,"nominal":"7407","volume":"46627035","trades":"12"},"13:53":{"price":6295,"nominal":"6305","volume":"39750685","trades":"9"},"13:52":{"price":6295,"nominal":"1929","volume":"12148400","trades":"10"},"13:51":{"price":6310,"nominal":"1269","volume":"8001540","trades":"13"},"13:50":{"price":6295,"nominal":"8432","volume":"53140000","trades":"32"},"13:49":{"price":6300,"nominal":"2098","volume":"13201805","trades":"15"},"13:48":{"price":6300,"nominal":"94","volume":"592220","trades":"3"},"13:47":{"price":6305,"nominal":"8068","volume":"50796900","trades":"27"},"13:46":{"price":6290,"nominal":"516","volume":"3249135","trades":"13"},"13:45":{"price":6305,"nominal":"1349","volume":"8495685","trades":"7"},"13:44":{"price":6290,"nominal":"7333","volume":"46208400","trades":"29"},"13:43":{"price":6300,"nominal":"12475","volume":"78635450","trades":"57"},"13:42":{"price":6315,"nominal":"3326","volume":"20992080","trades":"23"},"13:41":{"price":6325,"nominal":"9129","volume":"57568585","trades":"33"},"13:40":{"price":6300,"nominal":"2636","volume":"16618030","trades":"31"},"13:39":{"price":6300,"nominal":"19393","volume":"122022400","trades":"45"},"13:38":{"price":6300,"nominal":"10129","volume":"63811330","trades":"13"},"13:37":{"price":6275,"nominal":"25585","volume":"160889390","trades":"62"},"13:36":{"price":6290,"nominal":"349","volume":"2189975","trades":"7"},"13:35":{"price":6275,"nominal":"4180","volume":"26259545","trades":"15"},"13:34":{"price":6280,"nominal":"4234","volume":"26582880","trades":"19"},"13:33":{"price":6275,"nominal":"50","volume":"313450","trades":"4"},"13:32":{"price":6270,"nominal":"284","volume":"1777060","trades":"6"},"13:31":{"price":6255,"nominal":"4080","volume":"25601200","trades":"4"},"13:30":{"price":6275,"nominal":"12022","volume":"75411390","trades":"29"},"13:29":{"price":6255,"nominal":"2377","volume":"14880250","trades":"6"},"13:28":{"price":6260,"nominal":"28","volume":"175420","trades":"5"},"13:27":{"price":6265,"nominal":"19","volume":"118985","trades":"4"},"13:26":{"price":6265,"nominal":"1217","volume":"7623935","trades":"5"},"13:25":{"price":6265,"nominal":"7919","volume":"49564450","trades":"12"},"13:24":{"price":6255,"nominal":"14","volume":"87620","trades":"5"},"13:23":{"price":6255,"nominal":"532","volume":"3328065","trades":"6"},"13:22":{"price":6270,"nominal":"1687","volume":"10555545","trades":"7"},"13:21":{"price":6270,"nominal":"808","volume":"5060770","trades":"12"},"13:20":{"price":6265,"nominal":"1758","volume":"11017740","trades":"13"},"13:19":{"price":6275,"nominal":"5037","volume":"31606095","trades":"8"},"13:18":{"price":6265,"nominal":"18","volume":"112800","trades":"4"},"13:17":{"price":6275,"nominal":"1450","volume":"9112415","trades":"11"},"13:16":{"price":6290,"nominal":"3201","volume":"20140295","trades":"9"},"13:15":{"price":6290,"nominal":"979","volume":"6163350","trades":"9"},"13:14":{"price":6305,"nominal":"2790","volume":"17619445","trades":"10"},"13:13":{"price":6315,"nominal":"15384","volume":"97212955","trades":"45"},"13:12":{"price":6320,"nominal":"4883","volume":"30810275","trades":"23"},"13:11":{"price":6320,"nominal":"6253","volume":"39622755","trades":"34"},"13:10":{"price":6335,"nominal":"18459","volume":"116981715","trades":"67"},"13:09":{"price":6340,"nominal":"7144","volume":"45123040","trades":"50"},"13:08":{"price":6325,"nominal":"35086","volume":"221609545","trades":"83"},"13:07":{"price":6320,"nominal":"109679","volume":"692251795","trades":"200"},"13:06":{"price":6305,"nominal":"59","volume":"371525","trades":"3"},"13:05":{"price":6295,"nominal":"5016","volume":"31634630","trades":"10"},"13:04":{"price":6310,"nominal":"15471","volume":"97610980","trades":"32"},"13:03":{"price":6310,"nominal":"12816","volume":"80655995","trades":"44"},"13:02":{"price":6275,"nominal":"9754","volume":"61295595","trades":"29"},"13:01":{"price":6265,"nominal":"345","volume":"2166410","trades":"7"},"13:00":{"price":6265,"nominal":"112","volume":"701855","trades":"5"},"12:59":{"price":6265,"nominal":"12","volume":"75215","trades":"2"},"12:58":{"price":6265,"nominal":"491","volume":"3078570","trades":"1"},"12:57":{"price":6270,"nominal":"9590","volume":"60134300","trades":"5"},"12:56":{"price":6270,"nominal":"16063","volume":"100755310","trades":"19"},"12:55":{"price":6270,"nominal":"150","volume":"940500","trades":"8"},"12:54":{"price":6270,"nominal":"555","volume":"3479925","trades":"6"},"12:53":{"price":6270,"nominal":"6949","volume":"43591120","trades":"10"},"12:52":{"price":6270,"nominal":"14125","volume":"88559140","trades":"15"},"12:51":{"price":6265,"nominal":"17498","volume":"109672505","trades":"34"},"12:50":{"price":6270,"nominal":"20987","volume":"131559015","trades":"18"},"12:49":{"price":6270,"nominal":"15633","volume":"97937025","trades":"32"},"12:48":{"price":6265,"nominal":"6679","volume":"41817280","trades":"13"},"12:47":{"price":6275,"nominal":"840","volume":"5274675","trades":"4"},"12:46":{"price":6285,"nominal":"221","volume":"1385985","trades":"6"},"12:45":{"price":6270,"nominal":"192","volume":"1205410","trades":"9"},"12:44":{"price":6290,"nominal":"94","volume":"589360","trades":"6"},"12:43":{"price":6270,"nominal":"8694","volume":"54619435","trades":"26"},"12:42":{"price":6295,"nominal":"8440","volume":"53173825","trades":"26"},"12:41":{"price":6300,"nominal":"8239","volume":"51929805","trades":"30"},"12:40":{"price":6300,"nominal":"29102","volume":"183381450","trades":"44"},"12:39":{"price":6310,"nominal":"34880","volume":"220402270","trades":"56"},"12:38":{"price":6320,"nominal":"20617","volume":"130120585","trades":"71"},"12:37":{"price":6300,"nominal":"30195","volume":"190088960","trades":"52"},"12:36":{"price":6290,"nominal":"66272","volume":"416298035","trades":"81"},"12:35":{"price":6275,"nominal":"62238","volume":"390848935","trades":"75"},"12:34":{"price":6280,"nominal":"27537","volume":"173012125","trades":"39"},"12:33":{"price":6295,"nominal":"30478","volume":"191662185","trades":"95"},"12:32":{"price":6275,"nominal":"90943","volume":"570483640","trades":"90"},"12:31":{"price":6270,"nominal":"41401","volume":"259581780","trades":"157"},"12:30":{"price":6270,"nominal":"2091","volume":"13066925","trades":"24"},"12:29":{"price":6245,"nominal":"8608","volume":"53768980","trades":"24"},"12:28":{"price":6230,"nominal":"14354","volume":"89541280","trades":"29"},"12:27":{"price":6240,"nominal":"10404","volume":"64919125","trades":"5"},"12:26":{"price":6240,"nominal":"16950","volume":"105785200","trades":"27"},"12:25":{"price":6250,"nominal":"1925","volume":"12006115","trades":"17"},"12:24":{"price":6240,"nominal":"13287","volume":"82958590","trades":"22"},"12:23":{"price":6270,"nominal":"2550","volume":"15952180","trades":"37"},"12:22":{"price":6260,"nominal":"101386","volume":"633843600","trades":"226"},"12:21":{"price":6220,"nominal":"1033","volume":"6434585","trades":"12"},"12:20":{"price":6235,"nominal":"14274","volume":"88974260","trades":"23"},"12:19":{"price":6230,"nominal":"31382","volume":"195641010","trades":"54"},"12:18":{"price":6230,"nominal":"15701","volume":"97789210","trades":"74"},"12:17":{"price":6225,"nominal":"19681","volume":"122535070","trades":"74"},"12:16":{"price":6225,"nominal":"14777","volume":"91855615","trades":"27"},"12:15":{"price":6225,"nominal":"14377","volume":"89493825","trades":"33"},"12:14":{"price":6220,"nominal":"8475","volume":"52751890","trades":"33"},"12:13":{"price":6210,"nominal":"20909","volume":"129897100","trades":"52"},"12:12":{"price":6190,"nominal":"619","volume":"3840790","trades":"8"},"12:11":{"price":6190,"nominal":"2160","volume":"13371400","trades":"5"},"12:10":{"price":6195,"nominal":"460","volume":"2853970","trades":"15"},"12:09":{"price":6200,"nominal":"448","volume":"2774245","trades":"9"},"12:08":{"price":6180,"nominal":"419","volume":"2590435","trades":"5"},"12:07":{"price":6195,"nominal":"768","volume":"4753415","trades":"7"},"12:06":{"price":6205,"nominal":"74115","volume":"457925090","trades":"79"},"12:05":{"price":6185,"nominal":"61","volume":"377175","trades":"5"},"12:04":{"price":6185,"nominal":"233","volume":"1437245","trades":"6"},"12:03":{"price":6160,"nominal":"3248","volume":"20062225","trades":"9"},"12:02":{"price":6160,"nominal":"192","volume":"1186170","trades":"4"},"12:01":{"price":6180,"nominal":"577","volume":"3558540","trades":"16"},"12:00":{"price":6160,"nominal":"8071","volume":"49676835","trades":"7"},"11:59":{"price":6140,"nominal":"226","volume":"1388160","trades":"9"},"11:58":{"price":6140,"nominal":"2997","volume":"18395720","trades":"12"},"11:57":{"price":6135,"nominal":"375","volume":"2298795","trades":"4"},"11:56":{"price":6135,"nominal":"11055","volume":"67639545","trades":"25"},"11:55":{"price":6135,"nominal":"10020","volume":"61645300","trades":"27"},"11:54":{"price":6175,"nominal":"2162","volume":"13328730","trades":"9"},"11:53":{"price":6160,"nominal":"2","volume":"12350","trades":"1"},"11:52":{"price":6175,"nominal":"683","volume":"4212565","trades":"7"},"11:51":{"price":6160,"nominal":"3952","volume":"24356820","trades":"14"},"11:50":{"price":6165,"nominal":"5003","volume":"30845200","trades":"7"},"11:49":{"price":6170,"nominal":"3075","volume":"18973165","trades":"23"},"11:48":{"price":6175,"nominal":"256","volume":"1581890","trades":"14"},"11:47":{"price":6200,"nominal":"787","volume":"4876805","trades":"6"},"11:46":{"price":6200,"nominal":"3053","volume":"18946175","trades":"17"},"11:45":{"price":6215,"nominal":"16168","volume":"100452585","trades":"52"},"11:44":{"price":6195,"nominal":"17088","volume":"106071550","trades":"48"},"11:43":{"price":6200,"nominal":"1873","volume":"11616725","trades":"9"},"11:42":{"price":6215,"nominal":"48237","volume":"299269685","trades":"83"},"11:41":{"price":6195,"nominal":"7736","volume":"47858660","trades":"23"},"11:40":{"price":6185,"nominal":"76","volume":"469465","trades":"11"},"11:39":{"price":6165,"nominal":"4715","volume":"29134280","trades":"16"},"11:38":{"price":6175,"nominal":"3865","volume":"23884205","trades":"8"},"11:37":{"price":6185,"nominal":"726","volume":"4485615","trades":"10"},"11:36":{"price":6185,"nominal":"238","volume":"1469650","trades":"1"},"11:35":{"price":6175,"nominal":"1054","volume":"6522315","trades":"11"},"11:34":{"price":6190,"nominal":"4001","volume":"24693865","trades":"37"},"11:33":{"price":6140,"nominal":"136","volume":"835130","trades":"4"},"11:32":{"price":6140,"nominal":"862","volume":"5289135","trades":"10"},"11:31":{"price":6135,"nominal":"2149","volume":"13183865","trades":"8"},"11:30":{"price":6135,"nominal":"58","volume":"356410","trades":"5"},"11:29":{"price":6145,"nominal":"3198","volume":"19666765","trades":"15"},"11:28":{"price":6155,"nominal":"3210","volume":"19821500","trades":"6"},"11:27":{"price":6175,"nominal":"1650","volume":"10188775","trades":"12"},"11:26":{"price":6180,"nominal":"95","volume":"587680","trades":"4"},"11:25":{"price":6180,"nominal":"2503","volume":"15468585","trades":"6"},"11:24":{"price":6195,"nominal":"2878","volume":"17827565","trades":"15"},"11:23":{"price":6200,"nominal":"610","volume":"3780170","trades":"9"},"11:22":{"price":6195,"nominal":"839","volume":"5201650","trades":"8"},"11:21":{"price":6195,"nominal":"14089","volume":"87264005","trades":"60"},"11:20":{"price":6185,"nominal":"25","volume":"154735","trades":"4"},"11:19":{"price":6195,"nominal":"854","volume":"5286195","trades":"9"},"11:18":{"price":6190,"nominal":"19","volume":"117515","trades":"1"},"11:17":{"price":6185,"nominal":"669","volume":"4140645","trades":"11"},"11:16":{"price":6210,"nominal":"1310","volume":"8119840","trades":"16"},"11:15":{"price":6190,"nominal":"86","volume":"533630","trades":"5"},"11:14":{"price":6205,"nominal":"124","volume":"768510","trades":"8"},"11:13":{"price":6200,"nominal":"4504","volume":"27919775","trades":"5"},"11:12":{"price":6190,"nominal":"2558","volume":"15841105","trades":"12"},"11:11":{"price":6205,"nominal":"31485","volume":"195388525","trades":"78"},"11:10":{"price":6185,"nominal":"3135","volume":"19397650","trades":"19"},"11:09":{"price":6185,"nominal":"16069","volume":"99623495","trades":"42"},"11:08":{"price":6200,"nominal":"38574","volume":"238991090","trades":"53"},"11:07":{"price":6195,"nominal":"18675","volume":"115743795","trades":"43"},"11:06":{"price":6205,"nominal":"12404","volume":"76904145","trades":"45"},"11:05":{"price":6200,"nominal":"62353","volume":"386624025","trades":"133"},"11:04":{"price":6200,"nominal":"8398","volume":"52020775","trades":"22"},"11:03":{"price":6180,"nominal":"43161","volume":"266284430","trades":"76"},"11:02":{"price":6135,"nominal":"9901","volume":"60580090","trades":"25"},"11:01":{"price":6135,"nominal":"2321","volume":"14182110","trades":"27"},"11:00":{"price":6115,"nominal":"5626","volume":"34422015","trades":"9"},"10:59":{"price":6125,"nominal":"5698","volume":"34883510","trades":"20"},"10:58":{"price":6115,"nominal":"2138","volume":"13077410","trades":"18"},"10:57":{"price":6110,"nominal":"2100","volume":"12820175","trades":"15"},"10:56":{"price":6130,"nominal":"424","volume":"2597120","trades":"12"},"10:55":{"price":6125,"nominal":"9953","volume":"60974880","trades":"13"},"10:54":{"price":6120,"nominal":"19144","volume":"117023795","trades":"25"},"10:53":{"price":6090,"nominal":"325","volume":"1979960","trades":"5"},"10:52":{"price":6100,"nominal":"548","volume":"3342835","trades":"5"},"10:51":{"price":6100,"nominal":"5146","volume":"31383765","trades":"32"},"10:50":{"price":6080,"nominal":"398","volume":"2420610","trades":"9"},"10:49":{"price":6080,"nominal":"1806","volume":"10981130","trades":"10"},"10:48":{"price":6090,"nominal":"8","volume":"48635","trades":"4"},"10:47":{"price":6095,"nominal":"986","volume":"5993995","trades":"8"},"10:46":{"price":6080,"nominal":"2220","volume":"13484190","trades":"16"},"10:45":{"price":6075,"nominal":"121","volume":"734720","trades":"6"},"10:44":{"price":6085,"nominal":"479","volume":"2911590","trades":"6"},"10:43":{"price":6080,"nominal":"291","volume":"1769280","trades":"5"},"10:42":{"price":6080,"nominal":"1436","volume":"8736900","trades":"10"},"10:41":{"price":6090,"nominal":"6740","volume":"41207860","trades":"24"},"10:40":{"price":6145,"nominal":"1870","volume":"11473975","trades":"12"},"10:39":{"price":6120,"nominal":"4252","volume":"26099115","trades":"18"},"10:38":{"price":6150,"nominal":"1500","volume":"9173965","trades":"36"},"10:37":{"price":6095,"nominal":"4783","volume":"29139435","trades":"23"},"10:36":{"price":6090,"nominal":"4099","volume":"24917905","trades":"25"},"10:35":{"price":6080,"nominal":"3","volume":"18240","trades":"3"},"10:34":{"price":6080,"nominal":"2012","volume":"12178385","trades":"29"},"10:33":{"price":6090,"nominal":"12577","volume":"76013980","trades":"94"},"10:32":{"price":6040,"nominal":"11221","volume":"67853995","trades":"28"},"10:31":{"price":6030,"nominal":"883","volume":"5336110","trades":"26"},"10:30":{"price":6090,"nominal":"167","volume":"1016255","trades":"7"}}}},"USM":{"daily":{"2026-03-19":{"price":4.53,"nominal":"66206","volume":"291576"},"2026-03-18":{"price":4.355,"nominal":"483730","volume":"2078206"},"2026-03-17":{"price":4.29,"nominal":"27809","volume":"119958"},"2026-03-16":{"price":4.205,"nominal":"105247","volume":"447014"},"2026-03-13":{"price":4.27,"nominal":"149975","volume":"647291"},"2026-03-12":{"price":4.46,"nominal":"70526","volume":"317136"},"2026-03-11":{"price":4.645,"nominal":"73147","volume":"339391"},"2026-03-10":{"price":4.535,"nominal":"68175","volume":"311628"},"2026-03-09":{"price":4.39,"nominal":"118080","volume":"504884"},"2026-03-06":{"price":4.315,"nominal":"102787","volume":"445441"},"2026-03-05":{"price":4.33,"nominal":"88863","volume":"390246"},"2026-03-04":{"price":4.5,"nominal":"71308","volume":"321626"},"2026-03-03":{"price":4.505,"nominal":"124274","volume":"541681"},"2026-03-02":{"price":4.495,"nominal":"77749","volume":"357750"},"2026-02-27":{"price":4.675,"nominal":"125430","volume":"585562"},"2026-02-26":{"price":4.83,"nominal":"53797","volume":"259391"},"2026-02-25":{"price":4.965,"nominal":"44896","volume":"222313"},"2026-02-24":{"price":5.04,"nominal":"43668","volume":"218663"},"2026-02-23":{"price":4.96,"nominal":"61805","volume":"309220"},"2026-02-20":{"price":5.12,"nominal":"55348","volume":"279650"},"2026-02-19":{"price":4.88,"nominal":"93192","volume":"442448"},"2026-02-18":{"price":4.565,"nominal":"472105","volume":"2153889"},"2026-02-13":{"price":4.735,"nominal":"224821","volume":"1089150"},"2026-02-12":{"price":4.905,"nominal":"183668","volume":"919546"},"2026-02-11":{"price":5.32,"nominal":"66206","volume":"352607"},"2026-02-10":{"price":5.41,"nominal":"144710","volume":"760747"},"2026-02-09":{"price":5.17,"nominal":"159243","volume":"811945"},"2026-02-06":{"price":5.18,"nominal":"129785","volume":"666674"},"2026-02-05":{"price":5.16,"nominal":"77702","volume":"400642"},"2026-02-04":{"price":5.31,"nominal":"68661","volume":"364820"},"2026-02-03":{"price":5.36,"nominal":"74198","volume":"402230"},"2026-02-02":{"price":5.6,"nominal":"37092","volume":"209166"},"2026-01-30":{"price":5.68,"nominal":"119327","volume":"677041"},"2026-01-29":{"price":5.72,"nominal":"84094","volume":"479387"},"2026-01-28":{"price":5.79,"nominal":"226755","volume":"1308853"},"2026-01-27":{"price":5.77,"nominal":"162890","volume":"935569"},"2026-01-26":{"price":5.6,"nominal":"100577","volume":"569240"},"2026-01-23":{"price":5.56,"nominal":"57416","volume":"320008"},"2026-01-22":{"price":5.57,"nominal":"78937","volume":"444027"},"2026-01-21":{"price":5.53,"nominal":"102387","volume":"553019"},"2026-01-20":{"price":5.24,"nominal":"35097","volume":"185040"},"2026-01-19":{"price":5.31,"nominal":"19752","volume":"104216"},"2026-01-16":{"price":5.29,"nominal":"45065","volume":"239211"},"2026-01-15":{"price":5.35,"nominal":"170702","volume":"904472"},"2026-01-14":{"price":5.26,"nominal":"117573","volume":"636435"},"2026-01-13":{"price":5.48,"nominal":"88572","volume":"495144"},"2026-01-12":{"price":5.67,"nominal":"83582","volume":"473837"},"2026-01-09":{"price":5.75,"nominal":"56462","volume":"323298"},"2026-01-08":{"price":5.71,"nominal":"57019","volume":"320325"},"2026-01-07":{"price":5.58,"nominal":"38559","volume":"210885"},"2026-01-06":{"price":5.65,"nominal":"49610","volume":"285685"},"2026-01-05":{"price":5.67,"nominal":"59201","volume":"333336"},"2026-01-02":{"price":5.58,"nominal":"45877","volume":"253067"},"2025-12-30":{"price":5.56,"nominal":"16774","volume":"93614"},"2025-12-29":{"price":5.69,"nominal":"69128","volume":"394343"},"2025-12-26":{"price":5.61,"nominal":"27535","volume":"154747"},"2025-12-24":{"price":5.61,"nominal":"1592","volume":"8875"},"2025-12-23":{"price":5.6,"nominal":"67975","volume":"381360"},"2025-12-22":{"price":5.57,"nominal":"65643","volume":"367404"},"2025-12-19":{"price":5.6,"nominal":"90549","volume":"507887"},"2025-12-18":{"price":5.53,"nominal":"154750","volume":"843972"},"2025-12-17":{"price":5.16,"nominal":"67726","volume":"348647"},"2025-12-16":{"price":5.17,"nominal":"92195","volume":"471194"},"2025-12-15":{"price":5.05,"nominal":"68688","volume":"342311"},"2025-12-12":{"price":4.98,"nominal":"43544","volume":"215447"},"2025-12-11":{"price":4.98,"nominal":"51858","volume":"261016"},"2025-12-10":{"price":5.11,"nominal":"49424","volume":"252597"},"2025-12-09":{"price":5.08,"nominal":"89950","volume":"459870"},"2025-12-05":{"price":5.26,"nominal":"124417","volume":"670308"},"2025-12-04":{"price":5.39,"nominal":"47426","volume":"258918"},"2025-12-03":{"price":5.5,"nominal":"42417","volume":"229359"},"2025-12-02":{"price":5.36,"nominal":"43428","volume":"234916"},"2025-12-01":{"price":5.43,"nominal":"47961","volume":"261389"},"2025-11-28":{"price":5.35,"nominal":"71650","volume":"393122"},"2025-11-27":{"price":5.31,"nominal":"37811","volume":"199934"},"2025-11-26":{"price":5.23,"nominal":"106607","volume":"553921"},"2025-11-25":{"price":5.07,"nominal":"104715","volume":"511867"},"2025-11-21":{"price":4.76,"nominal":"36616","volume":"176450"},"2025-11-20":{"price":5,"nominal":"108169","volume":"548258"},"2025-11-19":{"price":5.08,"nominal":"84517","volume":"438007"},"2025-11-18":{"price":5.28,"nominal":"47956","volume":"249046"},"2025-11-17":{"price":5.26,"nominal":"58404","volume":"311225"},"2025-11-14":{"price":5.43,"nominal":"66562","volume":"360011"},"2025-11-13":{"price":5.4,"nominal":"71907","volume":"394041"},"2025-11-12":{"price":5.68,"nominal":"66371","volume":"376120"},"2025-11-11":{"price":5.6,"nominal":"132500","volume":"744145"},"2025-11-10":{"price":5.62,"nominal":"74245","volume":"420511"},"2025-11-07":{"price":5.64,"nominal":"230596","volume":"1300691"},"2025-11-06":{"price":5.84,"nominal":"86709","volume":"507808"},"2025-11-05":{"price":5.96,"nominal":"184634","volume":"1113746"},"2025-11-04":{"price":6.09,"nominal":"172091","volume":"1030169"},"2025-11-03":{"price":6.07,"nominal":"304399","volume":"1866470"},"2025-10-31":{"price":5.94,"nominal":"339105","volume":"1996151"},"2025-10-30":{"price":5.44,"nominal":"228406","volume":"1230383"},"2025-10-29":{"price":5.39,"nominal":"439677","volume":"2372989"},"2025-10-28":{"price":5.21,"nominal":"436453","volume":"2212629"},"2025-10-27":{"price":4.935,"nominal":"741854","volume":"3601467"},"2025-10-24":{"price":3.6,"nominal":"226738","volume":"817655"},"2025-10-23":{"price":3.545,"nominal":"296396","volume":"1051888"},"2025-10-22":{"price":3.315,"nominal":"108215","volume":"353143"},"2025-10-21":{"price":3.205,"nominal":"121549","volume":"396108"},"2025-10-20":{"price":3.28,"nominal":"238238","volume":"776363"},"2025-10-17":{"price":3.24,"nominal":"68526","volume":"222835"},"2025-10-16":{"price":3.275,"nominal":"60396","volume":"200622"},"2025-10-15":{"price":3.34,"nominal":"185320","volume":"622906"},"2025-10-14":{"price":3.25,"nominal":"278907","volume":"949728"},"2025-10-13":{"price":3.495,"nominal":"240950","volume":"831237"},"2025-10-09":{"price":3.365,"nominal":"296324","volume":"935098"},"2025-10-08":{"price":2.92,"nominal":"71871","volume":"205333"},"2025-10-07":{"price":2.82,"nominal":"40895","volume":"117274"},"2025-10-06":{"price":2.95,"nominal":"57570","volume":"166724"},"2025-10-03":{"price":2.95,"nominal":"79044","volume":"228785"},"2025-10-02":{"price":2.895,"nominal":"112080","volume":"313219"},"2025-10-01":{"price":2.75,"nominal":"93107","volume":"259849"},"2025-09-30":{"price":2.83,"nominal":"587103","volume":"1676387"},"2025-09-29":{"price":3.005,"nominal":"134931","volume":"407574"},"2025-09-26":{"price":3.035,"nominal":"342144","volume":"1068457"},"2025-09-25":{"price":3.115,"nominal":"142295","volume":"452103"},"2025-09-24":{"price":3.38,"nominal":"442221","volume":"1535389"},"2025-09-23":{"price":3.2,"nominal":"270499","volume":"885475"},"2025-09-22":{"price":3.22,"nominal":"933293","volume":"2955742"},"2025-09-19":{"price":2.595,"nominal":"251191","volume":"667379"},"2025-09-18":{"price":2.735,"nominal":"324985","volume":"896096"},"2025-09-17":{"price":2.99,"nominal":"240419","volume":"722232"},"2025-09-16":{"price":2.94,"nominal":"443016","volume":"1318096"},"2025-09-15":{"price":2.895,"nominal":"147460","volume":"440226"},"2025-09-12":{"price":3.01,"nominal":"136473","volume":"410502"},"2025-09-11":{"price":3.15,"nominal":"80261","volume":"256510"},"2025-09-10":{"price":3.25,"nominal":"294038","volume":"942976"},"2025-09-09":{"price":3.06,"nominal":"257425","volume":"807261"},"2025-09-08":{"price":3.145,"nominal":"582520","volume":"1892158"},"2025-09-05":{"price":4.035,"nominal":"139365","volume":"558995"},"2025-09-04":{"price":4.04,"nominal":"130019","volume":"520018"},"2025-09-03":{"price":3.87,"nominal":"114414","volume":"451540"},"2025-09-02":{"price":3.965,"nominal":"94059","volume":"353278"},"2025-09-01":{"price":3.76,"nominal":"77593","volume":"291107"},"2025-08-29":{"price":3.96,"nominal":"230917","volume":"914641"},"2025-08-28":{"price":4.01,"nominal":"228564","volume":"922249"},"2025-08-27":{"price":4.065,"nominal":"123577","volume":"494096"},"2025-08-26":{"price":4.2,"nominal":"310113","volume":"1274269"},"2025-08-25":{"price":4.26,"nominal":"142817","volume":"615731"},"2025-08-22":{"price":4.555,"nominal":"38757","volume":"178660"},"2025-08-21":{"price":4.58,"nominal":"150509","volume":"695833"},"2025-08-20":{"price":4.645,"nominal":"39450","volume":"185516"},"2025-08-19":{"price":4.74,"nominal":"57147","volume":"272817"},"2025-08-18":{"price":4.895,"nominal":"30409","volume":"149551"},"2025-08-14":{"price":4.985,"nominal":"200948","volume":"998226"},"2025-08-13":{"price":5.21,"nominal":"26788","volume":"138888"},"2025-08-12":{"price":5.22,"nominal":"22843","volume":"118695"},"2025-08-11":{"price":5.2,"nominal":"23087","volume":"118158"},"2025-08-08":{"price":5.27,"nominal":"24683","volume":"125272"},"2025-08-07":{"price":5.18,"nominal":"19628","volume":"102155"},"2025-08-06":{"price":5.28,"nominal":"29553","volume":"155444"},"2025-08-05":{"price":5.15,"nominal":"24401","volume":"123139"},"2025-08-04":{"price":4.95,"nominal":"34107","volume":"168862"},"2025-08-01":{"price":4.9,"nominal":"39322","volume":"194012"},"2025-07-31":{"price":5.13,"nominal":"48457","volume":"248255"},"2025-07-30":{"price":5.22,"nominal":"49310","volume":"258040"},"2025-07-29":{"price":5.3,"nominal":"41310","volume":"215600"},"2025-07-28":{"price":5.15,"nominal":"51103","volume":"263742"},"2025-07-25":{"price":5.18,"nominal":"202405","volume":"1048402"},"2025-07-24":{"price":5.1,"nominal":"150390","volume":"753638"},"2025-07-23":{"price":4.93,"nominal":"27851","volume":"136230"},"2025-07-22":{"price":4.78,"nominal":"28310","volume":"135663"},"2025-07-21":{"price":4.7,"nominal":"8772","volume":"41339"},"2025-07-18":{"price":4.725,"nominal":"27970","volume":"134407"},"2025-07-17":{"price":4.795,"nominal":"22550","volume":"107858"},"2025-07-16":{"price":4.675,"nominal":"46452","volume":"217319"},"2025-07-15":{"price":4.77,"nominal":"43317","volume":"205132"},"2025-07-14":{"price":4.755,"nominal":"41957","volume":"198060"},"2025-07-11":{"price":4.725,"nominal":"25492","volume":"121437"},"2025-07-10":{"price":4.875,"nominal":"54354","volume":"266529"},"2025-07-08":{"price":5.04,"nominal":"192619","volume":"959158"},"2025-07-07":{"price":4.845,"nominal":"43404","volume":"210133"},"2025-07-04":{"price":5.02,"nominal":"23057","volume":"116213"},"2025-07-03":{"price":5.08,"nominal":"19681","volume":"100181"},"2025-07-02":{"price":5.03,"nominal":"31758","volume":"160075"},"2025-07-01":{"price":5.05,"nominal":"20978","volume":"106513"},"2025-06-30":{"price":5.04,"nominal":"30410","volume":"154811"},"2025-06-27":{"price":5.2,"nominal":"34433","volume":"179859"},"2025-06-26":{"price":5.24,"nominal":"24860","volume":"130218"},"2025-06-25":{"price":5.25,"nominal":"61929","volume":"324466"},"2025-06-24":{"price":5.34,"nominal":"94828","volume":"500041"},"2025-06-23":{"price":5.06,"nominal":"46911","volume":"241407"},"2025-06-19":{"price":5.45,"nominal":"31565","volume":"171967"},"2025-06-18":{"price":5.44,"nominal":"51319","volume":"282373"},"2025-06-17":{"price":5.43,"nominal":"67106","volume":"365586"},"2025-06-13":{"price":5.51,"nominal":"40586","volume":"223589"},"2025-06-12":{"price":5.65,"nominal":"18194","volume":"102852"},"2025-06-11":{"price":5.71,"nominal":"61330","volume":"341625"},"2025-06-10":{"price":5.78,"nominal":"44060","volume":"250525"},"2025-06-09":{"price":5.46,"nominal":"32529","volume":"178711"},"2025-06-06":{"price":5.58,"nominal":"34236","volume":"189482"},"2025-06-05":{"price":5.5,"nominal":"28292","volume":"154472"},"2025-06-04":{"price":5.48,"nominal":"41770","volume":"233125"},"2025-06-03":{"price":5.74,"nominal":"26614","volume":"152542"},"2025-06-02":{"price":5.74,"nominal":"24947","volume":"143844"},"2025-05-30":{"price":5.84,"nominal":"17461","volume":"101472"},"2025-05-29":{"price":5.91,"nominal":"26896","volume":"159743"},"2025-05-28":{"price":6.14,"nominal":"37687","volume":"230650"},"2025-05-27":{"price":6.24,"nominal":"28766","volume":"181517"},"2025-05-26":{"price":6.43,"nominal":"20785","volume":"134289"},"2025-05-23":{"price":6.38,"nominal":"17394","volume":"110180"},"2025-05-22":{"price":6.33,"nominal":"48001","volume":"306462"},"2025-05-21":{"price":6.29,"nominal":"26631","volume":"170905"},"2025-05-20":{"price":6.45,"nominal":"48860","volume":"315849"},"2025-05-19":{"price":6.45,"nominal":"50303","volume":"329250"},"2025-05-16":{"price":6.34,"nominal":"27699","volume":"172962"},"2025-05-15":{"price":6.29,"nominal":"31661","volume":"198891"},"2025-05-14":{"price":6.39,"nominal":"35669","volume":"226054"},"2025-05-13":{"price":6.43,"nominal":"37960","volume":"243312"},"2025-05-12":{"price":6.35,"nominal":"86995","volume":"536327"},"2025-05-09":{"price":5.95,"nominal":"43388","volume":"261617"},"2025-05-08":{"price":6.02,"nominal":"28441","volume":"168372"},"2025-05-07":{"price":5.97,"nominal":"30537","volume":"180036"},"2025-05-06":{"price":5.93,"nominal":"28505","volume":"168467"},"2025-05-05":{"price":5.8,"nominal":"33312","volume":"197352"},"2025-04-30":{"price":6.11,"nominal":"26556","volume":"163518"},"2025-04-29":{"price":6.23,"nominal":"31228","volume":"195228"},"2025-04-28":{"price":6.33,"nominal":"20241","volume":"128374"},"2025-04-25":{"price":6.44,"nominal":"32060","volume":"206964"},"2025-04-24":{"price":6.41,"nominal":"106119","volume":"698004"},"2025-04-23":{"price":6.52,"nominal":"69187","volume":"460410"},"2025-04-22":{"price":6.4,"nominal":"85116","volume":"545974"},"2025-04-21":{"price":6.09,"nominal":"167339","volume":"1024289"},"2025-04-16":{"price":6.09,"nominal":"235148","volume":"1420722"},"2025-04-15":{"price":6.02,"nominal":"96209","volume":"582273"},"2025-04-14":{"price":6.14,"nominal":"157146","volume":"966978"},"2025-04-11":{"price":5.44,"nominal":"73680","volume":"393337"},"2025-04-10":{"price":4.97,"nominal":"43396","volume":"213185"},"2025-04-09":{"price":5.26,"nominal":"44626","volume":"207152"},"2025-04-08":{"price":4.5,"nominal":"58485","volume":"274915"},"2025-04-07":{"price":4.45,"nominal":"67844","volume":"311664"},"2025-04-04":{"price":4.845,"nominal":"0","volume":"0"},"2025-04-03":{"price":5.45,"nominal":"106460","volume":"573328"},"2025-04-01":{"price":5.56,"nominal":"17762","volume":"98521"},"2025-03-31":{"price":5.45,"nominal":"89142","volume":"480594"},"2025-03-28":{"price":5.63,"nominal":"85436","volume":"474184"},"2025-03-27":{"price":5.66,"nominal":"29005","volume":"167992"},"2025-03-26":{"price":5.78,"nominal":"25297","volume":"146992"},"2025-03-25":{"price":5.93,"nominal":"12192","volume":"72672"},"2025-03-21":{"price":5.89,"nominal":"21892","volume":"125221"},"2025-03-20":{"price":5.66,"nominal":"16638","volume":"94927"},"2025-03-19":{"price":5.71,"nominal":"156449","volume":"888769"},"2025-03-18":{"price":5.51,"nominal":"63509","volume":"349213"},"2025-03-17":{"price":5.9,"nominal":"21728","volume":"128475"}},"intraday":{"2026-03-19":{"16:59":{"price":4.52,"nominal":"11","volume":"50","trades":"1"},"16:58":{"price":4.52,"nominal":"11","volume":"50","trades":"1"},"16:57":{"price":4.52,"nominal":"11","volume":"50","trades":"1"},"16:56":{"price":4.52,"nominal":"11","volume":"50","trades":"1"},"16:55":{"price":4.52,"nominal":"11","volume":"50","trades":"1"},"16:54":{"price":4.52,"nominal":"209","volume":"948","trades":"3"},"16:53":{"price":4.515,"nominal":"43","volume":"195","trades":"1"},"16:52":{"price":4.515,"nominal":"43","volume":"195","trades":"1"},"16:51":{"price":4.515,"nominal":"43","volume":"195","trades":"1"},"16:50":{"price":4.54,"nominal":"134","volume":"607","trades":"1"},"16:49":{"price":4.54,"nominal":"134","volume":"607","trades":"1"},"16:48":{"price":4.54,"nominal":"134","volume":"607","trades":"1"},"16:47":{"price":4.54,"nominal":"134","volume":"607","trades":"1"},"16:46":{"price":4.53,"nominal":"510","volume":"2311","trades":"5"},"16:45":{"price":4.535,"nominal":"768","volume":"3481","trades":"4"},"16:44":{"price":4.53,"nominal":"94","volume":"425","trades":"2"},"16:43":{"price":4.53,"nominal":"94","volume":"425","trades":"2"},"16:42":{"price":4.53,"nominal":"94","volume":"425","trades":"2"},"16:41":{"price":4.52,"nominal":"14","volume":"63","trades":"1"},"16:40":{"price":4.515,"nominal":"17","volume":"76","trades":"1"},"16:39":{"price":4.495,"nominal":"66","volume":"298","trades":"1"},"16:38":{"price":4.495,"nominal":"66","volume":"298","trades":"1"},"16:37":{"price":4.495,"nominal":"66","volume":"298","trades":"1"},"16:36":{"price":4.495,"nominal":"66","volume":"298","trades":"1"},"16:35":{"price":4.495,"nominal":"66","volume":"298","trades":"1"},"16:34":{"price":4.495,"nominal":"66","volume":"298","trades":"1"},"16:33":{"price":4.51,"nominal":"3020","volume":"13605","trades":"3"},"16:32":{"price":4.51,"nominal":"3020","volume":"13605","trades":"3"},"16:31":{"price":4.51,"nominal":"3020","volume":"13605","trades":"3"},"16:30":{"price":4.51,"nominal":"3020","volume":"13605","trades":"3"},"16:29":{"price":4.51,"nominal":"3020","volume":"13605","trades":"3"},"16:28":{"price":4.505,"nominal":"122","volume":"550","trades":"3"},"16:27":{"price":4.505,"nominal":"17","volume":"77","trades":"1"},"16:26":{"price":4.52,"nominal":"1","volume":"5","trades":"2"},"16:25":{"price":4.515,"nominal":"4","volume":"18","trades":"1"},"16:24":{"price":4.515,"nominal":"4","volume":"18","trades":"1"},"16:23":{"price":4.515,"nominal":"4","volume":"18","trades":"1"},"16:22":{"price":4.495,"nominal":"4","volume":"18","trades":"1"},"16:21":{"price":4.495,"nominal":"4","volume":"18","trades":"1"},"16:20":{"price":4.495,"nominal":"4","volume":"18","trades":"1"},"16:19":{"price":4.495,"nominal":"4","volume":"18","trades":"1"},"16:18":{"price":4.495,"nominal":"4","volume":"18","trades":"1"},"16:17":{"price":4.495,"nominal":"4","volume":"18","trades":"1"},"16:16":{"price":4.53,"nominal":"2","volume":"9","trades":"1"},"16:15":{"price":4.53,"nominal":"2","volume":"9","trades":"1"},"16:14":{"price":4.53,"nominal":"2","volume":"9","trades":"1"},"16:13":{"price":4.53,"nominal":"2","volume":"9","trades":"1"},"16:12":{"price":4.53,"nominal":"2","volume":"9","trades":"1"},"16:11":{"price":4.53,"nominal":"2","volume":"9","trades":"1"},"16:10":{"price":4.53,"nominal":"2","volume":"9","trades":"1"},"16:09":{"price":4.53,"nominal":"2","volume":"9","trades":"1"},"16:08":{"price":4.52,"nominal":"200","volume":"902","trades":"2"},"16:07":{"price":4.505,"nominal":"634","volume":"2859","trades":"5"},"16:06":{"price":4.505,"nominal":"634","volume":"2859","trades":"5"},"16:05":{"price":4.5,"nominal":"111","volume":"500","trades":"1"},"16:04":{"price":4.5,"nominal":"195","volume":"874","trades":"7"},"16:03":{"price":4.475,"nominal":"3","volume":"13","trades":"2"},"16:02":{"price":4.475,"nominal":"3","volume":"13","trades":"2"},"16:01":{"price":4.475,"nominal":"3","volume":"13","trades":"2"},"16:00":{"price":4.475,"nominal":"3","volume":"13","trades":"2"},"15:59":{"price":4.475,"nominal":"3","volume":"13","trades":"2"},"15:58":{"price":4.475,"nominal":"3","volume":"13","trades":"2"},"15:57":{"price":4.475,"nominal":"3","volume":"13","trades":"2"},"15:56":{"price":4.475,"nominal":"3","volume":"13","trades":"2"},"15:55":{"price":4.475,"nominal":"3","volume":"13","trades":"2"},"15:54":{"price":4.475,"nominal":"3","volume":"13","trades":"2"},"15:53":{"price":4.475,"nominal":"3","volume":"13","trades":"2"},"15:52":{"price":4.455,"nominal":"13","volume":"58","trades":"1"},"15:51":{"price":4.455,"nominal":"30","volume":"134","trades":"1"},"15:50":{"price":4.455,"nominal":"30","volume":"134","trades":"1"},"15:49":{"price":4.455,"nominal":"30","volume":"134","trades":"1"},"15:48":{"price":4.455,"nominal":"30","volume":"134","trades":"1"},"15:47":{"price":4.455,"nominal":"30","volume":"134","trades":"1"},"15:46":{"price":4.46,"nominal":"1686","volume":"7553","trades":"3"},"15:45":{"price":4.46,"nominal":"1686","volume":"7553","trades":"3"},"15:44":{"price":4.46,"nominal":"1686","volume":"7553","trades":"3"},"15:43":{"price":4.46,"nominal":"1686","volume":"7553","trades":"3"},"15:42":{"price":4.46,"nominal":"1686","volume":"7553","trades":"3"},"15:41":{"price":4.46,"nominal":"1686","volume":"7553","trades":"3"},"15:40":{"price":4.48,"nominal":"3279","volume":"14690","trades":"3"},"15:39":{"price":4.48,"nominal":"3279","volume":"14690","trades":"3"},"15:38":{"price":4.495,"nominal":"36","volume":"161","trades":"1"},"15:37":{"price":4.48,"nominal":"66","volume":"296","trades":"2"},"15:36":{"price":4.48,"nominal":"5","volume":"22","trades":"1"},"15:35":{"price":4.48,"nominal":"5","volume":"22","trades":"1"},"15:34":{"price":4.48,"nominal":"5","volume":"22","trades":"1"},"15:33":{"price":4.48,"nominal":"5","volume":"22","trades":"1"},"15:32":{"price":4.48,"nominal":"5","volume":"22","trades":"1"},"15:31":{"price":4.48,"nominal":"5","volume":"22","trades":"1"},"15:30":{"price":4.475,"nominal":"10","volume":"45","trades":"1"},"15:29":{"price":4.475,"nominal":"10","volume":"45","trades":"1"},"15:28":{"price":4.475,"nominal":"90","volume":"402","trades":"1"},"15:27":{"price":4.47,"nominal":"100","volume":"448","trades":"1"},"15:26":{"price":4.47,"nominal":"100","volume":"448","trades":"1"},"15:25":{"price":4.47,"nominal":"100","volume":"448","trades":"1"},"15:24":{"price":4.47,"nominal":"100","volume":"448","trades":"1"},"15:23":{"price":4.47,"nominal":"100","volume":"448","trades":"1"},"15:22":{"price":4.475,"nominal":"37","volume":"165","trades":"5"},"15:21":{"price":4.475,"nominal":"37","volume":"165","trades":"5"},"15:20":{"price":4.47,"nominal":"73","volume":"326","trades":"3"},"15:19":{"price":4.47,"nominal":"307","volume":"1372","trades":"6"},"15:18":{"price":4.47,"nominal":"966","volume":"4323","trades":"3"},"15:17":{"price":4.47,"nominal":"4","volume":"18","trades":"2"},"15:16":{"price":4.46,"nominal":"1255","volume":"5586","trades":"9"},"15:15":{"price":4.46,"nominal":"1255","volume":"5586","trades":"9"},"15:14":{"price":4.455,"nominal":"13","volume":"58","trades":"1"},"15:13":{"price":4.455,"nominal":"13","volume":"58","trades":"1"},"15:12":{"price":4.455,"nominal":"13","volume":"58","trades":"1"},"15:11":{"price":4.455,"nominal":"13","volume":"58","trades":"1"},"15:10":{"price":4.455,"nominal":"13","volume":"58","trades":"1"},"15:09":{"price":4.455,"nominal":"13","volume":"58","trades":"1"},"15:08":{"price":4.45,"nominal":"224","volume":"997","trades":"3"},"15:07":{"price":4.45,"nominal":"224","volume":"997","trades":"3"},"15:06":{"price":4.45,"nominal":"224","volume":"997","trades":"3"},"15:05":{"price":4.45,"nominal":"224","volume":"997","trades":"3"},"15:04":{"price":4.45,"nominal":"224","volume":"997","trades":"3"},"15:03":{"price":4.45,"nominal":"224","volume":"997","trades":"3"},"15:02":{"price":4.45,"nominal":"224","volume":"997","trades":"3"},"15:01":{"price":4.45,"nominal":"224","volume":"997","trades":"3"},"15:00":{"price":4.45,"nominal":"224","volume":"997","trades":"3"},"14:59":{"price":4.45,"nominal":"224","volume":"997","trades":"3"},"14:58":{"price":4.45,"nominal":"224","volume":"997","trades":"3"},"14:57":{"price":4.45,"nominal":"8","volume":"36","trades":"1"},"14:56":{"price":4.45,"nominal":"2","volume":"9","trades":"1"},"14:55":{"price":4.445,"nominal":"3","volume":"13","trades":"1"},"14:54":{"price":4.445,"nominal":"3","volume":"13","trades":"1"},"14:53":{"price":4.45,"nominal":"886","volume":"3925","trades":"1"},"14:52":{"price":4.45,"nominal":"886","volume":"3925","trades":"1"},"14:51":{"price":4.43,"nominal":"4","volume":"18","trades":"1"},"14:50":{"price":4.43,"nominal":"4","volume":"18","trades":"1"},"14:49":{"price":4.435,"nominal":"30","volume":"133","trades":"5"},"14:48":{"price":4.435,"nominal":"30","volume":"133","trades":"5"},"14:47":{"price":4.45,"nominal":"17","volume":"76","trades":"3"},"14:46":{"price":4.45,"nominal":"17","volume":"76","trades":"3"},"14:45":{"price":4.45,"nominal":"1","volume":"4","trades":"1"},"14:44":{"price":4.45,"nominal":"1","volume":"4","trades":"1"},"14:43":{"price":4.45,"nominal":"1","volume":"4","trades":"1"},"14:42":{"price":4.45,"nominal":"1","volume":"4","trades":"1"},"14:41":{"price":4.45,"nominal":"1","volume":"4","trades":"1"},"14:40":{"price":4.45,"nominal":"1","volume":"4","trades":"1"},"14:39":{"price":4.45,"nominal":"1","volume":"4","trades":"1"},"14:38":{"price":4.45,"nominal":"1","volume":"4","trades":"1"},"14:37":{"price":4.45,"nominal":"1","volume":"4","trades":"1"},"14:36":{"price":4.45,"nominal":"1","volume":"4","trades":"1"},"14:35":{"price":4.46,"nominal":"16","volume":"71","trades":"1"},"14:34":{"price":4.46,"nominal":"16","volume":"71","trades":"1"},"14:33":{"price":4.44,"nominal":"18","volume":"80","trades":"4"},"14:32":{"price":4.44,"nominal":"18","volume":"80","trades":"4"},"14:31":{"price":4.44,"nominal":"18","volume":"80","trades":"4"},"14:30":{"price":4.44,"nominal":"18","volume":"80","trades":"4"},"14:29":{"price":4.44,"nominal":"18","volume":"80","trades":"4"},"14:28":{"price":4.44,"nominal":"18","volume":"80","trades":"4"},"14:27":{"price":4.44,"nominal":"18","volume":"80","trades":"4"},"14:26":{"price":4.44,"nominal":"18","volume":"80","trades":"4"},"14:25":{"price":4.47,"nominal":"43","volume":"192","trades":"1"},"14:24":{"price":4.47,"nominal":"43","volume":"192","trades":"1"},"14:23":{"price":4.47,"nominal":"43","volume":"192","trades":"1"},"14:22":{"price":4.46,"nominal":"70","volume":"312","trades":"3"},"14:21":{"price":4.46,"nominal":"70","volume":"312","trades":"3"},"14:20":{"price":4.455,"nominal":"2","volume":"9","trades":"1"},"14:19":{"price":4.455,"nominal":"6","volume":"27","trades":"1"},"14:18":{"price":4.455,"nominal":"6","volume":"27","trades":"1"},"14:17":{"price":4.43,"nominal":"847","volume":"3758","trades":"3"},"14:16":{"price":4.43,"nominal":"847","volume":"3758","trades":"3"},"14:15":{"price":4.43,"nominal":"847","volume":"3758","trades":"3"},"14:14":{"price":4.43,"nominal":"847","volume":"3758","trades":"3"},"14:13":{"price":4.445,"nominal":"12","volume":"53","trades":"5"},"14:12":{"price":4.445,"nominal":"12","volume":"53","trades":"5"},"14:11":{"price":4.445,"nominal":"12","volume":"53","trades":"5"},"14:10":{"price":4.445,"nominal":"12","volume":"53","trades":"5"},"14:09":{"price":4.435,"nominal":"111","volume":"493","trades":"1"},"14:08":{"price":4.435,"nominal":"111","volume":"493","trades":"1"},"14:07":{"price":4.435,"nominal":"111","volume":"493","trades":"1"},"14:06":{"price":4.435,"nominal":"111","volume":"493","trades":"1"},"14:05":{"price":4.435,"nominal":"111","volume":"493","trades":"1"},"14:04":{"price":4.435,"nominal":"111","volume":"493","trades":"1"},"14:03":{"price":4.45,"nominal":"8","volume":"35","trades":"3"},"14:02":{"price":4.45,"nominal":"8","volume":"35","trades":"3"},"14:01":{"price":4.45,"nominal":"8","volume":"35","trades":"3"},"14:00":{"price":4.45,"nominal":"8","volume":"35","trades":"3"},"13:59":{"price":4.45,"nominal":"8","volume":"35","trades":"3"},"13:58":{"price":4.43,"nominal":"1","volume":"4","trades":"1"},"13:57":{"price":4.43,"nominal":"1","volume":"4","trades":"1"},"13:56":{"price":4.43,"nominal":"1","volume":"4","trades":"1"},"13:55":{"price":4.43,"nominal":"1","volume":"4","trades":"1"},"13:54":{"price":4.43,"nominal":"1","volume":"4","trades":"1"},"13:53":{"price":4.43,"nominal":"72","volume":"319","trades":"2"},"13:52":{"price":4.43,"nominal":"72","volume":"319","trades":"2"},"13:51":{"price":4.43,"nominal":"31","volume":"137","trades":"5"},"13:50":{"price":4.43,"nominal":"31","volume":"137","trades":"5"},"13:49":{"price":4.435,"nominal":"1","volume":"4","trades":"1"},"13:48":{"price":4.435,"nominal":"18","volume":"80","trades":"2"},"13:47":{"price":4.435,"nominal":"18","volume":"80","trades":"2"},"13:46":{"price":4.435,"nominal":"18","volume":"80","trades":"2"},"13:45":{"price":4.46,"nominal":"49","volume":"218","trades":"2"},"13:44":{"price":4.46,"nominal":"49","volume":"218","trades":"2"},"13:43":{"price":4.46,"nominal":"49","volume":"218","trades":"2"},"13:42":{"price":4.46,"nominal":"49","volume":"218","trades":"2"},"13:41":{"price":4.435,"nominal":"911","volume":"4054","trades":"2"},"13:40":{"price":4.45,"nominal":"56","volume":"249","trades":"4"},"13:39":{"price":4.445,"nominal":"1","volume":"4","trades":"1"},"13:38":{"price":4.445,"nominal":"1","volume":"4","trades":"1"},"13:37":{"price":4.43,"nominal":"67","volume":"296","trades":"1"},"13:36":{"price":4.425,"nominal":"2","volume":"9","trades":"2"},"13:35":{"price":4.425,"nominal":"2","volume":"9","trades":"2"},"13:34":{"price":4.425,"nominal":"2","volume":"9","trades":"2"},"13:33":{"price":4.425,"nominal":"2","volume":"9","trades":"2"},"13:32":{"price":4.425,"nominal":"2","volume":"9","trades":"2"},"13:31":{"price":4.425,"nominal":"2","volume":"9","trades":"2"},"13:30":{"price":4.425,"nominal":"2","volume":"9","trades":"2"},"13:29":{"price":4.425,"nominal":"2","volume":"9","trades":"2"},"13:28":{"price":4.425,"nominal":"2","volume":"9","trades":"2"},"13:27":{"price":4.425,"nominal":"2","volume":"9","trades":"2"},"13:26":{"price":4.425,"nominal":"2","volume":"9","trades":"2"},"13:25":{"price":4.425,"nominal":"1","volume":"4","trades":"1"},"13:24":{"price":4.43,"nominal":"174","volume":"769","trades":"1"},"13:23":{"price":4.43,"nominal":"174","volume":"769","trades":"1"},"13:22":{"price":4.43,"nominal":"174","volume":"769","trades":"1"},"13:21":{"price":4.42,"nominal":"607","volume":"2683","trades":"5"},"13:20":{"price":4.42,"nominal":"114","volume":"504","trades":"3"},"13:19":{"price":4.42,"nominal":"17","volume":"75","trades":"1"},"13:18":{"price":4.425,"nominal":"2","volume":"9","trades":"1"},"13:17":{"price":4.425,"nominal":"2","volume":"9","trades":"1"},"13:16":{"price":4.44,"nominal":"36","volume":"160","trades":"1"},"13:15":{"price":4.44,"nominal":"36","volume":"160","trades":"1"},"13:14":{"price":4.44,"nominal":"36","volume":"160","trades":"1"},"13:13":{"price":4.445,"nominal":"338","volume":"1505","trades":"4"},"13:12":{"price":4.445,"nominal":"338","volume":"1505","trades":"4"},"13:11":{"price":4.455,"nominal":"40","volume":"178","trades":"1"},"13:10":{"price":4.46,"nominal":"691","volume":"3081","trades":"4"},"13:09":{"price":4.45,"nominal":"101","volume":"448","trades":"2"},"13:08":{"price":4.45,"nominal":"101","volume":"448","trades":"2"},"13:07":{"price":4.44,"nominal":"318","volume":"1410","trades":"7"},"13:06":{"price":4.43,"nominal":"100","volume":"443","trades":"4"},"13:05":{"price":4.43,"nominal":"100","volume":"443","trades":"4"},"13:04":{"price":4.43,"nominal":"52","volume":"230","trades":"2"},"13:03":{"price":4.43,"nominal":"52","volume":"230","trades":"2"},"13:02":{"price":4.42,"nominal":"26","volume":"115","trades":"2"},"13:01":{"price":4.42,"nominal":"26","volume":"115","trades":"2"},"13:00":{"price":4.42,"nominal":"64","volume":"283","trades":"3"},"12:59":{"price":4.42,"nominal":"64","volume":"283","trades":"3"},"12:58":{"price":4.42,"nominal":"64","volume":"283","trades":"3"},"12:57":{"price":4.42,"nominal":"64","volume":"283","trades":"3"},"12:56":{"price":4.42,"nominal":"64","volume":"283","trades":"3"},"12:55":{"price":4.42,"nominal":"64","volume":"283","trades":"3"},"12:54":{"price":4.42,"nominal":"64","volume":"283","trades":"3"},"12:53":{"price":4.42,"nominal":"64","volume":"283","trades":"3"},"12:52":{"price":4.42,"nominal":"64","volume":"283","trades":"3"},"12:51":{"price":4.42,"nominal":"64","volume":"283","trades":"3"},"12:50":{"price":4.41,"nominal":"273","volume":"1207","trades":"1"},"12:49":{"price":4.42,"nominal":"10","volume":"44","trades":"1"},"12:48":{"price":4.42,"nominal":"10","volume":"44","trades":"1"},"12:47":{"price":4.42,"nominal":"817","volume":"3615","trades":"2"},"12:46":{"price":4.42,"nominal":"48","volume":"213","trades":"1"},"12:45":{"price":4.42,"nominal":"48","volume":"213","trades":"1"},"12:44":{"price":4.42,"nominal":"48","volume":"213","trades":"1"},"12:43":{"price":4.435,"nominal":"11","volume":"49","trades":"2"},"12:42":{"price":4.44,"nominal":"1","volume":"4","trades":"1"},"12:41":{"price":4.44,"nominal":"1","volume":"4","trades":"1"},"12:40":{"price":4.44,"nominal":"1","volume":"4","trades":"1"},"12:39":{"price":4.45,"nominal":"17","volume":"75","trades":"2"},"12:38":{"price":4.45,"nominal":"17","volume":"75","trades":"2"},"12:37":{"price":4.42,"nominal":"1251","volume":"5529","trades":"1"},"12:36":{"price":4.42,"nominal":"5561","volume":"24580","trades":"5"},"12:35":{"price":4.42,"nominal":"24","volume":"106","trades":"3"},"12:34":{"price":4.42,"nominal":"24","volume":"106","trades":"3"},"12:33":{"price":4.42,"nominal":"100","volume":"441","trades":"1"},"12:32":{"price":4.42,"nominal":"100","volume":"441","trades":"1"},"12:31":{"price":4.41,"nominal":"62","volume":"272","trades":"1"},"12:30":{"price":4.395,"nominal":"1115","volume":"4913","trades":"2"},"12:29":{"price":4.395,"nominal":"1115","volume":"4913","trades":"2"},"12:28":{"price":4.395,"nominal":"1115","volume":"4913","trades":"2"},"12:27":{"price":4.395,"nominal":"1115","volume":"4913","trades":"2"},"12:26":{"price":4.41,"nominal":"225","volume":"992","trades":"3"},"12:25":{"price":4.41,"nominal":"101","volume":"444","trades":"5"},"12:24":{"price":4.395,"nominal":"3","volume":"13","trades":"1"},"12:23":{"price":4.42,"nominal":"5287","volume":"23212","trades":"6"},"12:22":{"price":4.42,"nominal":"5287","volume":"23212","trades":"6"},"12:21":{"price":4.39,"nominal":"1100","volume":"4829","trades":"1"},"12:20":{"price":4.39,"nominal":"1099","volume":"4803","trades":"7"},"12:19":{"price":4.39,"nominal":"1099","volume":"4803","trades":"7"},"12:18":{"price":4.39,"nominal":"1099","volume":"4803","trades":"7"},"12:17":{"price":4.37,"nominal":"485","volume":"2119","trades":"4"},"12:16":{"price":4.37,"nominal":"14291","volume":"62451","trades":"16"},"12:15":{"price":4.345,"nominal":"4","volume":"17","trades":"1"},"12:14":{"price":4.345,"nominal":"4","volume":"17","trades":"1"},"12:13":{"price":4.345,"nominal":"4","volume":"17","trades":"1"},"12:12":{"price":4.345,"nominal":"4","volume":"17","trades":"1"},"12:11":{"price":4.345,"nominal":"4","volume":"17","trades":"1"},"12:10":{"price":4.345,"nominal":"4","volume":"17","trades":"1"},"12:09":{"price":4.345,"nominal":"4","volume":"17","trades":"1"},"12:08":{"price":4.355,"nominal":"121","volume":"524","trades":"1"},"12:07":{"price":4.355,"nominal":"121","volume":"524","trades":"1"},"12:06":{"price":4.355,"nominal":"121","volume":"524","trades":"1"},"12:05":{"price":4.325,"nominal":"227","volume":"989","trades":"3"},"12:04":{"price":4.325,"nominal":"227","volume":"989","trades":"3"},"12:03":{"price":4.325,"nominal":"227","volume":"989","trades":"3"},"12:02":{"price":4.325,"nominal":"227","volume":"989","trades":"3"},"12:01":{"price":4.325,"nominal":"227","volume":"989","trades":"3"},"12:00":{"price":4.355,"nominal":"1350","volume":"5852","trades":"1"},"11:59":{"price":4.355,"nominal":"1350","volume":"5852","trades":"1"},"11:58":{"price":4.355,"nominal":"1350","volume":"5852","trades":"1"},"11:57":{"price":4.355,"nominal":"1350","volume":"5852","trades":"1"},"11:56":{"price":4.355,"nominal":"1350","volume":"5852","trades":"1"},"11:55":{"price":4.355,"nominal":"1350","volume":"5852","trades":"1"},"11:54":{"price":4.355,"nominal":"1350","volume":"5852","trades":"1"},"11:53":{"price":4.355,"nominal":"1350","volume":"5852","trades":"1"},"11:52":{"price":4.355,"nominal":"1350","volume":"5852","trades":"1"},"11:51":{"price":4.355,"nominal":"1350","volume":"5852","trades":"1"},"11:50":{"price":4.355,"nominal":"1350","volume":"5852","trades":"1"},"11:49":{"price":4.335,"nominal":"179","volume":"780","trades":"4"},"11:48":{"price":4.355,"nominal":"48","volume":"210","trades":"1"},"11:47":{"price":4.355,"nominal":"48","volume":"210","trades":"1"},"11:46":{"price":4.355,"nominal":"48","volume":"210","trades":"1"},"11:45":{"price":4.355,"nominal":"48","volume":"210","trades":"1"},"11:44":{"price":4.375,"nominal":"88","volume":"382","trades":"4"},"11:43":{"price":4.375,"nominal":"88","volume":"382","trades":"4"},"11:42":{"price":4.375,"nominal":"88","volume":"382","trades":"4"},"11:41":{"price":4.315,"nominal":"341","volume":"1473","trades":"1"},"11:40":{"price":4.315,"nominal":"341","volume":"1473","trades":"1"},"11:39":{"price":4.315,"nominal":"341","volume":"1473","trades":"1"},"11:38":{"price":4.315,"nominal":"341","volume":"1473","trades":"1"},"11:37":{"price":4.315,"nominal":"341","volume":"1473","trades":"1"},"11:36":{"price":4.315,"nominal":"341","volume":"1473","trades":"1"},"11:35":{"price":4.315,"nominal":"341","volume":"1473","trades":"1"},"11:34":{"price":4.315,"nominal":"341","volume":"1473","trades":"1"},"11:33":{"price":4.315,"nominal":"341","volume":"1473","trades":"1"},"11:32":{"price":4.315,"nominal":"341","volume":"1473","trades":"1"},"11:31":{"price":4.315,"nominal":"341","volume":"1473","trades":"1"},"11:30":{"price":4.315,"nominal":"341","volume":"1473","trades":"1"},"11:29":{"price":4.32,"nominal":"360","volume":"1564","trades":"4"},"11:28":{"price":4.365,"nominal":"589","volume":"2562","trades":"1"},"11:27":{"price":4.365,"nominal":"589","volume":"2562","trades":"1"},"11:26":{"price":4.365,"nominal":"589","volume":"2562","trades":"1"},"11:25":{"price":4.365,"nominal":"589","volume":"2562","trades":"1"},"11:24":{"price":4.35,"nominal":"35","volume":"153","trades":"1"},"11:23":{"price":4.35,"nominal":"35","volume":"153","trades":"1"},"11:22":{"price":4.35,"nominal":"35","volume":"153","trades":"1"},"11:21":{"price":4.35,"nominal":"35","volume":"153","trades":"1"},"11:20":{"price":4.35,"nominal":"35","volume":"153","trades":"1"},"11:19":{"price":4.36,"nominal":"3","volume":"13","trades":"2"},"11:18":{"price":4.36,"nominal":"3","volume":"13","trades":"2"},"11:17":{"price":4.36,"nominal":"3","volume":"13","trades":"2"},"11:16":{"price":4.36,"nominal":"3","volume":"13","trades":"2"},"11:15":{"price":4.36,"nominal":"3","volume":"13","trades":"2"},"11:14":{"price":4.36,"nominal":"3","volume":"13","trades":"2"},"11:13":{"price":4.36,"nominal":"3","volume":"13","trades":"1"},"11:12":{"price":4.365,"nominal":"1575","volume":"6867","trades":"2"},"11:11":{"price":4.365,"nominal":"1575","volume":"6867","trades":"2"},"11:10":{"price":4.36,"nominal":"450","volume":"1968","trades":"4"},"11:09":{"price":4.36,"nominal":"450","volume":"1968","trades":"4"},"11:08":{"price":4.36,"nominal":"450","volume":"1968","trades":"4"},"11:07":{"price":4.375,"nominal":"305","volume":"1330","trades":"2"},"11:06":{"price":4.375,"nominal":"305","volume":"1330","trades":"2"},"11:05":{"price":4.36,"nominal":"5","volume":"22","trades":"1"},"11:04":{"price":4.36,"nominal":"5","volume":"22","trades":"1"},"11:03":{"price":4.35,"nominal":"5119","volume":"22162","trades":"6"},"11:02":{"price":4.295,"nominal":"154","volume":"662","trades":"6"},"11:01":{"price":4.3,"nominal":"18","volume":"77","trades":"1"},"11:00":{"price":4.285,"nominal":"16","volume":"69","trades":"2"},"10:57":{"price":4.29,"nominal":"415","volume":"1785","trades":"2"},"10:55":{"price":4.3,"nominal":"101","volume":"434","trades":"2"},"10:54":{"price":4.3,"nominal":"16","volume":"69","trades":"2"},"10:53":{"price":4.295,"nominal":"111","volume":"475","trades":"1"},"10:51":{"price":4.275,"nominal":"11","volume":"47","trades":"3"},"10:50":{"price":4.265,"nominal":"5","volume":"21","trades":"1"},"10:49":{"price":4.265,"nominal":"1497","volume":"6385","trades":"2"},"10:41":{"price":4.305,"nominal":"159","volume":"684","trades":"1"},"10:40":{"price":4.3,"nominal":"1","volume":"4","trades":"1"},"10:39":{"price":4.285,"nominal":"4","volume":"17","trades":"1"},"10:37":{"price":4.3,"nominal":"17","volume":"72","trades":"1"},"10:36":{"price":4.26,"nominal":"17","volume":"72","trades":"2"},"10:33":{"price":4.26,"nominal":"39","volume":"166","trades":"9"},"10:32":{"price":4.23,"nominal":"4","volume":"17","trades":"1"},"10:31":{"price":4.225,"nominal":"0","volume":"0","trades":"1"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":[],"16:58":[],"16:57":[],"16:56":[],"16:55":[],"16:54":[],"16:53":[],"16:52":[],"16:51":[],"16:50":[],"16:49":[],"16:48":[],"16:47":[],"16:46":[],"16:45":[],"16:44":[],"16:43":[],"16:42":[],"16:41":[],"16:40":[],"16:39":[],"16:38":[],"16:37":[],"16:36":[],"16:35":[],"16:34":[],"16:33":[],"16:32":[],"16:31":[],"16:30":[],"16:29":[],"16:28":[],"16:27":[],"16:26":[],"16:25":[],"16:24":[],"16:23":[],"16:22":[],"16:21":[],"16:20":[],"16:19":[],"16:18":[],"16:17":[],"16:16":[],"16:15":[],"16:14":[],"16:13":[],"16:12":[],"16:11":[],"16:10":[],"16:09":[],"16:08":[],"16:07":[],"16:06":[],"16:05":[],"16:04":[],"16:03":[],"16:02":[],"16:01":[],"16:00":[],"15:59":[],"15:58":[],"15:57":[],"15:56":[],"15:55":[],"15:54":[],"15:53":[],"15:52":[],"15:51":[],"15:50":[],"15:49":[],"15:48":[],"15:47":[],"15:46":[],"15:45":[],"15:44":[],"15:43":[],"15:42":[],"15:41":[],"15:40":[],"15:39":[],"15:38":[],"15:37":[],"15:36":[],"15:35":[],"15:34":[],"15:33":[],"15:32":[],"15:31":[],"15:30":[],"15:29":[],"15:28":[],"15:27":[],"15:26":[],"15:25":[],"15:24":[],"15:23":[],"15:22":[],"15:21":[],"15:20":[],"15:19":[],"15:18":[],"15:17":[],"15:16":[],"15:15":[],"15:14":[],"15:13":[],"15:12":[],"15:11":[],"15:10":[],"15:09":[],"15:08":[],"15:07":[],"15:06":[],"15:05":[],"15:04":[],"15:03":[],"15:02":[],"15:01":[],"15:00":[],"14:59":[],"14:58":[],"14:57":[],"14:56":[],"14:55":[],"14:54":[],"14:53":[],"14:52":[],"14:51":[],"14:50":[],"14:49":[],"14:48":[],"14:47":[],"14:46":[],"14:45":[],"14:44":[],"14:43":[],"14:42":[],"14:41":[],"14:40":[],"14:39":[],"14:38":[],"14:37":[],"14:36":[],"14:35":[],"14:34":[],"14:33":[],"14:32":[],"14:31":[],"14:30":[],"14:29":[],"14:28":[],"14:27":[],"14:26":[],"14:25":[],"14:24":[],"14:23":[],"14:22":[],"14:21":[],"14:20":[],"14:19":[],"14:18":[],"14:17":[],"14:16":[],"14:15":[],"14:14":[],"14:13":[],"14:12":[],"14:11":[],"14:10":[],"14:09":[],"14:08":[],"14:07":[],"14:06":[],"14:05":[],"14:04":[],"14:03":[],"14:02":[],"14:01":[],"14:00":[],"13:59":[],"13:58":[],"13:57":[],"13:56":[],"13:55":[],"13:54":[],"13:53":[],"13:52":[],"13:51":[],"13:50":[],"13:49":[],"13:48":[],"13:47":[],"13:46":[],"13:45":[],"13:44":[],"13:43":[],"13:42":[],"13:41":[],"13:40":[],"13:39":[],"13:38":[],"13:37":[],"13:36":[],"13:35":[],"13:34":[],"13:33":[],"13:32":[],"13:31":[],"13:30":[],"13:29":[],"13:28":[],"13:27":[],"13:26":[],"13:25":[],"13:24":[],"13:23":[],"13:22":[],"13:21":[],"13:20":[],"13:19":[],"13:18":[],"13:17":[],"13:16":[],"13:15":[],"13:14":[],"13:13":[],"13:12":[],"13:11":[],"13:10":[],"13:09":[],"13:08":[],"13:07":[],"13:06":[],"13:05":[],"13:04":[],"13:03":[],"13:02":[],"13:01":[],"13:00":[],"12:59":[],"12:58":[],"12:57":[],"12:56":[],"12:55":[],"12:54":[],"12:53":[],"12:52":[],"12:51":[],"12:50":[],"12:49":[],"12:48":[],"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:33":{"price":4.11,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":4.355,"return":4.02},"1w":{"date":"2026-03-12","prev":4.46,"return":1.57},"1m":{"date":"2026-02-19","prev":4.88,"return":-7.17},"3m":{"date":"2025-12-19","prev":5.6,"return":-19.11},"6m":{"date":"2025-09-19","prev":2.595,"return":74.57},"9m":{"date":"2025-06-19","prev":5.45,"return":-16.88},"1y":{"date":"2025-03-19","prev":5.71,"return":-20.67}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":6160,"return":3.9},"1w":{"date":"2026-03-12","prev":6295,"return":1.67},"1m":{"date":"2026-02-19","prev":6850,"return":-6.57},"3m":{"date":"2025-12-19","prev":8370,"return":-23.54},"6m":{"date":"2025-09-19","prev":4087.5,"return":56.57},"9m":{"date":"2025-06-19","prev":6370,"return":0.47},"1y":{"date":"2025-03-19","prev":7470,"return":-14.32}}}}},"GLD":{"ticker":"GLD","name":"ETF SPDR Gold","kind":"etf","img":"SPDR","currency":{"ARS":"GLD"},"data":{"ARS":{"daily":{"2026-03-19":{"price":12510,"nominal":"703125","volume":"8715707020"},"2026-03-18":{"price":13090,"nominal":"204121","volume":"2685425300"},"2026-03-17":{"price":13460,"nominal":"145064","volume":"1960328130"},"2026-03-16":{"price":13530,"nominal":"198884","volume":"2683814750"},"2026-03-13":{"price":13530,"nominal":"202302","volume":"2741958860"},"2026-03-12":{"price":13660,"nominal":"105611","volume":"1453639900"},"2026-03-11":{"price":13860,"nominal":"89503","volume":"1242018250"},"2026-03-10":{"price":14000,"nominal":"149790","volume":"2105411220"},"2026-03-09":{"price":13910,"nominal":"167388","volume":"2322974710"},"2026-03-06":{"price":14050,"nominal":"208388","volume":"2914170940"},"2026-03-05":{"price":13740,"nominal":"129933","volume":"1787707310"},"2026-03-04":{"price":13870,"nominal":"189631","volume":"2640123000"},"2026-03-03":{"price":13930,"nominal":"363907","volume":"5055198420"},"2026-03-02":{"price":14330,"nominal":"473953","volume":"6818936630"},"2026-02-27":{"price":14150,"nominal":"223430","volume":"3185491230"},"2026-02-26":{"price":14160,"nominal":"125349","volume":"1767299970"},"2026-02-25":{"price":14090,"nominal":"128055","volume":"1786845520"},"2026-02-24":{"price":13720,"nominal":"123042","volume":"1684279290"},"2026-02-23":{"price":13840,"nominal":"222190","volume":"3059401530"},"2026-02-20":{"price":13520,"nominal":"80503","volume":"1086109680"},"2026-02-19":{"price":13280,"nominal":"93493","volume":"1241826950"},"2026-02-18":{"price":13300,"nominal":"127334","volume":"1708347170"},"2026-02-13":{"price":13640,"nominal":"107638","volume":"1459590570"},"2026-02-12":{"price":13360,"nominal":"155871","volume":"2091699480"},"2026-02-11":{"price":13830,"nominal":"96744","volume":"1329595640"},"2026-02-10":{"price":13660,"nominal":"167947","volume":"2281971910"},"2026-02-09":{"price":13820,"nominal":"210826","volume":"2910014560"},"2026-02-06":{"price":13610,"nominal":"135159","volume":"1844031580"},"2026-02-05":{"price":13380,"nominal":"208258","volume":"2781985910"},"2026-02-04":{"price":13600,"nominal":"232648","volume":"3173846930"},"2026-02-03":{"price":13550,"nominal":"415864","volume":"5621790550"},"2026-02-02":{"price":12890,"nominal":"612942","volume":"7898875960"},"2026-01-30":{"price":13640,"nominal":"769334","volume":"10519176330"},"2026-01-29":{"price":14720,"nominal":"1050238","volume":"15534244470"},"2026-01-28":{"price":14770,"nominal":"397638","volume":"5836235930"},"2026-01-27":{"price":14150,"nominal":"292072","volume":"4135937850"},"2026-01-26":{"price":14020,"nominal":"407304","volume":"5765881110"},"2026-01-23":{"price":13900,"nominal":"234046","volume":"3233451160"},"2026-01-22":{"price":13630,"nominal":"184233","volume":"2492349610"},"2026-01-21":{"price":13300,"nominal":"370618","volume":"5012542530"},"2026-01-20":{"price":13340,"nominal":"449979","volume":"5967243740"},"2026-01-19":{"price":13350,"nominal":"130486","volume":"1740092100"},"2026-01-16":{"price":12840,"nominal":"192114","volume":"2454957120"},"2026-01-15":{"price":12860,"nominal":"209662","volume":"2694144480"},"2026-01-14":{"price":13010,"nominal":"260219","volume":"3382407340"},"2026-01-13":{"price":12940,"nominal":"202923","volume":"2631335520"},"2026-01-12":{"price":12990,"nominal":"268163","volume":"3478429950"},"2026-01-09":{"price":12660,"nominal":"259311","volume":"3285977760"},"2026-01-08":{"price":12540,"nominal":"96650","volume":"1211591770"},"2026-01-07":{"price":12580,"nominal":"113843","volume":"1429313870"},"2026-01-06":{"price":12680,"nominal":"136582","volume":"1730833790"},"2026-01-05":{"price":12580,"nominal":"193820","volume":"2437505990"},"2026-01-02":{"price":12240,"nominal":"128378","volume":"1575980840"},"2025-12-30":{"price":12150,"nominal":"159306","volume":"1962116950"},"2025-12-29":{"price":12180,"nominal":"235198","volume":"2888376190"},"2025-12-26":{"price":12980,"nominal":"175449","volume":"2260351320"},"2025-12-24":{"price":12580,"nominal":"76625","volume":"965571460"},"2025-12-23":{"price":12610,"nominal":"188111","volume":"2384312520"},"2025-12-22":{"price":12610,"nominal":"135972","volume":"1711940290"},"2025-12-19":{"price":12380,"nominal":"150464","volume":"1858478320"},"2025-12-18":{"price":12300,"nominal":"174534","volume":"2157116520"},"2025-12-17":{"price":12410,"nominal":"130931","volume":"1618850730"},"2025-12-16":{"price":12270,"nominal":"180775","volume":"2214256930"},"2025-12-15":{"price":12140,"nominal":"155313","volume":"1873452160"},"2025-12-12":{"price":11960,"nominal":"158813","volume":"1897925620"},"2025-12-11":{"price":11850,"nominal":"146066","volume":"1727038370"},"2025-12-10":{"price":11620,"nominal":"98004","volume":"1137739900"},"2025-12-09":{"price":11660,"nominal":"81879","volume":"949599580"},"2025-12-05":{"price":11700,"nominal":"61152","volume":"715371190"},"2025-12-04":{"price":11700,"nominal":"67900","volume":"792488610"},"2025-12-03":{"price":11690,"nominal":"81129","volume":"952787470"},"2025-12-02":{"price":11750,"nominal":"230316","volume":"2697222740"},"2025-12-01":{"price":11850,"nominal":"155725","volume":"1838442820"},"2025-11-28":{"price":11820,"nominal":"115320","volume":"1356309400"},"2025-11-27":{"price":11730,"nominal":"32570","volume":"382851800"},"2025-11-26":{"price":11760,"nominal":"92327","volume":"1081480750"},"2025-11-25":{"price":11590,"nominal":"115995","volume":"1338906670"},"2025-11-21":{"price":11280,"nominal":"24263","volume":"273718880"},"2025-11-20":{"price":11200,"nominal":"117529","volume":"1307900150"},"2025-11-19":{"price":11060,"nominal":"94851","volume":"1050358020"},"2025-11-18":{"price":11050,"nominal":"84019","volume":"928396250"},"2025-11-17":{"price":10980,"nominal":"94576","volume":"1050668520"},"2025-11-14":{"price":11220,"nominal":"129086","volume":"1440105890"},"2025-11-13":{"price":11360,"nominal":"119030","volume":"1358075420"},"2025-11-12":{"price":11410,"nominal":"192018","volume":"2167325870"},"2025-11-11":{"price":11220,"nominal":"125582","volume":"1408676840"},"2025-11-10":{"price":11220,"nominal":"216985","volume":"2410352930"},"2025-11-07":{"price":10880,"nominal":"132318","volume":"1451737230"},"2025-11-06":{"price":11000,"nominal":"39119","volume":"430518300"},"2025-11-05":{"price":11000,"nominal":"108186","volume":"1190939080"},"2025-11-04":{"price":10960,"nominal":"136213","volume":"1501615310"},"2025-11-03":{"price":11240,"nominal":"156975","volume":"1747275410"},"2025-10-31":{"price":11050,"nominal":"147139","volume":"1619523090"},"2025-10-30":{"price":11030,"nominal":"206637","volume":"2263898630"},"2025-10-29":{"price":10770,"nominal":"153195","volume":"1667457270"},"2025-10-28":{"price":10840,"nominal":"427933","volume":"4608138270"},"2025-10-27":{"price":10660,"nominal":"944066","volume":"9966954300"},"2025-10-24":{"price":11820,"nominal":"265945","volume":"3134154160"},"2025-10-23":{"price":11770,"nominal":"286330","volume":"3447734530"},"2025-10-22":{"price":12150,"nominal":"382258","volume":"4592609150"},"2025-10-21":{"price":12160,"nominal":"838485","volume":"10087642920"},"2025-10-20":{"price":12630,"nominal":"259153","volume":"3222890900"},"2025-10-17":{"price":12010,"nominal":"397531","volume":"4687383690"},"2025-10-16":{"price":11810,"nominal":"492833","volume":"5737884590"},"2025-10-15":{"price":11330,"nominal":"326790","volume":"3704479960"},"2025-10-14":{"price":11220,"nominal":"235012","volume":"2603939330"},"2025-10-13":{"price":10840,"nominal":"243760","volume":"2621269020"},"2025-10-09":{"price":10650,"nominal":"441148","volume":"4869933360"},"2025-10-08":{"price":11530,"nominal":"476854","volume":"5537123520"},"2025-10-07":{"price":11440,"nominal":"392385","volume":"4415059470"},"2025-10-06":{"price":11080,"nominal":"307177","volume":"3411870990"},"2025-10-03":{"price":10910,"nominal":"228034","volume":"2507420350"},"2025-10-02":{"price":11010,"nominal":"542291","volume":"6022739360"},"2025-10-01":{"price":11190,"nominal":"480055","volume":"5356373220"},"2025-09-30":{"price":10970,"nominal":"392094","volume":"4225358840"},"2025-09-29":{"price":10530,"nominal":"280201","volume":"2922547800"},"2025-09-26":{"price":10210,"nominal":"468651","volume":"4671461445"},"2025-09-25":{"price":9680,"nominal":"376439","volume":"3618933855"},"2025-09-24":{"price":9560,"nominal":"468289","volume":"4496545555"},"2025-09-23":{"price":9815,"nominal":"497781","volume":"4835892395"},"2025-09-22":{"price":9920,"nominal":"357659","volume":"3603574895"},"2025-09-19":{"price":11090,"nominal":"411116","volume":"4342708220"},"2025-09-18":{"price":10470,"nominal":"643925","volume":"6629100230"},"2025-09-17":{"price":10090,"nominal":"328439","volume":"3315546135"},"2025-09-16":{"price":10050,"nominal":"355291","volume":"3569083360"},"2025-09-15":{"price":10110,"nominal":"438439","volume":"4406372680"},"2025-09-12":{"price":9930,"nominal":"312429","volume":"3078851640"},"2025-09-11":{"price":9695,"nominal":"162930","volume":"1571316270"},"2025-09-10":{"price":9610,"nominal":"209086","volume":"2007285445"},"2025-09-09":{"price":9600,"nominal":"318058","volume":"3069323845"},"2025-09-08":{"price":9640,"nominal":"319366","volume":"3088534555"},"2025-09-05":{"price":9210,"nominal":"517870","volume":"4754385180"},"2025-09-04":{"price":9030,"nominal":"296436","volume":"2671421970"},"2025-09-03":{"price":9000,"nominal":"416443","volume":"3756678620"},"2025-09-02":{"price":8940,"nominal":"1048265","volume":"9322395820"},"2025-09-01":{"price":8990,"nominal":"116674","volume":"1053551260"},"2025-08-29":{"price":8630,"nominal":"173567","volume":"1484553620"},"2025-08-28":{"price":8480,"nominal":"301164","volume":"2550510320"},"2025-08-27":{"price":8500,"nominal":"142260","volume":"1210786720"},"2025-08-26":{"price":8470,"nominal":"186014","volume":"1577002540"},"2025-08-25":{"price":8460,"nominal":"299785","volume":"2518241710"},"2025-08-22":{"price":8270,"nominal":"114331","volume":"944734960"},"2025-08-21":{"price":8120,"nominal":"105678","volume":"856430680"},"2025-08-20":{"price":8100,"nominal":"99621","volume":"804082050"},"2025-08-19":{"price":7970,"nominal":"75457","volume":"601533610"},"2025-08-18":{"price":8010,"nominal":"60144","volume":"481277070"},"2025-08-14":{"price":8050,"nominal":"49531","volume":"400118960"},"2025-08-13":{"price":8190,"nominal":"99286","volume":"811565730"},"2025-08-12":{"price":8170,"nominal":"67051","volume":"547771550"},"2025-08-11":{"price":8200,"nominal":"67301","volume":"554199410"},"2025-08-08":{"price":8360,"nominal":"119738","volume":"998953280"},"2025-08-07":{"price":8330,"nominal":"73490","volume":"612314940"},"2025-08-06":{"price":8300,"nominal":"114422","volume":"950863200"},"2025-08-05":{"price":8390,"nominal":"109176","volume":"917829070"},"2025-08-04":{"price":8440,"nominal":"67007","volume":"567064570"},"2025-08-01":{"price":8470,"nominal":"144118","volume":"1213939980"},"2025-07-31":{"price":8220,"nominal":"110546","volume":"906465250"},"2025-07-30":{"price":7930,"nominal":"217482","volume":"1723601600"},"2025-07-29":{"price":7920,"nominal":"62926","volume":"500472640"},"2025-07-28":{"price":7930,"nominal":"83053","volume":"655344770"},"2025-07-25":{"price":7950,"nominal":"67607","volume":"534845620"},"2025-07-24":{"price":7920,"nominal":"71495","volume":"564197540"},"2025-07-23":{"price":7920,"nominal":"60110","volume":"476933500"},"2025-07-22":{"price":8010,"nominal":"99462","volume":"798207700"},"2025-07-21":{"price":8050,"nominal":"72555","volume":"588030130"},"2025-07-18":{"price":8000,"nominal":"122160","volume":"975532130"},"2025-07-17":{"price":7900,"nominal":"101332","volume":"798282780"},"2025-07-16":{"price":7860,"nominal":"115211","volume":"904920570"},"2025-07-15":{"price":7860,"nominal":"97521","volume":"773510030"},"2025-07-14":{"price":8020,"nominal":"242558","volume":"1926451700"},"2025-07-11":{"price":7880,"nominal":"114643","volume":"902712680"},"2025-07-10":{"price":7780,"nominal":"71380","volume":"554258670"},"2025-07-08":{"price":7700,"nominal":"106339","volume":"819383020"},"2025-07-07":{"price":7870,"nominal":"166398","volume":"1299575670"},"2025-07-04":{"price":7720,"nominal":"34498","volume":"265907580"},"2025-07-03":{"price":7600,"nominal":"58443","volume":"443541800"},"2025-07-02":{"price":7680,"nominal":"95528","volume":"731135420"},"2025-07-01":{"price":7620,"nominal":"307737","volume":"2310739130"},"2025-06-30":{"price":7410,"nominal":"115556","volume":"848297100"},"2025-06-27":{"price":7230,"nominal":"108808","volume":"787849020"},"2025-06-26":{"price":7380,"nominal":"59889","volume":"442096780"},"2025-06-25":{"price":7370,"nominal":"58490","volume":"425129020"},"2025-06-24":{"price":7290,"nominal":"140251","volume":"1016240060"},"2025-06-23":{"price":7410,"nominal":"212672","volume":"1565958330"},"2025-06-19":{"price":7550,"nominal":"49696","volume":"371134670"},"2025-06-18":{"price":7280,"nominal":"74019","volume":"538664470"},"2025-06-17":{"price":7370,"nominal":"100510","volume":"744615870"},"2025-06-13":{"price":7550,"nominal":"193087","volume":"1459372600"},"2025-06-12":{"price":7450,"nominal":"54297","volume":"404101800"},"2025-06-11":{"price":7360,"nominal":"57587","volume":"422392310"},"2025-06-10":{"price":7310,"nominal":"162088","volume":"1186919900"},"2025-06-09":{"price":7360,"nominal":"75342","volume":"553345980"},"2025-06-06":{"price":7330,"nominal":"64452","volume":"473466950"},"2025-06-05":{"price":7400,"nominal":"242873","volume":"1805268990"},"2025-06-04":{"price":7460,"nominal":"77099","volume":"574964620"},"2025-06-03":{"price":7410,"nominal":"78851","volume":"581213180"},"2025-06-02":{"price":7460,"nominal":"166896","volume":"1242484680"},"2025-05-30":{"price":7300,"nominal":"94245","volume":"689387040"},"2025-05-29":{"price":7310,"nominal":"62755","volume":"456873420"},"2025-05-28":{"price":7150,"nominal":"106323","volume":"759527960"},"2025-05-27":{"price":7140,"nominal":"88040","volume":"623067950"},"2025-05-26":{"price":7160,"nominal":"25540","volume":"182952430"},"2025-05-23":{"price":7220,"nominal":"120974","volume":"869441120"},"2025-05-22":{"price":7030,"nominal":"86217","volume":"607545600"},"2025-05-21":{"price":7130,"nominal":"257560","volume":"1837698950"},"2025-05-20":{"price":7110,"nominal":"130296","volume":"921655320"},"2025-05-19":{"price":6940,"nominal":"75650","volume":"522033530"},"2025-05-16":{"price":6890,"nominal":"88961","volume":"609551110"},"2025-05-15":{"price":6930,"nominal":"129237","volume":"888035880"},"2025-05-14":{"price":6770,"nominal":"138773","volume":"939433730"},"2025-05-13":{"price":6920,"nominal":"193834","volume":"1335246620"},"2025-05-12":{"price":6900,"nominal":"238549","volume":"1636221110"},"2025-05-09":{"price":7090,"nominal":"82459","volume":"583602100"},"2025-05-08":{"price":7050,"nominal":"127557","volume":"903913530"},"2025-05-07":{"price":7260,"nominal":"266478","volume":"1944401270"},"2025-05-06":{"price":7660,"nominal":"156932","volume":"1197939830"},"2025-05-05":{"price":7470,"nominal":"185156","volume":"1368558210"},"2025-04-30":{"price":7250,"nominal":"48714","volume":"354183230"},"2025-04-29":{"price":7260,"nominal":"120535","volume":"877800140"},"2025-04-28":{"price":7370,"nominal":"57246","volume":"418006270"},"2025-04-25":{"price":7320,"nominal":"101879","volume":"739462350"},"2025-04-24":{"price":7400,"nominal":"295690","volume":"2186162960"},"2025-04-23":{"price":7180,"nominal":"1056766","volume":"7384037770"},"2025-04-22":{"price":7190,"nominal":"140975","volume":"1005657630"},"2025-04-21":{"price":7150,"nominal":"238412","volume":"1682112620"},"2025-04-16":{"price":7270,"nominal":"207226","volume":"1528137700"},"2025-04-15":{"price":7390,"nominal":"323863","volume":"2391544550"},"2025-04-14":{"price":7430,"nominal":"223982","volume":"1646259050"},"2025-04-11":{"price":8410,"nominal":"342997","volume":"2863730380"},"2025-04-10":{"price":8000,"nominal":"446345","volume":"3534177330"},"2025-04-09":{"price":7680,"nominal":"1089073","volume":"8502017780"},"2025-04-08":{"price":7570,"nominal":"345641","volume":"2614651900"},"2025-04-07":{"price":7490,"nominal":"466631","volume":"3494739010"},"2025-04-04":{"price":7510,"nominal":"0","volume":"0"},"2025-04-03":{"price":7550,"nominal":"215020","volume":"1626752020"},"2025-04-01":{"price":7550,"nominal":"235802","volume":"1787864410"},"2025-03-31":{"price":7580,"nominal":"416706","volume":"3164416890"},"2025-03-28":{"price":7440,"nominal":"225509","volume":"1674993500"},"2025-03-27":{"price":7320,"nominal":"135256","volume":"985698230"},"2025-03-26":{"price":7230,"nominal":"72748","volume":"527545810"},"2025-03-25":{"price":7250,"nominal":"47598","volume":"343594270"},"2025-03-21":{"price":7200,"nominal":"91864","volume":"662262820"},"2025-03-20":{"price":7240,"nominal":"60021","volume":"431409030"},"2025-03-19":{"price":7230,"nominal":"284618","volume":"2074233360"},"2025-03-18":{"price":7280,"nominal":"652360","volume":"4714359610"},"2025-03-17":{"price":6940,"nominal":"236899","volume":"1642940390"}},"intraday":{"2026-03-19":{"16:59":{"price":12540,"nominal":"195","volume":"2441160","trades":"4"},"16:58":{"price":12520,"nominal":"1760","volume":"22031860","trades":"15"},"16:57":{"price":12540,"nominal":"963","volume":"12058460","trades":"10"},"16:56":{"price":12500,"nominal":"1742","volume":"21787060","trades":"9"},"16:55":{"price":12520,"nominal":"975","volume":"12192440","trades":"4"},"16:54":{"price":12520,"nominal":"1067","volume":"13337940","trades":"13"},"16:53":{"price":12510,"nominal":"33","volume":"412600","trades":"2"},"16:52":{"price":12510,"nominal":"141","volume":"1760650","trades":"3"},"16:51":{"price":12500,"nominal":"140","volume":"1748450","trades":"7"},"16:50":{"price":12490,"nominal":"381","volume":"4755240","trades":"7"},"16:49":{"price":12480,"nominal":"109","volume":"1360360","trades":"5"},"16:48":{"price":12480,"nominal":"36","volume":"449400","trades":"3"},"16:47":{"price":12500,"nominal":"10","volume":"125000","trades":"1"},"16:46":{"price":12500,"nominal":"265","volume":"3305730","trades":"11"},"16:45":{"price":12490,"nominal":"56","volume":"699030","trades":"3"},"16:44":{"price":12500,"nominal":"726","volume":"9070210","trades":"8"},"16:43":{"price":12480,"nominal":"20","volume":"250190","trades":"4"},"16:42":{"price":12510,"nominal":"486","volume":"6073240","trades":"10"},"16:41":{"price":12500,"nominal":"234","volume":"2923060","trades":"3"},"16:40":{"price":12500,"nominal":"151","volume":"1886140","trades":"12"},"16:39":{"price":12490,"nominal":"116","volume":"1449090","trades":"3"},"16:38":{"price":12520,"nominal":"170","volume":"2127180","trades":"3"},"16:37":{"price":12520,"nominal":"21","volume":"262180","trades":"5"},"16:36":{"price":12500,"nominal":"512","volume":"6391390","trades":"9"},"16:35":{"price":12500,"nominal":"68","volume":"850400","trades":"3"},"16:34":{"price":12520,"nominal":"1337","volume":"16729730","trades":"7"},"16:33":{"price":12520,"nominal":"148","volume":"1847780","trades":"7"},"16:32":{"price":12480,"nominal":"150","volume":"1873650","trades":"7"},"16:31":{"price":12480,"nominal":"978","volume":"12216940","trades":"10"},"16:30":{"price":12490,"nominal":"5233","volume":"65313810","trades":"14"},"16:29":{"price":12490,"nominal":"151","volume":"1887500","trades":"5"},"16:28":{"price":12500,"nominal":"132","volume":"1649980","trades":"4"},"16:27":{"price":12480,"nominal":"1344","volume":"16799670","trades":"3"},"16:26":{"price":12470,"nominal":"1910","volume":"23862120","trades":"17"},"16:25":{"price":12490,"nominal":"358","volume":"4476610","trades":"11"},"16:24":{"price":12510,"nominal":"373","volume":"4673570","trades":"6"},"16:23":{"price":12540,"nominal":"374","volume":"4694700","trades":"6"},"16:22":{"price":12550,"nominal":"1573","volume":"19724330","trades":"11"},"16:21":{"price":12510,"nominal":"1406","volume":"17613970","trades":"6"},"16:20":{"price":12520,"nominal":"189","volume":"2371630","trades":"9"},"16:19":{"price":12550,"nominal":"780","volume":"9776760","trades":"9"},"16:18":{"price":12540,"nominal":"150","volume":"1885990","trades":"6"},"16:17":{"price":12550,"nominal":"19","volume":"238210","trades":"2"},"16:16":{"price":12520,"nominal":"105","volume":"1316270","trades":"4"},"16:15":{"price":12530,"nominal":"1","volume":"12570","trades":"1"},"16:14":{"price":12570,"nominal":"465","volume":"5822360","trades":"6"},"16:13":{"price":12520,"nominal":"674","volume":"8448700","trades":"5"},"16:12":{"price":12550,"nominal":"53","volume":"664700","trades":"5"},"16:11":{"price":12540,"nominal":"317","volume":"3978360","trades":"2"},"16:10":{"price":12550,"nominal":"34","volume":"425930","trades":"8"},"16:09":{"price":12540,"nominal":"209","volume":"2624590","trades":"8"},"16:08":{"price":12550,"nominal":"1","volume":"12560","trades":"1"},"16:07":{"price":12560,"nominal":"512","volume":"6423340","trades":"10"},"16:06":{"price":12510,"nominal":"395","volume":"4938330","trades":"6"},"16:05":{"price":12510,"nominal":"356","volume":"4450320","trades":"7"},"16:04":{"price":12490,"nominal":"680","volume":"8496510","trades":"5"},"16:03":{"price":12500,"nominal":"30","volume":"375500","trades":"3"},"16:02":{"price":12520,"nominal":"1011","volume":"12657820","trades":"20"},"16:01":{"price":12520,"nominal":"1065","volume":"13312630","trades":"4"},"16:00":{"price":12490,"nominal":"1050","volume":"13097710","trades":"19"},"15:59":{"price":12450,"nominal":"756","volume":"9412240","trades":"6"},"15:58":{"price":12450,"nominal":"318","volume":"3955760","trades":"9"},"15:57":{"price":12430,"nominal":"590","volume":"7332960","trades":"8"},"15:56":{"price":12430,"nominal":"72","volume":"894960","trades":"5"},"15:55":{"price":12430,"nominal":"6","volume":"74540","trades":"3"},"15:54":{"price":12430,"nominal":"849","volume":"10551170","trades":"8"},"15:53":{"price":12430,"nominal":"60","volume":"745540","trades":"3"},"15:52":{"price":12430,"nominal":"205","volume":"2544150","trades":"3"},"15:51":{"price":12410,"nominal":"905","volume":"11237230","trades":"8"},"15:50":{"price":12430,"nominal":"816","volume":"10139190","trades":"12"},"15:49":{"price":12410,"nominal":"2049","volume":"25448890","trades":"7"},"15:48":{"price":12420,"nominal":"65","volume":"807440","trades":"3"},"15:47":{"price":12420,"nominal":"160","volume":"1987240","trades":"8"},"15:46":{"price":12420,"nominal":"140","volume":"1740240","trades":"4"},"15:45":{"price":12440,"nominal":"265","volume":"3295750","trades":"8"},"15:44":{"price":12430,"nominal":"59","volume":"732230","trades":"3"},"15:43":{"price":12420,"nominal":"301","volume":"3735410","trades":"2"},"15:42":{"price":12410,"nominal":"4","volume":"49600","trades":"1"},"15:41":{"price":12400,"nominal":"5","volume":"62010","trades":"3"},"15:40":{"price":12410,"nominal":"5","volume":"62060","trades":"2"},"15:39":{"price":12430,"nominal":"89","volume":"1105260","trades":"5"},"15:38":{"price":12410,"nominal":"15","volume":"185820","trades":"1"},"15:37":{"price":12380,"nominal":"304","volume":"3769600","trades":"5"},"15:36":{"price":12400,"nominal":"1245","volume":"15437040","trades":"14"},"15:35":{"price":12410,"nominal":"380","volume":"4717110","trades":"8"},"15:34":{"price":12420,"nominal":"4715","volume":"58557480","trades":"18"},"15:33":{"price":12420,"nominal":"1601","volume":"19882190","trades":"6"},"15:32":{"price":12440,"nominal":"1720","volume":"21366760","trades":"12"},"15:31":{"price":12430,"nominal":"261","volume":"3245810","trades":"5"},"15:30":{"price":12410,"nominal":"876","volume":"10884510","trades":"12"},"15:29":{"price":12440,"nominal":"23","volume":"285900","trades":"2"},"15:28":{"price":12430,"nominal":"765","volume":"9516530","trades":"5"},"15:27":{"price":12420,"nominal":"17","volume":"211270","trades":"3"},"15:26":{"price":12410,"nominal":"395","volume":"4911040","trades":"4"},"15:25":{"price":12440,"nominal":"128","volume":"1588720","trades":"6"},"15:24":{"price":12400,"nominal":"934","volume":"11587800","trades":"8"},"15:23":{"price":12400,"nominal":"32688","volume":"406275470","trades":"57"},"15:22":{"price":12430,"nominal":"210","volume":"2609740","trades":"7"},"15:21":{"price":12430,"nominal":"2943","volume":"36522380","trades":"4"},"15:20":{"price":12410,"nominal":"705","volume":"8755800","trades":"11"},"15:19":{"price":12420,"nominal":"185","volume":"2297670","trades":"9"},"15:18":{"price":12430,"nominal":"1812","volume":"22501100","trades":"8"},"15:17":{"price":12430,"nominal":"231","volume":"2875630","trades":"6"},"15:16":{"price":12450,"nominal":"961","volume":"11962860","trades":"6"},"15:15":{"price":12440,"nominal":"16142","volume":"200797870","trades":"16"},"15:14":{"price":12440,"nominal":"308","volume":"3827580","trades":"6"},"15:13":{"price":12430,"nominal":"194","volume":"2410800","trades":"10"},"15:12":{"price":12430,"nominal":"1571","volume":"19527550","trades":"6"},"15:11":{"price":12430,"nominal":"50","volume":"621370","trades":"5"},"15:10":{"price":12420,"nominal":"303","volume":"3763300","trades":"3"},"15:09":{"price":12430,"nominal":"1768","volume":"21947890","trades":"11"},"15:08":{"price":12420,"nominal":"22","volume":"272800","trades":"2"},"15:07":{"price":12400,"nominal":"1416","volume":"17562410","trades":"10"},"15:06":{"price":12420,"nominal":"4488","volume":"55736600","trades":"24"},"15:05":{"price":12430,"nominal":"32","volume":"397360","trades":"6"},"15:04":{"price":12410,"nominal":"751","volume":"9316000","trades":"4"},"15:03":{"price":12400,"nominal":"1134","volume":"14059900","trades":"11"},"15:02":{"price":12410,"nominal":"622","volume":"7730860","trades":"9"},"15:01":{"price":12420,"nominal":"13","volume":"161850","trades":"3"},"15:00":{"price":12450,"nominal":"70","volume":"871180","trades":"2"},"14:59":{"price":12450,"nominal":"2028","volume":"25248050","trades":"6"},"14:58":{"price":12420,"nominal":"12","volume":"149400","trades":"4"},"14:57":{"price":12450,"nominal":"233","volume":"2899050","trades":"8"},"14:56":{"price":12450,"nominal":"1299","volume":"16159440","trades":"8"},"14:55":{"price":12430,"nominal":"579","volume":"7204150","trades":"8"},"14:54":{"price":12460,"nominal":"7","volume":"87170","trades":"2"},"14:53":{"price":12450,"nominal":"422","volume":"5260210","trades":"6"},"14:52":{"price":12460,"nominal":"125","volume":"1556050","trades":"2"},"14:51":{"price":12440,"nominal":"649","volume":"8073350","trades":"9"},"14:50":{"price":12430,"nominal":"506","volume":"6286350","trades":"10"},"14:49":{"price":12420,"nominal":"65","volume":"807680","trades":"4"},"14:48":{"price":12430,"nominal":"371","volume":"4609030","trades":"8"},"14:47":{"price":12410,"nominal":"165","volume":"2048820","trades":"4"},"14:46":{"price":12420,"nominal":"202","volume":"2507000","trades":"2"},"14:45":{"price":12410,"nominal":"366","volume":"4537280","trades":"5"},"14:44":{"price":12400,"nominal":"303","volume":"3759090","trades":"9"},"14:43":{"price":12410,"nominal":"489","volume":"6061600","trades":"3"},"14:42":{"price":12400,"nominal":"234","volume":"2902560","trades":"8"},"14:41":{"price":12410,"nominal":"15","volume":"186110","trades":"4"},"14:40":{"price":12410,"nominal":"1971","volume":"24444710","trades":"11"},"14:39":{"price":12410,"nominal":"605","volume":"7504050","trades":"5"},"14:38":{"price":12410,"nominal":"2102","volume":"26044960","trades":"10"},"14:37":{"price":12400,"nominal":"360","volume":"4461870","trades":"8"},"14:36":{"price":12400,"nominal":"427","volume":"5287630","trades":"10"},"14:35":{"price":12390,"nominal":"744","volume":"9219500","trades":"5"},"14:34":{"price":12400,"nominal":"10981","volume":"136167380","trades":"19"},"14:33":{"price":12440,"nominal":"376","volume":"4671240","trades":"5"},"14:32":{"price":12440,"nominal":"376","volume":"4671240","trades":"5"},"14:31":{"price":12420,"nominal":"1537","volume":"19077550","trades":"20"},"14:30":{"price":12410,"nominal":"6503","volume":"80708810","trades":"25"},"14:29":{"price":12390,"nominal":"36","volume":"446050","trades":"4"},"14:28":{"price":12390,"nominal":"71","volume":"880400","trades":"8"},"14:27":{"price":12400,"nominal":"350","volume":"4346910","trades":"7"},"14:26":{"price":12420,"nominal":"1009","volume":"12511780","trades":"3"},"14:25":{"price":12420,"nominal":"126","volume":"1565830","trades":"8"},"14:24":{"price":12420,"nominal":"29","volume":"359620","trades":"3"},"14:23":{"price":12400,"nominal":"1011","volume":"12526670","trades":"6"},"14:22":{"price":12410,"nominal":"9300","volume":"115386140","trades":"20"},"14:21":{"price":12390,"nominal":"2150","volume":"26659140","trades":"9"},"14:20":{"price":12400,"nominal":"592","volume":"7330130","trades":"6"},"14:19":{"price":12370,"nominal":"2159","volume":"26743860","trades":"12"},"14:18":{"price":12360,"nominal":"1187","volume":"14656630","trades":"10"},"14:17":{"price":12340,"nominal":"194","volume":"2392490","trades":"3"},"14:16":{"price":12330,"nominal":"125","volume":"1542400","trades":"8"},"14:15":{"price":12330,"nominal":"64","volume":"790350","trades":"4"},"14:14":{"price":12350,"nominal":"164","volume":"2023220","trades":"7"},"14:13":{"price":12340,"nominal":"152","volume":"1875740","trades":"8"},"14:12":{"price":12360,"nominal":"206","volume":"2542080","trades":"4"},"14:11":{"price":12340,"nominal":"40","volume":"493760","trades":"4"},"14:10":{"price":12340,"nominal":"175","volume":"2155940","trades":"7"},"14:09":{"price":12340,"nominal":"278","volume":"3432980","trades":"8"},"14:08":{"price":12350,"nominal":"4557","volume":"56279050","trades":"8"},"14:07":{"price":12370,"nominal":"2436","volume":"30085350","trades":"8"},"14:06":{"price":12360,"nominal":"149","volume":"1843110","trades":"6"},"14:05":{"price":12370,"nominal":"1043","volume":"12893140","trades":"5"},"14:04":{"price":12360,"nominal":"360","volume":"4458350","trades":"7"},"14:03":{"price":12360,"nominal":"453","volume":"5602890","trades":"11"},"14:02":{"price":12370,"nominal":"202","volume":"2494720","trades":"4"},"14:01":{"price":12340,"nominal":"834","volume":"10295340","trades":"8"},"14:00":{"price":12370,"nominal":"154","volume":"1900750","trades":"6"},"13:59":{"price":12340,"nominal":"2677","volume":"33061880","trades":"4"},"13:58":{"price":12350,"nominal":"81","volume":"1001160","trades":"7"},"13:57":{"price":12360,"nominal":"3033","volume":"37518060","trades":"14"},"13:56":{"price":12360,"nominal":"808","volume":"9987250","trades":"5"},"13:55":{"price":12360,"nominal":"5417","volume":"66856540","trades":"5"},"13:54":{"price":12340,"nominal":"460","volume":"5673080","trades":"10"},"13:53":{"price":12340,"nominal":"320","volume":"3948710","trades":"8"},"13:52":{"price":12340,"nominal":"207","volume":"2556180","trades":"7"},"13:51":{"price":12360,"nominal":"2164","volume":"26768140","trades":"15"},"13:50":{"price":12370,"nominal":"525","volume":"6494290","trades":"3"},"13:49":{"price":12370,"nominal":"599","volume":"7414600","trades":"6"},"13:48":{"price":12370,"nominal":"5369","volume":"66465930","trades":"8"},"13:47":{"price":12370,"nominal":"119","volume":"1473210","trades":"7"},"13:46":{"price":12380,"nominal":"21","volume":"259980","trades":"2"},"13:45":{"price":12380,"nominal":"238","volume":"2944570","trades":"10"},"13:44":{"price":12380,"nominal":"110","volume":"1361300","trades":"4"},"13:43":{"price":12370,"nominal":"354","volume":"4386070","trades":"10"},"13:42":{"price":12400,"nominal":"75","volume":"929300","trades":"3"},"13:41":{"price":12390,"nominal":"440","volume":"5450910","trades":"7"},"13:40":{"price":12390,"nominal":"1214","volume":"15021290","trades":"9"},"13:39":{"price":12370,"nominal":"5064","volume":"62590910","trades":"6"},"13:38":{"price":12350,"nominal":"61","volume":"753490","trades":"4"},"13:37":{"price":12350,"nominal":"103","volume":"1272660","trades":"10"},"13:36":{"price":12360,"nominal":"2510","volume":"30975650","trades":"11"},"13:35":{"price":12360,"nominal":"32","volume":"395560","trades":"2"},"13:34":{"price":12380,"nominal":"229","volume":"2832770","trades":"8"},"13:33":{"price":12360,"nominal":"1105","volume":"13656600","trades":"11"},"13:32":{"price":12360,"nominal":"34","volume":"420680","trades":"3"},"13:31":{"price":12360,"nominal":"5506","volume":"68163290","trades":"7"},"13:30":{"price":12370,"nominal":"492","volume":"6094000","trades":"11"},"13:29":{"price":12380,"nominal":"831","volume":"10290370","trades":"7"},"13:28":{"price":12400,"nominal":"29","volume":"359180","trades":"5"},"13:27":{"price":12390,"nominal":"29751","volume":"368890770","trades":"21"},"13:26":{"price":12400,"nominal":"110","volume":"1364300","trades":"4"},"13:25":{"price":12410,"nominal":"20","volume":"248230","trades":"2"},"13:24":{"price":12410,"nominal":"470","volume":"5835530","trades":"7"},"13:23":{"price":12410,"nominal":"155","volume":"1922540","trades":"6"},"13:22":{"price":12410,"nominal":"317","volume":"3937100","trades":"12"},"13:21":{"price":12430,"nominal":"418","volume":"5183400","trades":"3"},"13:20":{"price":12400,"nominal":"19","volume":"235640","trades":"2"},"13:19":{"price":12420,"nominal":"383","volume":"4746300","trades":"7"},"13:18":{"price":12380,"nominal":"527","volume":"6522710","trades":"6"},"13:17":{"price":12380,"nominal":"317","volume":"3918550","trades":"9"},"13:16":{"price":12380,"nominal":"310","volume":"3844560","trades":"13"},"13:15":{"price":12380,"nominal":"145","volume":"1796630","trades":"4"},"13:14":{"price":12410,"nominal":"47","volume":"582670","trades":"3"},"13:13":{"price":12390,"nominal":"8499","volume":"105393480","trades":"9"},"13:12":{"price":12410,"nominal":"927","volume":"11503980","trades":"4"},"13:11":{"price":12400,"nominal":"744","volume":"9226410","trades":"8"},"13:10":{"price":12410,"nominal":"966","volume":"11994800","trades":"16"},"13:09":{"price":12440,"nominal":"206","volume":"2562910","trades":"8"},"13:08":{"price":12460,"nominal":"234","volume":"2913160","trades":"10"},"13:07":{"price":12450,"nominal":"289","volume":"3595920","trades":"13"},"13:06":{"price":12440,"nominal":"155","volume":"1927650","trades":"10"},"13:05":{"price":12420,"nominal":"1052","volume":"13065960","trades":"7"},"13:04":{"price":12420,"nominal":"328","volume":"4079280","trades":"11"},"13:03":{"price":12440,"nominal":"330","volume":"4102270","trades":"7"},"13:02":{"price":12410,"nominal":"651","volume":"8082600","trades":"13"},"13:01":{"price":12410,"nominal":"352","volume":"4367000","trades":"9"},"13:00":{"price":12410,"nominal":"250","volume":"3096280","trades":"10"},"12:59":{"price":12380,"nominal":"389","volume":"4825400","trades":"9"},"12:58":{"price":12380,"nominal":"33","volume":"409210","trades":"4"},"12:57":{"price":12410,"nominal":"193","volume":"2395310","trades":"7"},"12:56":{"price":12410,"nominal":"937","volume":"11614260","trades":"10"},"12:55":{"price":12380,"nominal":"2","volume":"24760","trades":"3"},"12:54":{"price":12380,"nominal":"50","volume":"618880","trades":"5"},"12:53":{"price":12380,"nominal":"25","volume":"309500","trades":"2"},"12:52":{"price":12380,"nominal":"615","volume":"7605000","trades":"8"},"12:51":{"price":12370,"nominal":"393","volume":"4858680","trades":"5"},"12:50":{"price":12360,"nominal":"226","volume":"2792170","trades":"4"},"12:49":{"price":12350,"nominal":"363","volume":"4481220","trades":"9"},"12:48":{"price":12330,"nominal":"94","volume":"1158500","trades":"6"},"12:47":{"price":12300,"nominal":"1094","volume":"13470080","trades":"9"},"12:46":{"price":12320,"nominal":"509","volume":"6269190","trades":"13"},"12:45":{"price":12310,"nominal":"319","volume":"3929330","trades":"9"},"12:44":{"price":12330,"nominal":"657","volume":"8098920","trades":"9"},"12:43":{"price":12350,"nominal":"291","volume":"3589830","trades":"7"},"12:42":{"price":12340,"nominal":"399","volume":"4912470","trades":"23"},"12:41":{"price":12350,"nominal":"1684","volume":"20796710","trades":"14"},"12:40":{"price":12330,"nominal":"1291","volume":"15913790","trades":"18"},"12:39":{"price":12320,"nominal":"78","volume":"962150","trades":"3"},"12:38":{"price":12340,"nominal":"231","volume":"2849380","trades":"15"},"12:37":{"price":12320,"nominal":"1705","volume":"21048490","trades":"13"},"12:36":{"price":12360,"nominal":"2584","volume":"31922900","trades":"12"},"12:35":{"price":12330,"nominal":"339","volume":"4178010","trades":"4"},"12:34":{"price":12330,"nominal":"135","volume":"1665730","trades":"8"},"12:33":{"price":12350,"nominal":"2233","volume":"27561770","trades":"25"},"12:32":{"price":12370,"nominal":"401","volume":"4955040","trades":"26"},"12:31":{"price":12380,"nominal":"2647","volume":"32804390","trades":"18"},"12:30":{"price":12400,"nominal":"197","volume":"2444740","trades":"5"},"12:29":{"price":12410,"nominal":"658","volume":"8161480","trades":"18"},"12:28":{"price":12420,"nominal":"336","volume":"4171740","trades":"11"},"12:27":{"price":12410,"nominal":"4521","volume":"56104560","trades":"12"},"12:26":{"price":12410,"nominal":"855","volume":"10608000","trades":"7"},"12:25":{"price":12430,"nominal":"833","volume":"10349100","trades":"3"},"12:24":{"price":12430,"nominal":"203","volume":"2518820","trades":"10"},"12:23":{"price":12400,"nominal":"2380","volume":"29512590","trades":"9"},"12:22":{"price":12440,"nominal":"6140","volume":"76375720","trades":"29"},"12:21":{"price":12400,"nominal":"153","volume":"1902450","trades":"10"},"12:20":{"price":12440,"nominal":"763","volume":"9488150","trades":"17"},"12:19":{"price":12410,"nominal":"183","volume":"2274870","trades":"7"},"12:18":{"price":12440,"nominal":"263","volume":"3264420","trades":"4"},"12:17":{"price":12430,"nominal":"1092","volume":"13574660","trades":"16"},"12:16":{"price":12440,"nominal":"437","volume":"5441450","trades":"10"},"12:15":{"price":12470,"nominal":"2147","volume":"26762710","trades":"14"},"12:14":{"price":12460,"nominal":"932","volume":"11611800","trades":"5"},"12:13":{"price":12440,"nominal":"5173","volume":"64451830","trades":"7"},"12:12":{"price":12430,"nominal":"16","volume":"199300","trades":"4"},"12:11":{"price":12450,"nominal":"947","volume":"11776260","trades":"9"},"12:10":{"price":12430,"nominal":"583","volume":"7250630","trades":"11"},"12:09":{"price":12470,"nominal":"1247","volume":"15515000","trades":"4"},"12:08":{"price":12470,"nominal":"251","volume":"3129560","trades":"7"},"12:07":{"price":12480,"nominal":"530","volume":"6617770","trades":"10"},"12:06":{"price":12510,"nominal":"1186","volume":"14815690","trades":"27"},"12:05":{"price":12480,"nominal":"3633","volume":"45271580","trades":"17"},"12:04":{"price":12440,"nominal":"1009","volume":"12537760","trades":"23"},"12:03":{"price":12410,"nominal":"303","volume":"3757970","trades":"10"},"12:02":{"price":12400,"nominal":"1987","volume":"24618470","trades":"20"},"12:01":{"price":12400,"nominal":"343","volume":"4259790","trades":"13"},"12:00":{"price":12420,"nominal":"149","volume":"1849570","trades":"5"},"11:59":{"price":12420,"nominal":"12746","volume":"158295110","trades":"22"},"11:58":{"price":12430,"nominal":"2058","volume":"25570430","trades":"11"},"11:57":{"price":12430,"nominal":"87","volume":"1080620","trades":"6"},"11:56":{"price":12450,"nominal":"371","volume":"4616350","trades":"12"},"11:55":{"price":12430,"nominal":"1161","volume":"14454930","trades":"8"},"11:54":{"price":12470,"nominal":"9","volume":"112210","trades":"4"},"11:53":{"price":12450,"nominal":"1026","volume":"12793780","trades":"3"},"11:52":{"price":12450,"nominal":"249","volume":"3102550","trades":"9"},"11:51":{"price":12460,"nominal":"784","volume":"9747450","trades":"11"},"11:50":{"price":12430,"nominal":"405","volume":"5034600","trades":"12"},"11:49":{"price":12430,"nominal":"4956","volume":"61609430","trades":"20"},"11:48":{"price":12440,"nominal":"155","volume":"1924730","trades":"9"},"11:47":{"price":12410,"nominal":"650","volume":"8072880","trades":"10"},"11:46":{"price":12420,"nominal":"61","volume":"758100","trades":"6"},"11:45":{"price":12450,"nominal":"951","volume":"11822780","trades":"15"},"11:44":{"price":12440,"nominal":"410","volume":"5100130","trades":"11"},"11:43":{"price":12440,"nominal":"698","volume":"8684580","trades":"15"},"11:42":{"price":12440,"nominal":"1157","volume":"14427540","trades":"8"},"11:41":{"price":12470,"nominal":"636","volume":"7919340","trades":"10"},"11:40":{"price":12450,"nominal":"93","volume":"1158190","trades":"7"},"11:39":{"price":12450,"nominal":"709","volume":"8824630","trades":"11"},"11:38":{"price":12440,"nominal":"1091","volume":"13583840","trades":"19"},"11:37":{"price":12450,"nominal":"1019","volume":"12703910","trades":"21"},"11:36":{"price":12460,"nominal":"1387","volume":"17270640","trades":"10"},"11:35":{"price":12450,"nominal":"632","volume":"7859170","trades":"16"},"11:34":{"price":12440,"nominal":"347","volume":"4309130","trades":"12"},"11:33":{"price":12400,"nominal":"1531","volume":"18988040","trades":"11"},"11:32":{"price":12420,"nominal":"435","volume":"5397160","trades":"14"},"11:31":{"price":12390,"nominal":"852","volume":"10543500","trades":"10"},"11:30":{"price":12360,"nominal":"2204","volume":"27281770","trades":"18"},"11:29":{"price":12370,"nominal":"675","volume":"8349100","trades":"14"},"11:28":{"price":12390,"nominal":"1213","volume":"15012410","trades":"17"},"11:27":{"price":12380,"nominal":"536","volume":"6646380","trades":"27"},"11:26":{"price":12410,"nominal":"418","volume":"5198470","trades":"8"},"11:25":{"price":12440,"nominal":"17033","volume":"211893860","trades":"14"},"11:24":{"price":12450,"nominal":"710","volume":"8822910","trades":"18"},"11:23":{"price":12440,"nominal":"1236","volume":"15343750","trades":"20"},"11:22":{"price":12410,"nominal":"94","volume":"1167970","trades":"8"},"11:21":{"price":12410,"nominal":"1794","volume":"22315030","trades":"9"},"11:20":{"price":12450,"nominal":"297","volume":"3691500","trades":"10"},"11:19":{"price":12460,"nominal":"1621","volume":"20145220","trades":"16"},"11:18":{"price":12460,"nominal":"3489","volume":"43436860","trades":"12"},"11:17":{"price":12460,"nominal":"4515","volume":"56202470","trades":"24"},"11:16":{"price":12470,"nominal":"940","volume":"11715400","trades":"11"},"11:15":{"price":12460,"nominal":"722","volume":"9012560","trades":"15"},"11:14":{"price":12480,"nominal":"870","volume":"10859350","trades":"20"},"11:13":{"price":12480,"nominal":"416","volume":"5200300","trades":"20"},"11:12":{"price":12510,"nominal":"294","volume":"3686150","trades":"16"},"11:11":{"price":12550,"nominal":"254","volume":"3180010","trades":"21"},"11:10":{"price":12510,"nominal":"206","volume":"2573660","trades":"14"},"11:09":{"price":12500,"nominal":"896","volume":"11181700","trades":"23"},"11:08":{"price":12500,"nominal":"465","volume":"5805470","trades":"15"},"11:07":{"price":12500,"nominal":"1107","volume":"13827840","trades":"19"},"11:06":{"price":12490,"nominal":"1005","volume":"12562880","trades":"10"},"11:05":{"price":12480,"nominal":"1186","volume":"14807130","trades":"18"},"11:04":{"price":12490,"nominal":"392","volume":"4900630","trades":"14"},"11:03":{"price":12500,"nominal":"647","volume":"8095640","trades":"14"},"11:02":{"price":12530,"nominal":"325","volume":"4065750","trades":"14"},"11:01":{"price":12500,"nominal":"504","volume":"6303080","trades":"13"},"11:00":{"price":12490,"nominal":"1649","volume":"20552740","trades":"23"},"10:59":{"price":12460,"nominal":"26534","volume":"330576170","trades":"56"},"10:58":{"price":12440,"nominal":"4378","volume":"54548070","trades":"23"},"10:57":{"price":12470,"nominal":"1960","volume":"24414010","trades":"18"},"10:56":{"price":12440,"nominal":"6672","volume":"82985560","trades":"29"},"10:55":{"price":12410,"nominal":"2006","volume":"24907510","trades":"17"},"10:54":{"price":12420,"nominal":"1628","volume":"20183150","trades":"22"},"10:53":{"price":12380,"nominal":"3751","volume":"46345450","trades":"31"},"10:52":{"price":12360,"nominal":"1293","volume":"15954000","trades":"26"},"10:51":{"price":12340,"nominal":"1252","volume":"15452290","trades":"22"},"10:50":{"price":12350,"nominal":"689","volume":"8495690","trades":"20"},"10:49":{"price":12300,"nominal":"1287","volume":"15816020","trades":"22"},"10:48":{"price":12280,"nominal":"3683","volume":"45160360","trades":"31"},"10:47":{"price":12280,"nominal":"2498","volume":"30729430","trades":"38"},"10:46":{"price":12300,"nominal":"2286","volume":"28150630","trades":"29"},"10:45":{"price":12330,"nominal":"632","volume":"7789390","trades":"20"},"10:44":{"price":12310,"nominal":"10181","volume":"125711740","trades":"29"},"10:43":{"price":12310,"nominal":"1436","volume":"17691670","trades":"20"},"10:42":{"price":12320,"nominal":"633","volume":"7798870","trades":"20"},"10:41":{"price":12340,"nominal":"2452","volume":"30166210","trades":"24"},"10:40":{"price":12280,"nominal":"13406","volume":"165063140","trades":"31"},"10:39":{"price":12350,"nominal":"13956","volume":"172252800","trades":"36"},"10:38":{"price":12360,"nominal":"8125","volume":"100225840","trades":"29"},"10:37":{"price":12330,"nominal":"1868","volume":"22995200","trades":"21"},"10:36":{"price":12310,"nominal":"1314","volume":"16200400","trades":"26"},"10:35":{"price":12350,"nominal":"8704","volume":"107594890","trades":"66"},"10:34":{"price":12370,"nominal":"3666","volume":"45303120","trades":"69"},"10:33":{"price":12320,"nominal":"4408","volume":"54400240","trades":"44"},"10:32":{"price":12330,"nominal":"100343","volume":"1239790380","trades":"76"},"10:31":{"price":12360,"nominal":"52188","volume":"644052410","trades":"18"},"10:30":{"price":12280,"nominal":"475","volume":"5900970","trades":"6"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":8.94,"nominal":"15","volume":"133","trades":"2"},"16:58":{"price":8.87,"nominal":"179","volume":"1588","trades":"2"},"16:57":{"price":8.87,"nominal":"2190","volume":"19538","trades":"9"},"16:56":{"price":8.79,"nominal":"450","volume":"3983","trades":"1"},"16:55":{"price":8.85,"nominal":"677","volume":"5991","trades":"1"},"16:54":{"price":8.85,"nominal":"5","volume":"44","trades":"1"},"16:53":{"price":8.85,"nominal":"2","volume":"18","trades":"1"},"16:52":{"price":8.85,"nominal":"2","volume":"18","trades":"1"},"16:51":{"price":8.85,"nominal":"2","volume":"18","trades":"1"},"16:50":{"price":8.85,"nominal":"2","volume":"18","trades":"1"},"16:49":{"price":8.85,"nominal":"272","volume":"2389","trades":"2"},"16:48":{"price":8.85,"nominal":"272","volume":"2389","trades":"2"},"16:47":{"price":8.85,"nominal":"272","volume":"2389","trades":"2"},"16:46":{"price":8.82,"nominal":"604","volume":"5370","trades":"5"},"16:45":{"price":8.78,"nominal":"112","volume":"989","trades":"1"},"16:44":{"price":8.83,"nominal":"1","volume":"9","trades":"1"},"16:43":{"price":8.83,"nominal":"1","volume":"9","trades":"1"},"16:42":{"price":8.83,"nominal":"1","volume":"9","trades":"1"},"16:41":{"price":8.83,"nominal":"2","volume":"18","trades":"1"},"16:40":{"price":8.83,"nominal":"2","volume":"18","trades":"1"},"16:39":{"price":8.83,"nominal":"7","volume":"62","trades":"1"},"16:38":{"price":8.84,"nominal":"42","volume":"370","trades":"1"},"16:37":{"price":8.82,"nominal":"75","volume":"658","trades":"1"},"16:36":{"price":8.82,"nominal":"75","volume":"658","trades":"1"},"16:35":{"price":8.82,"nominal":"75","volume":"658","trades":"1"},"16:34":{"price":8.77,"nominal":"7","volume":"61","trades":"1"},"16:33":{"price":8.77,"nominal":"7","volume":"61","trades":"1"},"16:32":{"price":8.77,"nominal":"7","volume":"61","trades":"1"},"16:31":{"price":8.77,"nominal":"100","volume":"882","trades":"1"},"16:30":{"price":8.82,"nominal":"60","volume":"530","trades":"3"},"16:29":{"price":8.82,"nominal":"60","volume":"530","trades":"3"},"16:28":{"price":8.83,"nominal":"63","volume":"554","trades":"1"},"16:27":{"price":8.8,"nominal":"1516","volume":"13372","trades":"16"},"16:26":{"price":8.8,"nominal":"1516","volume":"13372","trades":"16"},"16:25":{"price":8.84,"nominal":"389","volume":"3438","trades":"5"},"16:24":{"price":8.84,"nominal":"466","volume":"4124","trades":"4"},"16:23":{"price":8.85,"nominal":"787","volume":"6969","trades":"4"},"16:22":{"price":8.85,"nominal":"12","volume":"106","trades":"3"},"16:21":{"price":8.85,"nominal":"12","volume":"106","trades":"3"},"16:20":{"price":8.84,"nominal":"27","volume":"239","trades":"1"},"16:19":{"price":8.84,"nominal":"123","volume":"1088","trades":"2"},"16:18":{"price":8.84,"nominal":"123","volume":"1088","trades":"2"},"16:17":{"price":8.84,"nominal":"123","volume":"1088","trades":"2"},"16:16":{"price":8.84,"nominal":"123","volume":"1088","trades":"2"},"16:15":{"price":8.85,"nominal":"91","volume":"804","trades":"1"},"16:14":{"price":8.84,"nominal":"38","volume":"336","trades":"2"},"16:13":{"price":8.82,"nominal":"3","volume":"27","trades":"2"},"16:12":{"price":8.84,"nominal":"166","volume":"1467","trades":"1"},"16:11":{"price":8.84,"nominal":"166","volume":"1467","trades":"1"},"16:10":{"price":8.84,"nominal":"166","volume":"1467","trades":"1"},"16:09":{"price":8.84,"nominal":"166","volume":"1467","trades":"1"},"16:08":{"price":8.84,"nominal":"20","volume":"176","trades":"1"},"16:07":{"price":8.82,"nominal":"120","volume":"1057","trades":"4"},"16:06":{"price":8.81,"nominal":"16","volume":"141","trades":"1"},"16:05":{"price":8.81,"nominal":"177","volume":"1558","trades":"1"},"16:04":{"price":8.8,"nominal":"669","volume":"5887","trades":"7"},"16:03":{"price":8.8,"nominal":"669","volume":"5887","trades":"7"},"16:02":{"price":8.8,"nominal":"669","volume":"5887","trades":"7"},"16:01":{"price":8.78,"nominal":"21","volume":"184","trades":"2"},"16:00":{"price":8.76,"nominal":"17","volume":"149","trades":"1"},"15:59":{"price":8.76,"nominal":"17","volume":"149","trades":"1"},"15:58":{"price":8.76,"nominal":"17","volume":"149","trades":"1"},"15:57":{"price":8.76,"nominal":"17","volume":"149","trades":"1"},"15:56":{"price":8.77,"nominal":"112","volume":"981","trades":"1"},"15:55":{"price":8.77,"nominal":"2","volume":"18","trades":"2"},"15:54":{"price":8.77,"nominal":"2","volume":"18","trades":"2"},"15:53":{"price":8.76,"nominal":"606","volume":"5301","trades":"4"},"15:52":{"price":8.77,"nominal":"20","volume":"175","trades":"1"},"15:51":{"price":8.73,"nominal":"73","volume":"640","trades":"1"},"15:50":{"price":8.77,"nominal":"2063","volume":"18068","trades":"5"},"15:49":{"price":8.77,"nominal":"7","volume":"61","trades":"4"},"15:48":{"price":8.76,"nominal":"2","volume":"17","trades":"1"},"15:47":{"price":8.73,"nominal":"20","volume":"175","trades":"1"},"15:46":{"price":8.76,"nominal":"36","volume":"314","trades":"1"},"15:45":{"price":8.73,"nominal":"12","volume":"105","trades":"3"},"15:44":{"price":8.76,"nominal":"16","volume":"140","trades":"1"},"15:43":{"price":8.76,"nominal":"16","volume":"140","trades":"1"},"15:42":{"price":8.76,"nominal":"16","volume":"140","trades":"1"},"15:41":{"price":8.74,"nominal":"20","volume":"175","trades":"1"},"15:40":{"price":8.76,"nominal":"611","volume":"5334","trades":"3"},"15:39":{"price":8.76,"nominal":"222","volume":"1939","trades":"1"},"15:38":{"price":8.76,"nominal":"222","volume":"1939","trades":"1"},"15:37":{"price":8.73,"nominal":"753","volume":"6589","trades":"2"},"15:36":{"price":8.75,"nominal":"488","volume":"4270","trades":"10"},"15:35":{"price":8.75,"nominal":"10","volume":"88","trades":"4"},"15:34":{"price":8.77,"nominal":"556","volume":"4876","trades":"3"},"15:33":{"price":8.77,"nominal":"1140","volume":"10004","trades":"1"},"15:32":{"price":8.77,"nominal":"1140","volume":"10004","trades":"1"},"15:31":{"price":8.77,"nominal":"1140","volume":"10004","trades":"1"},"15:30":{"price":8.77,"nominal":"1140","volume":"10004","trades":"1"},"15:29":{"price":8.78,"nominal":"4","volume":"35","trades":"5"},"15:28":{"price":8.78,"nominal":"4","volume":"35","trades":"5"},"15:27":{"price":8.76,"nominal":"46","volume":"403","trades":"2"},"15:26":{"price":8.76,"nominal":"28","volume":"245","trades":"2"},"15:25":{"price":8.74,"nominal":"126","volume":"1102","trades":"1"},"15:24":{"price":8.74,"nominal":"392","volume":"3434","trades":"5"},"15:23":{"price":8.76,"nominal":"30839","volume":"270150","trades":"38"},"15:22":{"price":8.76,"nominal":"704","volume":"6167","trades":"3"},"15:21":{"price":8.76,"nominal":"1338","volume":"11713","trades":"5"},"15:20":{"price":8.76,"nominal":"1338","volume":"11713","trades":"5"},"15:19":{"price":8.77,"nominal":"234","volume":"2052","trades":"3"},"15:18":{"price":8.77,"nominal":"234","volume":"2052","trades":"3"},"15:17":{"price":8.77,"nominal":"253","volume":"2214","trades":"2"},"15:16":{"price":8.75,"nominal":"11201","volume":"98233","trades":"9"},"15:15":{"price":8.75,"nominal":"11201","volume":"98233","trades":"9"},"15:14":{"price":8.77,"nominal":"156","volume":"1365","trades":"2"},"15:13":{"price":8.75,"nominal":"1","volume":"9","trades":"2"},"15:12":{"price":8.75,"nominal":"1","volume":"9","trades":"2"},"15:11":{"price":8.75,"nominal":"1","volume":"9","trades":"2"},"15:10":{"price":8.75,"nominal":"1","volume":"9","trades":"2"},"15:09":{"price":8.75,"nominal":"1","volume":"9","trades":"2"},"15:08":{"price":8.76,"nominal":"1000","volume":"8737","trades":"4"},"15:07":{"price":8.74,"nominal":"185","volume":"1619","trades":"2"},"15:06":{"price":8.75,"nominal":"3587","volume":"31444","trades":"11"},"15:05":{"price":8.77,"nominal":"165","volume":"1446","trades":"4"},"15:04":{"price":8.77,"nominal":"95","volume":"831","trades":"3"},"15:03":{"price":8.75,"nominal":"107","volume":"937","trades":"3"},"15:02":{"price":8.75,"nominal":"107","volume":"937","trades":"3"},"15:01":{"price":8.77,"nominal":"11","volume":"96","trades":"2"},"15:00":{"price":8.76,"nominal":"151","volume":"1324","trades":"2"},"14:59":{"price":8.77,"nominal":"56","volume":"490","trades":"2"},"14:58":{"price":8.75,"nominal":"118","volume":"1034","trades":"3"},"14:57":{"price":8.75,"nominal":"149","volume":"1307","trades":"3"},"14:56":{"price":8.77,"nominal":"533","volume":"4675","trades":"3"},"14:55":{"price":8.79,"nominal":"5","volume":"44","trades":"1"},"14:54":{"price":8.79,"nominal":"34","volume":"299","trades":"1"},"14:53":{"price":8.79,"nominal":"34","volume":"299","trades":"1"},"14:52":{"price":8.78,"nominal":"229","volume":"2005","trades":"5"},"14:51":{"price":8.78,"nominal":"509","volume":"4458","trades":"2"},"14:50":{"price":8.75,"nominal":"447","volume":"3909","trades":"5"},"14:49":{"price":8.73,"nominal":"260","volume":"2270","trades":"2"},"14:48":{"price":8.73,"nominal":"260","volume":"2270","trades":"2"},"14:47":{"price":8.75,"nominal":"153","volume":"1336","trades":"3"},"14:46":{"price":8.73,"nominal":"114","volume":"997","trades":"3"},"14:45":{"price":8.73,"nominal":"203","volume":"1776","trades":"3"},"14:44":{"price":8.75,"nominal":"120","volume":"1048","trades":"2"},"14:43":{"price":8.73,"nominal":"121","volume":"1058","trades":"3"},"14:42":{"price":8.75,"nominal":"31","volume":"271","trades":"1"},"14:41":{"price":8.75,"nominal":"17","volume":"149","trades":"2"},"14:40":{"price":8.75,"nominal":"186","volume":"1628","trades":"1"},"14:39":{"price":8.75,"nominal":"11","volume":"96","trades":"2"},"14:38":{"price":8.75,"nominal":"163","volume":"1420","trades":"2"},"14:37":{"price":8.71,"nominal":"75","volume":"655","trades":"2"},"14:36":{"price":8.71,"nominal":"75","volume":"655","trades":"2"},"14:35":{"price":8.71,"nominal":"75","volume":"655","trades":"2"},"14:34":{"price":8.73,"nominal":"16","volume":"140","trades":"3"},"14:33":{"price":8.78,"nominal":"262","volume":"2295","trades":"9"},"14:32":{"price":8.78,"nominal":"262","volume":"2295","trades":"9"},"14:31":{"price":8.75,"nominal":"1306","volume":"11401","trades":"12"},"14:30":{"price":8.73,"nominal":"3981","volume":"34752","trades":"18"},"14:29":{"price":8.73,"nominal":"11","volume":"96","trades":"2"},"14:28":{"price":8.75,"nominal":"22","volume":"193","trades":"1"},"14:27":{"price":8.75,"nominal":"22","volume":"193","trades":"1"},"14:26":{"price":8.76,"nominal":"998","volume":"8713","trades":"2"},"14:25":{"price":8.76,"nominal":"998","volume":"8713","trades":"2"},"14:24":{"price":8.76,"nominal":"998","volume":"8713","trades":"2"},"14:23":{"price":8.76,"nominal":"998","volume":"8713","trades":"2"},"14:22":{"price":8.73,"nominal":"6797","volume":"59338","trades":"12"},"14:21":{"price":8.73,"nominal":"22","volume":"192","trades":"1"},"14:20":{"price":8.73,"nominal":"22","volume":"192","trades":"1"},"14:19":{"price":8.73,"nominal":"256","volume":"2228","trades":"4"},"14:18":{"price":8.7,"nominal":"1020","volume":"8859","trades":"2"},"14:17":{"price":8.68,"nominal":"2","volume":"17","trades":"3"},"14:16":{"price":8.72,"nominal":"42","volume":"366","trades":"4"},"14:15":{"price":8.71,"nominal":"59","volume":"514","trades":"1"},"14:14":{"price":8.71,"nominal":"5","volume":"44","trades":"4"},"14:13":{"price":8.71,"nominal":"5","volume":"43","trades":"1"},"14:12":{"price":8.69,"nominal":"523","volume":"4540","trades":"3"},"14:11":{"price":8.68,"nominal":"68","volume":"592","trades":"6"},"14:10":{"price":8.71,"nominal":"11","volume":"96","trades":"1"},"14:09":{"price":8.72,"nominal":"24","volume":"209","trades":"1"},"14:08":{"price":8.72,"nominal":"1018","volume":"8847","trades":"1"},"14:07":{"price":8.69,"nominal":"112","volume":"974","trades":"2"},"14:06":{"price":8.69,"nominal":"112","volume":"974","trades":"2"},"14:05":{"price":8.69,"nominal":"112","volume":"974","trades":"2"},"14:04":{"price":8.69,"nominal":"112","volume":"974","trades":"2"},"14:03":{"price":8.7,"nominal":"40","volume":"348","trades":"4"},"14:02":{"price":8.7,"nominal":"40","volume":"348","trades":"4"},"14:01":{"price":8.7,"nominal":"394","volume":"3426","trades":"6"},"14:00":{"price":8.7,"nominal":"151","volume":"1311","trades":"3"},"13:59":{"price":8.7,"nominal":"24","volume":"208","trades":"2"},"13:58":{"price":8.68,"nominal":"59","volume":"513","trades":"2"},"13:57":{"price":8.69,"nominal":"1561","volume":"13574","trades":"7"},"13:56":{"price":8.7,"nominal":"597","volume":"5192","trades":"4"},"13:55":{"price":8.7,"nominal":"225","volume":"1953","trades":"1"},"13:54":{"price":8.68,"nominal":"2","volume":"17","trades":"2"},"13:53":{"price":8.68,"nominal":"2","volume":"17","trades":"2"},"13:52":{"price":8.68,"nominal":"89","volume":"774","trades":"4"},"13:51":{"price":8.7,"nominal":"48","volume":"418","trades":"1"},"13:50":{"price":8.7,"nominal":"1400","volume":"12222","trades":"1"},"13:49":{"price":8.73,"nominal":"3","volume":"26","trades":"3"},"13:48":{"price":8.7,"nominal":"1","volume":"9","trades":"1"},"13:47":{"price":8.7,"nominal":"1","volume":"9","trades":"1"},"13:46":{"price":8.7,"nominal":"1","volume":"9","trades":"1"},"13:45":{"price":8.73,"nominal":"75","volume":"655","trades":"3"},"13:44":{"price":8.73,"nominal":"38","volume":"332","trades":"1"},"13:43":{"price":8.73,"nominal":"345","volume":"3015","trades":"2"},"13:42":{"price":8.74,"nominal":"693","volume":"6029","trades":"4"},"13:41":{"price":8.74,"nominal":"693","volume":"6029","trades":"4"},"13:40":{"price":8.7,"nominal":"535","volume":"4655","trades":"7"},"13:39":{"price":8.7,"nominal":"11","volume":"96","trades":"1"},"13:38":{"price":8.7,"nominal":"11","volume":"96","trades":"1"},"13:37":{"price":8.7,"nominal":"239","volume":"2082","trades":"7"},"13:36":{"price":8.72,"nominal":"1","volume":"9","trades":"1"},"13:35":{"price":8.73,"nominal":"201","volume":"1749","trades":"2"},"13:34":{"price":8.7,"nominal":"240","volume":"2088","trades":"3"},"13:33":{"price":8.7,"nominal":"20","volume":"174","trades":"1"},"13:32":{"price":8.71,"nominal":"165","volume":"1437","trades":"4"},"13:31":{"price":8.71,"nominal":"350","volume":"3063","trades":"1"},"13:30":{"price":8.75,"nominal":"70","volume":"612","trades":"4"},"13:29":{"price":8.75,"nominal":"2514","volume":"21993","trades":"6"},"13:28":{"price":8.75,"nominal":"2514","volume":"21993","trades":"6"},"13:27":{"price":8.75,"nominal":"2375","volume":"20782","trades":"12"},"13:26":{"price":8.75,"nominal":"226","volume":"1977","trades":"4"},"13:25":{"price":8.73,"nominal":"160","volume":"1398","trades":"1"},"13:24":{"price":8.73,"nominal":"160","volume":"1398","trades":"1"},"13:23":{"price":8.73,"nominal":"160","volume":"1398","trades":"1"},"13:22":{"price":8.74,"nominal":"50","volume":"437","trades":"4"},"13:21":{"price":8.74,"nominal":"200","volume":"1744","trades":"1"},"13:20":{"price":8.72,"nominal":"335","volume":"2915","trades":"1"},"13:19":{"price":8.7,"nominal":"28","volume":"244","trades":"5"},"13:18":{"price":8.7,"nominal":"28","volume":"244","trades":"5"},"13:17":{"price":8.71,"nominal":"67","volume":"584","trades":"4"},"13:16":{"price":8.7,"nominal":"58","volume":"507","trades":"1"},"13:15":{"price":8.7,"nominal":"58","volume":"507","trades":"1"},"13:14":{"price":8.74,"nominal":"56","volume":"489","trades":"1"},"13:13":{"price":8.74,"nominal":"65","volume":"568","trades":"3"},"13:12":{"price":8.74,"nominal":"65","volume":"568","trades":"3"},"13:11":{"price":8.74,"nominal":"65","volume":"568","trades":"3"},"13:10":{"price":8.74,"nominal":"304","volume":"2665","trades":"9"},"13:09":{"price":8.78,"nominal":"70","volume":"615","trades":"4"},"13:08":{"price":8.79,"nominal":"204","volume":"1791","trades":"7"},"13:07":{"price":8.79,"nominal":"204","volume":"1791","trades":"7"},"13:06":{"price":8.77,"nominal":"75","volume":"658","trades":"6"},"13:05":{"price":8.77,"nominal":"74","volume":"648","trades":"2"},"13:04":{"price":8.75,"nominal":"56","volume":"489","trades":"2"},"13:03":{"price":8.75,"nominal":"10","volume":"88","trades":"1"},"13:02":{"price":8.75,"nominal":"110","volume":"961","trades":"2"},"13:01":{"price":8.74,"nominal":"4","volume":"35","trades":"1"},"13:00":{"price":8.71,"nominal":"249","volume":"2169","trades":"4"},"12:59":{"price":8.71,"nominal":"249","volume":"2169","trades":"4"},"12:58":{"price":8.75,"nominal":"20","volume":"174","trades":"1"},"12:57":{"price":8.7,"nominal":"2","volume":"17","trades":"2"},"12:56":{"price":8.7,"nominal":"2","volume":"17","trades":"2"},"12:55":{"price":8.7,"nominal":"2","volume":"17","trades":"2"},"12:54":{"price":8.7,"nominal":"2","volume":"17","trades":"2"},"12:53":{"price":8.72,"nominal":"11","volume":"96","trades":"1"},"12:52":{"price":8.72,"nominal":"11","volume":"96","trades":"1"},"12:51":{"price":8.72,"nominal":"11","volume":"96","trades":"1"},"12:50":{"price":8.72,"nominal":"113","volume":"982","trades":"1"},"12:49":{"price":8.69,"nominal":"34","volume":"295","trades":"2"},"12:48":{"price":8.69,"nominal":"34","volume":"295","trades":"2"},"12:47":{"price":8.68,"nominal":"414","volume":"3595","trades":"5"},"12:46":{"price":8.68,"nominal":"414","volume":"3595","trades":"5"},"12:45":{"price":8.69,"nominal":"1","volume":"9","trades":"1"},"12:44":{"price":8.7,"nominal":"48","volume":"418","trades":"2"},"12:43":{"price":8.71,"nominal":"190","volume":"1649","trades":"2"},"12:42":{"price":8.68,"nominal":"177","volume":"1540","trades":"2"},"12:41":{"price":8.71,"nominal":"242","volume":"2103","trades":"9"},"12:40":{"price":8.68,"nominal":"154","volume":"1338","trades":"2"},"12:39":{"price":8.68,"nominal":"162","volume":"1407","trades":"7"},"12:38":{"price":8.69,"nominal":"144","volume":"1252","trades":"6"},"12:37":{"price":8.7,"nominal":"67","volume":"583","trades":"5"},"12:36":{"price":8.69,"nominal":"124","volume":"1078","trades":"2"},"12:35":{"price":8.69,"nominal":"124","volume":"1078","trades":"2"},"12:34":{"price":8.69,"nominal":"465","volume":"4046","trades":"1"},"12:33":{"price":8.7,"nominal":"636","volume":"5538","trades":"13"},"12:32":{"price":8.7,"nominal":"121","volume":"1056","trades":"4"},"12:31":{"price":8.73,"nominal":"2665","volume":"23315","trades":"13"},"12:30":{"price":8.75,"nominal":"8","volume":"70","trades":"1"},"12:29":{"price":8.75,"nominal":"8","volume":"70","trades":"1"},"12:28":{"price":8.75,"nominal":"8","volume":"70","trades":"1"},"12:27":{"price":8.76,"nominal":"690","volume":"6017","trades":"4"},"12:26":{"price":8.76,"nominal":"690","volume":"6017","trades":"4"},"12:25":{"price":8.76,"nominal":"1","volume":"9","trades":"1"},"12:24":{"price":8.72,"nominal":"110","volume":"961","trades":"1"},"12:23":{"price":8.74,"nominal":"5821","volume":"51050","trades":"18"},"12:22":{"price":8.74,"nominal":"5821","volume":"51050","trades":"18"},"12:21":{"price":8.77,"nominal":"495","volume":"4339","trades":"4"},"12:20":{"price":8.77,"nominal":"495","volume":"4339","trades":"4"},"12:19":{"price":8.75,"nominal":"114","volume":"1000","trades":"2"},"12:18":{"price":8.77,"nominal":"203","volume":"1776","trades":"5"},"12:17":{"price":8.75,"nominal":"727","volume":"6361","trades":"7"},"12:16":{"price":8.75,"nominal":"60","volume":"526","trades":"3"},"12:15":{"price":8.8,"nominal":"1612","volume":"14161","trades":"12"},"12:14":{"price":8.76,"nominal":"225","volume":"1971","trades":"2"},"12:13":{"price":8.76,"nominal":"243","volume":"2126","trades":"3"},"12:12":{"price":8.75,"nominal":"113","volume":"990","trades":"1"},"12:11":{"price":8.76,"nominal":"125","volume":"1095","trades":"4"},"12:10":{"price":8.76,"nominal":"125","volume":"1095","trades":"4"},"12:09":{"price":8.76,"nominal":"19","volume":"167","trades":"1"},"12:08":{"price":8.76,"nominal":"19","volume":"167","trades":"1"},"12:07":{"price":8.77,"nominal":"1734","volume":"15174","trades":"3"},"12:06":{"price":8.77,"nominal":"1734","volume":"15174","trades":"3"},"12:05":{"price":8.75,"nominal":"160","volume":"1398","trades":"1"},"12:04":{"price":8.74,"nominal":"299","volume":"2610","trades":"4"},"12:03":{"price":8.74,"nominal":"15","volume":"131","trades":"2"},"12:02":{"price":8.74,"nominal":"15","volume":"131","trades":"2"},"12:01":{"price":8.75,"nominal":"317","volume":"2775","trades":"11"},"12:00":{"price":8.75,"nominal":"3","volume":"26","trades":"2"},"11:59":{"price":8.75,"nominal":"184","volume":"1609","trades":"4"},"11:58":{"price":8.73,"nominal":"1259","volume":"11028","trades":"4"},"11:57":{"price":8.77,"nominal":"6","volume":"52","trades":"6"},"11:56":{"price":8.74,"nominal":"109","volume":"954","trades":"5"},"11:55":{"price":8.75,"nominal":"22","volume":"193","trades":"1"},"11:54":{"price":8.75,"nominal":"22","volume":"193","trades":"1"},"11:53":{"price":8.75,"nominal":"22","volume":"193","trades":"1"},"11:52":{"price":8.75,"nominal":"50","volume":"439","trades":"1"},"11:51":{"price":8.77,"nominal":"360","volume":"3157","trades":"2"},"11:50":{"price":8.77,"nominal":"222","volume":"1947","trades":"9"},"11:49":{"price":8.77,"nominal":"636","volume":"5565","trades":"5"},"11:48":{"price":8.74,"nominal":"15","volume":"132","trades":"1"},"11:47":{"price":8.77,"nominal":"82","volume":"719","trades":"1"},"11:46":{"price":8.77,"nominal":"780","volume":"6812","trades":"1"},"11:45":{"price":8.73,"nominal":"10","volume":"88","trades":"3"},"11:44":{"price":8.77,"nominal":"318","volume":"2780","trades":"4"},"11:43":{"price":8.75,"nominal":"713","volume":"6238","trades":"5"},"11:42":{"price":8.75,"nominal":"41","volume":"359","trades":"1"},"11:41":{"price":8.75,"nominal":"15","volume":"132","trades":"3"},"11:40":{"price":8.79,"nominal":"26","volume":"227","trades":"2"},"11:39":{"price":8.79,"nominal":"26","volume":"227","trades":"2"},"11:38":{"price":8.79,"nominal":"26","volume":"227","trades":"2"},"11:37":{"price":8.74,"nominal":"1228","volume":"10796","trades":"9"},"11:36":{"price":8.78,"nominal":"110","volume":"962","trades":"2"},"11:35":{"price":8.76,"nominal":"67","volume":"584","trades":"1"},"11:34":{"price":8.71,"nominal":"238","volume":"2072","trades":"2"},"11:33":{"price":8.69,"nominal":"1980","volume":"17232","trades":"17"},"11:32":{"price":8.71,"nominal":"134","volume":"1170","trades":"6"},"11:31":{"price":8.73,"nominal":"181","volume":"1578","trades":"7"},"11:30":{"price":8.72,"nominal":"150","volume":"1308","trades":"1"},"11:29":{"price":8.72,"nominal":"12","volume":"105","trades":"3"},"11:28":{"price":8.72,"nominal":"4","volume":"35","trades":"1"},"11:27":{"price":8.72,"nominal":"223","volume":"1950","trades":"5"},"11:26":{"price":8.75,"nominal":"25","volume":"219","trades":"3"},"11:25":{"price":8.76,"nominal":"18","volume":"158","trades":"1"},"11:24":{"price":8.76,"nominal":"40","volume":"350","trades":"1"},"11:23":{"price":8.75,"nominal":"91","volume":"798","trades":"3"},"11:22":{"price":8.75,"nominal":"91","volume":"798","trades":"3"},"11:21":{"price":8.77,"nominal":"76","volume":"667","trades":"4"},"11:20":{"price":8.78,"nominal":"553","volume":"4844","trades":"8"},"11:19":{"price":8.76,"nominal":"94","volume":"825","trades":"1"},"11:18":{"price":8.78,"nominal":"9","volume":"79","trades":"1"},"11:17":{"price":8.78,"nominal":"2162","volume":"18985","trades":"6"},"11:16":{"price":8.79,"nominal":"56","volume":"493","trades":"1"},"11:15":{"price":8.8,"nominal":"57","volume":"504","trades":"4"},"11:14":{"price":8.79,"nominal":"95","volume":"836","trades":"3"},"11:13":{"price":8.8,"nominal":"308","volume":"2723","trades":"11"},"11:12":{"price":8.9,"nominal":"1","volume":"9","trades":"5"},"11:11":{"price":8.84,"nominal":"77","volume":"679","trades":"3"},"11:10":{"price":8.81,"nominal":"135","volume":"1192","trades":"9"},"11:09":{"price":8.8,"nominal":"85","volume":"748","trades":"3"},"11:08":{"price":8.8,"nominal":"248","volume":"2183","trades":"6"},"11:07":{"price":8.84,"nominal":"1467","volume":"12942","trades":"10"},"11:06":{"price":8.79,"nominal":"54","volume":"475","trades":"3"},"11:05":{"price":8.8,"nominal":"488","volume":"4288","trades":"8"},"11:04":{"price":8.82,"nominal":"61","volume":"539","trades":"5"},"11:03":{"price":8.84,"nominal":"558","volume":"4905","trades":"5"},"11:02":{"price":8.8,"nominal":"129","volume":"1135","trades":"7"},"11:01":{"price":8.8,"nominal":"18","volume":"158","trades":"2"},"11:00":{"price":8.8,"nominal":"329","volume":"2888","trades":"7"},"10:59":{"price":8.78,"nominal":"5922","volume":"51973","trades":"18"},"10:58":{"price":8.79,"nominal":"5","volume":"44","trades":"1"},"10:57":{"price":8.74,"nominal":"1057","volume":"9263","trades":"7"},"10:56":{"price":8.73,"nominal":"771","volume":"6767","trades":"7"},"10:55":{"price":8.73,"nominal":"47","volume":"409","trades":"1"},"10:54":{"price":8.71,"nominal":"380","volume":"3313","trades":"6"},"10:53":{"price":8.71,"nominal":"175","volume":"1522","trades":"2"},"10:52":{"price":8.7,"nominal":"229","volume":"1989","trades":"10"},"10:51":{"price":8.67,"nominal":"316","volume":"2743","trades":"3"},"10:50":{"price":8.7,"nominal":"10","volume":"86","trades":"5"},"10:48":{"price":8.63,"nominal":"237","volume":"2048","trades":"10"},"10:47":{"price":8.65,"nominal":"158","volume":"1367","trades":"6"},"10:44":{"price":8.65,"nominal":"3","volume":"26","trades":"1"},"10:43":{"price":8.63,"nominal":"5","volume":"43","trades":"1"},"10:42":{"price":8.63,"nominal":"295","volume":"2549","trades":"3"},"10:41":{"price":8.65,"nominal":"100","volume":"865","trades":"2"},"10:40":{"price":8.65,"nominal":"579","volume":"5016","trades":"8"},"10:39":{"price":8.64,"nominal":"1705","volume":"14744","trades":"12"},"10:38":{"price":8.65,"nominal":"87","volume":"753","trades":"1"},"10:37":{"price":8.65,"nominal":"404","volume":"3500","trades":"8"},"10:36":{"price":8.65,"nominal":"2","volume":"17","trades":"1"},"10:35":{"price":8.64,"nominal":"33","volume":"285","trades":"3"},"10:34":{"price":8.7,"nominal":"800","volume":"6933","trades":"11"},"10:33":{"price":8.64,"nominal":"4021","volume":"35881","trades":"8"},"10:30":{"price":8.74,"nominal":"0","volume":"0","trades":"11"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:58":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:57":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:56":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:55":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:54":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:53":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:52":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:51":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:50":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:49":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:48":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:47":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:46":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:45":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:44":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:43":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:42":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:41":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:40":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:39":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:38":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:37":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:36":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:35":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:34":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:33":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:32":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:31":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:30":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:29":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:28":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:27":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:26":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:25":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:24":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:23":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:22":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:21":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:20":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:19":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:18":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:17":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:16":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:15":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:14":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:13":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:12":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:11":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:10":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:09":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:08":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:07":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:06":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:05":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:04":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:03":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:02":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:01":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"16:00":{"price":8.47,"nominal":"1","volume":"8","trades":"1"},"15:59":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:58":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:57":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:56":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:55":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:54":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:53":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:52":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:51":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:50":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:49":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:48":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:47":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:46":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:45":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:44":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:43":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:42":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:41":{"price":8.47,"nominal":"2","volume":"17","trades":"1"},"15:40":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:39":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:38":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:37":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:36":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:35":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:34":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:33":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:32":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:31":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:30":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:29":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:28":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:27":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:26":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:25":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:24":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:23":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:22":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:21":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:20":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:19":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:18":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:17":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:16":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:15":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:14":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:13":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:12":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:11":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:10":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:09":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:08":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:07":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:06":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:05":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:04":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:03":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:02":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:01":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"15:00":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:59":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:58":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:57":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:56":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:55":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:54":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:53":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:52":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:51":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:50":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:49":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:48":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:47":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:46":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:45":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:44":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:43":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:42":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:41":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:40":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:39":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:38":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:37":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:36":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:35":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:34":{"price":8.45,"nominal":"12","volume":"101","trades":"1"},"14:33":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:32":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:31":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:30":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:29":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:28":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:27":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:26":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:25":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:24":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:23":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:22":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:21":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:20":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:19":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:18":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:17":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:16":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:15":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:14":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:13":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:12":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:11":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:10":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:09":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:08":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:07":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:06":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:05":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:04":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:03":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:02":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:01":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"14:00":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:59":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:58":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:57":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:56":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:55":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:54":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:53":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:52":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:51":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:50":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:49":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:48":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:47":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:46":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:45":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:44":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:43":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:42":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:41":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:40":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:39":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:38":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:37":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:36":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:35":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:34":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:33":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:32":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:31":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:30":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:29":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:28":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:27":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:26":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:25":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:24":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:23":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:22":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:21":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:20":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:19":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:18":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:17":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:16":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:15":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:14":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:13":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:12":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:11":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:10":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:09":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:08":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:07":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:06":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:05":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:04":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:03":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:02":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:01":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"13:00":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:59":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:58":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:57":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:56":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:55":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:54":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:53":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:52":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:51":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:50":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:49":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:48":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:47":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:46":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:45":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:44":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:43":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:42":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:41":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:40":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:39":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:38":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:37":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:36":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:35":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:34":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:33":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:32":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:31":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:30":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:29":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:28":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:27":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:26":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:25":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:24":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:23":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:22":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:21":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:20":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:19":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:18":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:17":{"price":8.43,"nominal":"1","volume":"8","trades":"1"},"12:16":{"price":8.47,"nominal":"23","volume":"195","trades":"1"},"12:15":{"price":8.47,"nominal":"23","volume":"195","trades":"1"},"12:14":{"price":8.47,"nominal":"23","volume":"195","trades":"1"},"12:13":{"price":8.47,"nominal":"23","volume":"195","trades":"1"},"12:12":{"price":8.47,"nominal":"23","volume":"195","trades":"1"},"12:11":{"price":8.47,"nominal":"23","volume":"195","trades":"1"},"12:10":{"price":8.47,"nominal":"23","volume":"195","trades":"1"},"12:09":{"price":8.47,"nominal":"23","volume":"195","trades":"1"},"12:08":{"price":8.47,"nominal":"23","volume":"195","trades":"1"},"12:07":{"price":8.47,"nominal":"23","volume":"195","trades":"1"},"12:06":{"price":8.47,"nominal":"23","volume":"195","trades":"1"},"12:05":{"price":8.47,"nominal":"23","volume":"195","trades":"1"},"12:04":{"price":8.47,"nominal":"23","volume":"195","trades":"1"},"12:03":{"price":8.47,"nominal":"23","volume":"195","trades":"1"},"12:02":{"price":8.47,"nominal":"23","volume":"195","trades":"1"},"12:01":{"price":8.47,"nominal":"23","volume":"195","trades":"1"},"12:00":{"price":8.47,"nominal":"23","volume":"195","trades":"1"},"11:59":{"price":8.47,"nominal":"207","volume":"1720","trades":"1"},"11:58":{"price":8.47,"nominal":"207","volume":"1720","trades":"1"},"11:57":{"price":8.47,"nominal":"207","volume":"1720","trades":"1"},"11:56":{"price":8.47,"nominal":"207","volume":"1720","trades":"1"},"11:55":{"price":8.47,"nominal":"207","volume":"1720","trades":"1"},"11:54":{"price":8.47,"nominal":"207","volume":"1720","trades":"1"},"11:53":{"price":8.47,"nominal":"207","volume":"1720","trades":"1"},"11:52":{"price":8.47,"nominal":"207","volume":"1720","trades":"1"},"11:51":{"price":8.47,"nominal":"207","volume":"1720","trades":"1"},"11:50":{"price":8.47,"nominal":"207","volume":"1720","trades":"1"},"11:49":{"price":8.47,"nominal":"207","volume":"1720","trades":"1"},"11:48":{"price":8.47,"nominal":"207","volume":"1720","trades":"1"},"11:47":{"price":8.47,"nominal":"207","volume":"1720","trades":"1"},"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:45":{"price":8.31,"nominal":"30","volume":"253","trades":"3"},"10:30":{"price":8.75,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":13090,"return":-4.43},"1w":{"date":"2026-03-12","prev":13660,"return":-8.42},"1m":{"date":"2026-02-19","prev":13280,"return":-5.8},"3m":{"date":"2025-12-19","prev":12380,"return":1.05},"6m":{"date":"2025-09-19","prev":11090,"return":12.8},"9m":{"date":"2025-06-19","prev":7550,"return":65.7},"1y":{"date":"2025-03-19","prev":7230,"return":73.03}}}}},"GLOB":{"ticker":"GLOB","name":"Globant","kind":"equity","img":"GLOB","currency":{"USM":"GLOBD","ARS":"GLOB"},"data":{"ARS":{"daily":{"2026-03-19":{"price":3680,"nominal":"147825","volume":"544350848"},"2026-03-18":{"price":3625,"nominal":"52528","volume":"192017795"},"2026-03-17":{"price":3645,"nominal":"153320","volume":"566760228"},"2026-03-16":{"price":3647.5,"nominal":"94686","volume":"345496670"},"2026-03-13":{"price":3675,"nominal":"81312","volume":"300329643"},"2026-03-12":{"price":3680,"nominal":"48495","volume":"184081495"},"2026-03-11":{"price":3882.5,"nominal":"310153","volume":"1224200565"},"2026-03-10":{"price":3925,"nominal":"420564","volume":"1644323943"},"2026-03-09":{"price":4112.5,"nominal":"116400","volume":"476470228"},"2026-03-06":{"price":4162.5,"nominal":"208966","volume":"881251943"},"2026-03-05":{"price":4340,"nominal":"154984","volume":"670212955"},"2026-03-04":{"price":4212.5,"nominal":"162103","volume":"672406075"},"2026-03-03":{"price":4062.5,"nominal":"253226","volume":"1019237595"},"2026-03-02":{"price":3937.5,"nominal":"251439","volume":"986690318"},"2026-02-27":{"price":3980,"nominal":"472565","volume":"1862822480"},"2026-02-26":{"price":3842.5,"nominal":"521427","volume":"1990083210"},"2026-02-25":{"price":3605,"nominal":"251701","volume":"881281550"},"2026-02-24":{"price":3417.5,"nominal":"350460","volume":"1179571848"},"2026-02-23":{"price":3365,"nominal":"367625","volume":"1254416135"},"2026-02-20":{"price":3692.5,"nominal":"192748","volume":"717907288"},"2026-02-19":{"price":3680,"nominal":"390636","volume":"1428688720"},"2026-02-18":{"price":4002.5,"nominal":"93480","volume":"374232768"},"2026-02-13":{"price":4060,"nominal":"188033","volume":"762911278"},"2026-02-12":{"price":4022.5,"nominal":"784853","volume":"3210325498"},"2026-02-11":{"price":4610,"nominal":"427240","volume":"1965368133"},"2026-02-10":{"price":4950,"nominal":"148409","volume":"731836375"},"2026-02-09":{"price":4920,"nominal":"155049","volume":"742479538"},"2026-02-06":{"price":4932.5,"nominal":"90134","volume":"440774343"},"2026-02-05":{"price":4702.5,"nominal":"120956","volume":"580056043"},"2026-02-04":{"price":4987.5,"nominal":"268526","volume":"1316667595"},"2026-02-03":{"price":4747.5,"nominal":"794522","volume":"3866472413"},"2026-02-02":{"price":5450,"nominal":"72028","volume":"398600605"},"2026-01-30":{"price":5645,"nominal":"228961","volume":"1270636815"},"2026-01-29":{"price":5470,"nominal":"326805","volume":"1801872315"},"2026-01-28":{"price":5810,"nominal":"134266","volume":"780974060"},"2026-01-27":{"price":5760,"nominal":"137970","volume":"783054805"},"2026-01-26":{"price":5780,"nominal":"121784","volume":"699355620"},"2026-01-23":{"price":5780,"nominal":"168004","volume":"971925045"},"2026-01-22":{"price":5690,"nominal":"151129","volume":"865834545"},"2026-01-21":{"price":5595,"nominal":"189854","volume":"1039411345"},"2026-01-20":{"price":5270,"nominal":"307644","volume":"1665362845"},"2026-01-19":{"price":5715,"nominal":"11749","volume":"67198730"},"2026-01-16":{"price":5815,"nominal":"93140","volume":"539672110"},"2026-01-15":{"price":5645,"nominal":"70804","volume":"403093380"},"2026-01-14":{"price":5695,"nominal":"253336","volume":"1454580865"},"2026-01-13":{"price":5535,"nominal":"113723","volume":"637090390"},"2026-01-12":{"price":5680,"nominal":"95987","volume":"547287020"},"2026-01-09":{"price":5765,"nominal":"137663","volume":"798010160"},"2026-01-08":{"price":5935,"nominal":"172543","volume":"1017209245"},"2026-01-07":{"price":5990,"nominal":"128972","volume":"769018335"},"2026-01-06":{"price":5890,"nominal":"128575","volume":"752267190"},"2026-01-05":{"price":5710,"nominal":"189480","volume":"1074337740"},"2026-01-02":{"price":5500,"nominal":"143233","volume":"791583700"},"2025-12-30":{"price":5595,"nominal":"86579","volume":"491303925"},"2025-12-29":{"price":5720,"nominal":"61832","volume":"353593880"},"2025-12-26":{"price":5700,"nominal":"135134","volume":"770566635"},"2025-12-24":{"price":5785,"nominal":"16980","volume":"97266420"},"2025-12-23":{"price":5635,"nominal":"123117","volume":"699251460"},"2025-12-22":{"price":5840,"nominal":"100105","volume":"584476925"},"2025-12-19":{"price":5945,"nominal":"101981","volume":"604559795"},"2025-12-18":{"price":5825,"nominal":"151108","volume":"885592110"},"2025-12-17":{"price":5815,"nominal":"235875","volume":"1374701485"},"2025-12-16":{"price":5680,"nominal":"299506","volume":"1704582655"},"2025-12-15":{"price":5720,"nominal":"196117","volume":"1117213165"},"2025-12-12":{"price":5645,"nominal":"102236","volume":"575776500"},"2025-12-11":{"price":5695,"nominal":"218172","volume":"1248786705"},"2025-12-10":{"price":5730,"nominal":"283630","volume":"1597013075"},"2025-12-09":{"price":5805,"nominal":"102143","volume":"594167455"},"2025-12-05":{"price":5995,"nominal":"283597","volume":"1688825390"},"2025-12-04":{"price":5930,"nominal":"363550","volume":"2145239655"},"2025-12-03":{"price":5755,"nominal":"248198","volume":"1415747675"},"2025-12-02":{"price":5470,"nominal":"169059","volume":"920777075"},"2025-12-01":{"price":5420,"nominal":"338889","volume":"1830677495"},"2025-11-28":{"price":5345,"nominal":"132836","volume":"711154935"},"2025-11-27":{"price":5360,"nominal":"26277","volume":"140908745"},"2025-11-26":{"price":5325,"nominal":"126101","volume":"675276590"},"2025-11-25":{"price":5330,"nominal":"349101","volume":"1838348150"},"2025-11-21":{"price":5205,"nominal":"55687","volume":"286103490"},"2025-11-20":{"price":4977.5,"nominal":"233755","volume":"1173073673"},"2025-11-19":{"price":5050,"nominal":"346086","volume":"1765133255"},"2025-11-18":{"price":4885,"nominal":"154619","volume":"750381660"},"2025-11-17":{"price":4847.5,"nominal":"231418","volume":"1146033415"},"2025-11-14":{"price":5085,"nominal":"718390","volume":"3691390755"},"2025-11-13":{"price":5255,"nominal":"657226","volume":"3428950383"},"2025-11-12":{"price":5075,"nominal":"179806","volume":"914973600"},"2025-11-11":{"price":5160,"nominal":"190269","volume":"984663565"},"2025-11-10":{"price":5195,"nominal":"511287","volume":"2617581103"},"2025-11-07":{"price":4902.5,"nominal":"211496","volume":"1035130170"},"2025-11-06":{"price":5015,"nominal":"133413","volume":"668002143"},"2025-11-05":{"price":4995,"nominal":"140337","volume":"698521110"},"2025-11-04":{"price":4967.5,"nominal":"161798","volume":"812787980"},"2025-11-03":{"price":5160,"nominal":"313409","volume":"1587829775"},"2025-10-31":{"price":5150,"nominal":"518479","volume":"2643924160"},"2025-10-30":{"price":4970,"nominal":"132937","volume":"658875238"},"2025-10-29":{"price":4900,"nominal":"408575","volume":"2024279583"},"2025-10-28":{"price":5030,"nominal":"182732","volume":"946020600"},"2025-10-27":{"price":5075,"nominal":"225855","volume":"1121613183"},"2025-10-24":{"price":5205,"nominal":"81664","volume":"423136240"},"2025-10-23":{"price":5180,"nominal":"195523","volume":"1016088470"},"2025-10-22":{"price":5320,"nominal":"272199","volume":"1465262455"},"2025-10-21":{"price":5475,"nominal":"427908","volume":"2319386290"},"2025-10-20":{"price":5070,"nominal":"97336","volume":"495194245"},"2025-10-17":{"price":4970,"nominal":"300844","volume":"1444171210"},"2025-10-16":{"price":4690,"nominal":"185900","volume":"869485558"},"2025-10-15":{"price":4660,"nominal":"323573","volume":"1518622195"},"2025-10-14":{"price":4860,"nominal":"223643","volume":"1077711503"},"2025-10-13":{"price":4697.5,"nominal":"248569","volume":"1156870445"},"2025-10-09":{"price":4812.5,"nominal":"116499","volume":"583752165"},"2025-10-08":{"price":5115,"nominal":"134279","volume":"693321015"},"2025-10-07":{"price":5105,"nominal":"188288","volume":"951071758"},"2025-10-06":{"price":5130,"nominal":"225841","volume":"1162837495"},"2025-10-03":{"price":5105,"nominal":"136798","volume":"705968115"},"2025-10-02":{"price":5105,"nominal":"382663","volume":"2007684445"},"2025-10-01":{"price":4952.5,"nominal":"195535","volume":"959693890"},"2025-09-30":{"price":4932.5,"nominal":"124879","volume":"612144613"},"2025-09-29":{"price":4970,"nominal":"329010","volume":"1611154298"},"2025-09-26":{"price":4707.5,"nominal":"175290","volume":"808372870"},"2025-09-25":{"price":4372.5,"nominal":"108054","volume":"468054553"},"2025-09-24":{"price":4485,"nominal":"132490","volume":"592633313"},"2025-09-23":{"price":4467.5,"nominal":"204372","volume":"898845588"},"2025-09-22":{"price":4580,"nominal":"322640","volume":"1512160330"},"2025-09-19":{"price":4910,"nominal":"133103","volume":"651361983"},"2025-09-18":{"price":4935,"nominal":"280170","volume":"1364024068"},"2025-09-17":{"price":4657.5,"nominal":"153614","volume":"726862435"},"2025-09-16":{"price":4635,"nominal":"83473","volume":"381677998"},"2025-09-15":{"price":4577.5,"nominal":"211933","volume":"956308875"},"2025-09-12":{"price":4597.5,"nominal":"152599","volume":"706585580"},"2025-09-11":{"price":4685,"nominal":"193287","volume":"894947515"},"2025-09-10":{"price":4502.5,"nominal":"943195","volume":"4329715418"},"2025-09-09":{"price":4772.5,"nominal":"172385","volume":"829280958"},"2025-09-08":{"price":4910,"nominal":"257599","volume":"1261657318"},"2025-09-05":{"price":4845,"nominal":"140985","volume":"680735375"},"2025-09-04":{"price":4770,"nominal":"157092","volume":"747025960"},"2025-09-03":{"price":4895,"nominal":"117066","volume":"565599250"},"2025-09-02":{"price":4890,"nominal":"200840","volume":"977089085"},"2025-09-01":{"price":5070,"nominal":"25918","volume":"131900255"},"2025-08-29":{"price":5030,"nominal":"123080","volume":"617067205"},"2025-08-28":{"price":5030,"nominal":"85760","volume":"433364080"},"2025-08-27":{"price":5090,"nominal":"93006","volume":"474237040"},"2025-08-26":{"price":5030,"nominal":"194916","volume":"988164840"},"2025-08-25":{"price":5150,"nominal":"153342","volume":"785221640"},"2025-08-22":{"price":5150,"nominal":"280602","volume":"1456924250"},"2025-08-21":{"price":4925,"nominal":"153646","volume":"754204990"},"2025-08-20":{"price":4920,"nominal":"145552","volume":"717369865"},"2025-08-19":{"price":4960,"nominal":"165929","volume":"832659905"},"2025-08-18":{"price":4945,"nominal":"626277","volume":"3090013015"},"2025-08-14":{"price":5690,"nominal":"208802","volume":"1195949900"},"2025-08-13":{"price":5840,"nominal":"173369","volume":"999548240"},"2025-08-12":{"price":5590,"nominal":"159001","volume":"889640330"},"2025-08-11":{"price":5490,"nominal":"185312","volume":"1028375330"},"2025-08-08":{"price":5530,"nominal":"292077","volume":"1632413250"},"2025-08-07":{"price":5760,"nominal":"291280","volume":"1722588000"},"2025-08-06":{"price":5860,"nominal":"156406","volume":"913658410"},"2025-08-05":{"price":5970,"nominal":"189001","volume":"1132397380"},"2025-08-04":{"price":6170,"nominal":"227615","volume":"1411477880"},"2025-08-01":{"price":6060,"nominal":"183010","volume":"1121509920"},"2025-07-31":{"price":6360,"nominal":"352134","volume":"2299177180"},"2025-07-30":{"price":6550,"nominal":"308814","volume":"2031027910"},"2025-07-29":{"price":6550,"nominal":"601832","volume":"3925361460"},"2025-07-28":{"price":6750,"nominal":"102275","volume":"688392190"},"2025-07-25":{"price":6680,"nominal":"445365","volume":"2939633510"},"2025-07-24":{"price":6280,"nominal":"90947","volume":"568003710"},"2025-07-23":{"price":6340,"nominal":"76868","volume":"487173720"},"2025-07-22":{"price":6270,"nominal":"160612","volume":"1004663130"},"2025-07-21":{"price":6070,"nominal":"57235","volume":"352867650"},"2025-07-18":{"price":6040,"nominal":"134679","volume":"812959390"},"2025-07-17":{"price":6100,"nominal":"89397","volume":"544552850"},"2025-07-16":{"price":5980,"nominal":"133765","volume":"795018570"},"2025-07-15":{"price":5880,"nominal":"139947","volume":"835788810"},"2025-07-14":{"price":6040,"nominal":"122640","volume":"740464560"},"2025-07-11":{"price":6030,"nominal":"131348","volume":"797550070"},"2025-07-10":{"price":6200,"nominal":"199537","volume":"1247264800"},"2025-07-08":{"price":6500,"nominal":"125577","volume":"817745590"},"2025-07-07":{"price":6420,"nominal":"106408","volume":"685301880"},"2025-07-04":{"price":6380,"nominal":"15280","volume":"97465840"},"2025-07-03":{"price":6380,"nominal":"62686","volume":"398515320"},"2025-07-02":{"price":6280,"nominal":"93599","volume":"588424920"},"2025-07-01":{"price":6340,"nominal":"95215","volume":"596801360"},"2025-06-30":{"price":6140,"nominal":"99101","volume":"603767100"},"2025-06-27":{"price":6080,"nominal":"65939","volume":"401377130"},"2025-06-26":{"price":6120,"nominal":"99414","volume":"601396840"},"2025-06-25":{"price":5930,"nominal":"106007","volume":"623900640"},"2025-06-24":{"price":6000,"nominal":"75878","volume":"450400590"},"2025-06-23":{"price":5840,"nominal":"105529","volume":"604270180"},"2025-06-19":{"price":5770,"nominal":"51152","volume":"294567990"},"2025-06-18":{"price":5750,"nominal":"170893","volume":"994970800"},"2025-06-17":{"price":6060,"nominal":"167611","volume":"1029411040"},"2025-06-13":{"price":6220,"nominal":"182053","volume":"1151210780"},"2025-06-12":{"price":6490,"nominal":"96406","volume":"629546970"},"2025-06-11":{"price":6700,"nominal":"29884","volume":"202486250"},"2025-06-10":{"price":6830,"nominal":"169564","volume":"1169638810"},"2025-06-09":{"price":6630,"nominal":"49587","volume":"331166140"},"2025-06-06":{"price":6690,"nominal":"154472","volume":"1034925290"},"2025-06-05":{"price":6600,"nominal":"113472","volume":"753274950"},"2025-06-04":{"price":6520,"nominal":"121114","volume":"788398820"},"2025-06-03":{"price":6410,"nominal":"54726","volume":"349067240"},"2025-06-02":{"price":6270,"nominal":"175692","volume":"1102017750"},"2025-05-30":{"price":6560,"nominal":"101053","volume":"667094900"},"2025-05-29":{"price":6470,"nominal":"102945","volume":"668044660"},"2025-05-28":{"price":6460,"nominal":"136845","volume":"888798450"},"2025-05-27":{"price":6620,"nominal":"569615","volume":"3757318650"},"2025-05-26":{"price":6460,"nominal":"45986","volume":"299674810"},"2025-05-23":{"price":6520,"nominal":"484925","volume":"3152505050"},"2025-05-22":{"price":6790,"nominal":"384523","volume":"2599259760"},"2025-05-21":{"price":6650,"nominal":"172603","volume":"1166188450"},"2025-05-20":{"price":6870,"nominal":"197442","volume":"1343087570"},"2025-05-19":{"price":6790,"nominal":"454948","volume":"3032841570"},"2025-05-16":{"price":6630,"nominal":"2392303","volume":"15217589300"},"2025-05-15":{"price":8600,"nominal":"145023","volume":"1237203550"},"2025-05-14":{"price":8580,"nominal":"125974","volume":"1077780570"},"2025-05-13":{"price":9100,"nominal":"122322","volume":"1100886430"},"2025-05-12":{"price":8930,"nominal":"106367","volume":"928860360"},"2025-05-09":{"price":8270,"nominal":"39978","volume":"333769590"},"2025-05-08":{"price":8420,"nominal":"207080","volume":"1724393090"},"2025-05-07":{"price":7970,"nominal":"69030","volume":"551187880"},"2025-05-06":{"price":8050,"nominal":"138743","volume":"1106128790"},"2025-05-05":{"price":7980,"nominal":"243344","volume":"1945337330"},"2025-04-30":{"price":7730,"nominal":"19311","volume":"148195470"},"2025-04-29":{"price":7880,"nominal":"114918","volume":"915893910"},"2025-04-28":{"price":7860,"nominal":"141380","volume":"1104936120"},"2025-04-25":{"price":7920,"nominal":"69644","volume":"550615880"},"2025-04-24":{"price":7930,"nominal":"350430","volume":"2764984820"},"2025-04-23":{"price":7360,"nominal":"42397","volume":"311165090"},"2025-04-22":{"price":6730,"nominal":"25375","volume":"168261380"},"2025-04-21":{"price":6540,"nominal":"41729","volume":"267181640"},"2025-04-16":{"price":6920,"nominal":"69937","volume":"502227120"},"2025-04-15":{"price":7490,"nominal":"170797","volume":"1289405550"},"2025-04-14":{"price":7550,"nominal":"42045","volume":"312200350"},"2025-04-11":{"price":7960,"nominal":"64835","volume":"515473840"},"2025-04-10":{"price":7890,"nominal":"68671","volume":"538989110"},"2025-04-09":{"price":8260,"nominal":"154333","volume":"1233762440"},"2025-04-08":{"price":7400,"nominal":"87120","volume":"682063270"},"2025-04-07":{"price":7730,"nominal":"130402","volume":"995407690"},"2025-04-04":{"price":7470,"nominal":"0","volume":"0"},"2025-04-03":{"price":7710,"nominal":"205153","volume":"1600024790"},"2025-04-01":{"price":8420,"nominal":"55585","volume":"470996420"},"2025-03-31":{"price":8600,"nominal":"78141","volume":"670454550"},"2025-03-28":{"price":8590,"nominal":"178558","volume":"1547682300"},"2025-03-27":{"price":9070,"nominal":"111862","volume":"1030037940"},"2025-03-26":{"price":9170,"nominal":"427064","volume":"3931125940"},"2025-03-25":{"price":9360,"nominal":"497501","volume":"4662142770"},"2025-03-21":{"price":9360,"nominal":"471746","volume":"4403945790"},"2025-03-20":{"price":9250,"nominal":"647096","volume":"5916243690"},"2025-03-19":{"price":9600,"nominal":"473772","volume":"4563031985"},"2025-03-18":{"price":9780,"nominal":"127500","volume":"1233970750"},"2025-03-17":{"price":9490,"nominal":"42433","volume":"399420490"}},"intraday":{"2026-03-19":{"16:59":{"price":3682.5,"nominal":"867","volume":"3192270","trades":"2"},"16:58":{"price":3675,"nominal":"33","volume":"121275","trades":"2"},"16:57":{"price":3675,"nominal":"33","volume":"121275","trades":"2"},"16:56":{"price":3675,"nominal":"632","volume":"2323930","trades":"2"},"16:55":{"price":3677.5,"nominal":"71","volume":"260765","trades":"2"},"16:54":{"price":3677.5,"nominal":"12","volume":"44180","trades":"2"},"16:53":{"price":3682.5,"nominal":"16","volume":"58883","trades":"2"},"16:52":{"price":3680,"nominal":"132","volume":"486420","trades":"2"},"16:51":{"price":3680,"nominal":"132","volume":"486420","trades":"2"},"16:50":{"price":3685,"nominal":"1","volume":"3680","trades":"1"},"16:49":{"price":3680,"nominal":"7236","volume":"26592500","trades":"4"},"16:48":{"price":3675,"nominal":"1","volume":"3683","trades":"1"},"16:47":{"price":3675,"nominal":"1","volume":"3683","trades":"1"},"16:46":{"price":3675,"nominal":"1","volume":"3683","trades":"1"},"16:45":{"price":3675,"nominal":"1","volume":"3683","trades":"1"},"16:44":{"price":3675,"nominal":"1","volume":"3683","trades":"1"},"16:43":{"price":3682.5,"nominal":"1","volume":"3683","trades":"1"},"16:42":{"price":3682.5,"nominal":"1","volume":"3678","trades":"1"},"16:41":{"price":3682.5,"nominal":"1","volume":"3678","trades":"1"},"16:40":{"price":3677.5,"nominal":"1","volume":"3660","trades":"1"},"16:39":{"price":3677.5,"nominal":"1","volume":"3660","trades":"1"},"16:38":{"price":3660,"nominal":"113","volume":"413580","trades":"2"},"16:37":{"price":3660,"nominal":"113","volume":"413580","trades":"2"},"16:36":{"price":3660,"nominal":"113","volume":"413580","trades":"2"},"16:35":{"price":3660,"nominal":"2001","volume":"7324015","trades":"3"},"16:34":{"price":3675,"nominal":"1","volume":"3675","trades":"1"},"16:33":{"price":3675,"nominal":"71","volume":"260905","trades":"3"},"16:32":{"price":3670,"nominal":"36","volume":"132120","trades":"1"},"16:31":{"price":3670,"nominal":"36","volume":"132120","trades":"1"},"16:30":{"price":3670,"nominal":"36","volume":"132120","trades":"1"},"16:29":{"price":3670,"nominal":"234","volume":"859950","trades":"1"},"16:28":{"price":3675,"nominal":"16","volume":"58800","trades":"1"},"16:27":{"price":3675,"nominal":"164","volume":"604018","trades":"4"},"16:26":{"price":3675,"nominal":"164","volume":"604018","trades":"4"},"16:25":{"price":3685,"nominal":"2","volume":"7385","trades":"1"},"16:24":{"price":3685,"nominal":"2","volume":"7385","trades":"1"},"16:23":{"price":3685,"nominal":"2","volume":"7385","trades":"1"},"16:22":{"price":3685,"nominal":"2","volume":"7385","trades":"1"},"16:21":{"price":3692.5,"nominal":"1001","volume":"3701198","trades":"2"},"16:20":{"price":3697.5,"nominal":"129","volume":"477065","trades":"3"},"16:19":{"price":3697.5,"nominal":"129","volume":"477065","trades":"3"},"16:18":{"price":3697.5,"nominal":"129","volume":"477065","trades":"3"},"16:17":{"price":3697.5,"nominal":"129","volume":"477065","trades":"3"},"16:16":{"price":3697.5,"nominal":"129","volume":"477065","trades":"3"},"16:15":{"price":3700,"nominal":"47","volume":"173445","trades":"3"},"16:14":{"price":3695,"nominal":"235","volume":"868325","trades":"2"},"16:13":{"price":3695,"nominal":"4","volume":"14785","trades":"2"},"16:12":{"price":3700,"nominal":"268","volume":"990950","trades":"3"},"16:11":{"price":3697.5,"nominal":"103","volume":"380608","trades":"3"},"16:10":{"price":3695,"nominal":"129","volume":"477935","trades":"2"},"16:09":{"price":3705,"nominal":"328","volume":"1219233","trades":"2"},"16:08":{"price":3717.5,"nominal":"270","volume":"1001700","trades":"3"},"16:07":{"price":3717.5,"nominal":"270","volume":"1001700","trades":"3"},"16:06":{"price":3710,"nominal":"2003","volume":"7411100","trades":"6"},"16:05":{"price":3700,"nominal":"43","volume":"158993","trades":"2"},"16:04":{"price":3697.5,"nominal":"29","volume":"106975","trades":"4"},"16:03":{"price":3697.5,"nominal":"29","volume":"106975","trades":"4"},"16:02":{"price":3697.5,"nominal":"29","volume":"106975","trades":"4"},"16:01":{"price":3687.5,"nominal":"421","volume":"1551385","trades":"1"},"16:00":{"price":3685,"nominal":"88","volume":"323620","trades":"1"},"15:59":{"price":3685,"nominal":"88","volume":"323620","trades":"1"},"15:58":{"price":3677.5,"nominal":"46","volume":"168823","trades":"3"},"15:57":{"price":3677.5,"nominal":"46","volume":"168823","trades":"3"},"15:56":{"price":3677.5,"nominal":"46","volume":"168823","trades":"3"},"15:55":{"price":3670,"nominal":"86","volume":"315620","trades":"1"},"15:54":{"price":3670,"nominal":"6","volume":"22000","trades":"3"},"15:53":{"price":3662.5,"nominal":"20","volume":"73200","trades":"1"},"15:52":{"price":3662.5,"nominal":"20","volume":"73200","trades":"1"},"15:51":{"price":3660,"nominal":"386","volume":"1413525","trades":"4"},"15:50":{"price":3670,"nominal":"346","volume":"1267225","trades":"2"},"15:49":{"price":3662.5,"nominal":"2","volume":"7325","trades":"1"},"15:48":{"price":3662.5,"nominal":"1077","volume":"3944513","trades":"3"},"15:47":{"price":3662.5,"nominal":"1107","volume":"4054355","trades":"5"},"15:46":{"price":3662.5,"nominal":"1107","volume":"4054355","trades":"5"},"15:45":{"price":3660,"nominal":"65","volume":"237730","trades":"3"},"15:44":{"price":3660,"nominal":"65","volume":"237730","trades":"3"},"15:43":{"price":3657.5,"nominal":"30","volume":"109725","trades":"1"},"15:42":{"price":3657.5,"nominal":"30","volume":"109725","trades":"1"},"15:41":{"price":3657.5,"nominal":"30","volume":"109725","trades":"1"},"15:40":{"price":3657.5,"nominal":"300","volume":"1095008","trades":"1"},"15:39":{"price":3657.5,"nominal":"300","volume":"1095008","trades":"1"},"15:38":{"price":3657.5,"nominal":"300","volume":"1095008","trades":"1"},"15:37":{"price":3657.5,"nominal":"300","volume":"1095008","trades":"1"},"15:36":{"price":3657.5,"nominal":"300","volume":"1095008","trades":"1"},"15:35":{"price":3657.5,"nominal":"300","volume":"1095008","trades":"1"},"15:34":{"price":3657.5,"nominal":"300","volume":"1095008","trades":"1"},"15:33":{"price":3657.5,"nominal":"300","volume":"1095008","trades":"1"},"15:32":{"price":3650,"nominal":"435","volume":"1591348","trades":"5"},"15:31":{"price":3657.5,"nominal":"63","volume":"229823","trades":"3"},"15:30":{"price":3657.5,"nominal":"63","volume":"229823","trades":"3"},"15:29":{"price":3657.5,"nominal":"63","volume":"229823","trades":"3"},"15:28":{"price":3647.5,"nominal":"31","volume":"113153","trades":"1"},"15:27":{"price":3647.5,"nominal":"31","volume":"113153","trades":"1"},"15:26":{"price":3650,"nominal":"1","volume":"3665","trades":"2"},"15:25":{"price":3665,"nominal":"16","volume":"58720","trades":"1"},"15:24":{"price":3665,"nominal":"16","volume":"58720","trades":"1"},"15:23":{"price":3670,"nominal":"2","volume":"7335","trades":"1"},"15:22":{"price":3670,"nominal":"2","volume":"7335","trades":"1"},"15:21":{"price":3670,"nominal":"2","volume":"7335","trades":"1"},"15:20":{"price":3670,"nominal":"2","volume":"7335","trades":"1"},"15:19":{"price":3667.5,"nominal":"3213","volume":"11775645","trades":"1"},"15:18":{"price":3665,"nominal":"24","volume":"88080","trades":"3"},"15:17":{"price":3665,"nominal":"24","volume":"88080","trades":"3"},"15:16":{"price":3670,"nominal":"12","volume":"43890","trades":"1"},"15:15":{"price":3657.5,"nominal":"62","volume":"226765","trades":"1"},"15:14":{"price":3657.5,"nominal":"62","volume":"226765","trades":"1"},"15:13":{"price":3657.5,"nominal":"100","volume":"364750","trades":"1"},"15:12":{"price":3657.5,"nominal":"100","volume":"364750","trades":"1"},"15:11":{"price":3647.5,"nominal":"209","volume":"761828","trades":"2"},"15:10":{"price":3645,"nominal":"4","volume":"14590","trades":"2"},"15:09":{"price":3647.5,"nominal":"100","volume":"365000","trades":"1"},"15:08":{"price":3647.5,"nominal":"100","volume":"365000","trades":"1"},"15:07":{"price":3647.5,"nominal":"100","volume":"365000","trades":"1"},"15:06":{"price":3650,"nominal":"2368","volume":"8643208","trades":"6"},"15:05":{"price":3650,"nominal":"2368","volume":"8643208","trades":"6"},"15:04":{"price":3650,"nominal":"2368","volume":"8643208","trades":"6"},"15:03":{"price":3650,"nominal":"380","volume":"1388085","trades":"5"},"15:02":{"price":3660,"nominal":"361","volume":"1322163","trades":"3"},"15:01":{"price":3662.5,"nominal":"29","volume":"106280","trades":"2"},"15:00":{"price":3665,"nominal":"5","volume":"18313","trades":"1"},"14:59":{"price":3662.5,"nominal":"27","volume":"98943","trades":"1"},"14:58":{"price":3665,"nominal":"75","volume":"274628","trades":"5"},"14:57":{"price":3652.5,"nominal":"9","volume":"32850","trades":"1"},"14:56":{"price":3650,"nominal":"21","volume":"76755","trades":"1"},"14:55":{"price":3655,"nominal":"64","volume":"234720","trades":"3"},"14:54":{"price":3667.5,"nominal":"2339","volume":"8589978","trades":"1"},"14:53":{"price":3672.5,"nominal":"2","volume":"7315","trades":"1"},"14:52":{"price":3672.5,"nominal":"2","volume":"7315","trades":"1"},"14:51":{"price":3657.5,"nominal":"48","volume":"175613","trades":"1"},"14:50":{"price":3657.5,"nominal":"48","volume":"175613","trades":"1"},"14:49":{"price":3657.5,"nominal":"3","volume":"11018","trades":"3"},"14:48":{"price":3672.5,"nominal":"1","volume":"3660","trades":"1"},"14:47":{"price":3660,"nominal":"20","volume":"73550","trades":"1"},"14:46":{"price":3677.5,"nominal":"28","volume":"102630","trades":"2"},"14:45":{"price":3677.5,"nominal":"28","volume":"102630","trades":"2"},"14:44":{"price":3677.5,"nominal":"28","volume":"102630","trades":"2"},"14:43":{"price":3675,"nominal":"965","volume":"3546375","trades":"2"},"14:42":{"price":3675,"nominal":"965","volume":"3546375","trades":"2"},"14:41":{"price":3675,"nominal":"965","volume":"3546375","trades":"2"},"14:40":{"price":3675,"nominal":"5","volume":"18375","trades":"1"},"14:39":{"price":3675,"nominal":"5","volume":"18375","trades":"1"},"14:38":{"price":3675,"nominal":"2","volume":"7350","trades":"1"},"14:37":{"price":3675,"nominal":"2","volume":"7350","trades":"1"},"14:36":{"price":3675,"nominal":"44","volume":"161410","trades":"2"},"14:35":{"price":3675,"nominal":"44","volume":"161410","trades":"2"},"14:34":{"price":3675,"nominal":"44","volume":"161410","trades":"2"},"14:33":{"price":3667.5,"nominal":"2","volume":"7370","trades":"1"},"14:32":{"price":3685,"nominal":"76","volume":"279870","trades":"1"},"14:31":{"price":3682.5,"nominal":"3","volume":"11055","trades":"1"},"14:30":{"price":3682.5,"nominal":"3","volume":"11055","trades":"1"},"14:29":{"price":3682.5,"nominal":"3","volume":"11055","trades":"1"},"14:28":{"price":3682.5,"nominal":"3","volume":"11055","trades":"1"},"14:27":{"price":3682.5,"nominal":"3","volume":"11055","trades":"1"},"14:26":{"price":3682.5,"nominal":"3","volume":"11055","trades":"1"},"14:25":{"price":3682.5,"nominal":"3","volume":"11055","trades":"1"},"14:24":{"price":3685,"nominal":"1","volume":"3685","trades":"1"},"14:23":{"price":3685,"nominal":"1","volume":"3685","trades":"1"},"14:22":{"price":3685,"nominal":"1","volume":"3685","trades":"1"},"14:21":{"price":3685,"nominal":"1","volume":"3693","trades":"1"},"14:20":{"price":3685,"nominal":"1","volume":"3693","trades":"1"},"14:19":{"price":3692.5,"nominal":"10000","volume":"36850000","trades":"1"},"14:18":{"price":3685,"nominal":"841","volume":"3096983","trades":"3"},"14:17":{"price":3685,"nominal":"841","volume":"3096983","trades":"3"},"14:16":{"price":3682.5,"nominal":"2871","volume":"10558080","trades":"2"},"14:15":{"price":3677.5,"nominal":"7226","volume":"26573520","trades":"4"},"14:14":{"price":3677.5,"nominal":"7226","volume":"26573520","trades":"4"},"14:13":{"price":3677.5,"nominal":"6","volume":"22060","trades":"2"},"14:12":{"price":3677.5,"nominal":"6","volume":"22060","trades":"2"},"14:11":{"price":3677.5,"nominal":"6","volume":"22060","trades":"2"},"14:10":{"price":3677.5,"nominal":"6","volume":"22060","trades":"2"},"14:09":{"price":3677.5,"nominal":"1","volume":"3683","trades":"1"},"14:08":{"price":3682.5,"nominal":"50","volume":"183750","trades":"1"},"14:07":{"price":3682.5,"nominal":"50","volume":"183750","trades":"1"},"14:06":{"price":3675,"nominal":"109","volume":"400575","trades":"2"},"14:05":{"price":3675,"nominal":"109","volume":"400575","trades":"2"},"14:04":{"price":3675,"nominal":"54","volume":"198853","trades":"4"},"14:03":{"price":3687.5,"nominal":"5","volume":"18425","trades":"2"},"14:02":{"price":3687.5,"nominal":"5","volume":"18425","trades":"2"},"14:01":{"price":3687.5,"nominal":"5","volume":"18425","trades":"2"},"14:00":{"price":3687.5,"nominal":"5","volume":"18425","trades":"2"},"13:59":{"price":3685,"nominal":"4","volume":"14740","trades":"1"},"13:58":{"price":3685,"nominal":"4","volume":"14740","trades":"1"},"13:57":{"price":3685,"nominal":"1","volume":"3685","trades":"1"},"13:56":{"price":3685,"nominal":"1","volume":"3685","trades":"1"},"13:55":{"price":3685,"nominal":"191","volume":"704040","trades":"2"},"13:54":{"price":3690,"nominal":"10","volume":"36950","trades":"1"},"13:53":{"price":3690,"nominal":"10","volume":"36950","trades":"1"},"13:52":{"price":3690,"nominal":"10","volume":"36950","trades":"1"},"13:51":{"price":3695,"nominal":"589","volume":"2174898","trades":"4"},"13:50":{"price":3700,"nominal":"17","volume":"62760","trades":"3"},"13:49":{"price":3690,"nominal":"10","volume":"36900","trades":"1"},"13:48":{"price":3690,"nominal":"43","volume":"158670","trades":"1"},"13:47":{"price":3690,"nominal":"1","volume":"3690","trades":"1"},"13:46":{"price":3690,"nominal":"7","volume":"25820","trades":"2"},"13:45":{"price":3690,"nominal":"7","volume":"25820","trades":"2"},"13:44":{"price":3690,"nominal":"7","volume":"25820","trades":"2"},"13:43":{"price":3680,"nominal":"5","volume":"18400","trades":"1"},"13:42":{"price":3680,"nominal":"5","volume":"18400","trades":"1"},"13:41":{"price":3680,"nominal":"7","volume":"25795","trades":"1"},"13:40":{"price":3685,"nominal":"21700","volume":"80004300","trades":"9"},"13:39":{"price":3687.5,"nominal":"6060","volume":"22320945","trades":"5"},"13:38":{"price":3682.5,"nominal":"261","volume":"961583","trades":"5"},"13:37":{"price":3687.5,"nominal":"2","volume":"7355","trades":"1"},"13:36":{"price":3687.5,"nominal":"2","volume":"7355","trades":"1"},"13:35":{"price":3687.5,"nominal":"2","volume":"7355","trades":"1"},"13:34":{"price":3677.5,"nominal":"51","volume":"187925","trades":"2"},"13:33":{"price":3675,"nominal":"3","volume":"11040","trades":"1"},"13:32":{"price":3675,"nominal":"3","volume":"11040","trades":"1"},"13:31":{"price":3675,"nominal":"3","volume":"11040","trades":"1"},"13:30":{"price":3675,"nominal":"3","volume":"11040","trades":"1"},"13:29":{"price":3680,"nominal":"1","volume":"3683","trades":"1"},"13:28":{"price":3680,"nominal":"1","volume":"3683","trades":"1"},"13:27":{"price":3682.5,"nominal":"60","volume":"220500","trades":"1"},"13:26":{"price":3675,"nominal":"25","volume":"91563","trades":"1"},"13:25":{"price":3675,"nominal":"25","volume":"91563","trades":"1"},"13:24":{"price":3675,"nominal":"25","volume":"91563","trades":"1"},"13:23":{"price":3662.5,"nominal":"101","volume":"371178","trades":"4"},"13:22":{"price":3677.5,"nominal":"493","volume":"1812993","trades":"2"},"13:21":{"price":3677.5,"nominal":"493","volume":"1812993","trades":"2"},"13:20":{"price":3677.5,"nominal":"493","volume":"1812993","trades":"2"},"13:19":{"price":3677.5,"nominal":"50","volume":"183375","trades":"2"},"13:18":{"price":3677.5,"nominal":"50","volume":"183375","trades":"2"},"13:17":{"price":3677.5,"nominal":"50","volume":"183375","trades":"2"},"13:16":{"price":3677.5,"nominal":"50","volume":"183375","trades":"2"},"13:15":{"price":3667.5,"nominal":"40","volume":"147000","trades":"1"},"13:14":{"price":3667.5,"nominal":"40","volume":"147000","trades":"1"},"13:13":{"price":3667.5,"nominal":"40","volume":"147000","trades":"1"},"13:12":{"price":3667.5,"nominal":"40","volume":"147000","trades":"1"},"13:11":{"price":3675,"nominal":"5","volume":"18288","trades":"1"},"13:10":{"price":3657.5,"nominal":"108","volume":"398160","trades":"6"},"13:09":{"price":3690,"nominal":"4004","volume":"14785590","trades":"2"},"13:08":{"price":3697.5,"nominal":"3284","volume":"12150800","trades":"1"},"13:07":{"price":3700,"nominal":"14974","volume":"55403945","trades":"7"},"13:06":{"price":3700,"nominal":"56","volume":"207350","trades":"3"},"13:05":{"price":3707.5,"nominal":"150","volume":"555000","trades":"1"},"13:04":{"price":3700,"nominal":"53","volume":"196630","trades":"1"},"13:03":{"price":3700,"nominal":"53","volume":"196630","trades":"1"},"13:02":{"price":3710,"nominal":"26","volume":"96460","trades":"1"},"13:01":{"price":3710,"nominal":"180","volume":"666800","trades":"2"},"13:00":{"price":3710,"nominal":"180","volume":"666800","trades":"2"},"12:59":{"price":3710,"nominal":"2","volume":"7420","trades":"1"},"12:58":{"price":3710,"nominal":"70","volume":"259700","trades":"1"},"12:57":{"price":3710,"nominal":"212","volume":"784400","trades":"3"},"12:56":{"price":3710,"nominal":"212","volume":"784400","trades":"3"},"12:55":{"price":3700,"nominal":"1008","volume":"3729680","trades":"2"},"12:54":{"price":3710,"nominal":"1","volume":"3700","trades":"1"},"12:53":{"price":3700,"nominal":"2337","volume":"8646900","trades":"1"},"12:52":{"price":3700,"nominal":"2337","volume":"8646900","trades":"1"},"12:51":{"price":3700,"nominal":"152","volume":"562233","trades":"4"},"12:50":{"price":3697.5,"nominal":"5","volume":"18475","trades":"1"},"12:49":{"price":3695,"nominal":"9974","volume":"36854040","trades":"3"},"12:48":{"price":3695,"nominal":"9974","volume":"36854040","trades":"3"},"12:47":{"price":3695,"nominal":"9974","volume":"36854040","trades":"3"},"12:46":{"price":3695,"nominal":"9974","volume":"36854040","trades":"3"},"12:45":{"price":3695,"nominal":"9974","volume":"36854040","trades":"3"},"12:44":{"price":3695,"nominal":"9974","volume":"36854040","trades":"3"},"12:43":{"price":3700,"nominal":"5","volume":"18500","trades":"1"},"12:42":{"price":3700,"nominal":"20","volume":"73900","trades":"1"},"12:41":{"price":3700,"nominal":"20","volume":"73900","trades":"1"},"12:40":{"price":3695,"nominal":"35","volume":"129343","trades":"1"},"12:39":{"price":3695,"nominal":"35","volume":"129500","trades":"2"},"12:38":{"price":3700,"nominal":"2","volume":"7395","trades":"1"},"12:37":{"price":3697.5,"nominal":"11","volume":"40673","trades":"1"},"12:36":{"price":3697.5,"nominal":"393","volume":"1454100","trades":"1"},"12:35":{"price":3700,"nominal":"218","volume":"806190","trades":"2"},"12:34":{"price":3700,"nominal":"218","volume":"806190","trades":"2"},"12:33":{"price":3697.5,"nominal":"133","volume":"491693","trades":"4"},"12:32":{"price":3690,"nominal":"55","volume":"203235","trades":"2"},"12:31":{"price":3690,"nominal":"55","volume":"203235","trades":"2"},"12:30":{"price":3690,"nominal":"286","volume":"1055340","trades":"3"},"12:29":{"price":3690,"nominal":"133","volume":"491270","trades":"3"},"12:28":{"price":3690,"nominal":"15","volume":"55425","trades":"3"},"12:27":{"price":3695,"nominal":"2","volume":"7390","trades":"1"},"12:26":{"price":3695,"nominal":"3","volume":"11100","trades":"1"},"12:25":{"price":3700,"nominal":"30","volume":"111000","trades":"1"},"12:24":{"price":3700,"nominal":"30","volume":"111000","trades":"1"},"12:23":{"price":3700,"nominal":"30","volume":"111000","trades":"1"},"12:22":{"price":3700,"nominal":"30","volume":"111000","trades":"1"},"12:21":{"price":3700,"nominal":"30","volume":"111000","trades":"1"},"12:20":{"price":3700,"nominal":"30","volume":"111000","trades":"1"},"12:19":{"price":3700,"nominal":"30","volume":"111000","trades":"1"},"12:18":{"price":3700,"nominal":"30","volume":"111000","trades":"1"},"12:17":{"price":3700,"nominal":"9","volume":"33300","trades":"1"},"12:16":{"price":3700,"nominal":"16","volume":"59000","trades":"1"},"12:15":{"price":3700,"nominal":"16","volume":"59000","trades":"1"},"12:14":{"price":3687.5,"nominal":"15","volume":"55313","trades":"1"},"12:13":{"price":3687.5,"nominal":"15","volume":"55313","trades":"1"},"12:12":{"price":3687.5,"nominal":"2","volume":"7400","trades":"1"},"12:11":{"price":3687.5,"nominal":"2","volume":"7400","trades":"1"},"12:10":{"price":3700,"nominal":"25","volume":"92500","trades":"1"},"12:09":{"price":3700,"nominal":"25","volume":"92500","trades":"1"},"12:08":{"price":3700,"nominal":"80","volume":"294400","trades":"2"},"12:07":{"price":3700,"nominal":"80","volume":"294400","trades":"2"},"12:06":{"price":3680,"nominal":"6","volume":"22080","trades":"1"},"12:05":{"price":3680,"nominal":"218","volume":"802240","trades":"4"},"12:04":{"price":3680,"nominal":"218","volume":"802240","trades":"4"},"12:03":{"price":3680,"nominal":"39","volume":"143445","trades":"2"},"12:02":{"price":3680,"nominal":"10","volume":"36800","trades":"1"},"12:01":{"price":3680,"nominal":"265","volume":"971225","trades":"2"},"12:00":{"price":3665,"nominal":"2","volume":"7330","trades":"2"},"11:59":{"price":3665,"nominal":"5","volume":"18325","trades":"2"},"11:58":{"price":3665,"nominal":"5","volume":"18325","trades":"2"},"11:57":{"price":3665,"nominal":"9","volume":"32985","trades":"2"},"11:56":{"price":3665,"nominal":"107","volume":"390818","trades":"1"},"11:55":{"price":3665,"nominal":"107","volume":"390818","trades":"1"},"11:54":{"price":3652.5,"nominal":"272","volume":"993480","trades":"1"},"11:53":{"price":3652.5,"nominal":"272","volume":"993480","trades":"1"},"11:52":{"price":3652.5,"nominal":"8","volume":"29120","trades":"1"},"11:51":{"price":3627.5,"nominal":"7","volume":"25520","trades":"3"},"11:50":{"price":3645,"nominal":"1063","volume":"3874635","trades":"2"},"11:49":{"price":3645,"nominal":"1063","volume":"3874635","trades":"2"},"11:48":{"price":3645,"nominal":"20","volume":"72975","trades":"2"},"11:47":{"price":3647.5,"nominal":"86","volume":"313030","trades":"2"},"11:46":{"price":3620,"nominal":"48","volume":"174825","trades":"2"},"11:45":{"price":3645,"nominal":"574","volume":"2090795","trades":"1"},"11:44":{"price":3642.5,"nominal":"2","volume":"7315","trades":"2"},"11:43":{"price":3642.5,"nominal":"2","volume":"7315","trades":"2"},"11:42":{"price":3657.5,"nominal":"89","volume":"324213","trades":"2"},"11:41":{"price":3642.5,"nominal":"211","volume":"768568","trades":"1"},"11:40":{"price":3642.5,"nominal":"31","volume":"112918","trades":"1"},"11:39":{"price":3642.5,"nominal":"31","volume":"112918","trades":"1"},"11:38":{"price":3642.5,"nominal":"12","volume":"43710","trades":"1"},"11:37":{"price":3642.5,"nominal":"12","volume":"43710","trades":"1"},"11:36":{"price":3642.5,"nominal":"115","volume":"418910","trades":"2"},"11:35":{"price":3645,"nominal":"50","volume":"182000","trades":"3"},"11:34":{"price":3645,"nominal":"50","volume":"182000","trades":"3"},"11:33":{"price":3640,"nominal":"189","volume":"685125","trades":"1"},"11:32":{"price":3640,"nominal":"189","volume":"685125","trades":"1"},"11:31":{"price":3625,"nominal":"95","volume":"344580","trades":"8"},"11:30":{"price":3625,"nominal":"95","volume":"344580","trades":"8"},"11:29":{"price":3625,"nominal":"95","volume":"344580","trades":"8"},"11:28":{"price":3625,"nominal":"2","volume":"7290","trades":"2"},"11:27":{"price":3645,"nominal":"28","volume":"101678","trades":"3"},"11:26":{"price":3645,"nominal":"28","volume":"101678","trades":"3"},"11:25":{"price":3642.5,"nominal":"56","volume":"202605","trades":"2"},"11:24":{"price":3617.5,"nominal":"70","volume":"253123","trades":"1"},"11:23":{"price":3617.5,"nominal":"70","volume":"253123","trades":"1"},"11:22":{"price":3610,"nominal":"1","volume":"3648","trades":"2"},"11:21":{"price":3610,"nominal":"1","volume":"3648","trades":"2"},"11:20":{"price":3610,"nominal":"1","volume":"3648","trades":"2"},"11:19":{"price":3610,"nominal":"1","volume":"3648","trades":"2"},"11:18":{"price":3647.5,"nominal":"158","volume":"576065","trades":"1"},"11:17":{"price":3647.5,"nominal":"158","volume":"576065","trades":"1"},"11:16":{"price":3647.5,"nominal":"158","volume":"576065","trades":"1"},"11:15":{"price":3645,"nominal":"1","volume":"3660","trades":"2"},"11:14":{"price":3660,"nominal":"7231","volume":"26519923","trades":"2"},"11:13":{"price":3667.5,"nominal":"3","volume":"11003","trades":"2"},"11:12":{"price":3667.5,"nominal":"332","volume":"1220270","trades":"3"},"11:11":{"price":3667.5,"nominal":"332","volume":"1220270","trades":"3"},"11:10":{"price":3657.5,"nominal":"4477","volume":"16348378","trades":"10"},"11:09":{"price":3660,"nominal":"1305","volume":"4799278","trades":"6"},"11:08":{"price":3662.5,"nominal":"4","volume":"14740","trades":"2"},"11:07":{"price":3685,"nominal":"3361","volume":"12337578","trades":"2"},"11:06":{"price":3670,"nominal":"66","volume":"243540","trades":"1"},"11:05":{"price":3690,"nominal":"1610","volume":"5941300","trades":"5"},"11:04":{"price":3690,"nominal":"10","volume":"36910","trades":"2"},"11:03":{"price":3695,"nominal":"3","volume":"11085","trades":"1"},"11:02":{"price":3695,"nominal":"3","volume":"11085","trades":"1"},"11:01":{"price":3695,"nominal":"541","volume":"1998918","trades":"1"},"11:00":[],"10:59":{"price":3695,"nominal":"1","volume":"3693","trades":"2"},"10:58":{"price":3692.5,"nominal":"1","volume":"3698","trades":"1"},"10:57":{"price":3697.5,"nominal":"4","volume":"14798","trades":"2"},"10:54":{"price":3700,"nominal":"5","volume":"18363","trades":"1"},"10:53":{"price":3672.5,"nominal":"30","volume":"111225","trades":"1"},"10:52":{"price":3707.5,"nominal":"96","volume":"355690","trades":"3"},"10:51":{"price":3710,"nominal":"236","volume":"875560","trades":"2"},"10:50":{"price":3710,"nominal":"1390","volume":"5148070","trades":"8"},"10:48":{"price":3707.5,"nominal":"1","volume":"3708","trades":"1"},"10:47":{"price":3707.5,"nominal":"11","volume":"40783","trades":"1"},"10:46":{"price":3707.5,"nominal":"1","volume":"3688","trades":"1"},"10:43":{"price":3687.5,"nominal":"78","volume":"291495","trades":"2"},"10:42":{"price":3737.5,"nominal":"213","volume":"789535","trades":"4"},"10:41":{"price":3700,"nominal":"2096","volume":"7754760","trades":"6"},"10:39":{"price":3660,"nominal":"116","volume":"424370","trades":"4"},"10:37":{"price":3645,"nominal":"108","volume":"393390","trades":"1"},"10:35":{"price":3642.5,"nominal":"118","volume":"424960","trades":"1"},"10:34":{"price":3600,"nominal":"1","volume":"3603","trades":"5"},"10:33":{"price":3602.5,"nominal":"23","volume":"83418","trades":"6"},"10:31":{"price":3602.5,"nominal":"101","volume":"364863","trades":"1"},"10:30":{"price":3612.5,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"daily":{"2026-03-19":{"price":2.585,"nominal":"10308","volume":"26798"},"2026-03-18":{"price":2.555,"nominal":"9573","volume":"24601"},"2026-03-17":{"price":2.565,"nominal":"49422","volume":"128761"},"2026-03-16":{"price":2.555,"nominal":"15789","volume":"40526"},"2026-03-13":{"price":2.575,"nominal":"7258","volume":"19098"},"2026-03-12":{"price":2.605,"nominal":"3625","volume":"9693"},"2026-03-11":{"price":2.765,"nominal":"6595","volume":"18269"},"2026-03-10":{"price":2.765,"nominal":"31016","volume":"85806"},"2026-03-09":{"price":2.885,"nominal":"14368","volume":"40875"},"2026-03-06":{"price":2.895,"nominal":"15210","volume":"44052"},"2026-03-05":{"price":3.035,"nominal":"16320","volume":"49485"},"2026-03-04":{"price":2.99,"nominal":"24020","volume":"70542"},"2026-03-03":{"price":2.84,"nominal":"14135","volume":"39273"},"2026-03-02":{"price":2.785,"nominal":"13669","volume":"37707"},"2026-02-27":{"price":2.795,"nominal":"39387","volume":"107985"},"2026-02-26":{"price":2.675,"nominal":"24187","volume":"64369"},"2026-02-25":{"price":2.535,"nominal":"37844","volume":"94942"},"2026-02-24":{"price":2.465,"nominal":"22436","volume":"53997"},"2026-02-23":{"price":2.415,"nominal":"17363","volume":"42681"},"2026-02-20":{"price":2.64,"nominal":"43856","volume":"116800"},"2026-02-19":{"price":2.62,"nominal":"31171","volume":"80874"},"2026-02-18":{"price":2.86,"nominal":"9116","volume":"25744"},"2026-02-13":{"price":2.88,"nominal":"10381","volume":"29484"},"2026-02-12":{"price":2.83,"nominal":"38230","volume":"111012"},"2026-02-11":{"price":3.235,"nominal":"41332","volume":"133676"},"2026-02-10":{"price":3.465,"nominal":"37872","volume":"130310"},"2026-02-09":{"price":3.4,"nominal":"9363","volume":"30988"},"2026-02-06":{"price":3.4,"nominal":"7393","volume":"24855"},"2026-02-05":{"price":3.235,"nominal":"26772","volume":"87899"},"2026-02-04":{"price":3.43,"nominal":"14232","volume":"47678"},"2026-02-03":{"price":3.27,"nominal":"93003","volume":"317142"},"2026-02-02":{"price":3.74,"nominal":"8559","volume":"32480"},"2026-01-30":{"price":3.845,"nominal":"9082","volume":"34602"},"2026-01-29":{"price":3.745,"nominal":"33681","volume":"128227"},"2026-01-28":{"price":3.965,"nominal":"25822","volume":"102557"},"2026-01-27":{"price":3.935,"nominal":"16030","volume":"62019"},"2026-01-26":{"price":3.94,"nominal":"3996","volume":"15570"},"2026-01-23":{"price":3.92,"nominal":"22667","volume":"89654"},"2026-01-22":{"price":3.91,"nominal":"24096","volume":"94627"},"2026-01-21":{"price":3.805,"nominal":"10955","volume":"40723"},"2026-01-20":{"price":3.595,"nominal":"32376","volume":"119382"},"2026-01-19":{"price":3.95,"nominal":"1367","volume":"5353"},"2026-01-16":{"price":3.96,"nominal":"31809","volume":"125346"},"2026-01-15":{"price":3.84,"nominal":"10635","volume":"40820"},"2026-01-14":{"price":3.865,"nominal":"13579","volume":"52579"},"2026-01-13":{"price":3.72,"nominal":"14207","volume":"53448"},"2026-01-12":{"price":3.82,"nominal":"8172","volume":"31383"},"2026-01-09":{"price":3.885,"nominal":"6957","volume":"26945"},"2026-01-08":{"price":3.955,"nominal":"7320","volume":"28892"},"2026-01-07":{"price":4.01,"nominal":"31666","volume":"127683"},"2026-01-06":{"price":3.945,"nominal":"10673","volume":"41475"},"2026-01-05":{"price":3.815,"nominal":"8377","volume":"31805"},"2026-01-02":{"price":3.68,"nominal":"5898","volume":"21708"},"2025-12-30":{"price":3.795,"nominal":"3741","volume":"14327"},"2025-12-29":{"price":3.84,"nominal":"10312","volume":"39470"},"2025-12-26":{"price":3.82,"nominal":"2109","volume":"8110"},"2025-12-24":{"price":3.91,"nominal":"1874","volume":"7267"},"2025-12-23":{"price":3.805,"nominal":"9282","volume":"35462"},"2025-12-22":{"price":3.955,"nominal":"1990","volume":"7821"},"2025-12-19":{"price":3.985,"nominal":"1796","volume":"7123"},"2025-12-18":{"price":3.94,"nominal":"8949","volume":"35208"},"2025-12-17":{"price":3.86,"nominal":"8424","volume":"32618"},"2025-12-16":{"price":3.795,"nominal":"6445","volume":"24411"},"2025-12-15":{"price":3.835,"nominal":"7408","volume":"28378"},"2025-12-12":{"price":3.815,"nominal":"33423","volume":"126554"},"2025-12-11":{"price":3.885,"nominal":"8312","volume":"32231"},"2025-12-10":{"price":3.885,"nominal":"29571","volume":"114437"},"2025-12-09":{"price":3.955,"nominal":"7365","volume":"29088"},"2025-12-05":{"price":4.01,"nominal":"14216","volume":"57784"},"2025-12-04":{"price":4.06,"nominal":"60209","volume":"239829"},"2025-12-03":{"price":3.875,"nominal":"32880","volume":"127021"},"2025-12-02":{"price":3.685,"nominal":"3644","volume":"13407"},"2025-12-01":{"price":3.685,"nominal":"22849","volume":"84433"},"2025-11-28":{"price":3.6,"nominal":"29778","volume":"108149"},"2025-11-27":{"price":3.605,"nominal":"2116","volume":"7596"},"2025-11-26":{"price":3.58,"nominal":"48288","volume":"174306"},"2025-11-25":{"price":3.59,"nominal":"44368","volume":"158513"},"2025-11-21":{"price":3.575,"nominal":"1124","volume":"3898"},"2025-11-20":{"price":3.38,"nominal":"53888","volume":"186583"},"2025-11-19":{"price":3.555,"nominal":"39768","volume":"138818"},"2025-11-18":{"price":3.41,"nominal":"6896","volume":"23267"},"2025-11-17":{"price":3.365,"nominal":"10412","volume":"35350"},"2025-11-14":{"price":3.505,"nominal":"25794","volume":"91514"},"2025-11-13":{"price":3.615,"nominal":"40521","volume":"145345"},"2025-11-12":{"price":3.49,"nominal":"16977","volume":"60037"},"2025-11-11":{"price":3.56,"nominal":"17010","volume":"60418"},"2025-11-10":{"price":3.54,"nominal":"9950","volume":"34814"},"2025-11-07":{"price":3.375,"nominal":"8106","volume":"27227"},"2025-11-06":{"price":3.405,"nominal":"5034","volume":"16975"},"2025-11-05":{"price":3.39,"nominal":"5573","volume":"18753"},"2025-11-04":{"price":3.305,"nominal":"8090","volume":"27440"},"2025-11-03":{"price":3.48,"nominal":"14272","volume":"48741"},"2025-10-31":{"price":3.475,"nominal":"18568","volume":"64224"},"2025-10-30":{"price":3.385,"nominal":"6138","volume":"20866"},"2025-10-29":{"price":3.34,"nominal":"17448","volume":"58887"},"2025-10-28":{"price":3.44,"nominal":"18506","volume":"65086"},"2025-10-27":{"price":3.545,"nominal":"25320","volume":"88483"},"2025-10-24":{"price":3.37,"nominal":"5489","volume":"18463"},"2025-10-23":{"price":3.375,"nominal":"16793","volume":"56021"},"2025-10-22":{"price":3.37,"nominal":"28327","volume":"96379"},"2025-10-21":{"price":3.385,"nominal":"183570","volume":"627262"},"2025-10-20":{"price":3.295,"nominal":"2264","volume":"7470"},"2025-10-17":{"price":3.26,"nominal":"12898","volume":"41976"},"2025-10-16":{"price":3.175,"nominal":"9640","volume":"31280"},"2025-10-15":{"price":3.27,"nominal":"16076","volume":"52916"},"2025-10-14":{"price":3.455,"nominal":"11468","volume":"38619"},"2025-10-13":{"price":3.33,"nominal":"5864","volume":"19292"},"2025-10-09":{"price":3.35,"nominal":"13772","volume":"46245"},"2025-10-08":{"price":3.375,"nominal":"7919","volume":"26705"},"2025-10-07":{"price":3.325,"nominal":"7896","volume":"26364"},"2025-10-06":{"price":3.43,"nominal":"11381","volume":"39170"},"2025-10-03":{"price":3.42,"nominal":"12874","volume":"44784"},"2025-10-02":{"price":3.38,"nominal":"24857","volume":"86146"},"2025-10-01":{"price":3.245,"nominal":"39452","volume":"128627"},"2025-09-30":{"price":3.315,"nominal":"2906","volume":"9755"},"2025-09-29":{"price":3.445,"nominal":"8309","volume":"28314"},"2025-09-26":{"price":3.3,"nominal":"10261","volume":"33882"},"2025-09-25":{"price":3.16,"nominal":"6811","volume":"21778"},"2025-09-24":{"price":3.305,"nominal":"18483","volume":"59786"},"2025-09-23":{"price":3.19,"nominal":"6101","volume":"19325"},"2025-09-22":{"price":3.24,"nominal":"19904","volume":"64388"},"2025-09-19":{"price":3.21,"nominal":"8758","volume":"27902"},"2025-09-18":{"price":3.2,"nominal":"9206","volume":"29331"},"2025-09-17":{"price":3.13,"nominal":"7459","volume":"23920"},"2025-09-16":{"price":3.15,"nominal":"10594","volume":"33028"},"2025-09-15":{"price":3.065,"nominal":"8700","volume":"26708"},"2025-09-12":{"price":3.145,"nominal":"11017","volume":"34973"},"2025-09-11":{"price":3.15,"nominal":"13008","volume":"41656"},"2025-09-10":{"price":3.12,"nominal":"14362","volume":"46346"},"2025-09-09":{"price":3.33,"nominal":"4388","volume":"14787"},"2025-09-08":{"price":3.365,"nominal":"8512","volume":"29140"},"2025-09-05":{"price":3.49,"nominal":"6004","volume":"20904"},"2025-09-04":{"price":3.49,"nominal":"4269","volume":"14770"},"2025-09-03":{"price":3.57,"nominal":"6918","volume":"24365"},"2025-09-02":{"price":3.56,"nominal":"16332","volume":"58132"},"2025-09-01":{"price":3.69,"nominal":"3550","volume":"13127"},"2025-08-29":{"price":3.715,"nominal":"1300","volume":"4866"},"2025-08-28":{"price":3.79,"nominal":"1802","volume":"6765"},"2025-08-27":{"price":3.785,"nominal":"1969","volume":"7389"},"2025-08-26":{"price":3.72,"nominal":"16076","volume":"60206"},"2025-08-25":{"price":3.78,"nominal":"5846","volume":"22215"},"2025-08-22":{"price":3.89,"nominal":"13342","volume":"52323"},"2025-08-21":{"price":3.745,"nominal":"12566","volume":"47076"},"2025-08-20":{"price":3.79,"nominal":"11188","volume":"42344"},"2025-08-19":{"price":3.85,"nominal":"20065","volume":"77501"},"2025-08-18":{"price":3.82,"nominal":"47775","volume":"180905"},"2025-08-14":{"price":4.385,"nominal":"17956","volume":"78901"},"2025-08-13":{"price":4.43,"nominal":"8388","volume":"36626"},"2025-08-12":{"price":4.22,"nominal":"9276","volume":"39284"},"2025-08-11":{"price":4.16,"nominal":"7293","volume":"30505"},"2025-08-08":{"price":4.175,"nominal":"20975","volume":"88449"},"2025-08-07":{"price":4.405,"nominal":"12800","volume":"57009"},"2025-08-06":{"price":4.385,"nominal":"14799","volume":"64911"},"2025-08-05":{"price":4.505,"nominal":"5734","volume":"25593"},"2025-08-04":{"price":4.55,"nominal":"2247","volume":"10320"},"2025-08-01":{"price":4.455,"nominal":"15446","volume":"69773"},"2025-07-31":{"price":4.715,"nominal":"12153","volume":"58359"},"2025-07-30":{"price":4.97,"nominal":"3505","volume":"17817"},"2025-07-29":{"price":5.07,"nominal":"11402","volume":"58014"},"2025-07-28":{"price":5.24,"nominal":"4480","volume":"23446"},"2025-07-25":{"price":5.2,"nominal":"12354","volume":"63641"},"2025-07-24":{"price":4.915,"nominal":"4544","volume":"22388"},"2025-07-23":{"price":5.04,"nominal":"7208","volume":"36283"},"2025-07-22":{"price":4.965,"nominal":"9170","volume":"45146"},"2025-07-21":{"price":4.745,"nominal":"4697","volume":"22425"},"2025-07-18":{"price":4.695,"nominal":"11522","volume":"54050"},"2025-07-17":{"price":4.785,"nominal":"7058","volume":"33924"},"2025-07-16":{"price":4.72,"nominal":"2620","volume":"12166"},"2025-07-15":{"price":4.62,"nominal":"8947","volume":"41877"},"2025-07-14":{"price":4.7,"nominal":"13403","volume":"63698"},"2025-07-11":{"price":4.77,"nominal":"13957","volume":"67299"},"2025-07-10":{"price":4.9,"nominal":"17875","volume":"88487"},"2025-07-08":{"price":5.18,"nominal":"5286","volume":"27457"},"2025-07-07":{"price":5.04,"nominal":"6704","volume":"34283"},"2025-07-04":{"price":5.14,"nominal":"4605","volume":"23677"},"2025-07-03":{"price":5.17,"nominal":"4732","volume":"24470"},"2025-07-02":{"price":5.11,"nominal":"4877","volume":"24888"},"2025-07-01":{"price":5.19,"nominal":"8340","volume":"43201"},"2025-06-30":{"price":5.04,"nominal":"7103","volume":"36102"},"2025-06-27":{"price":5.09,"nominal":"5335","volume":"27291"},"2025-06-26":{"price":5.12,"nominal":"10215","volume":"51677"},"2025-06-25":{"price":4.99,"nominal":"5762","volume":"28718"},"2025-06-24":{"price":5.1,"nominal":"3178","volume":"15958"},"2025-06-23":{"price":4.915,"nominal":"11781","volume":"57477"},"2025-06-19":{"price":4.94,"nominal":"4292","volume":"21127"},"2025-06-18":{"price":4.945,"nominal":"13360","volume":"67169"},"2025-06-17":{"price":5.16,"nominal":"11409","volume":"59378"},"2025-06-13":{"price":5.21,"nominal":"9706","volume":"51854"},"2025-06-12":{"price":5.49,"nominal":"8805","volume":"48451"},"2025-06-11":{"price":5.62,"nominal":"3713","volume":"21123"},"2025-06-10":{"price":5.76,"nominal":"10235","volume":"59359"},"2025-06-09":{"price":5.59,"nominal":"3293","volume":"18523"},"2025-06-06":{"price":5.63,"nominal":"6725","volume":"37699"},"2025-06-05":{"price":5.56,"nominal":"9043","volume":"50200"},"2025-06-04":{"price":5.48,"nominal":"5998","volume":"32896"},"2025-06-03":{"price":5.4,"nominal":"6005","volume":"32263"},"2025-06-02":{"price":5.32,"nominal":"13249","volume":"70205"},"2025-05-30":{"price":5.52,"nominal":"7524","volume":"41538"},"2025-05-29":{"price":5.5,"nominal":"16887","volume":"92924"},"2025-05-28":{"price":5.55,"nominal":"7502","volume":"41890"},"2025-05-27":{"price":5.68,"nominal":"5010","volume":"28642"},"2025-05-26":{"price":5.68,"nominal":"3872","volume":"22199"},"2025-05-23":{"price":5.73,"nominal":"10786","volume":"61297"},"2025-05-22":{"price":5.96,"nominal":"6005","volume":"35472"},"2025-05-21":{"price":5.83,"nominal":"14365","volume":"85210"},"2025-05-20":{"price":5.98,"nominal":"7379","volume":"43812"},"2025-05-19":{"price":5.93,"nominal":"32872","volume":"192512"},"2025-05-16":{"price":5.8,"nominal":"191894","volume":"1061580"},"2025-05-15":{"price":7.52,"nominal":"3622","volume":"27001"},"2025-05-14":{"price":7.54,"nominal":"15594","volume":"117535"},"2025-05-13":{"price":8.02,"nominal":"9887","volume":"78552"},"2025-05-12":{"price":7.7,"nominal":"9455","volume":"72181"},"2025-05-09":{"price":7.32,"nominal":"4727","volume":"34626"},"2025-05-08":{"price":7.39,"nominal":"9477","volume":"68865"},"2025-05-07":{"price":6.91,"nominal":"4389","volume":"30257"},"2025-05-06":{"price":6.71,"nominal":"1769","volume":"11772"},"2025-05-05":{"price":6.7,"nominal":"1502","volume":"10182"},"2025-04-30":{"price":6.59,"nominal":"1080","volume":"7035"},"2025-04-29":{"price":6.71,"nominal":"2936","volume":"19854"},"2025-04-28":{"price":6.69,"nominal":"2859","volume":"19176"},"2025-04-25":{"price":6.72,"nominal":"970","volume":"6506"},"2025-04-24":{"price":6.72,"nominal":"6343","volume":"42153"},"2025-04-23":{"price":6.38,"nominal":"6554","volume":"41626"},"2025-04-22":{"price":5.91,"nominal":"3938","volume":"23434"},"2025-04-21":{"price":5.84,"nominal":"1836","volume":"10621"},"2025-04-16":{"price":5.94,"nominal":"2619","volume":"15718"},"2025-04-15":{"price":6.13,"nominal":"4058","volume":"24689"},"2025-04-14":{"price":6,"nominal":"1652","volume":"10026"},"2025-04-11":{"price":6.09,"nominal":"7336","volume":"43389"},"2025-04-10":{"price":5.93,"nominal":"6725","volume":"39328"},"2025-04-09":{"price":6.24,"nominal":"6202","volume":"37725"},"2025-04-08":{"price":5.38,"nominal":"5706","volume":"33091"},"2025-04-07":{"price":5.66,"nominal":"7935","volume":"44477"},"2025-04-04":{"price":5.62,"nominal":"0","volume":"0"},"2025-04-03":{"price":6.01,"nominal":"10126","volume":"60678"},"2025-04-01":{"price":6.43,"nominal":"2717","volume":"17595"},"2025-03-31":{"price":6.55,"nominal":"2230","volume":"14480"},"2025-03-28":{"price":6.58,"nominal":"27040","volume":"181217"},"2025-03-27":{"price":7.15,"nominal":"4202","volume":"30082"},"2025-03-26":{"price":7.15,"nominal":"4851","volume":"34847"},"2025-03-25":{"price":7.25,"nominal":"1456","volume":"10627"},"2025-03-21":{"price":7.27,"nominal":"4243","volume":"30983"},"2025-03-20":{"price":7.2,"nominal":"7327","volume":"52411"},"2025-03-19":{"price":7.45,"nominal":"1817","volume":"13711"},"2025-03-18":{"price":7.58,"nominal":"2788","volume":"21003"},"2025-03-17":{"price":7.6,"nominal":"4572","volume":"34525"}},"intraday":{"2026-03-19":{"16:59":{"price":2.585,"nominal":"171","volume":"442","trades":"4"},"16:58":{"price":2.585,"nominal":"171","volume":"442","trades":"4"},"16:57":{"price":2.585,"nominal":"171","volume":"442","trades":"4"},"16:56":{"price":2.585,"nominal":"171","volume":"442","trades":"4"},"16:55":{"price":2.595,"nominal":"1","volume":"3","trades":"1"},"16:54":{"price":2.595,"nominal":"1","volume":"3","trades":"1"},"16:53":{"price":2.595,"nominal":"1","volume":"3","trades":"1"},"16:52":{"price":2.595,"nominal":"1","volume":"3","trades":"1"},"16:51":{"price":2.595,"nominal":"1","volume":"3","trades":"1"},"16:50":{"price":2.595,"nominal":"1","volume":"3","trades":"1"},"16:49":{"price":2.595,"nominal":"1","volume":"3","trades":"1"},"16:48":{"price":2.595,"nominal":"1","volume":"3","trades":"1"},"16:47":{"price":2.595,"nominal":"1","volume":"3","trades":"1"},"16:46":{"price":2.595,"nominal":"1","volume":"3","trades":"1"},"16:45":{"price":2.595,"nominal":"1","volume":"3","trades":"1"},"16:44":{"price":2.595,"nominal":"1","volume":"3","trades":"1"},"16:43":{"price":2.595,"nominal":"1","volume":"3","trades":"1"},"16:42":{"price":2.59,"nominal":"121","volume":"315","trades":"1"},"16:41":{"price":2.59,"nominal":"121","volume":"315","trades":"1"},"16:40":{"price":2.59,"nominal":"121","volume":"315","trades":"1"},"16:39":{"price":2.6,"nominal":"204","volume":"530","trades":"1"},"16:38":{"price":2.6,"nominal":"204","volume":"530","trades":"1"},"16:37":{"price":2.6,"nominal":"204","volume":"530","trades":"1"},"16:36":{"price":2.6,"nominal":"204","volume":"530","trades":"1"},"16:35":{"price":2.6,"nominal":"204","volume":"530","trades":"1"},"16:34":{"price":2.6,"nominal":"204","volume":"530","trades":"1"},"16:33":{"price":2.6,"nominal":"204","volume":"530","trades":"1"},"16:32":{"price":2.6,"nominal":"204","volume":"530","trades":"1"},"16:31":{"price":2.6,"nominal":"204","volume":"530","trades":"1"},"16:30":{"price":2.6,"nominal":"204","volume":"530","trades":"1"},"16:29":{"price":2.6,"nominal":"204","volume":"530","trades":"1"},"16:28":{"price":2.6,"nominal":"204","volume":"530","trades":"1"},"16:27":{"price":2.6,"nominal":"204","volume":"530","trades":"1"},"16:26":{"price":2.6,"nominal":"204","volume":"530","trades":"1"},"16:25":{"price":2.6,"nominal":"204","volume":"530","trades":"1"},"16:24":{"price":2.6,"nominal":"204","volume":"530","trades":"1"},"16:23":{"price":2.6,"nominal":"204","volume":"530","trades":"1"},"16:22":{"price":2.6,"nominal":"204","volume":"530","trades":"1"},"16:21":{"price":2.6,"nominal":"103","volume":"268","trades":"3"},"16:20":{"price":2.6,"nominal":"103","volume":"268","trades":"3"},"16:19":{"price":2.6,"nominal":"103","volume":"268","trades":"3"},"16:18":{"price":2.6,"nominal":"103","volume":"268","trades":"3"},"16:17":{"price":2.6,"nominal":"103","volume":"268","trades":"3"},"16:16":{"price":2.6,"nominal":"103","volume":"268","trades":"3"},"16:15":{"price":2.6,"nominal":"103","volume":"268","trades":"3"},"16:14":{"price":2.6,"nominal":"103","volume":"268","trades":"3"},"16:13":{"price":2.6,"nominal":"103","volume":"268","trades":"3"},"16:12":{"price":2.6,"nominal":"103","volume":"268","trades":"3"},"16:11":{"price":2.6,"nominal":"103","volume":"268","trades":"3"},"16:10":{"price":2.6,"nominal":"1299","volume":"3406","trades":"2"},"16:09":{"price":2.65,"nominal":"15","volume":"39","trades":"10"},"16:08":{"price":2.65,"nominal":"15","volume":"39","trades":"10"},"16:07":{"price":2.65,"nominal":"15","volume":"39","trades":"10"},"16:06":{"price":2.585,"nominal":"45","volume":"116","trades":"1"},"16:05":{"price":2.585,"nominal":"45","volume":"116","trades":"1"},"16:04":{"price":2.585,"nominal":"45","volume":"116","trades":"1"},"16:03":{"price":2.585,"nominal":"45","volume":"116","trades":"1"},"16:02":{"price":2.585,"nominal":"45","volume":"116","trades":"1"},"16:01":{"price":2.585,"nominal":"45","volume":"116","trades":"1"},"16:00":{"price":2.585,"nominal":"389","volume":"1000","trades":"1"},"15:59":{"price":2.585,"nominal":"389","volume":"1000","trades":"1"},"15:58":{"price":2.585,"nominal":"389","volume":"1000","trades":"1"},"15:57":{"price":2.585,"nominal":"389","volume":"1000","trades":"1"},"15:56":{"price":2.585,"nominal":"389","volume":"1000","trades":"1"},"15:55":{"price":2.585,"nominal":"389","volume":"1000","trades":"1"},"15:54":{"price":2.57,"nominal":"105","volume":"270","trades":"3"},"15:53":{"price":2.57,"nominal":"105","volume":"270","trades":"3"},"15:52":{"price":2.57,"nominal":"105","volume":"270","trades":"3"},"15:51":{"price":2.57,"nominal":"105","volume":"270","trades":"3"},"15:50":{"price":2.57,"nominal":"1905","volume":"4924","trades":"3"},"15:49":{"price":2.57,"nominal":"1905","volume":"4924","trades":"3"},"15:48":{"price":2.585,"nominal":"2","volume":"5","trades":"5"},"15:47":{"price":2.585,"nominal":"2","volume":"5","trades":"5"},"15:46":{"price":2.585,"nominal":"2","volume":"5","trades":"5"},"15:45":{"price":2.58,"nominal":"134","volume":"346","trades":"1"},"15:44":{"price":2.58,"nominal":"134","volume":"346","trades":"1"},"15:43":{"price":2.58,"nominal":"134","volume":"346","trades":"1"},"15:42":{"price":2.58,"nominal":"134","volume":"346","trades":"1"},"15:41":{"price":2.58,"nominal":"134","volume":"346","trades":"1"},"15:40":{"price":2.585,"nominal":"3","volume":"8","trades":"3"},"15:39":{"price":2.585,"nominal":"3","volume":"8","trades":"3"},"15:38":{"price":2.585,"nominal":"3","volume":"8","trades":"3"},"15:37":{"price":2.585,"nominal":"3","volume":"8","trades":"3"},"15:36":{"price":2.585,"nominal":"3","volume":"8","trades":"3"},"15:35":{"price":2.585,"nominal":"3","volume":"8","trades":"3"},"15:34":{"price":2.585,"nominal":"3","volume":"8","trades":"3"},"15:33":{"price":2.585,"nominal":"3","volume":"8","trades":"3"},"15:32":{"price":2.585,"nominal":"3","volume":"8","trades":"3"},"15:31":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:30":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:29":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:28":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:27":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:26":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:25":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:24":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:23":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:22":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:21":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:20":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:19":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:18":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:17":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:16":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:15":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:14":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:13":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:12":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:11":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:10":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:09":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:08":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:07":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:06":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:05":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:04":{"price":2.575,"nominal":"1","volume":"3","trades":"1"},"15:03":{"price":2.585,"nominal":"2","volume":"5","trades":"1"},"15:02":{"price":2.585,"nominal":"2","volume":"5","trades":"1"},"15:01":{"price":2.585,"nominal":"2","volume":"5","trades":"1"},"15:00":{"price":2.585,"nominal":"2","volume":"5","trades":"1"},"14:59":{"price":2.585,"nominal":"2","volume":"5","trades":"1"},"14:58":{"price":2.585,"nominal":"2","volume":"5","trades":"1"},"14:57":{"price":2.59,"nominal":"3","volume":"8","trades":"1"},"14:56":{"price":2.59,"nominal":"3","volume":"8","trades":"1"},"14:55":{"price":2.595,"nominal":"22","volume":"57","trades":"1"},"14:54":{"price":2.595,"nominal":"22","volume":"57","trades":"1"},"14:53":{"price":2.595,"nominal":"22","volume":"57","trades":"1"},"14:52":{"price":2.595,"nominal":"22","volume":"57","trades":"1"},"14:51":{"price":2.595,"nominal":"22","volume":"57","trades":"1"},"14:50":{"price":2.595,"nominal":"22","volume":"57","trades":"1"},"14:49":{"price":2.595,"nominal":"22","volume":"57","trades":"1"},"14:48":{"price":2.595,"nominal":"22","volume":"57","trades":"1"},"14:47":{"price":2.59,"nominal":"10","volume":"26","trades":"2"},"14:46":{"price":2.59,"nominal":"10","volume":"26","trades":"2"},"14:45":{"price":2.59,"nominal":"10","volume":"26","trades":"2"},"14:44":{"price":2.59,"nominal":"10","volume":"26","trades":"2"},"14:43":{"price":2.59,"nominal":"10","volume":"26","trades":"2"},"14:42":{"price":2.59,"nominal":"10","volume":"26","trades":"2"},"14:41":{"price":2.59,"nominal":"10","volume":"26","trades":"2"},"14:40":{"price":2.59,"nominal":"10","volume":"26","trades":"2"},"14:39":{"price":2.59,"nominal":"10","volume":"26","trades":"2"},"14:38":{"price":2.605,"nominal":"76","volume":"198","trades":"2"},"14:37":{"price":2.605,"nominal":"76","volume":"198","trades":"2"},"14:36":{"price":2.605,"nominal":"76","volume":"198","trades":"2"},"14:35":{"price":2.605,"nominal":"76","volume":"198","trades":"2"},"14:34":{"price":2.605,"nominal":"76","volume":"198","trades":"2"},"14:33":{"price":2.605,"nominal":"76","volume":"198","trades":"2"},"14:32":{"price":2.605,"nominal":"76","volume":"198","trades":"2"},"14:31":{"price":2.6,"nominal":"3","volume":"8","trades":"1"},"14:30":{"price":2.6,"nominal":"3","volume":"8","trades":"1"},"14:29":{"price":2.6,"nominal":"3","volume":"8","trades":"1"},"14:28":{"price":2.6,"nominal":"3","volume":"8","trades":"1"},"14:27":{"price":2.6,"nominal":"3","volume":"8","trades":"1"},"14:26":{"price":2.6,"nominal":"3","volume":"8","trades":"1"},"14:25":{"price":2.6,"nominal":"3","volume":"8","trades":"1"},"14:24":{"price":2.605,"nominal":"5","volume":"13","trades":"1"},"14:23":{"price":2.605,"nominal":"5","volume":"13","trades":"1"},"14:22":{"price":2.605,"nominal":"5","volume":"13","trades":"1"},"14:21":{"price":2.605,"nominal":"5","volume":"13","trades":"1"},"14:20":{"price":2.6,"nominal":"26","volume":"67","trades":"1"},"14:19":{"price":2.6,"nominal":"26","volume":"67","trades":"1"},"14:18":{"price":2.59,"nominal":"9","volume":"23","trades":"1"},"14:17":{"price":2.59,"nominal":"9","volume":"23","trades":"1"},"14:16":{"price":2.59,"nominal":"9","volume":"23","trades":"1"},"14:15":{"price":2.59,"nominal":"9","volume":"23","trades":"1"},"14:14":{"price":2.59,"nominal":"9","volume":"23","trades":"1"},"14:13":{"price":2.59,"nominal":"9","volume":"23","trades":"1"},"14:12":{"price":2.59,"nominal":"9","volume":"23","trades":"1"},"14:11":{"price":2.59,"nominal":"9","volume":"23","trades":"1"},"14:10":{"price":2.59,"nominal":"9","volume":"23","trades":"1"},"14:09":{"price":2.59,"nominal":"9","volume":"23","trades":"1"},"14:08":{"price":2.59,"nominal":"9","volume":"23","trades":"1"},"14:07":{"price":2.59,"nominal":"9","volume":"23","trades":"1"},"14:06":{"price":2.59,"nominal":"9","volume":"23","trades":"1"},"14:05":{"price":2.59,"nominal":"9","volume":"23","trades":"1"},"14:04":{"price":2.59,"nominal":"9","volume":"23","trades":"1"},"14:03":{"price":2.605,"nominal":"10","volume":"26","trades":"1"},"14:02":{"price":2.605,"nominal":"10","volume":"26","trades":"1"},"14:01":{"price":2.605,"nominal":"10","volume":"26","trades":"1"},"14:00":{"price":2.605,"nominal":"10","volume":"26","trades":"1"},"13:59":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:58":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:57":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:56":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:55":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:54":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:53":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:52":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:51":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:50":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:49":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:48":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:47":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:46":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:45":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:44":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:43":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:42":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:41":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:40":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:39":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:38":{"price":2.585,"nominal":"3840","volume":"10003","trades":"1"},"13:37":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:36":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:35":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:34":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:33":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:32":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:31":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:30":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:29":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:28":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:27":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:26":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:25":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:24":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:23":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:22":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:21":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:20":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:19":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:18":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:17":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:16":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:15":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:14":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:13":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:12":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:11":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:10":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:09":{"price":2.605,"nominal":"1000","volume":"2605","trades":"2"},"13:08":{"price":2.605,"nominal":"165","volume":"430","trades":"2"},"13:07":{"price":2.605,"nominal":"7","volume":"18","trades":"2"},"13:06":{"price":2.605,"nominal":"7","volume":"18","trades":"2"},"13:05":{"price":2.605,"nominal":"7","volume":"18","trades":"2"},"13:04":{"price":2.605,"nominal":"7","volume":"18","trades":"2"},"13:03":{"price":2.605,"nominal":"7","volume":"18","trades":"2"},"13:02":{"price":2.605,"nominal":"7","volume":"18","trades":"2"},"13:01":{"price":2.605,"nominal":"7","volume":"18","trades":"2"},"13:00":{"price":2.605,"nominal":"7","volume":"18","trades":"2"},"12:59":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:58":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:57":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:56":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:55":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:54":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:53":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:52":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:51":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:50":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:49":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:48":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:47":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:46":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:45":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:44":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:43":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:42":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:41":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:40":{"price":2.605,"nominal":"2","volume":"5","trades":"1"},"12:39":{"price":2.595,"nominal":"2","volume":"5","trades":"1"},"12:38":{"price":2.595,"nominal":"2","volume":"5","trades":"1"},"12:37":{"price":2.595,"nominal":"2","volume":"5","trades":"1"},"12:36":{"price":2.605,"nominal":"164","volume":"426","trades":"1"},"12:35":{"price":2.605,"nominal":"164","volume":"426","trades":"1"},"12:34":{"price":2.605,"nominal":"164","volume":"426","trades":"1"},"12:33":{"price":2.6,"nominal":"125","volume":"325","trades":"5"},"12:32":{"price":2.6,"nominal":"28","volume":"73","trades":"2"},"12:31":{"price":2.6,"nominal":"28","volume":"73","trades":"2"},"12:30":{"price":2.6,"nominal":"28","volume":"73","trades":"2"},"12:29":{"price":2.59,"nominal":"23","volume":"59","trades":"1"},"12:28":{"price":2.59,"nominal":"23","volume":"59","trades":"1"},"12:27":{"price":2.59,"nominal":"23","volume":"59","trades":"1"},"12:26":{"price":2.59,"nominal":"23","volume":"59","trades":"1"},"12:25":{"price":2.59,"nominal":"23","volume":"59","trades":"1"},"12:24":{"price":2.59,"nominal":"23","volume":"59","trades":"1"},"12:23":{"price":2.59,"nominal":"23","volume":"59","trades":"1"},"12:22":{"price":2.59,"nominal":"23","volume":"59","trades":"1"},"12:21":{"price":2.59,"nominal":"23","volume":"59","trades":"1"},"12:20":{"price":2.59,"nominal":"23","volume":"59","trades":"1"},"12:19":{"price":2.59,"nominal":"23","volume":"59","trades":"1"},"12:18":{"price":2.59,"nominal":"23","volume":"59","trades":"1"},"12:17":{"price":2.59,"nominal":"23","volume":"59","trades":"1"},"12:16":{"price":2.59,"nominal":"23","volume":"59","trades":"1"},"12:15":{"price":2.59,"nominal":"23","volume":"59","trades":"1"},"12:14":{"price":2.59,"nominal":"23","volume":"59","trades":"1"},"12:13":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"12:12":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"12:11":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"12:10":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"12:09":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"12:08":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"12:07":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"12:06":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"12:05":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"12:04":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"12:03":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"12:02":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"12:01":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"12:00":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:59":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:58":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:57":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:56":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:55":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:54":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:53":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:52":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:51":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:50":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:49":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:48":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:47":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:46":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:45":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:44":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:43":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:42":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:41":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:40":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:39":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:38":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:37":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:36":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:35":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:34":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:33":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:32":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:31":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:30":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:29":{"price":2.56,"nominal":"1","volume":"3","trades":"2"},"11:28":{"price":2.57,"nominal":"28","volume":"72","trades":"4"},"11:27":{"price":2.57,"nominal":"28","volume":"72","trades":"4"},"11:26":{"price":2.57,"nominal":"28","volume":"72","trades":"4"},"11:25":{"price":2.57,"nominal":"2","volume":"5","trades":"2"},"11:24":{"price":2.58,"nominal":"74","volume":"190","trades":"1"},"11:23":{"price":2.58,"nominal":"74","volume":"190","trades":"1"},"11:22":{"price":2.58,"nominal":"74","volume":"190","trades":"1"},"11:21":{"price":2.58,"nominal":"74","volume":"190","trades":"1"},"11:20":{"price":2.58,"nominal":"74","volume":"190","trades":"1"},"11:19":{"price":2.58,"nominal":"74","volume":"190","trades":"1"},"11:18":{"price":2.58,"nominal":"74","volume":"190","trades":"1"},"11:17":{"price":2.58,"nominal":"74","volume":"190","trades":"1"},"11:16":{"price":2.58,"nominal":"74","volume":"190","trades":"1"},"11:15":{"price":2.58,"nominal":"74","volume":"190","trades":"1"},"11:14":{"price":2.58,"nominal":"74","volume":"190","trades":"1"},"11:13":{"price":2.565,"nominal":"150","volume":"388","trades":"2"},"11:12":{"price":2.565,"nominal":"150","volume":"388","trades":"2"},"11:11":{"price":2.565,"nominal":"150","volume":"388","trades":"2"},"11:10":{"price":2.565,"nominal":"150","volume":"388","trades":"2"},"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:42":{"price":2.605,"nominal":"3","volume":"8","trades":"1"},"10:33":{"price":2.52,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":2.555,"return":1.17},"1w":{"date":"2026-03-12","prev":2.605,"return":-0.77},"1m":{"date":"2026-02-19","prev":2.62,"return":-1.34},"3m":{"date":"2025-12-19","prev":3.985,"return":-35.13},"6m":{"date":"2025-09-19","prev":3.21,"return":-19.47},"9m":{"date":"2025-06-19","prev":4.94,"return":-47.67},"1y":{"date":"2025-03-19","prev":7.45,"return":-65.3}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":3625,"return":1.52},"1w":{"date":"2026-03-12","prev":3680,"return":0},"1m":{"date":"2026-02-19","prev":3680,"return":0},"3m":{"date":"2025-12-19","prev":5945,"return":-38.1},"6m":{"date":"2025-09-19","prev":4910,"return":-25.05},"9m":{"date":"2025-06-19","prev":5770,"return":-36.22},"1y":{"date":"2025-03-19","prev":9600,"return":-61.67}}}}},"GOOGL":{"ticker":"GOOGL","name":"Google","kind":"cedear","img":"GOOGL","currency":{"ARS":"GOOGL"},"data":{"ARS":{"daily":{"2026-03-19":{"price":7760,"nominal":"153262","volume":"1185088305"},"2026-03-18":{"price":7805,"nominal":"112784","volume":"886647850"},"2026-03-17":{"price":7870,"nominal":"276399","volume":"2156777750"},"2026-03-16":{"price":7750,"nominal":"116892","volume":"900908525"},"2026-03-13":{"price":7660,"nominal":"159064","volume":"1215204270"},"2026-03-12":{"price":7650,"nominal":"134033","volume":"1026082785"},"2026-03-11":{"price":7745,"nominal":"272164","volume":"2116216820"},"2026-03-10":{"price":7740,"nominal":"159858","volume":"1243202740"},"2026-03-09":{"price":7755,"nominal":"164363","volume":"1255912460"},"2026-03-06":{"price":7615,"nominal":"178919","volume":"1362066840"},"2026-03-05":{"price":7610,"nominal":"141905","volume":"1079526455"},"2026-03-04":{"price":7670,"nominal":"142760","volume":"1095897935"},"2026-03-03":{"price":7710,"nominal":"153897","volume":"1173971005"},"2026-03-02":{"price":7750,"nominal":"188766","volume":"1455880920"},"2026-02-27":{"price":7760,"nominal":"257611","volume":"2021767045"},"2026-02-26":{"price":7885,"nominal":"130042","volume":"1019289135"},"2026-02-25":{"price":7895,"nominal":"159013","volume":"1244134075"},"2026-02-24":{"price":7765,"nominal":"150559","volume":"1167150695"},"2026-02-23":{"price":7740,"nominal":"172660","volume":"1349664605"},"2026-02-20":{"price":7890,"nominal":"232533","volume":"1820519235"},"2026-02-19":{"price":7595,"nominal":"148131","volume":"1121396350"},"2026-02-18":{"price":7565,"nominal":"201469","volume":"1543393690"},"2026-02-13":{"price":7785,"nominal":"181867","volume":"1416677765"},"2026-02-12":{"price":7860,"nominal":"255454","volume":"2018111100"},"2026-02-11":{"price":7935,"nominal":"288940","volume":"2299171350"},"2026-02-10":{"price":8135,"nominal":"387580","volume":"3131965230"},"2026-02-09":{"price":8300,"nominal":"261343","volume":"2167725720"},"2026-02-06":{"price":8300,"nominal":"299230","volume":"2512302000"},"2026-02-05":{"price":8530,"nominal":"600773","volume":"4998083235"},"2026-02-04":{"price":8605,"nominal":"519769","volume":"4504396550"},"2026-02-03":{"price":8745,"nominal":"252092","volume":"2225022515"},"2026-02-02":{"price":8835,"nominal":"269995","volume":"2381157545"},"2026-01-30":{"price":8735,"nominal":"176474","volume":"1544594315"},"2026-01-29":{"price":8730,"nominal":"214954","volume":"1866341990"},"2026-01-28":{"price":8745,"nominal":"187627","volume":"1634447665"},"2026-01-27":{"price":8745,"nominal":"270591","volume":"2376345215"},"2026-01-26":{"price":8760,"nominal":"196699","volume":"1705558955"},"2026-01-23":{"price":8605,"nominal":"196422","volume":"1688570395"},"2026-01-22":{"price":8620,"nominal":"199568","volume":"1724426430"},"2026-01-21":{"price":8620,"nominal":"461159","volume":"3943525755"},"2026-01-20":{"price":8470,"nominal":"203307","volume":"1722877895"},"2026-01-19":{"price":8550,"nominal":"71875","volume":"617770110"},"2026-01-16":{"price":8655,"nominal":"205975","volume":"1779387210"},"2026-01-15":{"price":8670,"nominal":"231023","volume":"2014436765"},"2026-01-14":{"price":8800,"nominal":"260224","volume":"2282201465"},"2026-01-13":{"price":8885,"nominal":"237480","volume":"2113469160"},"2026-01-12":{"price":8735,"nominal":"200911","volume":"1741867190"},"2026-01-09":{"price":8720,"nominal":"212070","volume":"1845057900"},"2026-01-08":{"price":8570,"nominal":"206926","volume":"1783057790"},"2026-01-07":{"price":8515,"nominal":"310048","volume":"2633953115"},"2026-01-06":{"price":8320,"nominal":"228248","volume":"1903499240"},"2026-01-05":{"price":8390,"nominal":"337403","volume":"2829613515"},"2026-01-02":{"price":8370,"nominal":"263122","volume":"2198714580"},"2025-12-30":{"price":8235,"nominal":"160221","volume":"1329087795"},"2025-12-29":{"price":8255,"nominal":"198389","volume":"1633284475"},"2025-12-26":{"price":8270,"nominal":"124632","volume":"1030889820"},"2025-12-24":{"price":8240,"nominal":"42717","volume":"353582520"},"2025-12-23":{"price":8290,"nominal":"253962","volume":"2110261005"},"2025-12-22":{"price":8240,"nominal":"222302","volume":"1826475745"},"2025-12-19":{"price":8120,"nominal":"197441","volume":"1598588260"},"2025-12-18":{"price":8045,"nominal":"249701","volume":"2009789845"},"2025-12-17":{"price":7955,"nominal":"453485","volume":"3649132340"},"2025-12-16":{"price":8105,"nominal":"172283","volume":"1398629615"},"2025-12-15":{"price":8100,"nominal":"159927","volume":"1288614880"},"2025-12-12":{"price":8070,"nominal":"153114","volume":"1232979945"},"2025-12-11":{"price":8120,"nominal":"191540","volume":"1562984635"},"2025-12-10":{"price":8275,"nominal":"174455","volume":"1431631155"},"2025-12-09":{"price":8200,"nominal":"208125","volume":"1694465210"},"2025-12-05":{"price":8325,"nominal":"149324","volume":"1240039270"},"2025-12-04":{"price":8245,"nominal":"230761","volume":"1901992255"},"2025-12-03":{"price":8335,"nominal":"216745","volume":"1803253240"},"2025-12-02":{"price":8295,"nominal":"223449","volume":"1851486705"},"2025-12-01":{"price":8260,"nominal":"291912","volume":"2408152680"},"2025-11-28":{"price":8375,"nominal":"209039","volume":"1751983165"},"2025-11-27":{"price":8440,"nominal":"93128","volume":"790933105"},"2025-11-26":{"price":8425,"nominal":"360204","volume":"3031481255"},"2025-11-25":{"price":8470,"nominal":"678706","volume":"5752119050"},"2025-11-21":{"price":7800,"nominal":"163058","volume":"1258942800"},"2025-11-20":{"price":7500,"nominal":"488293","volume":"3726746245"},"2025-11-19":{"price":7460,"nominal":"478456","volume":"3595786105"},"2025-11-18":{"price":7285,"nominal":"260819","volume":"1894214905"},"2025-11-17":{"price":7260,"nominal":"352414","volume":"2600470115"},"2025-11-14":{"price":7105,"nominal":"215010","volume":"1516430215"},"2025-11-13":{"price":7120,"nominal":"312692","volume":"2223454535"},"2025-11-12":{"price":7260,"nominal":"205046","volume":"1483838810"},"2025-11-11":{"price":7380,"nominal":"159370","volume":"1173615350"},"2025-11-10":{"price":7385,"nominal":"319833","volume":"2331501670"},"2025-11-07":{"price":7080,"nominal":"365819","volume":"2604617665"},"2025-11-06":{"price":7360,"nominal":"237548","volume":"1748703875"},"2025-11-05":{"price":7310,"nominal":"486404","volume":"3563289590"},"2025-11-04":{"price":7235,"nominal":"325789","volume":"2362840295"},"2025-11-03":{"price":7440,"nominal":"349965","volume":"2570752055"},"2025-10-31":{"price":7285,"nominal":"341044","volume":"2457063760"},"2025-10-30":{"price":7240,"nominal":"905976","volume":"6646157170"},"2025-10-29":{"price":7045,"nominal":"387890","volume":"2691325450"},"2025-10-28":{"price":6870,"nominal":"423061","volume":"2900728280"},"2025-10-27":{"price":6760,"nominal":"281667","volume":"1845191260"},"2025-10-24":{"price":7010,"nominal":"526241","volume":"3654522815"},"2025-10-23":{"price":6740,"nominal":"301298","volume":"2080812885"},"2025-10-22":{"price":6955,"nominal":"955109","volume":"6666446250"},"2025-10-21":{"price":6970,"nominal":"521147","volume":"3570788610"},"2025-10-20":{"price":6910,"nominal":"174124","volume":"1192599385"},"2025-10-17":{"price":6745,"nominal":"246554","volume":"1625093045"},"2025-10-16":{"price":6470,"nominal":"441388","volume":"2821241370"},"2025-10-15":{"price":6300,"nominal":"344024","volume":"2162626350"},"2025-10-14":{"price":6200,"nominal":"297313","volume":"1821064125"},"2025-10-13":{"price":6030,"nominal":"261338","volume":"1550518600"},"2025-10-09":{"price":6035,"nominal":"377512","volume":"2374098675"},"2025-10-08":{"price":6525,"nominal":"189672","volume":"1243713620"},"2025-10-07":{"price":6585,"nominal":"187164","volume":"1225710735"},"2025-10-06":{"price":6535,"nominal":"312578","volume":"2034149070"},"2025-10-03":{"price":6425,"nominal":"239198","volume":"1543335940"},"2025-10-02":{"price":6545,"nominal":"297192","volume":"1951034590"},"2025-10-01":{"price":6615,"nominal":"419592","volume":"2740713515"},"2025-09-30":{"price":6440,"nominal":"339433","volume":"2135531825"},"2025-09-29":{"price":6255,"nominal":"264540","volume":"1660472025"},"2025-09-26":{"price":6225,"nominal":"333742","volume":"2030951275"},"2025-09-25":{"price":5910,"nominal":"512363","volume":"2989916780"},"2025-09-24":{"price":5915,"nominal":"438168","volume":"2612471395"},"2025-09-23":{"price":6120,"nominal":"339987","volume":"2044775540"},"2025-09-22":{"price":6215,"nominal":"574805","volume":"3617561435"},"2025-09-19":{"price":6860,"nominal":"337308","volume":"2287036370"},"2025-09-18":{"price":6750,"nominal":"471786","volume":"3115172445"},"2025-09-17":{"price":6445,"nominal":"472209","volume":"3009868360"},"2025-09-16":{"price":6380,"nominal":"346538","volume":"2215114755"},"2025-09-15":{"price":6460,"nominal":"470257","volume":"2990621955"},"2025-09-12":{"price":6130,"nominal":"347175","volume":"2101737190"},"2025-09-11":{"price":5995,"nominal":"457150","volume":"2716690365"},"2025-09-10":{"price":5910,"nominal":"423210","volume":"2496935470"},"2025-09-09":{"price":5915,"nominal":"352774","volume":"2067572375"},"2025-09-08":{"price":5800,"nominal":"373158","volume":"2178224255"},"2025-09-05":{"price":5610,"nominal":"928795","volume":"5173148920"},"2025-09-04":{"price":5500,"nominal":"693948","volume":"3752319060"},"2025-09-03":{"price":5400,"nominal":"2266403","volume":"12181145570"},"2025-09-02":{"price":4980,"nominal":"373941","volume":"1839597245"},"2025-09-01":{"price":4995,"nominal":"148530","volume":"744409480"},"2025-08-29":{"price":4965,"nominal":"295476","volume":"1452017005"},"2025-08-28":{"price":4905,"nominal":"399000","volume":"1952609055"},"2025-08-27":{"price":4845,"nominal":"280188","volume":"1365940945"},"2025-08-26":{"price":4825,"nominal":"351201","volume":"1695025850"},"2025-08-25":{"price":4895,"nominal":"531719","volume":"2586145810"},"2025-08-22":{"price":4705,"nominal":"659610","volume":"3097958885"},"2025-08-21":{"price":4535,"nominal":"294632","volume":"1334612105"},"2025-08-20":{"price":4495,"nominal":"421989","volume":"1882251045"},"2025-08-19":{"price":4510,"nominal":"423578","volume":"1905580975"},"2025-08-18":{"price":4560,"nominal":"380768","volume":"1735789095"},"2025-08-14":{"price":4570,"nominal":"286134","volume":"1314509385"},"2025-08-13":{"price":4595,"nominal":"757815","volume":"3469586335"},"2025-08-12":{"price":4635,"nominal":"724864","volume":"3355015950"},"2025-08-11":{"price":4575,"nominal":"282395","volume":"1298130900"},"2025-08-08":{"price":4615,"nominal":"1114114","volume":"5132929220"},"2025-08-07":{"price":4490,"nominal":"552891","volume":"2482169750"},"2025-08-06":{"price":4490,"nominal":"346512","volume":"1558607040"},"2025-08-05":{"price":4510,"nominal":"366042","volume":"1660324980"},"2025-08-04":{"price":4550,"nominal":"522710","volume":"2374713815"},"2025-08-01":{"price":4445,"nominal":"574961","volume":"2545265810"},"2025-07-31":{"price":4480,"nominal":"614552","volume":"2751177250"},"2025-07-30":{"price":4450,"nominal":"629420","volume":"2774501825"},"2025-07-29":{"price":4350,"nominal":"603092","volume":"2617782575"},"2025-07-28":{"price":4290,"nominal":"761937","volume":"3254239865"},"2025-07-25":{"price":4285,"nominal":"1377058","volume":"5861893080"},"2025-07-24":{"price":4215,"nominal":"1292789","volume":"5439975465"},"2025-07-23":{"price":4145,"nominal":"1153925","volume":"4770075405"},"2025-07-22":{"price":4160,"nominal":"845611","volume":"3512545495"},"2025-07-21":{"price":4205,"nominal":"625421","volume":"2640987365"},"2025-07-18":{"price":4125,"nominal":"458840","volume":"1893432285"},"2025-07-17":{"price":4070,"nominal":"392963","volume":"1582969550"},"2025-07-16":{"price":4030,"nominal":"505396","volume":"2035549165"},"2025-07-15":{"price":4045,"nominal":"624255","volume":"2538211750"},"2025-07-14":{"price":4070,"nominal":"455438","volume":"1830128050"},"2025-07-11":{"price":3955,"nominal":"493835","volume":"1949562725"},"2025-07-10":{"price":3900,"nominal":"645558","volume":"2501332200"},"2025-07-08":{"price":3790,"nominal":"495828","volume":"1885046335"},"2025-07-07":{"price":3890,"nominal":"470861","volume":"1824918965"},"2025-07-04":{"price":3860,"nominal":"175147","volume":"674372970"},"2025-07-03":{"price":3825,"nominal":"890411","volume":"3388232625"},"2025-07-02":{"price":3805,"nominal":"561813","volume":"2132062385"},"2025-07-01":{"price":3740,"nominal":"447201","volume":"1643641130"},"2025-06-30":{"price":3685,"nominal":"1145002","volume":"4195791485"},"2025-06-27":{"price":3635,"nominal":"696830","volume":"2502294210"},"2025-06-26":{"price":3600,"nominal":"633952","volume":"2265153050"},"2025-06-25":{"price":3530,"nominal":"607451","volume":"2124942355"},"2025-06-24":{"price":3410,"nominal":"413965","volume":"1417660090"},"2025-06-23":{"price":3370,"nominal":"1850238","volume":"6187221585"},"2025-06-19":{"price":3495,"nominal":"133858","volume":"466699500"},"2025-06-18":{"price":3500,"nominal":"204279","volume":"718346585"},"2025-06-17":{"price":3575,"nominal":"958411","volume":"3437026550"},"2025-06-13":{"price":3585,"nominal":"327376","volume":"1177794095"},"2025-06-12":{"price":3600,"nominal":"301853","volume":"1091409165"},"2025-06-11":{"price":3635,"nominal":"316448","volume":"1156697230"},"2025-06-10":{"price":3675,"nominal":"556171","volume":"2051811895"},"2025-06-09":{"price":3640,"nominal":"369092","volume":"1340033770"},"2025-06-06":{"price":3595,"nominal":"376362","volume":"1346212385"},"2025-06-05":{"price":3480,"nominal":"318302","volume":"1117340625"},"2025-06-04":{"price":3480,"nominal":"372334","volume":"1284695355"},"2025-06-03":{"price":3435,"nominal":"546726","volume":"1888542630"},"2025-06-02":{"price":3490,"nominal":"303869","volume":"1057544260"},"2025-05-30":{"price":3570,"nominal":"383893","volume":"1359310805"},"2025-05-29":{"price":3540,"nominal":"391774","volume":"1381364580"},"2025-05-28":{"price":3500,"nominal":"362018","volume":"1270483455"},"2025-05-27":{"price":3510,"nominal":"769570","volume":"2681308430"},"2025-05-26":{"price":3415,"nominal":"108912","volume":"371793665"},"2025-05-23":{"price":3380,"nominal":"426924","volume":"1445274925"},"2025-05-22":{"price":3430,"nominal":"1366581","volume":"4743744520"},"2025-05-21":{"price":3390,"nominal":"2797603","volume":"9590480345"},"2025-05-20":{"price":3310,"nominal":"649467","volume":"2163999735"},"2025-05-19":{"price":3350,"nominal":"418243","volume":"1384525305"},"2025-05-16":{"price":3360,"nominal":"787758","volume":"2651940460"},"2025-05-15":{"price":3285,"nominal":"670476","volume":"2208411285"},"2025-05-14":{"price":3300,"nominal":"1603917","volume":"5277006720"},"2025-05-13":{"price":3185,"nominal":"909318","volume":"2889252570"},"2025-05-12":{"price":3165,"nominal":"1400508","volume":"4394081485"},"2025-05-09":{"price":3045,"nominal":"831281","volume":"2523552685"},"2025-05-08":{"price":3085,"nominal":"1041506","volume":"3210564230"},"2025-05-07":{"price":3045,"nominal":"2627510","volume":"8025994685"},"2025-05-06":{"price":3420,"nominal":"258483","volume":"886722310"},"2025-05-05":{"price":3445,"nominal":"409497","volume":"1400085110"},"2025-04-30":{"price":3285,"nominal":"260978","volume":"845176730"},"2025-04-29":{"price":3290,"nominal":"249112","volume":"819109805"},"2025-04-28":{"price":3300,"nominal":"841324","volume":"2757678475"},"2025-04-25":{"price":3360,"nominal":"3013180","volume":"10114672095"},"2025-04-24":{"price":3305,"nominal":"750505","volume":"2473169520"},"2025-04-23":{"price":3170,"nominal":"355694","volume":"1124163790"},"2025-04-22":{"price":3020,"nominal":"317366","volume":"939296125"},"2025-04-21":{"price":2885,"nominal":"304491","volume":"860717270"},"2025-04-16":{"price":3105,"nominal":"311847","volume":"993195080"},"2025-04-15":{"price":3350,"nominal":"314105","volume":"1053928270"},"2025-04-14":{"price":3460,"nominal":"350469","volume":"1192027590"},"2025-04-11":{"price":3625,"nominal":"430743","volume":"1564704080"},"2025-04-10":{"price":3600,"nominal":"675510","volume":"2427756170"},"2025-04-09":{"price":3665,"nominal":"837958","volume":"2993499415"},"2025-04-08":{"price":3420,"nominal":"885315","volume":"3098551075"},"2025-04-07":{"price":3445,"nominal":"1406150","volume":"4840502030"},"2025-04-04":{"price":3385,"nominal":"0","volume":"0"},"2025-04-03":{"price":3430,"nominal":"553786","volume":"1912707700"},"2025-04-01":{"price":3555,"nominal":"645729","volume":"2299275210"},"2025-03-31":{"price":3515,"nominal":"745960","volume":"2604907805"},"2025-03-28":{"price":3480,"nominal":"873639","volume":"3063566865"},"2025-03-27":{"price":3635,"nominal":"326169","volume":"1190582565"},"2025-03-26":{"price":3695,"nominal":"521497","volume":"1953358075"},"2025-03-25":{"price":3810,"nominal":"488008","volume":"1850361175"},"2025-03-21":{"price":3635,"nominal":"300564","volume":"1094162015"},"2025-03-20":{"price":3620,"nominal":"317011","volume":"1145192630"},"2025-03-19":{"price":3655,"nominal":"480694","volume":"1761128590"},"2025-03-18":{"price":3600,"nominal":"943350","volume":"3344247910"},"2025-03-17":{"price":3560,"nominal":"412793","volume":"1469147980"}},"intraday":{"2026-03-19":{"16:59":{"price":7750,"nominal":"31","volume":"240870","trades":"1"},"16:58":{"price":7770,"nominal":"86","volume":"666500","trades":"3"},"16:57":{"price":7750,"nominal":"511","volume":"3961680","trades":"4"},"16:56":{"price":7755,"nominal":"37","volume":"286950","trades":"2"},"16:55":{"price":7770,"nominal":"3","volume":"23280","trades":"2"},"16:54":{"price":7765,"nominal":"460","volume":"3569735","trades":"5"},"16:53":{"price":7770,"nominal":"2","volume":"15520","trades":"2"},"16:52":{"price":7760,"nominal":"130","volume":"1009810","trades":"5"},"16:51":{"price":7760,"nominal":"130","volume":"1009810","trades":"5"},"16:50":{"price":7755,"nominal":"1023","volume":"7941000","trades":"6"},"16:49":{"price":7750,"nominal":"129","volume":"1001490","trades":"4"},"16:48":{"price":7765,"nominal":"142","volume":"1103030","trades":"4"},"16:47":{"price":7765,"nominal":"8115","volume":"62931975","trades":"2"},"16:46":{"price":7755,"nominal":"75","volume":"582035","trades":"3"},"16:45":{"price":7755,"nominal":"255","volume":"1980540","trades":"3"},"16:44":{"price":7770,"nominal":"65","volume":"504955","trades":"2"},"16:43":{"price":7755,"nominal":"443","volume":"3440405","trades":"8"},"16:42":{"price":7760,"nominal":"38","volume":"294935","trades":"4"},"16:41":{"price":7755,"nominal":"64","volume":"496640","trades":"3"},"16:40":{"price":7760,"nominal":"5","volume":"38785","trades":"4"},"16:39":{"price":7755,"nominal":"8","volume":"62080","trades":"1"},"16:38":{"price":7760,"nominal":"601","volume":"4663560","trades":"4"},"16:37":{"price":7740,"nominal":"15","volume":"116025","trades":"1"},"16:36":{"price":7735,"nominal":"131","volume":"1014605","trades":"2"},"16:35":{"price":7745,"nominal":"1159","volume":"8982610","trades":"8"},"16:34":{"price":7750,"nominal":"322","volume":"2500330","trades":"3"},"16:33":{"price":7765,"nominal":"234","volume":"1813890","trades":"3"},"16:32":{"price":7745,"nominal":"90","volume":"698395","trades":"5"},"16:31":{"price":7765,"nominal":"16","volume":"124000","trades":"1"},"16:30":{"price":7750,"nominal":"5","volume":"38750","trades":"1"},"16:29":{"price":7750,"nominal":"2","volume":"15500","trades":"1"},"16:28":{"price":7750,"nominal":"2","volume":"15500","trades":"1"},"16:27":{"price":7750,"nominal":"16","volume":"123990","trades":"2"},"16:26":{"price":7745,"nominal":"222","volume":"1719965","trades":"5"},"16:25":{"price":7750,"nominal":"2356","volume":"18282405","trades":"6"},"16:24":{"price":7755,"nominal":"45","volume":"349410","trades":"4"},"16:23":{"price":7770,"nominal":"193","volume":"1496720","trades":"3"},"16:22":{"price":7755,"nominal":"50","volume":"388435","trades":"5"},"16:21":{"price":7775,"nominal":"66","volume":"513135","trades":"3"},"16:20":{"price":7760,"nominal":"900","volume":"6993315","trades":"7"},"16:19":{"price":7775,"nominal":"937","volume":"7285220","trades":"4"},"16:18":{"price":7790,"nominal":"2798","volume":"21768420","trades":"6"},"16:17":{"price":7780,"nominal":"120","volume":"932500","trades":"6"},"16:16":{"price":7765,"nominal":"52","volume":"404480","trades":"3"},"16:15":{"price":7765,"nominal":"52","volume":"404480","trades":"3"},"16:14":{"price":7775,"nominal":"90","volume":"699200","trades":"2"},"16:13":{"price":7770,"nominal":"3","volume":"23340","trades":"2"},"16:12":{"price":7780,"nominal":"175","volume":"1362325","trades":"5"},"16:11":{"price":7780,"nominal":"12","volume":"93360","trades":"3"},"16:10":{"price":7775,"nominal":"46","volume":"357865","trades":"4"},"16:09":{"price":7775,"nominal":"1670","volume":"12981510","trades":"5"},"16:08":{"price":7770,"nominal":"3100","volume":"24086950","trades":"4"},"16:07":{"price":7770,"nominal":"296","volume":"2299450","trades":"7"},"16:06":{"price":7770,"nominal":"2","volume":"15520","trades":"1"},"16:05":{"price":7760,"nominal":"21","volume":"163010","trades":"2"},"16:04":{"price":7760,"nominal":"1","volume":"7775","trades":"1"},"16:03":{"price":7775,"nominal":"196","volume":"1522110","trades":"3"},"16:02":{"price":7765,"nominal":"18","volume":"139860","trades":"4"},"16:01":{"price":7770,"nominal":"144","volume":"1117440","trades":"2"},"16:00":{"price":7760,"nominal":"324","volume":"2511090","trades":"7"},"15:59":{"price":7760,"nominal":"168","volume":"1302840","trades":"1"},"15:58":{"price":7755,"nominal":"156","volume":"1207755","trades":"3"},"15:57":{"price":7740,"nominal":"149","volume":"1154150","trades":"4"},"15:56":{"price":7745,"nominal":"75","volume":"580430","trades":"6"},"15:55":{"price":7745,"nominal":"62","volume":"479860","trades":"5"},"15:54":{"price":7725,"nominal":"3","volume":"23220","trades":"1"},"15:53":{"price":7725,"nominal":"3","volume":"23220","trades":"1"},"15:52":{"price":7740,"nominal":"87","volume":"673080","trades":"4"},"15:51":{"price":7740,"nominal":"105","volume":"811525","trades":"11"},"15:50":{"price":7720,"nominal":"15","volume":"116005","trades":"3"},"15:49":{"price":7735,"nominal":"70","volume":"540695","trades":"1"},"15:48":{"price":7720,"nominal":"7","volume":"54110","trades":"3"},"15:47":{"price":7730,"nominal":"1","volume":"7730","trades":"1"},"15:46":{"price":7730,"nominal":"1","volume":"7730","trades":"1"},"15:45":{"price":7730,"nominal":"64","volume":"494725","trades":"4"},"15:44":{"price":7720,"nominal":"238","volume":"1837550","trades":"2"},"15:43":{"price":7725,"nominal":"209","volume":"1617445","trades":"8"},"15:42":{"price":7725,"nominal":"209","volume":"1617445","trades":"8"},"15:41":{"price":7725,"nominal":"11","volume":"85090","trades":"4"},"15:40":{"price":7740,"nominal":"496","volume":"3836615","trades":"12"},"15:39":{"price":7735,"nominal":"46","volume":"355645","trades":"6"},"15:38":{"price":7730,"nominal":"1","volume":"7725","trades":"1"},"15:37":{"price":7725,"nominal":"438","volume":"3392055","trades":"4"},"15:36":{"price":7745,"nominal":"94","volume":"726710","trades":"4"},"15:35":{"price":7745,"nominal":"15","volume":"115970","trades":"5"},"15:34":{"price":7740,"nominal":"14","volume":"108360","trades":"1"},"15:33":{"price":7740,"nominal":"14","volume":"108360","trades":"1"},"15:32":{"price":7740,"nominal":"1021","volume":"7883640","trades":"5"},"15:31":{"price":7735,"nominal":"210","volume":"1623695","trades":"4"},"15:30":{"price":7730,"nominal":"10","volume":"77400","trades":"5"},"15:29":{"price":7740,"nominal":"8","volume":"61875","trades":"4"},"15:28":{"price":7735,"nominal":"1","volume":"7745","trades":"1"},"15:27":{"price":7745,"nominal":"27","volume":"209055","trades":"4"},"15:26":{"price":7745,"nominal":"31","volume":"239805","trades":"3"},"15:25":{"price":7745,"nominal":"44","volume":"340360","trades":"1"},"15:24":{"price":7735,"nominal":"918","volume":"7107985","trades":"10"},"15:23":{"price":7745,"nominal":"296","volume":"2289885","trades":"4"},"15:22":{"price":7735,"nominal":"119","volume":"921505","trades":"5"},"15:21":{"price":7735,"nominal":"12","volume":"92820","trades":"1"},"15:20":{"price":7735,"nominal":"180","volume":"1394020","trades":"7"},"15:19":{"price":7745,"nominal":"40","volume":"309800","trades":"1"},"15:18":{"price":7745,"nominal":"30","volume":"232290","trades":"3"},"15:17":{"price":7750,"nominal":"396","volume":"3063860","trades":"7"},"15:16":{"price":7750,"nominal":"4","volume":"31020","trades":"2"},"15:15":{"price":7750,"nominal":"193","volume":"1496720","trades":"3"},"15:14":{"price":7755,"nominal":"41","volume":"317930","trades":"3"},"15:13":{"price":7755,"nominal":"2158","volume":"16691265","trades":"4"},"15:12":{"price":7735,"nominal":"62","volume":"479570","trades":"5"},"15:11":{"price":7735,"nominal":"1","volume":"7735","trades":"1"},"15:10":{"price":7735,"nominal":"34","volume":"262865","trades":"3"},"15:09":{"price":7735,"nominal":"270","volume":"2084490","trades":"4"},"15:08":{"price":7720,"nominal":"2","volume":"15455","trades":"2"},"15:07":{"price":7735,"nominal":"5","volume":"38645","trades":"2"},"15:06":{"price":7725,"nominal":"41","volume":"316530","trades":"3"},"15:05":{"price":7720,"nominal":"24","volume":"185295","trades":"4"},"15:04":{"price":7720,"nominal":"24","volume":"185295","trades":"4"},"15:03":{"price":7725,"nominal":"58","volume":"448045","trades":"2"},"15:02":{"price":7725,"nominal":"123","volume":"950280","trades":"7"},"15:01":{"price":7735,"nominal":"84","volume":"650140","trades":"7"},"15:00":{"price":7740,"nominal":"1123","volume":"8699970","trades":"7"},"14:59":{"price":7750,"nominal":"278","volume":"2155800","trades":"3"},"14:58":{"price":7755,"nominal":"119","volume":"922780","trades":"7"},"14:57":{"price":7755,"nominal":"844","volume":"6544865","trades":"14"},"14:56":{"price":7750,"nominal":"172","volume":"1331600","trades":"2"},"14:55":{"price":7750,"nominal":"3","volume":"23220","trades":"2"},"14:54":{"price":7740,"nominal":"105","volume":"812820","trades":"4"},"14:53":{"price":7740,"nominal":"25","volume":"193455","trades":"2"},"14:52":{"price":7735,"nominal":"13","volume":"100600","trades":"2"},"14:51":{"price":7735,"nominal":"10","volume":"77380","trades":"3"},"14:50":{"price":7750,"nominal":"20","volume":"154800","trades":"1"},"14:49":{"price":7740,"nominal":"449","volume":"3474185","trades":"7"},"14:48":{"price":7730,"nominal":"67","volume":"517900","trades":"6"},"14:47":{"price":7725,"nominal":"9","volume":"69530","trades":"1"},"14:46":{"price":7725,"nominal":"135","volume":"1045005","trades":"6"},"14:45":{"price":7745,"nominal":"839","volume":"6497805","trades":"6"},"14:44":{"price":7745,"nominal":"1323","volume":"10240045","trades":"3"},"14:43":{"price":7740,"nominal":"1001","volume":"7747725","trades":"4"},"14:42":{"price":7725,"nominal":"77","volume":"595045","trades":"3"},"14:41":{"price":7725,"nominal":"77","volume":"595045","trades":"3"},"14:40":{"price":7725,"nominal":"300","volume":"2319060","trades":"6"},"14:39":{"price":7740,"nominal":"40","volume":"309595","trades":"3"},"14:38":{"price":7740,"nominal":"40","volume":"309595","trades":"3"},"14:37":{"price":7735,"nominal":"37","volume":"286565","trades":"2"},"14:36":{"price":7745,"nominal":"254","volume":"1966305","trades":"8"},"14:35":{"price":7725,"nominal":"24","volume":"185430","trades":"4"},"14:34":{"price":7725,"nominal":"18","volume":"139115","trades":"3"},"14:33":{"price":7730,"nominal":"91","volume":"703640","trades":"3"},"14:32":{"price":7730,"nominal":"1813","volume":"14023555","trades":"2"},"14:31":{"price":7735,"nominal":"425","volume":"3286260","trades":"9"},"14:30":{"price":7750,"nominal":"57","volume":"440865","trades":"2"},"14:29":{"price":7735,"nominal":"33","volume":"255690","trades":"3"},"14:28":{"price":7745,"nominal":"29","volume":"224315","trades":"4"},"14:27":{"price":7735,"nominal":"7103","volume":"54906310","trades":"5"},"14:26":{"price":7745,"nominal":"9","volume":"69690","trades":"3"},"14:25":{"price":7745,"nominal":"65","volume":"502565","trades":"4"},"14:24":{"price":7745,"nominal":"145","volume":"1122525","trades":"6"},"14:23":{"price":7740,"nominal":"41","volume":"317295","trades":"6"},"14:22":{"price":7740,"nominal":"41","volume":"317295","trades":"6"},"14:21":{"price":7740,"nominal":"13","volume":"100620","trades":"1"},"14:20":{"price":7740,"nominal":"244","volume":"1886965","trades":"3"},"14:19":{"price":7730,"nominal":"80","volume":"619450","trades":"2"},"14:18":{"price":7730,"nominal":"137","volume":"1059010","trades":"2"},"14:17":{"price":7730,"nominal":"2000","volume":"15450000","trades":"1"},"14:16":{"price":7725,"nominal":"205","volume":"1584825","trades":"7"},"14:15":{"price":7745,"nominal":"3812","volume":"29467085","trades":"5"},"14:14":{"price":7735,"nominal":"656","volume":"5068240","trades":"7"},"14:13":{"price":7730,"nominal":"6","volume":"46380","trades":"2"},"14:12":{"price":7730,"nominal":"60","volume":"464045","trades":"3"},"14:11":{"price":7730,"nominal":"22","volume":"170155","trades":"3"},"14:10":{"price":7735,"nominal":"57","volume":"440865","trades":"5"},"14:09":{"price":7735,"nominal":"114","volume":"880660","trades":"4"},"14:08":{"price":7730,"nominal":"1","volume":"7730","trades":"1"},"14:07":{"price":7730,"nominal":"10","volume":"77350","trades":"1"},"14:06":{"price":7735,"nominal":"202","volume":"1561410","trades":"6"},"14:05":{"price":7725,"nominal":"187","volume":"1446465","trades":"4"},"14:04":{"price":7735,"nominal":"64","volume":"496640","trades":"1"},"14:03":{"price":7760,"nominal":"3735","volume":"28964930","trades":"9"},"14:02":{"price":7740,"nominal":"1957","volume":"15175075","trades":"11"},"14:01":{"price":7755,"nominal":"232","volume":"1798190","trades":"2"},"14:00":{"price":7755,"nominal":"19","volume":"147155","trades":"2"},"13:59":{"price":7745,"nominal":"22","volume":"170280","trades":"2"},"13:58":{"price":7740,"nominal":"391","volume":"3029990","trades":"15"},"13:57":{"price":7755,"nominal":"48","volume":"371920","trades":"4"},"13:56":{"price":7750,"nominal":"107","volume":"828230","trades":"3"},"13:55":{"price":7740,"nominal":"69","volume":"534625","trades":"6"},"13:54":{"price":7750,"nominal":"265","volume":"2048465","trades":"3"},"13:53":{"price":7725,"nominal":"224","volume":"1732765","trades":"5"},"13:52":{"price":7730,"nominal":"362","volume":"2800070","trades":"1"},"13:51":{"price":7735,"nominal":"1449","volume":"11210535","trades":"8"},"13:50":{"price":7740,"nominal":"141","volume":"1092740","trades":"4"},"13:49":{"price":7740,"nominal":"54","volume":"417735","trades":"6"},"13:48":{"price":7735,"nominal":"181","volume":"1401955","trades":"4"},"13:47":{"price":7735,"nominal":"117","volume":"905515","trades":"4"},"13:46":{"price":7745,"nominal":"144","volume":"1114560","trades":"2"},"13:45":{"price":7740,"nominal":"37","volume":"286280","trades":"6"},"13:44":{"price":7730,"nominal":"58","volume":"448550","trades":"7"},"13:43":{"price":7740,"nominal":"6","volume":"46410","trades":"1"},"13:42":{"price":7735,"nominal":"1258","volume":"9730555","trades":"8"},"13:41":{"price":7730,"nominal":"355","volume":"2744150","trades":"1"},"13:40":{"price":7730,"nominal":"220","volume":"1699720","trades":"6"},"13:39":{"price":7730,"nominal":"2","volume":"15460","trades":"2"},"13:38":{"price":7730,"nominal":"103","volume":"796035","trades":"8"},"13:37":{"price":7725,"nominal":"17","volume":"131385","trades":"4"},"13:36":{"price":7730,"nominal":"75","volume":"579690","trades":"5"},"13:35":{"price":7730,"nominal":"155","volume":"1197230","trades":"3"},"13:34":{"price":7735,"nominal":"18","volume":"139215","trades":"4"},"13:33":{"price":7720,"nominal":"16","volume":"123715","trades":"3"},"13:32":{"price":7735,"nominal":"366","volume":"2825525","trades":"4"},"13:31":{"price":7720,"nominal":"566","volume":"4374950","trades":"4"},"13:30":{"price":7725,"nominal":"56","volume":"432830","trades":"3"},"13:29":{"price":7735,"nominal":"21","volume":"162345","trades":"3"},"13:28":{"price":7735,"nominal":"301","volume":"2325225","trades":"3"},"13:27":{"price":7725,"nominal":"1404","volume":"10849890","trades":"7"},"13:26":{"price":7730,"nominal":"8","volume":"61790","trades":"4"},"13:25":{"price":7720,"nominal":"25","volume":"192925","trades":"4"},"13:24":{"price":7725,"nominal":"32","volume":"246895","trades":"3"},"13:23":{"price":7715,"nominal":"197","volume":"1520550","trades":"7"},"13:22":{"price":7720,"nominal":"118","volume":"910960","trades":"2"},"13:21":{"price":7720,"nominal":"30","volume":"231740","trades":"2"},"13:20":{"price":7720,"nominal":"126","volume":"974590","trades":"9"},"13:19":{"price":7735,"nominal":"1102","volume":"8523970","trades":"3"},"13:18":{"price":7735,"nominal":"77","volume":"594775","trades":"5"},"13:17":{"price":7725,"nominal":"560","volume":"4324515","trades":"11"},"13:16":{"price":7720,"nominal":"140","volume":"1081315","trades":"7"},"13:15":{"price":7735,"nominal":"1624","volume":"12551980","trades":"4"},"13:14":{"price":7720,"nominal":"1","volume":"7720","trades":"3"},"13:13":{"price":7720,"nominal":"22","volume":"170155","trades":"3"},"13:12":{"price":7735,"nominal":"1","volume":"7735","trades":"1"},"13:11":{"price":7735,"nominal":"700","volume":"5413120","trades":"5"},"13:10":{"price":7720,"nominal":"20","volume":"154660","trades":"4"},"13:09":{"price":7720,"nominal":"63","volume":"487255","trades":"5"},"13:08":{"price":7735,"nominal":"344","volume":"2660840","trades":"4"},"13:07":{"price":7735,"nominal":"83","volume":"641035","trades":"4"},"13:06":{"price":7720,"nominal":"98","volume":"757960","trades":"6"},"13:05":{"price":7735,"nominal":"2","volume":"15470","trades":"2"},"13:04":{"price":7735,"nominal":"1069","volume":"8258270","trades":"9"},"13:03":{"price":7735,"nominal":"1006","volume":"7771400","trades":"7"},"13:02":{"price":7725,"nominal":"1160","volume":"8972590","trades":"9"},"13:01":{"price":7730,"nominal":"186","volume":"1436815","trades":"7"},"13:00":{"price":7720,"nominal":"194","volume":"1498005","trades":"6"},"12:59":{"price":7730,"nominal":"300","volume":"2316615","trades":"10"},"12:58":{"price":7715,"nominal":"30","volume":"231805","trades":"2"},"12:57":{"price":7725,"nominal":"21","volume":"162025","trades":"3"},"12:56":{"price":7715,"nominal":"23","volume":"177330","trades":"3"},"12:55":{"price":7710,"nominal":"2","volume":"15410","trades":"2"},"12:54":{"price":7715,"nominal":"4","volume":"30850","trades":"3"},"12:53":{"price":7705,"nominal":"8","volume":"61640","trades":"2"},"12:52":{"price":7705,"nominal":"1185","volume":"9130595","trades":"4"},"12:51":{"price":7715,"nominal":"145","volume":"1116625","trades":"6"},"12:50":{"price":7695,"nominal":"192","volume":"1480825","trades":"6"},"12:49":{"price":7700,"nominal":"328","volume":"2524160","trades":"3"},"12:48":{"price":7715,"nominal":"565","volume":"4354365","trades":"6"},"12:47":{"price":7710,"nominal":"174","volume":"1342185","trades":"4"},"12:46":{"price":7715,"nominal":"264","volume":"2033945","trades":"9"},"12:45":{"price":7700,"nominal":"55","volume":"423500","trades":"2"},"12:44":{"price":7700,"nominal":"142","volume":"1092700","trades":"2"},"12:43":{"price":7700,"nominal":"323","volume":"2485555","trades":"7"},"12:42":{"price":7700,"nominal":"309","volume":"2378225","trades":"5"},"12:41":{"price":7700,"nominal":"39","volume":"300130","trades":"4"},"12:40":{"price":7700,"nominal":"231","volume":"1777650","trades":"3"},"12:39":{"price":7695,"nominal":"224","volume":"1722565","trades":"5"},"12:38":{"price":7690,"nominal":"695","volume":"5348390","trades":"9"},"12:37":{"price":7700,"nominal":"264","volume":"2031850","trades":"6"},"12:36":{"price":7700,"nominal":"110","volume":"846920","trades":"5"},"12:35":{"price":7695,"nominal":"12","volume":"92550","trades":"3"},"12:34":{"price":7715,"nominal":"374","volume":"2882610","trades":"5"},"12:33":{"price":7715,"nominal":"370","volume":"2851625","trades":"9"},"12:32":{"price":7700,"nominal":"186","volume":"1431250","trades":"9"},"12:31":{"price":7695,"nominal":"305","volume":"2348240","trades":"9"},"12:30":{"price":7700,"nominal":"26","volume":"200420","trades":"7"},"12:29":{"price":7710,"nominal":"30","volume":"231300","trades":"2"},"12:28":{"price":7710,"nominal":"239","volume":"1839510","trades":"5"},"12:27":{"price":7700,"nominal":"29","volume":"223300","trades":"2"},"12:26":{"price":7700,"nominal":"6","volume":"46260","trades":"3"},"12:25":{"price":7710,"nominal":"2","volume":"15430","trades":"2"},"12:24":{"price":7715,"nominal":"47","volume":"362605","trades":"1"},"12:23":{"price":7715,"nominal":"18","volume":"138600","trades":"1"},"12:22":{"price":7700,"nominal":"354","volume":"2727180","trades":"6"},"12:21":{"price":7715,"nominal":"58","volume":"447465","trades":"5"},"12:20":{"price":7715,"nominal":"491","volume":"3785865","trades":"11"},"12:19":{"price":7725,"nominal":"639","volume":"4940280","trades":"8"},"12:18":{"price":7740,"nominal":"1","volume":"7735","trades":"2"},"12:17":{"price":7735,"nominal":"86","volume":"665155","trades":"3"},"12:16":{"price":7735,"nominal":"75","volume":"580555","trades":"5"},"12:15":{"price":7745,"nominal":"5","volume":"38750","trades":"1"},"12:14":{"price":7750,"nominal":"919","volume":"7118825","trades":"9"},"12:13":{"price":7745,"nominal":"835","volume":"6466570","trades":"8"},"12:12":{"price":7745,"nominal":"136","volume":"1052535","trades":"4"},"12:11":{"price":7725,"nominal":"74","volume":"572760","trades":"2"},"12:10":{"price":7740,"nominal":"314","volume":"2429900","trades":"6"},"12:09":{"price":7745,"nominal":"1282","volume":"9924200","trades":"8"},"12:08":{"price":7750,"nominal":"1407","volume":"10899315","trades":"7"},"12:07":{"price":7745,"nominal":"62","volume":"480940","trades":"8"},"12:06":{"price":7745,"nominal":"2175","volume":"16845435","trades":"6"},"12:05":{"price":7745,"nominal":"123","volume":"952570","trades":"5"},"12:04":{"price":7730,"nominal":"1211","volume":"9371710","trades":"8"},"12:03":{"price":7735,"nominal":"354","volume":"2736435","trades":"11"},"12:02":{"price":7730,"nominal":"3","volume":"23190","trades":"1"},"12:01":{"price":7730,"nominal":"57","volume":"440060","trades":"3"},"12:00":{"price":7730,"nominal":"317","volume":"2447380","trades":"4"},"11:59":{"price":7730,"nominal":"407","volume":"3145650","trades":"4"},"11:58":{"price":7730,"nominal":"590","volume":"4556875","trades":"7"},"11:57":{"price":7715,"nominal":"65","volume":"502195","trades":"7"},"11:56":{"price":7730,"nominal":"186","volume":"1437570","trades":"10"},"11:55":{"price":7715,"nominal":"100","volume":"771040","trades":"7"},"11:54":{"price":7710,"nominal":"68","volume":"524475","trades":"4"},"11:53":{"price":7730,"nominal":"67","volume":"517070","trades":"5"},"11:52":{"price":7705,"nominal":"318","volume":"2457900","trades":"7"},"11:51":{"price":7710,"nominal":"139","volume":"1072390","trades":"3"},"11:50":{"price":7705,"nominal":"448","volume":"3452540","trades":"8"},"11:49":{"price":7705,"nominal":"11","volume":"84840","trades":"6"},"11:48":{"price":7720,"nominal":"49","volume":"377470","trades":"6"},"11:47":{"price":7710,"nominal":"256","volume":"1971835","trades":"7"},"11:46":{"price":7695,"nominal":"206","volume":"1586410","trades":"9"},"11:45":{"price":7700,"nominal":"26","volume":"200660","trades":"2"},"11:44":{"price":7725,"nominal":"178","volume":"1374150","trades":"6"},"11:43":{"price":7700,"nominal":"918","volume":"7087345","trades":"11"},"11:42":{"price":7725,"nominal":"1500","volume":"11582660","trades":"12"},"11:41":{"price":7715,"nominal":"334","volume":"2575200","trades":"10"},"11:40":{"price":7705,"nominal":"28","volume":"215600","trades":"3"},"11:39":{"price":7715,"nominal":"314","volume":"2416670","trades":"13"},"11:38":{"price":7715,"nominal":"31","volume":"239035","trades":"10"},"11:37":{"price":7725,"nominal":"255","volume":"1968675","trades":"7"},"11:36":{"price":7710,"nominal":"5","volume":"38580","trades":"3"},"11:35":{"price":7720,"nominal":"263","volume":"2031465","trades":"8"},"11:34":{"price":7720,"nominal":"173","volume":"1335060","trades":"5"},"11:33":{"price":7715,"nominal":"747","volume":"5774960","trades":"9"},"11:32":{"price":7730,"nominal":"21621","volume":"166714490","trades":"26"},"11:31":{"price":7720,"nominal":"82","volume":"631985","trades":"8"},"11:30":{"price":7695,"nominal":"268","volume":"2066130","trades":"4"},"11:29":{"price":7710,"nominal":"159","volume":"1223505","trades":"4"},"11:28":{"price":7695,"nominal":"203","volume":"1565200","trades":"5"},"11:27":{"price":7715,"nominal":"153","volume":"1180165","trades":"9"},"11:26":{"price":7720,"nominal":"108","volume":"832455","trades":"5"},"11:25":{"price":7710,"nominal":"1077","volume":"8303470","trades":"4"},"11:24":{"price":7705,"nominal":"377","volume":"2903405","trades":"6"},"11:23":{"price":7700,"nominal":"27","volume":"208205","trades":"7"},"11:22":{"price":7710,"nominal":"2100","volume":"16200315","trades":"20"},"11:21":{"price":7715,"nominal":"134","volume":"1034125","trades":"9"},"11:20":{"price":7720,"nominal":"1188","volume":"9179350","trades":"9"},"11:19":{"price":7735,"nominal":"11","volume":"85135","trades":"3"},"11:18":{"price":7740,"nominal":"54","volume":"417860","trades":"4"},"11:17":{"price":7730,"nominal":"96","volume":"742995","trades":"8"},"11:16":{"price":7730,"nominal":"212","volume":"1644040","trades":"8"},"11:15":{"price":7745,"nominal":"48","volume":"371720","trades":"5"},"11:14":{"price":7755,"nominal":"28","volume":"216795","trades":"5"},"11:13":{"price":7755,"nominal":"688","volume":"5325430","trades":"2"},"11:12":{"price":7740,"nominal":"5","volume":"38785","trades":"4"},"11:11":{"price":7760,"nominal":"26","volume":"201220","trades":"3"},"11:10":{"price":7745,"nominal":"23","volume":"177930","trades":"3"},"11:09":{"price":7735,"nominal":"26","volume":"201230","trades":"5"},"11:08":{"price":7740,"nominal":"725","volume":"5625055","trades":"12"},"11:07":{"price":7755,"nominal":"205","volume":"1590490","trades":"7"},"11:06":{"price":7755,"nominal":"10","volume":"77470","trades":"5"},"11:05":{"price":7735,"nominal":"242","volume":"1870720","trades":"5"},"11:04":{"price":7715,"nominal":"13","volume":"100490","trades":"5"},"11:03":{"price":7730,"nominal":"250","volume":"1932515","trades":"6"},"11:02":{"price":7730,"nominal":"110","volume":"851295","trades":"11"},"11:01":{"price":7745,"nominal":"29","volume":"224685","trades":"5"},"11:00":{"price":7750,"nominal":"3","volume":"23235","trades":"3"},"10:59":{"price":7745,"nominal":"35","volume":"270645","trades":"7"},"10:58":{"price":7740,"nominal":"743","volume":"5736180","trades":"4"},"10:57":{"price":7725,"nominal":"36","volume":"278695","trades":"8"},"10:56":{"price":7750,"nominal":"219","volume":"1693020","trades":"5"},"10:55":{"price":7730,"nominal":"91","volume":"703880","trades":"2"},"10:54":{"price":7745,"nominal":"1066","volume":"8249820","trades":"10"},"10:53":{"price":7715,"nominal":"71","volume":"548665","trades":"7"},"10:52":{"price":7730,"nominal":"25","volume":"192900","trades":"2"},"10:51":{"price":7715,"nominal":"17","volume":"131340","trades":"4"},"10:50":{"price":7740,"nominal":"48","volume":"371450","trades":"4"},"10:49":{"price":7740,"nominal":"317","volume":"2448055","trades":"10"},"10:48":{"price":7705,"nominal":"272","volume":"2097085","trades":"7"},"10:47":{"price":7710,"nominal":"1059","volume":"8154285","trades":"5"},"10:46":{"price":7700,"nominal":"551","volume":"4248490","trades":"11"},"10:45":{"price":7720,"nominal":"405","volume":"3123350","trades":"14"},"10:44":{"price":7715,"nominal":"250","volume":"1927390","trades":"5"},"10:43":{"price":7695,"nominal":"8","volume":"61645","trades":"3"},"10:42":{"price":7705,"nominal":"520","volume":"4006955","trades":"7"},"10:41":{"price":7705,"nominal":"1906","volume":"14683650","trades":"7"},"10:40":{"price":7705,"nominal":"15","volume":"115425","trades":"4"},"10:39":{"price":7690,"nominal":"409","volume":"3147855","trades":"11"},"10:38":{"price":7685,"nominal":"449","volume":"3450480","trades":"9"},"10:37":{"price":7700,"nominal":"221","volume":"1698035","trades":"6"},"10:36":{"price":7710,"nominal":"82","volume":"632535","trades":"8"},"10:35":{"price":7715,"nominal":"75","volume":"578000","trades":"4"},"10:34":{"price":7715,"nominal":"1075","volume":"8287505","trades":"31"},"10:33":{"price":7685,"nominal":"1247","volume":"9615020","trades":"79"},"10:32":{"price":7730,"nominal":"20","volume":"154255","trades":"3"},"10:31":{"price":7750,"nominal":"5","volume":"38730","trades":"4"},"10:30":{"price":7730,"nominal":"263","volume":"2029050","trades":"6"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":5.49,"nominal":"13","volume":"71","trades":"1"},"16:58":{"price":5.49,"nominal":"13","volume":"71","trades":"1"},"16:57":{"price":5.49,"nominal":"13","volume":"71","trades":"1"},"16:56":{"price":5.49,"nominal":"5","volume":"27","trades":"1"},"16:55":{"price":5.49,"nominal":"5","volume":"27","trades":"1"},"16:54":{"price":5.49,"nominal":"5","volume":"27","trades":"1"},"16:53":{"price":5.43,"nominal":"1","volume":"5","trades":"2"},"16:52":{"price":5.49,"nominal":"1","volume":"5","trades":"1"},"16:51":{"price":5.49,"nominal":"1","volume":"5","trades":"1"},"16:50":{"price":5.49,"nominal":"54","volume":"294","trades":"1"},"16:49":{"price":5.49,"nominal":"54","volume":"294","trades":"1"},"16:48":{"price":5.49,"nominal":"54","volume":"294","trades":"1"},"16:47":{"price":5.49,"nominal":"54","volume":"294","trades":"1"},"16:46":{"price":5.49,"nominal":"54","volume":"294","trades":"1"},"16:45":{"price":5.45,"nominal":"5","volume":"27","trades":"2"},"16:44":{"price":5.47,"nominal":"153","volume":"838","trades":"1"},"16:43":{"price":5.47,"nominal":"153","volume":"838","trades":"1"},"16:42":{"price":5.47,"nominal":"153","volume":"838","trades":"1"},"16:41":{"price":5.48,"nominal":"169","volume":"926","trades":"2"},"16:40":{"price":5.48,"nominal":"169","volume":"926","trades":"2"},"16:39":{"price":5.48,"nominal":"169","volume":"926","trades":"2"},"16:38":{"price":5.48,"nominal":"169","volume":"926","trades":"2"},"16:37":{"price":5.48,"nominal":"169","volume":"926","trades":"2"},"16:36":{"price":5.48,"nominal":"169","volume":"926","trades":"2"},"16:35":{"price":5.48,"nominal":"169","volume":"926","trades":"2"},"16:34":{"price":5.48,"nominal":"169","volume":"926","trades":"2"},"16:33":{"price":5.48,"nominal":"243","volume":"1325","trades":"3"},"16:32":{"price":5.44,"nominal":"8","volume":"44","trades":"2"},"16:31":{"price":5.48,"nominal":"5","volume":"27","trades":"1"},"16:30":{"price":5.48,"nominal":"5","volume":"27","trades":"1"},"16:29":{"price":5.48,"nominal":"5","volume":"27","trades":"1"},"16:28":{"price":5.48,"nominal":"5","volume":"27","trades":"1"},"16:27":{"price":5.48,"nominal":"5","volume":"27","trades":"1"},"16:26":{"price":5.48,"nominal":"5","volume":"27","trades":"1"},"16:25":{"price":5.48,"nominal":"5","volume":"27","trades":"1"},"16:24":{"price":5.48,"nominal":"5","volume":"27","trades":"1"},"16:23":{"price":5.49,"nominal":"316","volume":"1732","trades":"4"},"16:22":{"price":5.49,"nominal":"316","volume":"1732","trades":"4"},"16:21":{"price":5.49,"nominal":"316","volume":"1732","trades":"4"},"16:20":{"price":5.49,"nominal":"316","volume":"1732","trades":"4"},"16:19":{"price":5.49,"nominal":"1","volume":"5","trades":"1"},"16:18":{"price":5.49,"nominal":"1","volume":"5","trades":"1"},"16:17":{"price":5.49,"nominal":"1","volume":"5","trades":"1"},"16:16":{"price":5.49,"nominal":"1","volume":"5","trades":"1"},"16:15":{"price":5.49,"nominal":"1","volume":"5","trades":"1"},"16:14":{"price":5.49,"nominal":"69","volume":"377","trades":"3"},"16:13":{"price":5.47,"nominal":"1565","volume":"8549","trades":"2"},"16:12":{"price":5.47,"nominal":"1565","volume":"8549","trades":"2"},"16:11":{"price":5.47,"nominal":"1565","volume":"8549","trades":"2"},"16:10":{"price":5.47,"nominal":"1565","volume":"8549","trades":"2"},"16:09":{"price":5.47,"nominal":"1565","volume":"8549","trades":"2"},"16:08":{"price":5.46,"nominal":"3128","volume":"17078","trades":"2"},"16:07":{"price":5.45,"nominal":"10","volume":"55","trades":"1"},"16:06":{"price":5.45,"nominal":"10","volume":"55","trades":"1"},"16:05":{"price":5.45,"nominal":"10","volume":"55","trades":"1"},"16:04":{"price":5.47,"nominal":"1","volume":"5","trades":"1"},"16:03":{"price":5.47,"nominal":"2","volume":"11","trades":"1"},"16:02":{"price":5.47,"nominal":"50","volume":"273","trades":"1"},"16:01":{"price":5.47,"nominal":"50","volume":"273","trades":"1"},"16:00":{"price":5.45,"nominal":"110","volume":"601","trades":"1"},"15:59":{"price":5.46,"nominal":"1","volume":"5","trades":"4"},"15:58":{"price":5.46,"nominal":"1","volume":"5","trades":"4"},"15:57":{"price":5.46,"nominal":"1","volume":"5","trades":"4"},"15:56":{"price":5.46,"nominal":"1","volume":"5","trades":"4"},"15:55":{"price":5.46,"nominal":"1","volume":"5","trades":"4"},"15:54":{"price":5.46,"nominal":"9","volume":"49","trades":"1"},"15:53":{"price":5.46,"nominal":"9","volume":"49","trades":"1"},"15:52":{"price":5.45,"nominal":"27","volume":"147","trades":"1"},"15:51":{"price":5.45,"nominal":"250","volume":"1362","trades":"10"},"15:50":{"price":5.46,"nominal":"56","volume":"306","trades":"3"},"15:49":{"price":5.46,"nominal":"56","volume":"306","trades":"3"},"15:48":{"price":5.46,"nominal":"56","volume":"306","trades":"2"},"15:47":{"price":5.46,"nominal":"56","volume":"306","trades":"2"},"15:46":{"price":5.46,"nominal":"320","volume":"1740","trades":"1"},"15:45":{"price":5.46,"nominal":"320","volume":"1740","trades":"1"},"15:44":{"price":5.43,"nominal":"37","volume":"202","trades":"4"},"15:43":{"price":5.43,"nominal":"37","volume":"202","trades":"4"},"15:42":{"price":5.43,"nominal":"37","volume":"202","trades":"4"},"15:41":{"price":5.46,"nominal":"369","volume":"2015","trades":"6"},"15:40":{"price":5.46,"nominal":"369","volume":"2015","trades":"6"},"15:39":{"price":5.46,"nominal":"454","volume":"2483","trades":"4"},"15:38":{"price":5.47,"nominal":"100","volume":"546","trades":"2"},"15:37":{"price":5.47,"nominal":"100","volume":"546","trades":"2"},"15:36":{"price":5.47,"nominal":"100","volume":"546","trades":"2"},"15:35":{"price":5.46,"nominal":"1","volume":"5","trades":"1"},"15:34":{"price":5.46,"nominal":"1","volume":"5","trades":"1"},"15:33":{"price":5.46,"nominal":"1","volume":"5","trades":"1"},"15:32":{"price":5.46,"nominal":"1","volume":"5","trades":"1"},"15:31":{"price":5.47,"nominal":"192","volume":"1048","trades":"2"},"15:30":{"price":5.47,"nominal":"192","volume":"1048","trades":"2"},"15:29":{"price":5.47,"nominal":"192","volume":"1048","trades":"2"},"15:28":{"price":5.47,"nominal":"192","volume":"1048","trades":"2"},"15:27":{"price":5.46,"nominal":"320","volume":"1747","trades":"2"},"15:26":{"price":5.46,"nominal":"320","volume":"1747","trades":"2"},"15:25":{"price":5.46,"nominal":"320","volume":"1747","trades":"2"},"15:24":{"price":5.46,"nominal":"320","volume":"1747","trades":"2"},"15:23":{"price":5.46,"nominal":"86","volume":"467","trades":"4"},"15:22":{"price":5.46,"nominal":"2","volume":"11","trades":"1"},"15:21":{"price":5.46,"nominal":"889","volume":"4832","trades":"1"},"15:20":{"price":5.42,"nominal":"182","volume":"996","trades":"5"},"15:19":{"price":5.42,"nominal":"182","volume":"996","trades":"5"},"15:18":{"price":5.42,"nominal":"182","volume":"996","trades":"5"},"15:17":{"price":5.42,"nominal":"182","volume":"996","trades":"5"},"15:16":{"price":5.47,"nominal":"34","volume":"186","trades":"1"},"15:15":{"price":5.47,"nominal":"34","volume":"186","trades":"1"},"15:14":{"price":5.46,"nominal":"200","volume":"1086","trades":"1"},"15:13":{"price":5.43,"nominal":"1","volume":"5","trades":"2"},"15:12":{"price":5.45,"nominal":"370","volume":"2017","trades":"2"},"15:11":{"price":5.45,"nominal":"48","volume":"261","trades":"2"},"15:10":{"price":5.45,"nominal":"3","volume":"16","trades":"2"},"15:09":{"price":5.45,"nominal":"3","volume":"16","trades":"2"},"15:08":{"price":5.45,"nominal":"3","volume":"16","trades":"2"},"15:07":{"price":5.45,"nominal":"3","volume":"16","trades":"2"},"15:06":{"price":5.43,"nominal":"116","volume":"630","trades":"1"},"15:05":{"price":5.43,"nominal":"32","volume":"173","trades":"1"},"15:04":{"price":5.42,"nominal":"200","volume":"1089","trades":"1"},"15:03":{"price":5.42,"nominal":"23","volume":"125","trades":"4"},"15:02":{"price":5.42,"nominal":"23","volume":"125","trades":"4"},"15:01":{"price":5.45,"nominal":"168","volume":"916","trades":"2"},"15:00":{"price":5.46,"nominal":"645","volume":"3522","trades":"4"},"14:59":{"price":5.47,"nominal":"500","volume":"2735","trades":"1"},"14:58":{"price":5.47,"nominal":"500","volume":"2735","trades":"1"},"14:57":{"price":5.47,"nominal":"480","volume":"2624","trades":"10"},"14:56":{"price":5.46,"nominal":"3","volume":"16","trades":"2"},"14:55":{"price":5.46,"nominal":"3","volume":"16","trades":"2"},"14:54":{"price":5.46,"nominal":"3","volume":"16","trades":"2"},"14:53":{"price":5.46,"nominal":"3","volume":"16","trades":"2"},"14:52":{"price":5.47,"nominal":"17","volume":"93","trades":"1"},"14:51":{"price":5.45,"nominal":"105","volume":"574","trades":"2"},"14:50":{"price":5.45,"nominal":"105","volume":"574","trades":"2"},"14:49":{"price":5.47,"nominal":"6","volume":"33","trades":"2"},"14:48":{"price":5.45,"nominal":"41","volume":"224","trades":"1"},"14:47":{"price":5.46,"nominal":"7","volume":"38","trades":"2"},"14:46":{"price":5.46,"nominal":"7","volume":"38","trades":"2"},"14:45":{"price":5.45,"nominal":"2359","volume":"12880","trades":"3"},"14:44":{"price":5.45,"nominal":"2359","volume":"12880","trades":"3"},"14:43":{"price":5.45,"nominal":"2359","volume":"12880","trades":"3"},"14:42":{"price":5.46,"nominal":"4","volume":"22","trades":"2"},"14:41":{"price":5.46,"nominal":"4","volume":"22","trades":"2"},"14:40":{"price":5.45,"nominal":"293","volume":"1597","trades":"4"},"14:39":{"price":5.46,"nominal":"180","volume":"985","trades":"1"},"14:38":{"price":5.46,"nominal":"180","volume":"985","trades":"1"},"14:37":{"price":5.47,"nominal":"143","volume":"779","trades":"6"},"14:36":{"price":5.47,"nominal":"143","volume":"779","trades":"6"},"14:35":{"price":5.45,"nominal":"7","volume":"38","trades":"1"},"14:34":{"price":5.45,"nominal":"7","volume":"38","trades":"1"},"14:33":{"price":5.45,"nominal":"7","volume":"38","trades":"1"},"14:32":{"price":5.45,"nominal":"7","volume":"38","trades":"1"},"14:31":{"price":5.45,"nominal":"90","volume":"490","trades":"1"},"14:30":{"price":5.45,"nominal":"90","volume":"490","trades":"1"},"14:29":{"price":5.44,"nominal":"1","volume":"5","trades":"2"},"14:28":{"price":5.45,"nominal":"2","volume":"11","trades":"1"},"14:27":{"price":5.45,"nominal":"53","volume":"288","trades":"4"},"14:26":{"price":5.45,"nominal":"53","volume":"288","trades":"4"},"14:25":{"price":5.45,"nominal":"53","volume":"288","trades":"4"},"14:24":{"price":5.45,"nominal":"53","volume":"288","trades":"4"},"14:23":{"price":5.45,"nominal":"3","volume":"16","trades":"1"},"14:22":{"price":5.45,"nominal":"13","volume":"71","trades":"1"},"14:21":{"price":5.45,"nominal":"13","volume":"71","trades":"1"},"14:20":{"price":5.45,"nominal":"13","volume":"71","trades":"1"},"14:19":{"price":5.44,"nominal":"53","volume":"289","trades":"1"},"14:18":{"price":5.44,"nominal":"53","volume":"289","trades":"1"},"14:17":{"price":5.44,"nominal":"53","volume":"289","trades":"1"},"14:16":{"price":5.45,"nominal":"22","volume":"120","trades":"1"},"14:15":{"price":5.46,"nominal":"3671","volume":"20117","trades":"2"},"14:14":{"price":5.46,"nominal":"3671","volume":"20117","trades":"2"},"14:13":{"price":5.48,"nominal":"1364","volume":"7475","trades":"6"},"14:12":{"price":5.48,"nominal":"1364","volume":"7475","trades":"6"},"14:11":{"price":5.48,"nominal":"1364","volume":"7475","trades":"6"},"14:10":{"price":5.48,"nominal":"1364","volume":"7475","trades":"6"},"14:09":{"price":5.48,"nominal":"1364","volume":"7475","trades":"6"},"14:08":{"price":5.48,"nominal":"1364","volume":"7475","trades":"6"},"14:07":{"price":5.48,"nominal":"1364","volume":"7475","trades":"6"},"14:06":{"price":5.48,"nominal":"1364","volume":"7475","trades":"6"},"14:05":{"price":5.48,"nominal":"1364","volume":"7475","trades":"6"},"14:04":{"price":5.48,"nominal":"1364","volume":"7475","trades":"6"},"14:03":{"price":5.48,"nominal":"1364","volume":"7475","trades":"6"},"14:02":{"price":5.48,"nominal":"1","volume":"5","trades":"2"},"14:01":{"price":5.48,"nominal":"208","volume":"1138","trades":"2"},"14:00":{"price":5.47,"nominal":"160","volume":"874","trades":"1"},"13:59":{"price":5.47,"nominal":"160","volume":"874","trades":"1"},"13:58":{"price":5.47,"nominal":"160","volume":"874","trades":"1"},"13:57":{"price":5.46,"nominal":"7","volume":"38","trades":"2"},"13:56":{"price":5.46,"nominal":"7","volume":"38","trades":"2"},"13:55":{"price":5.46,"nominal":"1","volume":"5","trades":"1"},"13:54":{"price":5.46,"nominal":"1","volume":"5","trades":"1"},"13:53":{"price":5.46,"nominal":"1","volume":"5","trades":"1"},"13:52":{"price":5.46,"nominal":"1","volume":"5","trades":"1"},"13:51":{"price":5.46,"nominal":"57","volume":"310","trades":"1"},"13:50":{"price":5.44,"nominal":"1","volume":"5","trades":"2"},"13:49":{"price":5.46,"nominal":"29","volume":"158","trades":"1"},"13:48":{"price":5.46,"nominal":"29","volume":"158","trades":"1"},"13:47":{"price":5.44,"nominal":"9","volume":"49","trades":"1"},"13:46":{"price":5.44,"nominal":"9","volume":"49","trades":"1"},"13:45":{"price":5.44,"nominal":"9","volume":"49","trades":"1"},"13:44":{"price":5.45,"nominal":"6","volume":"33","trades":"1"},"13:43":{"price":5.45,"nominal":"24","volume":"131","trades":"1"},"13:42":{"price":5.45,"nominal":"74","volume":"402","trades":"1"},"13:41":{"price":5.43,"nominal":"231","volume":"1255","trades":"3"},"13:40":{"price":5.43,"nominal":"231","volume":"1255","trades":"3"},"13:39":{"price":5.45,"nominal":"6","volume":"33","trades":"4"},"13:38":{"price":5.45,"nominal":"12","volume":"65","trades":"1"},"13:37":{"price":5.43,"nominal":"20","volume":"109","trades":"1"},"13:36":{"price":5.43,"nominal":"20","volume":"109","trades":"1"},"13:35":{"price":5.43,"nominal":"20","volume":"109","trades":"1"},"13:34":{"price":5.45,"nominal":"45","volume":"245","trades":"1"},"13:33":{"price":5.45,"nominal":"45","volume":"245","trades":"1"},"13:32":{"price":5.45,"nominal":"45","volume":"245","trades":"1"},"13:31":{"price":5.45,"nominal":"45","volume":"245","trades":"1"},"13:30":{"price":5.45,"nominal":"98","volume":"534","trades":"2"},"13:29":{"price":5.45,"nominal":"98","volume":"534","trades":"2"},"13:28":{"price":5.43,"nominal":"56","volume":"304","trades":"1"},"13:27":{"price":5.43,"nominal":"12","volume":"65","trades":"2"},"13:26":{"price":5.45,"nominal":"69","volume":"375","trades":"1"},"13:25":{"price":5.45,"nominal":"69","volume":"375","trades":"1"},"13:24":{"price":5.45,"nominal":"69","volume":"375","trades":"1"},"13:23":{"price":5.43,"nominal":"120","volume":"652","trades":"2"},"13:22":{"price":5.43,"nominal":"18","volume":"98","trades":"3"},"13:21":{"price":5.43,"nominal":"18","volume":"98","trades":"3"},"13:20":{"price":5.45,"nominal":"2","volume":"11","trades":"1"},"13:19":{"price":5.45,"nominal":"1","volume":"5","trades":"1"},"13:18":{"price":5.46,"nominal":"498","volume":"2714","trades":"6"},"13:17":{"price":5.46,"nominal":"498","volume":"2714","trades":"6"},"13:16":{"price":5.45,"nominal":"959","volume":"5236","trades":"2"},"13:15":{"price":5.46,"nominal":"4","volume":"22","trades":"1"},"13:14":{"price":5.45,"nominal":"1","volume":"5","trades":"1"},"13:13":{"price":5.45,"nominal":"27","volume":"147","trades":"1"},"13:12":{"price":5.46,"nominal":"1","volume":"5","trades":"1"},"13:11":{"price":5.46,"nominal":"1","volume":"5","trades":"1"},"13:10":{"price":5.45,"nominal":"120","volume":"654","trades":"3"},"13:09":{"price":5.45,"nominal":"6","volume":"33","trades":"2"},"13:08":{"price":5.45,"nominal":"1206","volume":"6584","trades":"1"},"13:07":{"price":5.45,"nominal":"1206","volume":"6584","trades":"1"},"13:06":{"price":5.45,"nominal":"1206","volume":"6584","trades":"1"},"13:05":{"price":5.45,"nominal":"1206","volume":"6584","trades":"1"},"13:04":{"price":5.46,"nominal":"171","volume":"929","trades":"4"},"13:03":{"price":5.46,"nominal":"171","volume":"929","trades":"4"},"13:02":{"price":5.46,"nominal":"171","volume":"929","trades":"4"},"13:01":{"price":5.43,"nominal":"73","volume":"396","trades":"6"},"13:00":{"price":5.43,"nominal":"261","volume":"1417","trades":"3"},"12:59":{"price":5.43,"nominal":"55","volume":"299","trades":"1"},"12:58":{"price":5.43,"nominal":"117","volume":"635","trades":"2"},"12:57":{"price":5.43,"nominal":"117","volume":"635","trades":"2"},"12:56":{"price":5.43,"nominal":"117","volume":"635","trades":"2"},"12:55":{"price":5.43,"nominal":"117","volume":"635","trades":"2"},"12:54":{"price":5.43,"nominal":"117","volume":"635","trades":"2"},"12:53":{"price":5.43,"nominal":"6","volume":"33","trades":"1"},"12:52":{"price":5.43,"nominal":"6","volume":"33","trades":"1"},"12:51":{"price":5.43,"nominal":"459","volume":"2481","trades":"2"},"12:50":{"price":5.43,"nominal":"459","volume":"2481","trades":"2"},"12:49":{"price":5.4,"nominal":"2","volume":"11","trades":"2"},"12:48":{"price":5.42,"nominal":"73","volume":"396","trades":"1"},"12:47":{"price":5.42,"nominal":"73","volume":"396","trades":"1"},"12:46":{"price":5.42,"nominal":"73","volume":"396","trades":"1"},"12:45":{"price":5.42,"nominal":"73","volume":"396","trades":"1"},"12:44":{"price":5.42,"nominal":"1","volume":"5","trades":"1"},"12:43":{"price":5.42,"nominal":"1","volume":"5","trades":"1"},"12:42":{"price":5.42,"nominal":"85","volume":"459","trades":"3"},"12:41":{"price":5.42,"nominal":"324","volume":"1751","trades":"2"},"12:40":{"price":5.42,"nominal":"324","volume":"1751","trades":"2"},"12:39":{"price":5.42,"nominal":"324","volume":"1751","trades":"2"},"12:38":{"price":5.4,"nominal":"45","volume":"244","trades":"4"},"12:37":{"price":5.42,"nominal":"27","volume":"146","trades":"2"},"12:36":{"price":5.4,"nominal":"143","volume":"773","trades":"3"},"12:35":{"price":5.4,"nominal":"193","volume":"1048","trades":"4"},"12:34":{"price":5.4,"nominal":"193","volume":"1048","trades":"4"},"12:33":{"price":5.43,"nominal":"357","volume":"1939","trades":"5"},"12:32":{"price":5.43,"nominal":"91","volume":"495","trades":"1"},"12:31":{"price":5.43,"nominal":"91","volume":"495","trades":"1"},"12:30":{"price":5.43,"nominal":"91","volume":"495","trades":"1"},"12:29":{"price":5.43,"nominal":"91","volume":"495","trades":"1"},"12:28":{"price":5.43,"nominal":"91","volume":"495","trades":"1"},"12:27":{"price":5.44,"nominal":"20","volume":"109","trades":"1"},"12:26":{"price":5.44,"nominal":"20","volume":"109","trades":"1"},"12:25":{"price":5.44,"nominal":"20","volume":"109","trades":"1"},"12:24":{"price":5.44,"nominal":"20","volume":"109","trades":"1"},"12:23":{"price":5.44,"nominal":"20","volume":"109","trades":"1"},"12:22":{"price":5.44,"nominal":"20","volume":"109","trades":"1"},"12:21":{"price":5.44,"nominal":"550","volume":"2984","trades":"5"},"12:20":{"price":5.44,"nominal":"550","volume":"2984","trades":"5"},"12:19":{"price":5.44,"nominal":"6","volume":"33","trades":"3"},"12:18":{"price":5.46,"nominal":"500","volume":"2735","trades":"1"},"12:17":{"price":5.46,"nominal":"500","volume":"2735","trades":"1"},"12:16":{"price":5.46,"nominal":"500","volume":"2735","trades":"1"},"12:15":{"price":5.47,"nominal":"567","volume":"3096","trades":"5"},"12:14":{"price":5.47,"nominal":"567","volume":"3096","trades":"5"},"12:13":{"price":5.46,"nominal":"92","volume":"502","trades":"4"},"12:12":{"price":5.46,"nominal":"92","volume":"502","trades":"4"},"12:11":{"price":5.46,"nominal":"92","volume":"502","trades":"4"},"12:10":{"price":5.46,"nominal":"92","volume":"502","trades":"4"},"12:09":{"price":5.46,"nominal":"92","volume":"502","trades":"4"},"12:08":{"price":5.44,"nominal":"24","volume":"130","trades":"2"},"12:07":{"price":5.43,"nominal":"1","volume":"5","trades":"1"},"12:06":{"price":5.43,"nominal":"1","volume":"5","trades":"1"},"12:05":{"price":5.42,"nominal":"5","volume":"27","trades":"1"},"12:04":{"price":5.42,"nominal":"5","volume":"27","trades":"1"},"12:03":{"price":5.42,"nominal":"409","volume":"2228","trades":"2"},"12:02":{"price":5.45,"nominal":"177","volume":"963","trades":"3"},"12:01":{"price":5.45,"nominal":"177","volume":"963","trades":"3"},"12:00":{"price":5.45,"nominal":"177","volume":"963","trades":"3"},"11:59":{"price":5.45,"nominal":"177","volume":"963","trades":"3"},"11:58":{"price":5.45,"nominal":"177","volume":"963","trades":"3"},"11:57":{"price":5.44,"nominal":"39","volume":"213","trades":"4"},"11:56":{"price":5.44,"nominal":"39","volume":"213","trades":"4"},"11:55":{"price":5.44,"nominal":"11","volume":"60","trades":"2"},"11:54":{"price":5.46,"nominal":"7","volume":"38","trades":"1"},"11:53":{"price":5.46,"nominal":"7","volume":"38","trades":"1"},"11:52":{"price":5.44,"nominal":"936","volume":"5101","trades":"6"},"11:51":{"price":5.44,"nominal":"13","volume":"71","trades":"2"},"11:50":{"price":5.44,"nominal":"13","volume":"71","trades":"2"},"11:49":{"price":5.44,"nominal":"89","volume":"484","trades":"2"},"11:48":{"price":5.44,"nominal":"22","volume":"119","trades":"1"},"11:47":{"price":5.41,"nominal":"357","volume":"1933","trades":"7"},"11:46":{"price":5.41,"nominal":"357","volume":"1933","trades":"7"},"11:45":{"price":5.41,"nominal":"18","volume":"98","trades":"1"},"11:44":{"price":5.44,"nominal":"116","volume":"628","trades":"1"},"11:43":{"price":5.44,"nominal":"116","volume":"628","trades":"1"},"11:42":{"price":5.41,"nominal":"1219","volume":"6642","trades":"3"},"11:41":{"price":5.44,"nominal":"23","volume":"125","trades":"2"},"11:40":{"price":5.42,"nominal":"9","volume":"49","trades":"1"},"11:39":{"price":5.42,"nominal":"9","volume":"49","trades":"1"},"11:38":{"price":5.42,"nominal":"9","volume":"49","trades":"1"},"11:37":{"price":5.42,"nominal":"9","volume":"49","trades":"1"},"11:36":{"price":5.44,"nominal":"184","volume":"1001","trades":"2"},"11:35":{"price":5.44,"nominal":"163","volume":"883","trades":"7"},"11:34":{"price":5.42,"nominal":"89","volume":"482","trades":"5"},"11:33":{"price":5.42,"nominal":"314","volume":"1702","trades":"3"},"11:32":{"price":5.42,"nominal":"70","volume":"380","trades":"3"},"11:31":{"price":5.43,"nominal":"2","volume":"11","trades":"1"},"11:30":{"price":5.43,"nominal":"1","volume":"5","trades":"1"},"11:29":{"price":5.43,"nominal":"54","volume":"292","trades":"4"},"11:28":{"price":5.44,"nominal":"1065","volume":"5762","trades":"2"},"11:27":{"price":5.44,"nominal":"1065","volume":"5762","trades":"2"},"11:26":{"price":5.44,"nominal":"1065","volume":"5762","trades":"2"},"11:25":{"price":5.41,"nominal":"480","volume":"2599","trades":"2"},"11:24":{"price":5.41,"nominal":"7","volume":"38","trades":"4"},"11:23":{"price":5.41,"nominal":"7","volume":"38","trades":"4"},"11:22":{"price":5.43,"nominal":"1","volume":"5","trades":"2"},"11:21":{"price":5.43,"nominal":"7","volume":"38","trades":"1"},"11:20":{"price":5.43,"nominal":"617","volume":"3363","trades":"4"},"11:19":{"price":5.45,"nominal":"9","volume":"49","trades":"3"},"11:18":{"price":5.46,"nominal":"1","volume":"5","trades":"1"},"11:17":{"price":5.46,"nominal":"1","volume":"5","trades":"1"},"11:16":{"price":5.46,"nominal":"23","volume":"126","trades":"4"},"11:15":{"price":5.46,"nominal":"35","volume":"191","trades":"1"},"11:14":{"price":5.47,"nominal":"70","volume":"382","trades":"1"},"11:13":{"price":5.47,"nominal":"70","volume":"382","trades":"1"},"11:12":{"price":5.46,"nominal":"25","volume":"136","trades":"1"},"11:11":{"price":5.46,"nominal":"25","volume":"136","trades":"1"},"11:10":{"price":5.44,"nominal":"55","volume":"300","trades":"2"},"11:09":{"price":5.46,"nominal":"17","volume":"93","trades":"1"},"11:08":{"price":5.46,"nominal":"34","volume":"186","trades":"1"},"11:07":{"price":5.46,"nominal":"171","volume":"934","trades":"4"},"11:06":{"price":5.46,"nominal":"1","volume":"5","trades":"1"},"11:05":{"price":5.43,"nominal":"146","volume":"794","trades":"5"},"11:04":{"price":5.43,"nominal":"146","volume":"794","trades":"5"},"11:03":{"price":5.44,"nominal":"100","volume":"546","trades":"1"},"11:02":{"price":5.45,"nominal":"37","volume":"201","trades":"5"},"11:01":{"price":5.46,"nominal":"2","volume":"11","trades":"1"},"11:00":[],"10:59":{"price":5.45,"nominal":"1","volume":"5","trades":"1"},"10:58":{"price":5.45,"nominal":"7","volume":"38","trades":"2"},"10:54":{"price":5.45,"nominal":"3","volume":"16","trades":"1"},"10:52":{"price":5.42,"nominal":"12","volume":"65","trades":"1"},"10:51":{"price":5.42,"nominal":"1","volume":"5","trades":"1"},"10:46":{"price":5.43,"nominal":"364","volume":"1977","trades":"1"},"10:45":{"price":5.43,"nominal":"40","volume":"216","trades":"4"},"10:44":{"price":5.4,"nominal":"298","volume":"1612","trades":"5"},"10:43":{"price":5.41,"nominal":"100","volume":"542","trades":"1"},"10:41":{"price":5.42,"nominal":"2242","volume":"12104","trades":"3"},"10:39":{"price":5.39,"nominal":"23","volume":"124","trades":"1"},"10:38":{"price":5.39,"nominal":"25","volume":"135","trades":"3"},"10:35":{"price":5.46,"nominal":"18","volume":"98","trades":"1"},"10:33":{"price":5.46,"nominal":"103","volume":"557","trades":"10"},"10:31":{"price":5.46,"nominal":"1","volume":"5","trades":"1"},"10:30":{"price":5.45,"nominal":"1","volume":"5","trades":"2"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:58":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:57":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:56":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:55":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:54":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:53":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:52":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:51":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:50":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:49":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:48":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:47":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:46":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:45":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:44":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:43":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:42":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:41":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:40":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:39":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:38":{"price":5.31,"nominal":"1","volume":"5","trades":"1"},"16:37":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:36":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:35":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:34":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:33":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:32":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:31":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:30":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:29":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:28":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:27":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:26":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:25":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:24":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:23":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:22":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:21":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:20":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:19":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:18":{"price":5.34,"nominal":"1","volume":"5","trades":"1"},"16:17":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"16:16":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"16:15":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"16:14":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"16:13":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"16:12":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"16:11":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"16:10":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"16:09":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"16:08":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"16:07":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"16:06":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"16:05":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"16:04":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"16:03":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"16:02":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"16:01":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"16:00":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:59":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:58":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:57":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:56":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:55":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:54":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:53":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:52":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:51":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:50":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:49":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:48":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:47":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:46":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:45":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:44":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:43":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:42":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:41":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:40":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:39":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:38":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:37":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:36":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:35":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:34":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:33":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:32":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:31":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:30":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:29":{"price":5.34,"nominal":"13","volume":"68","trades":"1"},"15:28":{"price":5.25,"nominal":"1","volume":"5","trades":"1"},"15:27":{"price":5.25,"nominal":"1","volume":"5","trades":"1"},"15:26":{"price":5.25,"nominal":"1","volume":"5","trades":"1"},"15:25":{"price":5.25,"nominal":"1","volume":"5","trades":"1"},"15:24":{"price":5.25,"nominal":"1","volume":"5","trades":"1"},"15:23":{"price":5.25,"nominal":"1","volume":"5","trades":"1"},"15:22":{"price":5.25,"nominal":"1","volume":"5","trades":"1"},"15:21":{"price":5.25,"nominal":"1","volume":"5","trades":"1"},"15:20":{"price":5.25,"nominal":"1","volume":"5","trades":"1"},"15:19":{"price":5.25,"nominal":"1","volume":"5","trades":"1"},"15:18":{"price":5.25,"nominal":"1","volume":"5","trades":"1"},"15:17":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"15:16":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"15:15":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"15:14":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"15:13":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"15:12":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"15:11":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"15:10":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"15:09":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"15:08":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"15:07":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"15:06":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"15:05":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"15:04":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"15:03":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"15:02":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"15:01":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"15:00":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:59":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:58":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:57":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:56":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:55":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:54":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:53":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:52":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:51":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:50":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:49":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:48":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:47":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:46":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:45":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:44":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:43":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:42":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:41":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:40":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:39":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:38":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:37":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:36":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:35":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:34":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:33":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:32":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:31":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:30":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:29":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:28":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:27":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:26":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:25":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:24":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:23":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:22":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:21":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:20":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:19":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:18":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:17":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:16":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:15":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:14":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:13":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:12":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:11":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:10":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:09":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:08":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:07":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:06":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:05":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:04":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:03":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:02":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:01":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"14:00":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:59":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:58":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:57":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:56":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:55":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:54":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:53":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:52":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:51":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:50":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:49":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:48":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:47":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:46":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:45":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:44":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:43":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:42":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:41":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:40":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:39":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:38":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:37":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:36":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:35":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:34":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:33":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:32":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:31":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:30":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:29":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:28":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:27":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:26":{"price":5.24,"nominal":"55","volume":"290","trades":"1"},"13:25":{"price":5.28,"nominal":"1","volume":"5","trades":"1"},"13:24":{"price":5.28,"nominal":"1","volume":"5","trades":"1"},"13:23":{"price":5.28,"nominal":"1","volume":"5","trades":"1"},"13:22":{"price":5.28,"nominal":"1","volume":"5","trades":"1"},"13:21":{"price":5.28,"nominal":"1","volume":"5","trades":"1"},"13:20":{"price":5.28,"nominal":"1","volume":"5","trades":"1"},"13:19":{"price":5.28,"nominal":"1","volume":"5","trades":"1"},"13:18":{"price":5.28,"nominal":"1","volume":"5","trades":"1"},"13:17":{"price":5.28,"nominal":"1","volume":"5","trades":"1"},"13:16":{"price":5.28,"nominal":"1","volume":"5","trades":"1"},"13:15":{"price":5.28,"nominal":"1","volume":"5","trades":"1"},"13:14":{"price":5.28,"nominal":"1","volume":"5","trades":"1"},"13:13":{"price":5.28,"nominal":"1","volume":"5","trades":"1"},"13:12":{"price":5.28,"nominal":"1","volume":"5","trades":"1"},"13:11":{"price":5.28,"nominal":"1","volume":"5","trades":"1"},"13:10":{"price":5.28,"nominal":"1","volume":"5","trades":"1"},"13:09":{"price":5.28,"nominal":"1","volume":"5","trades":"1"},"13:08":{"price":5.28,"nominal":"1","volume":"5","trades":"1"},"13:07":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"13:06":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"13:05":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"13:04":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"13:03":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"13:02":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"13:01":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"13:00":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:59":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:58":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:57":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:56":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:55":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:54":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:53":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:52":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:51":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:50":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:49":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:48":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:47":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:46":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:45":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:44":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:43":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:42":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:41":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:40":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:39":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:38":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:37":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:36":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:35":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:34":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:33":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:32":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:31":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:30":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:29":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:28":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:27":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:26":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:25":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:24":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:23":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:22":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:21":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:20":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:19":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:18":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:17":{"price":5.28,"nominal":"2","volume":"11","trades":"1"},"12:16":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"12:15":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"12:14":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"12:13":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"12:12":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"12:11":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"12:10":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"12:09":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"12:08":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"12:07":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"12:06":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"12:05":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"12:04":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"12:03":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"12:02":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"12:01":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"12:00":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"11:59":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"11:58":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"11:57":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"11:56":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"11:55":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"11:54":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"11:53":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"11:52":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"11:51":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"11:50":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"11:49":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"11:48":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"11:47":{"price":5.26,"nominal":"1","volume":"5","trades":"1"},"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:59":{"price":5.27,"nominal":"9","volume":"48","trades":"1"},"10:30":{"price":5.3,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":7805,"return":-0.58},"1w":{"date":"2026-03-12","prev":7650,"return":1.44},"1m":{"date":"2026-02-19","prev":7595,"return":2.17},"3m":{"date":"2025-12-19","prev":8120,"return":-4.43},"6m":{"date":"2025-09-19","prev":6860,"return":13.12},"9m":{"date":"2025-06-19","prev":3495,"return":122.03},"1y":{"date":"2025-03-19","prev":3655,"return":112.31}}}}},"IBIT":{"ticker":"IBIT","name":"ETF iShares Bitcoin","kind":"etf","img":"ISHARES","currency":{"ARS":"IBIT"},"data":{"ARS":{"daily":{"2026-03-19":{"price":5855,"nominal":"256911","volume":"1495944645"},"2026-03-18":{"price":5930,"nominal":"687355","volume":"4118413070"},"2026-03-17":{"price":6185,"nominal":"723048","volume":"4472340350"},"2026-03-16":{"price":6150,"nominal":"609879","volume":"3740445935"},"2026-03-13":{"price":5910,"nominal":"880082","volume":"5249769300"},"2026-03-12":{"price":5830,"nominal":"185215","volume":"1076665845"},"2026-03-11":{"price":5840,"nominal":"499079","volume":"2919776630"},"2026-03-10":{"price":5790,"nominal":"577640","volume":"3403148215"},"2026-03-09":{"price":5735,"nominal":"513048","volume":"2966924060"},"2026-03-06":{"price":5715,"nominal":"570539","volume":"3284332865"},"2026-03-05":{"price":5945,"nominal":"269393","volume":"1608283435"},"2026-03-04":{"price":6145,"nominal":"464310","volume":"2815152055"},"2026-03-03":{"price":5760,"nominal":"186709","volume":"1060041270"},"2026-03-02":{"price":5695,"nominal":"529588","volume":"3030862230"},"2026-02-27":{"price":5440,"nominal":"425574","volume":"2344925635"},"2026-02-26":{"price":5665,"nominal":"383080","volume":"2164807615"},"2026-02-25":{"price":5740,"nominal":"1675167","volume":"9362731385"},"2026-02-24":{"price":5300,"nominal":"349652","volume":"1836532325"},"2026-02-23":{"price":5260,"nominal":"881696","volume":"4693730340"},"2026-02-20":{"price":5575,"nominal":"299274","volume":"1665749995"},"2026-02-19":{"price":5520,"nominal":"280416","volume":"1529059115"},"2026-02-18":{"price":5465,"nominal":"481536","volume":"2688271195"},"2026-02-13":{"price":5770,"nominal":"778539","volume":"4478817380"},"2026-02-12":{"price":5485,"nominal":"504762","volume":"2802254770"},"2026-02-11":{"price":5670,"nominal":"729608","volume":"4076001705"},"2026-02-10":{"price":5795,"nominal":"973573","volume":"5613836580"},"2026-02-09":{"price":5970,"nominal":"819514","volume":"4835940160"},"2026-02-06":{"price":5995,"nominal":"2582847","volume":"15282251200"},"2026-02-05":{"price":5585,"nominal":"3600849","volume":"20733785720"},"2026-02-04":{"price":6265,"nominal":"768007","volume":"4792833665"},"2026-02-03":{"price":6335,"nominal":"2431483","volume":"15494644585"},"2026-02-02":{"price":6655,"nominal":"2219573","volume":"14846072670"},"2026-01-30":{"price":7200,"nominal":"1263220","volume":"8981092295"},"2026-01-29":{"price":7175,"nominal":"2358522","volume":"17137350710"},"2026-01-28":{"price":7660,"nominal":"337429","volume":"2595387480"},"2026-01-27":{"price":7565,"nominal":"297540","volume":"2248864255"},"2026-01-26":{"price":7560,"nominal":"312527","volume":"2359352005"},"2026-01-23":{"price":7720,"nominal":"427813","volume":"3305618780"},"2026-01-22":{"price":7680,"nominal":"586916","volume":"4489263390"},"2026-01-21":{"price":7740,"nominal":"1340483","volume":"10273843080"},"2026-01-20":{"price":7745,"nominal":"726593","volume":"5635254335"},"2026-01-19":{"price":8095,"nominal":"52624","volume":"424415020"},"2026-01-16":{"price":8185,"nominal":"242244","volume":"1979181525"},"2026-01-15":{"price":8215,"nominal":"383060","volume":"3153280970"},"2026-01-14":{"price":8385,"nominal":"860840","volume":"7193594425"},"2026-01-13":{"price":8150,"nominal":"318001","volume":"2572822160"},"2026-01-12":{"price":7960,"nominal":"384840","volume":"3060361045"},"2026-01-09":{"price":7855,"nominal":"346609","volume":"2743875990"},"2026-01-08":{"price":7910,"nominal":"276942","volume":"2174537675"},"2026-01-07":{"price":7930,"nominal":"170255","volume":"1355336725"},"2026-01-06":{"price":8020,"nominal":"655616","volume":"5300317820"},"2026-01-05":{"price":8240,"nominal":"797443","volume":"6530686135"},"2026-01-02":{"price":7880,"nominal":"364275","volume":"2855884895"},"2025-12-30":{"price":7595,"nominal":"496340","volume":"3808189315"},"2025-12-29":{"price":7545,"nominal":"202216","volume":"1535229810"},"2025-12-26":{"price":7575,"nominal":"307422","volume":"2342526210"},"2025-12-24":{"price":7585,"nominal":"94675","volume":"717129130"},"2025-12-23":{"price":7605,"nominal":"1189397","volume":"9089708580"},"2025-12-22":{"price":7730,"nominal":"1478397","volume":"11513200375"},"2025-12-19":{"price":7690,"nominal":"1005462","volume":"7693895340"},"2025-12-18":{"price":7435,"nominal":"1664365","volume":"12608132390"},"2025-12-17":{"price":7605,"nominal":"3068859","volume":"23481918635"},"2025-12-16":{"price":7705,"nominal":"2298061","volume":"17630855785"},"2025-12-15":{"price":7480,"nominal":"1553862","volume":"11664996295"},"2025-12-12":{"price":7740,"nominal":"159400","volume":"1237642295"},"2025-12-11":{"price":7780,"nominal":"715990","volume":"5533346140"},"2025-12-10":{"price":7910,"nominal":"550199","volume":"4334317565"},"2025-12-09":{"price":7995,"nominal":"684448","volume":"5423058600"},"2025-12-05":{"price":7695,"nominal":"1030601","volume":"7889247220"},"2025-12-04":{"price":7870,"nominal":"350470","volume":"2767679470"},"2025-12-03":{"price":7960,"nominal":"365320","volume":"2908737390"},"2025-12-02":{"price":7930,"nominal":"791551","volume":"6184414990"},"2025-12-01":{"price":7335,"nominal":"1074673","volume":"7875482855"},"2025-11-28":{"price":7880,"nominal":"593574","volume":"4713927295"},"2025-11-27":{"price":8150,"nominal":"146794","volume":"1187752135"},"2025-11-26":{"price":7820,"nominal":"604984","volume":"4666671365"},"2025-11-25":{"price":7485,"nominal":"497877","volume":"3724577450"},"2025-11-21":{"price":7200,"nominal":"620728","volume":"4473417035"},"2025-11-20":{"price":7330,"nominal":"1300043","volume":"9723209665"},"2025-11-19":{"price":7450,"nominal":"1247765","volume":"9431032395"},"2025-11-18":{"price":7785,"nominal":"736490","volume":"5736795665"},"2025-11-17":{"price":7735,"nominal":"1367531","volume":"10777642600"},"2025-11-14":{"price":8070,"nominal":"523134","volume":"4229855535"},"2025-11-13":{"price":8300,"nominal":"356098","volume":"3000901370"},"2025-11-12":{"price":8495,"nominal":"209021","volume":"1788612340"},"2025-11-11":{"price":8665,"nominal":"145797","volume":"1268088340"},"2025-11-10":{"price":8920,"nominal":"280289","volume":"2481969330"},"2025-11-07":{"price":8650,"nominal":"287964","volume":"2474045780"},"2025-11-06":{"price":8640,"nominal":"131003","volume":"1136596050"},"2025-11-05":{"price":8875,"nominal":"550130","volume":"4872444180"},"2025-11-04":{"price":8670,"nominal":"869860","volume":"7628177540"},"2025-11-03":{"price":9280,"nominal":"350070","volume":"3208492300"},"2025-10-31":{"price":9390,"nominal":"250899","volume":"2342288845"},"2025-10-30":{"price":9050,"nominal":"267516","volume":"2430131405"},"2025-10-29":{"price":9345,"nominal":"454843","volume":"4276677135"},"2025-10-28":{"price":9590,"nominal":"262855","volume":"2548702980"},"2025-10-27":{"price":9520,"nominal":"252910","volume":"2364657310"},"2025-10-24":{"price":9850,"nominal":"204061","volume":"1993403070"},"2025-10-23":{"price":9725,"nominal":"179570","volume":"1769878295"},"2025-10-22":{"price":9880,"nominal":"308523","volume":"3053215665"},"2025-10-21":{"price":10250,"nominal":"300507","volume":"3052002245"},"2025-10-20":{"price":9870,"nominal":"332729","volume":"3264458070"},"2025-10-17":{"price":9375,"nominal":"541133","volume":"4956809730"},"2025-10-16":{"price":9180,"nominal":"386676","volume":"3522504585"},"2025-10-15":{"price":9230,"nominal":"340032","volume":"3136438305"},"2025-10-14":{"price":9425,"nominal":"494335","volume":"4546734460"},"2025-10-13":{"price":9450,"nominal":"525400","volume":"4886312550"},"2025-10-09":{"price":9995,"nominal":"312708","volume":"3255384675"},"2025-10-08":{"price":10870,"nominal":"253294","volume":"2758622500"},"2025-10-07":{"price":10780,"nominal":"240793","volume":"2569573140"},"2025-10-06":{"price":10820,"nominal":"208220","volume":"2263066670"},"2025-10-03":{"price":10650,"nominal":"274489","volume":"2924655200"},"2025-10-02":{"price":10660,"nominal":"421105","volume":"4494065550"},"2025-10-01":{"price":10490,"nominal":"254273","volume":"2651825410"},"2025-09-30":{"price":10040,"nominal":"220277","volume":"2156581440"},"2025-09-29":{"price":9710,"nominal":"273567","volume":"2618870270"},"2025-09-26":{"price":9100,"nominal":"167337","volume":"1486387525"},"2025-09-25":{"price":8710,"nominal":"191620","volume":"1673971780"},"2025-09-24":{"price":9000,"nominal":"420418","volume":"3789947355"},"2025-09-23":{"price":8970,"nominal":"170808","volume":"1521993315"},"2025-09-22":{"price":9135,"nominal":"447190","volume":"4149742190"},"2025-09-19":{"price":10230,"nominal":"303071","volume":"3099037160"},"2025-09-18":{"price":10410,"nominal":"378191","volume":"3883704935"},"2025-09-17":{"price":9850,"nominal":"261597","volume":"2562696835"},"2025-09-16":{"price":9820,"nominal":"196616","volume":"1919333280"},"2025-09-15":{"price":9800,"nominal":"260602","volume":"2523581610"},"2025-09-12":{"price":9830,"nominal":"267869","volume":"2590209810"},"2025-09-11":{"price":9425,"nominal":"318201","volume":"2986542865"},"2025-09-10":{"price":9250,"nominal":"216819","volume":"2006520915"},"2025-09-09":{"price":9090,"nominal":"194068","volume":"1764524825"},"2025-09-08":{"price":9170,"nominal":"123913","volume":"1143826960"},"2025-09-05":{"price":8800,"nominal":"225313","volume":"1975702210"},"2025-09-04":{"price":8620,"nominal":"106341","volume":"913670920"},"2025-09-03":{"price":8740,"nominal":"317280","volume":"2770854140"},"2025-09-02":{"price":8620,"nominal":"256052","volume":"2211406290"},"2025-09-01":{"price":8700,"nominal":"57196","volume":"493940660"},"2025-08-29":{"price":8350,"nominal":"291640","volume":"2419264990"},"2025-08-28":{"price":8580,"nominal":"138103","volume":"1192323500"},"2025-08-27":{"price":8650,"nominal":"342557","volume":"2975338620"},"2025-08-26":{"price":8570,"nominal":"260689","volume":"2218170890"},"2025-08-25":{"price":8610,"nominal":"388930","volume":"3353652140"},"2025-08-22":{"price":8820,"nominal":"232600","volume":"2043770830"},"2025-08-21":{"price":8420,"nominal":"395428","volume":"3337567600"},"2025-08-20":{"price":8510,"nominal":"329548","volume":"2779492950"},"2025-08-19":{"price":8380,"nominal":"433188","volume":"3637337330"},"2025-08-18":{"price":8620,"nominal":"325750","volume":"2798951660"},"2025-08-14":{"price":8800,"nominal":"216123","volume":"1911487200"},"2025-08-13":{"price":9240,"nominal":"166091","volume":"1521893480"},"2025-08-12":{"price":9010,"nominal":"126263","volume":"1136021380"},"2025-08-11":{"price":8970,"nominal":"182568","volume":"1658661710"},"2025-08-08":{"price":8840,"nominal":"110959","volume":"979967130"},"2025-08-07":{"price":8900,"nominal":"168622","volume":"1492201350"},"2025-08-06":{"price":8760,"nominal":"131458","volume":"1147697030"},"2025-08-05":{"price":8690,"nominal":"213404","volume":"1852856190"},"2025-08-04":{"price":8850,"nominal":"115689","volume":"1030303420"},"2025-08-01":{"price":8800,"nominal":"317108","volume":"2809474420"},"2025-07-31":{"price":9040,"nominal":"190780","volume":"1733854110"},"2025-07-30":{"price":8770,"nominal":"153720","volume":"1339396530"},"2025-07-29":{"price":8640,"nominal":"178932","volume":"1554039520"},"2025-07-28":{"price":8700,"nominal":"131820","volume":"1146356400"},"2025-07-25":{"price":8570,"nominal":"211555","volume":"1788916140"},"2025-07-24":{"price":8640,"nominal":"160697","volume":"1383331270"},"2025-07-23":{"price":8530,"nominal":"167871","volume":"1426504790"},"2025-07-22":{"price":8590,"nominal":"208070","volume":"1788508820"},"2025-07-21":{"price":8520,"nominal":"338353","volume":"2929107100"},"2025-07-18":{"price":8650,"nominal":"172559","volume":"1494127490"},"2025-07-17":{"price":8710,"nominal":"156215","volume":"1350173860"},"2025-07-16":{"price":8640,"nominal":"205933","volume":"1775188630"},"2025-07-15":{"price":8460,"nominal":"241727","volume":"2072153990"},"2025-07-14":{"price":8830,"nominal":"308387","volume":"2700502710"},"2025-07-11":{"price":8510,"nominal":"180852","volume":"1540362130"},"2025-07-10":{"price":8210,"nominal":"274161","volume":"2236104240"},"2025-07-08":{"price":7820,"nominal":"89698","volume":"701734360"},"2025-07-07":{"price":7870,"nominal":"144412","volume":"1129070920"},"2025-07-04":{"price":7890,"nominal":"54727","volume":"427686650"},"2025-07-03":{"price":7770,"nominal":"146535","volume":"1133620390"},"2025-07-02":{"price":7740,"nominal":"180563","volume":"1391698230"},"2025-07-01":{"price":7410,"nominal":"81720","volume":"600791760"},"2025-06-30":{"price":7420,"nominal":"94260","volume":"694238350"},"2025-06-27":{"price":7300,"nominal":"97093","volume":"708531670"},"2025-06-26":{"price":7380,"nominal":"87936","volume":"646740700"},"2025-06-25":{"price":7350,"nominal":"123600","volume":"899192550"},"2025-06-24":{"price":7120,"nominal":"74984","volume":"535529350"},"2025-06-23":{"price":6980,"nominal":"234857","volume":"1614535230"},"2025-06-19":{"price":7000,"nominal":"27669","volume":"193221340"},"2025-06-18":{"price":6920,"nominal":"109775","volume":"759428700"},"2025-06-17":{"price":7050,"nominal":"134577","volume":"946041870"},"2025-06-13":{"price":7140,"nominal":"101642","volume":"725681310"},"2025-06-12":{"price":7250,"nominal":"67958","volume":"496051900"},"2025-06-11":{"price":7360,"nominal":"152866","volume":"1135197510"},"2025-06-10":{"price":7440,"nominal":"161326","volume":"1196156730"},"2025-06-09":{"price":7420,"nominal":"206762","volume":"1526424590"},"2025-06-06":{"price":7100,"nominal":"99962","volume":"713587900"},"2025-06-05":{"price":6920,"nominal":"167874","volume":"1184158520"},"2025-06-04":{"price":7170,"nominal":"76429","volume":"545502340"},"2025-06-03":{"price":7240,"nominal":"104394","volume":"752945670"},"2025-06-02":{"price":7090,"nominal":"76952","volume":"545368110"},"2025-05-30":{"price":7170,"nominal":"139448","volume":"1000478170"},"2025-05-29":{"price":7150,"nominal":"141830","volume":"1020673910"},"2025-05-28":{"price":7180,"nominal":"87164","volume":"626522490"},"2025-05-27":{"price":7320,"nominal":"114549","volume":"836812380"},"2025-05-26":{"price":7380,"nominal":"62687","volume":"461807060"},"2025-05-23":{"price":7200,"nominal":"172804","volume":"1244182350"},"2025-05-22":{"price":7330,"nominal":"148571","volume":"1091940140"},"2025-05-21":{"price":7200,"nominal":"224711","volume":"1618073970"},"2025-05-20":{"price":7140,"nominal":"87080","volume":"610729860"},"2025-05-19":{"price":7000,"nominal":"80364","volume":"555379860"},"2025-05-16":{"price":6930,"nominal":"58718","volume":"406095370"},"2025-05-15":{"price":6830,"nominal":"80882","volume":"546331620"},"2025-05-14":{"price":6800,"nominal":"96662","volume":"656971420"},"2025-05-13":{"price":6890,"nominal":"139090","volume":"946347150"},"2025-05-12":{"price":6710,"nominal":"118941","volume":"798248770"},"2025-05-09":{"price":6770,"nominal":"106208","volume":"716698050"},"2025-05-08":{"price":6660,"nominal":"187205","volume":"1240978120"},"2025-05-07":{"price":6380,"nominal":"112326","volume":"725135060"},"2025-05-06":{"price":6550,"nominal":"52141","volume":"340889760"},"2025-05-05":{"price":6530,"nominal":"46732","volume":"300083410"},"2025-04-30":{"price":6390,"nominal":"180154","volume":"1147335990"},"2025-04-29":{"price":6450,"nominal":"83855","volume":"542154760"},"2025-04-28":{"price":6440,"nominal":"70571","volume":"449579190"},"2025-04-25":{"price":6520,"nominal":"104760","volume":"681092020"},"2025-04-24":{"price":6400,"nominal":"152694","volume":"976943580"},"2025-04-23":{"price":6300,"nominal":"148850","volume":"929804100"},"2025-04-22":{"price":6040,"nominal":"145027","volume":"857366850"},"2025-04-21":{"price":5650,"nominal":"219509","volume":"1224040460"},"2025-04-16":{"price":5630,"nominal":"137173","volume":"788552670"},"2025-04-15":{"price":5930,"nominal":"123476","volume":"740149670"},"2025-04-14":{"price":6050,"nominal":"140579","volume":"832527110"},"2025-04-11":{"price":6350,"nominal":"230998","volume":"1475047570"},"2025-04-10":{"price":6160,"nominal":"348027","volume":"2132498160"},"2025-04-09":{"price":6380,"nominal":"124073","volume":"763221600"},"2025-04-08":{"price":6000,"nominal":"190320","volume":"1149211320"},"2025-04-07":{"price":6070,"nominal":"322552","volume":"1959596850"},"2025-04-04":{"price":6380,"nominal":"0","volume":"0"},"2025-04-03":{"price":6150,"nominal":"206504","volume":"1269149410"},"2025-04-01":{"price":6340,"nominal":"60078","volume":"381205690"},"2025-03-31":{"price":6170,"nominal":"90175","volume":"564151930"},"2025-03-28":{"price":6190,"nominal":"135785","volume":"844853780"},"2025-03-27":{"price":6410,"nominal":"76269","volume":"487745660"},"2025-03-26":{"price":6380,"nominal":"78162","volume":"500977720"},"2025-03-25":{"price":6500,"nominal":"107215","volume":"693277970"},"2025-03-21":{"price":6170,"nominal":"55652","volume":"344329010"},"2025-03-20":{"price":6160,"nominal":"42966","volume":"265371270"},"2025-03-19":{"price":6240,"nominal":"69399","volume":"433882760"},"2025-03-18":{"price":6070,"nominal":"133532","volume":"790218860"},"2025-03-17":{"price":6040,"nominal":"56855","volume":"337670800"}},"intraday":{"2026-03-19":{"16:59":{"price":5865,"nominal":"17","volume":"99705","trades":"1"},"16:58":{"price":5865,"nominal":"249","volume":"1458345","trades":"5"},"16:57":{"price":5840,"nominal":"800","volume":"4676250","trades":"2"},"16:56":{"price":5840,"nominal":"554","volume":"3239940","trades":"9"},"16:55":{"price":5850,"nominal":"325","volume":"1903340","trades":"2"},"16:54":{"price":5855,"nominal":"3796","volume":"22225770","trades":"5"},"16:53":{"price":5865,"nominal":"47","volume":"275585","trades":"4"},"16:52":{"price":5865,"nominal":"51","volume":"298860","trades":"4"},"16:51":{"price":5860,"nominal":"123","volume":"719815","trades":"4"},"16:50":{"price":5850,"nominal":"288","volume":"1689020","trades":"9"},"16:49":{"price":5870,"nominal":"12","volume":"70500","trades":"3"},"16:48":{"price":5875,"nominal":"1002","volume":"5881750","trades":"2"},"16:47":{"price":5870,"nominal":"2418","volume":"14198670","trades":"9"},"16:46":{"price":5870,"nominal":"1015","volume":"5963125","trades":"4"},"16:45":{"price":5875,"nominal":"658","volume":"3865920","trades":"3"},"16:44":{"price":5880,"nominal":"34","volume":"199755","trades":"4"},"16:43":{"price":5880,"nominal":"300","volume":"1762500","trades":"1"},"16:42":{"price":5875,"nominal":"320","volume":"1879400","trades":"7"},"16:41":{"price":5870,"nominal":"1016","volume":"5963920","trades":"3"},"16:40":{"price":5870,"nominal":"70","volume":"410010","trades":"3"},"16:39":{"price":5870,"nominal":"70","volume":"410010","trades":"3"},"16:38":{"price":5850,"nominal":"11","volume":"64390","trades":"2"},"16:37":{"price":5850,"nominal":"11","volume":"64390","trades":"2"},"16:36":{"price":5855,"nominal":"5","volume":"29255","trades":"2"},"16:35":{"price":5850,"nominal":"72","volume":"422130","trades":"4"},"16:34":{"price":5865,"nominal":"65","volume":"380745","trades":"3"},"16:33":{"price":5865,"nominal":"2992","volume":"17518190","trades":"3"},"16:32":{"price":5865,"nominal":"2992","volume":"17518190","trades":"3"},"16:31":{"price":5855,"nominal":"410","volume":"2400260","trades":"4"},"16:30":{"price":5845,"nominal":"237","volume":"1387730","trades":"7"},"16:29":{"price":5865,"nominal":"341","volume":"1997345","trades":"2"},"16:28":{"price":5855,"nominal":"44","volume":"257840","trades":"2"},"16:27":{"price":5860,"nominal":"279","volume":"1635620","trades":"8"},"16:26":{"price":5860,"nominal":"3071","volume":"18057330","trades":"2"},"16:25":{"price":5880,"nominal":"2","volume":"11770","trades":"1"},"16:24":{"price":5885,"nominal":"6025","volume":"35486735","trades":"6"},"16:23":{"price":5870,"nominal":"16","volume":"94135","trades":"3"},"16:22":{"price":5885,"nominal":"366","volume":"2151805","trades":"7"},"16:21":{"price":5880,"nominal":"1000","volume":"5880000","trades":"1"},"16:20":{"price":5880,"nominal":"227","volume":"1335940","trades":"11"},"16:19":{"price":5890,"nominal":"148","volume":"869910","trades":"4"},"16:18":{"price":5875,"nominal":"70","volume":"411550","trades":"3"},"16:17":{"price":5875,"nominal":"43","volume":"252015","trades":"3"},"16:16":{"price":5860,"nominal":"66","volume":"387105","trades":"4"},"16:15":{"price":5860,"nominal":"66","volume":"387105","trades":"4"},"16:14":{"price":5865,"nominal":"35","volume":"205565","trades":"2"},"16:13":{"price":5865,"nominal":"3381","volume":"19831770","trades":"6"},"16:12":{"price":5870,"nominal":"7135","volume":"41883085","trades":"9"},"16:11":{"price":5870,"nominal":"7135","volume":"41883085","trades":"9"},"16:10":{"price":5870,"nominal":"19","volume":"110990","trades":"2"},"16:09":{"price":5840,"nominal":"46020","volume":"269447090","trades":"14"},"16:08":{"price":5855,"nominal":"3872","volume":"22670550","trades":"3"},"16:07":{"price":5855,"nominal":"134","volume":"783940","trades":"2"},"16:06":{"price":5850,"nominal":"6","volume":"35090","trades":"2"},"16:05":{"price":5845,"nominal":"107","volume":"625415","trades":"3"},"16:04":{"price":5845,"nominal":"1159","volume":"6774380","trades":"4"},"16:03":{"price":5845,"nominal":"1159","volume":"6774380","trades":"4"},"16:02":{"price":5850,"nominal":"284","volume":"1657140","trades":"1"},"16:01":{"price":5835,"nominal":"1655","volume":"9648660","trades":"2"},"16:00":{"price":5830,"nominal":"1304","volume":"7605160","trades":"3"},"15:59":{"price":5835,"nominal":"1612","volume":"9397950","trades":"2"},"15:58":{"price":5820,"nominal":"49","volume":"285670","trades":"3"},"15:57":{"price":5830,"nominal":"129","volume":"752075","trades":"3"},"15:56":{"price":5835,"nominal":"474","volume":"2761070","trades":"3"},"15:55":{"price":5825,"nominal":"86","volume":"499725","trades":"2"},"15:54":{"price":5825,"nominal":"86","volume":"499725","trades":"2"},"15:53":{"price":5810,"nominal":"161","volume":"937825","trades":"6"},"15:52":{"price":5825,"nominal":"252","volume":"1467695","trades":"5"},"15:51":{"price":5815,"nominal":"5","volume":"29075","trades":"1"},"15:50":{"price":5815,"nominal":"117","volume":"680355","trades":"1"},"15:49":{"price":5815,"nominal":"3147","volume":"18299805","trades":"2"},"15:48":{"price":5815,"nominal":"242","volume":"1407230","trades":"2"},"15:47":{"price":5815,"nominal":"119","volume":"691985","trades":"3"},"15:46":{"price":5815,"nominal":"317","volume":"1843790","trades":"4"},"15:45":{"price":5820,"nominal":"804","volume":"4678875","trades":"8"},"15:44":{"price":5820,"nominal":"17166","volume":"99906120","trades":"11"},"15:43":{"price":5820,"nominal":"17166","volume":"99906120","trades":"11"},"15:42":{"price":5820,"nominal":"895","volume":"5195550","trades":"5"},"15:41":{"price":5820,"nominal":"79","volume":"459555","trades":"5"},"15:40":{"price":5820,"nominal":"13","volume":"75480","trades":"3"},"15:39":{"price":5805,"nominal":"9","volume":"52380","trades":"1"},"15:38":{"price":5820,"nominal":"1","volume":"5815","trades":"1"},"15:37":{"price":5815,"nominal":"14","volume":"81415","trades":"2"},"15:36":{"price":5815,"nominal":"1010","volume":"5858150","trades":"2"},"15:35":{"price":5800,"nominal":"22","volume":"128025","trades":"3"},"15:34":{"price":5815,"nominal":"607","volume":"3521840","trades":"7"},"15:33":{"price":5800,"nominal":"420","volume":"2444400","trades":"5"},"15:32":{"price":5820,"nominal":"10","volume":"58180","trades":"2"},"15:31":{"price":5810,"nominal":"137","volume":"796655","trades":"1"},"15:30":{"price":5815,"nominal":"275","volume":"1599125","trades":"8"},"15:29":{"price":5815,"nominal":"1775","volume":"10322165","trades":"12"},"15:28":{"price":5825,"nominal":"385","volume":"2242205","trades":"2"},"15:27":{"price":5825,"nominal":"467","volume":"2720275","trades":"3"},"15:26":{"price":5825,"nominal":"7","volume":"40705","trades":"2"},"15:25":{"price":5815,"nominal":"139","volume":"809925","trades":"2"},"15:24":{"price":5830,"nominal":"120","volume":"699585","trades":"2"},"15:23":{"price":5815,"nominal":"27","volume":"157410","trades":"2"},"15:22":{"price":5830,"nominal":"2","volume":"11660","trades":"1"},"15:21":{"price":5830,"nominal":"1684","volume":"9826140","trades":"1"},"15:20":{"price":5835,"nominal":"18","volume":"104940","trades":"4"},"15:19":{"price":5830,"nominal":"204","volume":"1188430","trades":"7"},"15:18":{"price":5830,"nominal":"102","volume":"594670","trades":"2"},"15:17":{"price":5835,"nominal":"1","volume":"5835","trades":"1"},"15:16":{"price":5835,"nominal":"403","volume":"2347490","trades":"5"},"15:15":{"price":5835,"nominal":"403","volume":"2347490","trades":"5"},"15:14":{"price":5825,"nominal":"142","volume":"827270","trades":"3"},"15:13":{"price":5825,"nominal":"5973","volume":"34792725","trades":"11"},"15:12":{"price":5825,"nominal":"673","volume":"3920215","trades":"3"},"15:11":{"price":5830,"nominal":"5011","volume":"29164185","trades":"8"},"15:10":{"price":5835,"nominal":"939","volume":"5474370","trades":"2"},"15:09":{"price":5830,"nominal":"3","volume":"17460","trades":"1"},"15:08":{"price":5820,"nominal":"119","volume":"692600","trades":"2"},"15:07":{"price":5830,"nominal":"393","volume":"2287360","trades":"5"},"15:06":{"price":5830,"nominal":"65","volume":"378300","trades":"2"},"15:05":{"price":5820,"nominal":"238","volume":"1383990","trades":"4"},"15:04":{"price":5825,"nominal":"31","volume":"180420","trades":"1"},"15:03":{"price":5820,"nominal":"37","volume":"215585","trades":"3"},"15:02":{"price":5830,"nominal":"57","volume":"332300","trades":"4"},"15:01":{"price":5830,"nominal":"646","volume":"3766185","trades":"7"},"15:00":{"price":5835,"nominal":"22","volume":"128040","trades":"1"},"14:59":{"price":5820,"nominal":"267","volume":"1557390","trades":"2"},"14:58":{"price":5820,"nominal":"1","volume":"5820","trades":"1"},"14:57":{"price":5820,"nominal":"25","volume":"145605","trades":"3"},"14:56":{"price":5820,"nominal":"22","volume":"128355","trades":"4"},"14:55":{"price":5835,"nominal":"128","volume":"746240","trades":"2"},"14:54":{"price":5830,"nominal":"72","volume":"419140","trades":"4"},"14:53":{"price":5825,"nominal":"361","volume":"2101020","trades":"1"},"14:52":{"price":5820,"nominal":"960","volume":"5587200","trades":"3"},"14:51":{"price":5820,"nominal":"1","volume":"5820","trades":"1"},"14:50":{"price":5820,"nominal":"1","volume":"5810","trades":"1"},"14:49":{"price":5810,"nominal":"193","volume":"1123230","trades":"2"},"14:48":{"price":5820,"nominal":"83","volume":"482230","trades":"5"},"14:47":{"price":5810,"nominal":"133","volume":"772500","trades":"7"},"14:46":{"price":5810,"nominal":"1653","volume":"9600225","trades":"3"},"14:45":{"price":5810,"nominal":"1653","volume":"9600225","trades":"3"},"14:44":{"price":5810,"nominal":"1653","volume":"9600225","trades":"3"},"14:43":{"price":5805,"nominal":"156","volume":"904955","trades":"5"},"14:42":{"price":5810,"nominal":"566","volume":"3288270","trades":"6"},"14:41":{"price":5810,"nominal":"237","volume":"1376970","trades":"1"},"14:40":{"price":5810,"nominal":"195","volume":"1132945","trades":"4"},"14:39":{"price":5805,"nominal":"32","volume":"185645","trades":"5"},"14:38":{"price":5805,"nominal":"15","volume":"87075","trades":"2"},"14:37":{"price":5805,"nominal":"132","volume":"765175","trades":"5"},"14:36":{"price":5800,"nominal":"31","volume":"179900","trades":"3"},"14:35":{"price":5800,"nominal":"10","volume":"58115","trades":"4"},"14:34":{"price":5815,"nominal":"180","volume":"1044900","trades":"1"},"14:33":{"price":5805,"nominal":"308","volume":"1790535","trades":"4"},"14:32":{"price":5815,"nominal":"133","volume":"773970","trades":"4"},"14:31":{"price":5820,"nominal":"762","volume":"4434590","trades":"10"},"14:30":{"price":5820,"nominal":"10","volume":"58200","trades":"1"},"14:29":{"price":5820,"nominal":"44","volume":"255655","trades":"2"},"14:28":{"price":5815,"nominal":"1","volume":"5815","trades":"1"},"14:27":{"price":5815,"nominal":"4","volume":"23245","trades":"2"},"14:26":{"price":5815,"nominal":"4","volume":"23245","trades":"2"},"14:25":{"price":5815,"nominal":"127","volume":"738010","trades":"4"},"14:24":{"price":5795,"nominal":"19","volume":"110390","trades":"6"},"14:23":{"price":5810,"nominal":"2598","volume":"15062610","trades":"7"},"14:22":{"price":5795,"nominal":"3976","volume":"23039565","trades":"4"},"14:21":{"price":5785,"nominal":"176","volume":"1019945","trades":"3"},"14:20":{"price":5795,"nominal":"133","volume":"768755","trades":"2"},"14:19":{"price":5780,"nominal":"48","volume":"277490","trades":"3"},"14:18":{"price":5780,"nominal":"34","volume":"196275","trades":"4"},"14:17":{"price":5785,"nominal":"3","volume":"17325","trades":"1"},"14:16":{"price":5775,"nominal":"192","volume":"1107085","trades":"5"},"14:15":{"price":5775,"nominal":"192","volume":"1107085","trades":"5"},"14:14":{"price":5780,"nominal":"462","volume":"2670215","trades":"3"},"14:13":{"price":5775,"nominal":"378","volume":"2183035","trades":"7"},"14:12":{"price":5785,"nominal":"27","volume":"156010","trades":"3"},"14:11":{"price":5775,"nominal":"15","volume":"86625","trades":"1"},"14:10":{"price":5775,"nominal":"321","volume":"1852195","trades":"6"},"14:09":{"price":5775,"nominal":"982","volume":"5672480","trades":"14"},"14:08":{"price":5785,"nominal":"78","volume":"450105","trades":"2"},"14:07":{"price":5770,"nominal":"163","volume":"941580","trades":"10"},"14:06":{"price":5785,"nominal":"237","volume":"1369860","trades":"2"},"14:05":{"price":5780,"nominal":"682","volume":"3948580","trades":"3"},"14:04":{"price":5790,"nominal":"17","volume":"98430","trades":"1"},"14:03":{"price":5790,"nominal":"12","volume":"69480","trades":"2"},"14:02":{"price":5790,"nominal":"105","volume":"607875","trades":"6"},"14:01":{"price":5800,"nominal":"12","volume":"69600","trades":"3"},"14:00":{"price":5800,"nominal":"5","volume":"28985","trades":"3"},"13:59":{"price":5795,"nominal":"83","volume":"480970","trades":"3"},"13:58":{"price":5795,"nominal":"83","volume":"480970","trades":"3"},"13:57":{"price":5800,"nominal":"41","volume":"237785","trades":"3"},"13:56":{"price":5795,"nominal":"1603","volume":"9288980","trades":"8"},"13:55":{"price":5780,"nominal":"10","volume":"57920","trades":"4"},"13:54":{"price":5790,"nominal":"113","volume":"653700","trades":"3"},"13:53":{"price":5790,"nominal":"113","volume":"653700","trades":"3"},"13:52":{"price":5785,"nominal":"494","volume":"2860260","trades":"3"},"13:51":{"price":5790,"nominal":"1","volume":"5790","trades":"1"},"13:50":{"price":5790,"nominal":"2260","volume":"13086640","trades":"6"},"13:49":{"price":5800,"nominal":"65","volume":"376380","trades":"3"},"13:48":{"price":5790,"nominal":"8","volume":"46400","trades":"2"},"13:47":{"price":5800,"nominal":"62","volume":"359600","trades":"5"},"13:46":{"price":5800,"nominal":"16","volume":"92690","trades":"2"},"13:45":{"price":5795,"nominal":"127","volume":"736615","trades":"3"},"13:44":{"price":5800,"nominal":"9","volume":"52245","trades":"2"},"13:43":{"price":5805,"nominal":"51","volume":"295805","trades":"4"},"13:42":{"price":5805,"nominal":"92","volume":"534060","trades":"3"},"13:41":{"price":5805,"nominal":"107","volume":"619530","trades":"1"},"13:40":{"price":5790,"nominal":"231","volume":"1337400","trades":"5"},"13:39":{"price":5780,"nominal":"87","volume":"503025","trades":"3"},"13:38":{"price":5790,"nominal":"155","volume":"895950","trades":"2"},"13:37":{"price":5790,"nominal":"155","volume":"895950","trades":"2"},"13:36":{"price":5780,"nominal":"105","volume":"606900","trades":"1"},"13:35":{"price":5780,"nominal":"28","volume":"162115","trades":"2"},"13:34":{"price":5790,"nominal":"47","volume":"271910","trades":"2"},"13:33":{"price":5785,"nominal":"90","volume":"520330","trades":"4"},"13:32":{"price":5775,"nominal":"99","volume":"572930","trades":"6"},"13:31":{"price":5775,"nominal":"99","volume":"572930","trades":"6"},"13:30":{"price":5800,"nominal":"2232","volume":"12945600","trades":"2"},"13:29":{"price":5800,"nominal":"17","volume":"98685","trades":"1"},"13:28":{"price":5805,"nominal":"338","volume":"1958720","trades":"4"},"13:27":{"price":5785,"nominal":"33","volume":"191565","trades":"1"},"13:26":{"price":5805,"nominal":"43","volume":"249400","trades":"4"},"13:25":{"price":5800,"nominal":"1","volume":"5795","trades":"1"},"13:24":{"price":5795,"nominal":"410","volume":"2375700","trades":"4"},"13:23":{"price":5785,"nominal":"189","volume":"1094215","trades":"2"},"13:22":{"price":5785,"nominal":"189","volume":"1094215","trades":"2"},"13:21":{"price":5785,"nominal":"189","volume":"1094215","trades":"2"},"13:20":{"price":5785,"nominal":"331","volume":"1913295","trades":"4"},"13:19":{"price":5785,"nominal":"495","volume":"2857405","trades":"7"},"13:18":{"price":5765,"nominal":"2001","volume":"11555775","trades":"2"},"13:17":{"price":5775,"nominal":"66","volume":"380820","trades":"1"},"13:16":{"price":5770,"nominal":"237","volume":"1367875","trades":"6"},"13:15":{"price":5785,"nominal":"3","volume":"17310","trades":"1"},"13:14":{"price":5770,"nominal":"18","volume":"103875","trades":"3"},"13:13":{"price":5770,"nominal":"1","volume":"5760","trades":"1"},"13:12":{"price":5760,"nominal":"181","volume":"1045690","trades":"2"},"13:11":{"price":5780,"nominal":"480","volume":"2769080","trades":"8"},"13:10":{"price":5765,"nominal":"106","volume":"612680","trades":"3"},"13:09":{"price":5780,"nominal":"1135","volume":"6560305","trades":"5"},"13:08":{"price":5785,"nominal":"70","volume":"404070","trades":"5"},"13:07":{"price":5775,"nominal":"23","volume":"133035","trades":"5"},"13:06":{"price":5785,"nominal":"240","volume":"1388400","trades":"1"},"13:05":{"price":5785,"nominal":"240","volume":"1388400","trades":"1"},"13:04":{"price":5785,"nominal":"400","volume":"2318915","trades":"5"},"13:03":{"price":5795,"nominal":"349","volume":"2024165","trades":"2"},"13:02":{"price":5795,"nominal":"1336","volume":"7742160","trades":"5"},"13:01":{"price":5790,"nominal":"1","volume":"5795","trades":"1"},"13:00":{"price":5790,"nominal":"1","volume":"5795","trades":"1"},"12:59":{"price":5795,"nominal":"440","volume":"2549800","trades":"1"},"12:58":{"price":5795,"nominal":"1338","volume":"7757665","trades":"7"},"12:57":{"price":5800,"nominal":"16","volume":"92805","trades":"3"},"12:56":{"price":5805,"nominal":"637","volume":"3686725","trades":"5"},"12:55":{"price":5795,"nominal":"82","volume":"474205","trades":"6"},"12:54":{"price":5795,"nominal":"82","volume":"474780","trades":"2"},"12:53":{"price":5790,"nominal":"338","volume":"1956175","trades":"6"},"12:52":{"price":5790,"nominal":"338","volume":"1956175","trades":"6"},"12:51":{"price":5785,"nominal":"584","volume":"3367040","trades":"6"},"12:50":{"price":5785,"nominal":"1007","volume":"5820460","trades":"4"},"12:49":{"price":5780,"nominal":"3072","volume":"17636060","trades":"9"},"12:48":{"price":5755,"nominal":"7","volume":"40275","trades":"2"},"12:47":{"price":5750,"nominal":"194","volume":"1111670","trades":"3"},"12:46":{"price":5750,"nominal":"194","volume":"1111670","trades":"3"},"12:45":{"price":5730,"nominal":"648","volume":"3721145","trades":"7"},"12:44":{"price":5750,"nominal":"41","volume":"235375","trades":"4"},"12:43":{"price":5755,"nominal":"245","volume":"1409330","trades":"5"},"12:42":{"price":5735,"nominal":"2352","volume":"13524340","trades":"15"},"12:41":{"price":5755,"nominal":"627","volume":"3611810","trades":"5"},"12:40":{"price":5770,"nominal":"158","volume":"912030","trades":"7"},"12:39":{"price":5780,"nominal":"802","volume":"4635470","trades":"7"},"12:38":{"price":5765,"nominal":"1423","volume":"8216115","trades":"10"},"12:37":{"price":5770,"nominal":"696","volume":"4012865","trades":"4"},"12:36":{"price":5770,"nominal":"19","volume":"109655","trades":"3"},"12:35":{"price":5770,"nominal":"19","volume":"109655","trades":"3"},"12:34":{"price":5775,"nominal":"663","volume":"3818880","trades":"2"},"12:33":{"price":5760,"nominal":"2969","volume":"17101420","trades":"4"},"12:32":{"price":5755,"nominal":"1298","volume":"7476235","trades":"6"},"12:31":{"price":5760,"nominal":"323","volume":"1864945","trades":"6"},"12:30":{"price":5770,"nominal":"643","volume":"3710110","trades":"6"},"12:29":{"price":5770,"nominal":"99","volume":"571725","trades":"1"},"12:28":{"price":5775,"nominal":"321","volume":"1852910","trades":"10"},"12:27":{"price":5775,"nominal":"172","volume":"993910","trades":"6"},"12:26":{"price":5775,"nominal":"172","volume":"993910","trades":"6"},"12:25":{"price":5780,"nominal":"7","volume":"40430","trades":"2"},"12:24":{"price":5775,"nominal":"456","volume":"2633400","trades":"1"},"12:23":{"price":5775,"nominal":"102","volume":"589990","trades":"7"},"12:22":{"price":5785,"nominal":"27","volume":"156070","trades":"5"},"12:21":{"price":5790,"nominal":"356","volume":"2061240","trades":"3"},"12:20":{"price":5790,"nominal":"225","volume":"1301885","trades":"7"},"12:19":{"price":5795,"nominal":"56","volume":"324210","trades":"6"},"12:18":{"price":5800,"nominal":"699","volume":"4055945","trades":"10"},"12:17":{"price":5805,"nominal":"128","volume":"743550","trades":"4"},"12:16":{"price":5805,"nominal":"2","volume":"11620","trades":"1"},"12:15":{"price":5810,"nominal":"11","volume":"63800","trades":"1"},"12:14":{"price":5800,"nominal":"2","volume":"11620","trades":"2"},"12:13":{"price":5810,"nominal":"110","volume":"639100","trades":"2"},"12:12":{"price":5810,"nominal":"65","volume":"377550","trades":"5"},"12:11":{"price":5810,"nominal":"93","volume":"540100","trades":"5"},"12:10":{"price":5805,"nominal":"19","volume":"110295","trades":"2"},"12:09":{"price":5805,"nominal":"485","volume":"2817815","trades":"7"},"12:08":{"price":5820,"nominal":"1015","volume":"5907320","trades":"6"},"12:07":{"price":5820,"nominal":"71","volume":"413230","trades":"5"},"12:06":{"price":5830,"nominal":"216","volume":"1259375","trades":"5"},"12:05":{"price":5830,"nominal":"4542","volume":"26457150","trades":"4"},"12:04":{"price":5825,"nominal":"68","volume":"395860","trades":"2"},"12:03":{"price":5820,"nominal":"17","volume":"98770","trades":"1"},"12:02":{"price":5810,"nominal":"12","volume":"69665","trades":"4"},"12:01":{"price":5805,"nominal":"67","volume":"388600","trades":"4"},"12:00":{"price":5800,"nominal":"40","volume":"232000","trades":"1"},"11:59":{"price":5800,"nominal":"4043","volume":"23449845","trades":"5"},"11:58":{"price":5805,"nominal":"3","volume":"17400","trades":"1"},"11:57":{"price":5800,"nominal":"48","volume":"278290","trades":"11"},"11:56":{"price":5800,"nominal":"3","volume":"17365","trades":"2"},"11:55":{"price":5795,"nominal":"195","volume":"1130145","trades":"5"},"11:54":{"price":5790,"nominal":"97","volume":"562465","trades":"9"},"11:53":{"price":5780,"nominal":"593","volume":"3432195","trades":"10"},"11:52":{"price":5790,"nominal":"447","volume":"2588080","trades":"8"},"11:51":{"price":5780,"nominal":"506","volume":"2927115","trades":"5"},"11:50":{"price":5785,"nominal":"336","volume":"1942100","trades":"2"},"11:49":{"price":5780,"nominal":"437","volume":"2525210","trades":"8"},"11:48":{"price":5775,"nominal":"5","volume":"28875","trades":"2"},"11:47":{"price":5775,"nominal":"74","volume":"427695","trades":"2"},"11:46":{"price":5780,"nominal":"8","volume":"46230","trades":"4"},"11:45":{"price":5770,"nominal":"6","volume":"34635","trades":"3"},"11:44":{"price":5770,"nominal":"147","volume":"849025","trades":"3"},"11:43":{"price":5775,"nominal":"104","volume":"601120","trades":"1"},"11:42":{"price":5780,"nominal":"238","volume":"1373290","trades":"1"},"11:41":{"price":5770,"nominal":"86","volume":"496815","trades":"3"},"11:40":{"price":5780,"nominal":"436","volume":"2515595","trades":"9"},"11:39":{"price":5780,"nominal":"436","volume":"2515595","trades":"9"},"11:38":{"price":5770,"nominal":"464","volume":"2678335","trades":"5"},"11:37":{"price":5775,"nominal":"110","volume":"635310","trades":"3"},"11:36":{"price":5785,"nominal":"2139","volume":"12383310","trades":"3"},"11:35":{"price":5790,"nominal":"6138","volume":"35508330","trades":"3"},"11:34":{"price":5785,"nominal":"18","volume":"104130","trades":"2"},"11:33":{"price":5785,"nominal":"16","volume":"92560","trades":"2"},"11:32":{"price":5785,"nominal":"391","volume":"2257290","trades":"6"},"11:31":{"price":5770,"nominal":"277","volume":"1598585","trades":"8"},"11:30":{"price":5775,"nominal":"510","volume":"2942685","trades":"8"},"11:29":{"price":5765,"nominal":"417","volume":"2408925","trades":"8"},"11:28":{"price":5780,"nominal":"4808","volume":"27801720","trades":"13"},"11:27":{"price":5780,"nominal":"51","volume":"295540","trades":"2"},"11:26":{"price":5790,"nominal":"73","volume":"422720","trades":"2"},"11:25":{"price":5780,"nominal":"148","volume":"858585","trades":"8"},"11:24":{"price":5795,"nominal":"225","volume":"1300740","trades":"4"},"11:23":{"price":5780,"nominal":"205","volume":"1185665","trades":"4"},"11:22":{"price":5780,"nominal":"45","volume":"260370","trades":"5"},"11:21":{"price":5795,"nominal":"45","volume":"260785","trades":"3"},"11:20":{"price":5805,"nominal":"3","volume":"17400","trades":"2"},"11:19":{"price":5800,"nominal":"780","volume":"4522140","trades":"3"},"11:18":{"price":5790,"nominal":"9","volume":"52040","trades":"2"},"11:17":{"price":5800,"nominal":"249","volume":"1442235","trades":"8"},"11:16":{"price":5800,"nominal":"482","volume":"2793310","trades":"12"},"11:15":{"price":5800,"nominal":"181","volume":"1050270","trades":"10"},"11:14":{"price":5805,"nominal":"56","volume":"325640","trades":"2"},"11:13":{"price":5815,"nominal":"162","volume":"942225","trades":"7"},"11:12":{"price":5820,"nominal":"557","volume":"3243310","trades":"5"},"11:11":{"price":5820,"nominal":"56","volume":"325240","trades":"6"},"11:10":{"price":5815,"nominal":"62","volume":"360840","trades":"2"},"11:09":{"price":5820,"nominal":"462","volume":"2686660","trades":"6"},"11:08":{"price":5825,"nominal":"620","volume":"3609135","trades":"8"},"11:07":{"price":5825,"nominal":"1978","volume":"11536145","trades":"10"},"11:06":{"price":5835,"nominal":"122","volume":"711310","trades":"8"},"11:05":{"price":5825,"nominal":"55","volume":"321020","trades":"3"},"11:04":{"price":5830,"nominal":"236","volume":"1378285","trades":"9"},"11:03":{"price":5850,"nominal":"11","volume":"64335","trades":"4"},"11:02":{"price":5850,"nominal":"11","volume":"64335","trades":"4"},"11:01":{"price":5850,"nominal":"1004","volume":"5851825","trades":"15"},"11:00":{"price":5835,"nominal":"177","volume":"1034955","trades":"7"},"10:59":{"price":5845,"nominal":"2","volume":"11660","trades":"1"},"10:58":{"price":5830,"nominal":"15","volume":"87600","trades":"2"},"10:57":{"price":5830,"nominal":"42","volume":"245090","trades":"3"},"10:56":{"price":5840,"nominal":"50","volume":"292135","trades":"3"},"10:55":{"price":5850,"nominal":"174","volume":"1016915","trades":"5"},"10:54":{"price":5845,"nominal":"145","volume":"846800","trades":"4"},"10:53":{"price":5840,"nominal":"225","volume":"1314000","trades":"2"},"10:52":{"price":5840,"nominal":"1031","volume":"6021040","trades":"10"},"10:51":{"price":5840,"nominal":"600","volume":"3503990","trades":"8"},"10:50":{"price":5830,"nominal":"1917","volume":"11195135","trades":"10"},"10:49":{"price":5840,"nominal":"171","volume":"995415","trades":"5"},"10:48":{"price":5815,"nominal":"402","volume":"2344510","trades":"9"},"10:47":{"price":5830,"nominal":"49","volume":"285580","trades":"3"},"10:46":{"price":5815,"nominal":"3","volume":"17490","trades":"3"},"10:45":{"price":5830,"nominal":"2202","volume":"12836540","trades":"13"},"10:44":{"price":5840,"nominal":"1953","volume":"11397230","trades":"12"},"10:43":{"price":5815,"nominal":"107","volume":"624880","trades":"5"},"10:42":{"price":5840,"nominal":"22","volume":"128040","trades":"3"},"10:41":{"price":5830,"nominal":"720","volume":"4171605","trades":"12"},"10:40":{"price":5800,"nominal":"1450","volume":"8411055","trades":"8"},"10:39":{"price":5805,"nominal":"2140","volume":"12405870","trades":"15"},"10:38":{"price":5790,"nominal":"276","volume":"1602145","trades":"7"},"10:37":{"price":5805,"nominal":"63","volume":"365715","trades":"3"},"10:36":{"price":5805,"nominal":"2","volume":"11570","trades":"1"},"10:35":{"price":5785,"nominal":"2340","volume":"13554995","trades":"15"},"10:34":{"price":5795,"nominal":"1317","volume":"7627320","trades":"7"},"10:33":{"price":5775,"nominal":"305","volume":"1764735","trades":"18"},"10:32":{"price":5780,"nominal":"1486","volume":"8588325","trades":"6"},"10:31":{"price":5800,"nominal":"145","volume":"842180","trades":"5"},"10:30":{"price":5800,"nominal":"423","volume":"2445565","trades":"13"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":4.13,"nominal":"93","volume":"384","trades":"2"},"16:58":{"price":4.13,"nominal":"93","volume":"384","trades":"2"},"16:57":{"price":4.13,"nominal":"93","volume":"384","trades":"2"},"16:56":{"price":4.13,"nominal":"93","volume":"384","trades":"2"},"16:55":{"price":4.13,"nominal":"5","volume":"21","trades":"2"},"16:54":{"price":4.135,"nominal":"28","volume":"116","trades":"2"},"16:53":{"price":4.135,"nominal":"28","volume":"116","trades":"2"},"16:52":{"price":4.15,"nominal":"23","volume":"95","trades":"2"},"16:51":{"price":4.13,"nominal":"3","volume":"12","trades":"1"},"16:50":{"price":4.14,"nominal":"161","volume":"668","trades":"3"},"16:49":{"price":4.14,"nominal":"161","volume":"668","trades":"3"},"16:48":{"price":4.14,"nominal":"161","volume":"668","trades":"3"},"16:47":{"price":4.14,"nominal":"161","volume":"668","trades":"3"},"16:46":{"price":4.15,"nominal":"29","volume":"120","trades":"2"},"16:45":{"price":4.15,"nominal":"23","volume":"95","trades":"1"},"16:44":{"price":4.15,"nominal":"300","volume":"1245","trades":"1"},"16:43":{"price":4.15,"nominal":"300","volume":"1245","trades":"1"},"16:42":{"price":4.15,"nominal":"30","volume":"124","trades":"2"},"16:41":{"price":4.135,"nominal":"380","volume":"1571","trades":"1"},"16:40":{"price":4.135,"nominal":"380","volume":"1571","trades":"1"},"16:39":{"price":4.135,"nominal":"380","volume":"1571","trades":"1"},"16:38":{"price":4.135,"nominal":"380","volume":"1571","trades":"1"},"16:37":{"price":4.135,"nominal":"380","volume":"1571","trades":"1"},"16:36":{"price":4.135,"nominal":"380","volume":"1571","trades":"1"},"16:35":{"price":4.135,"nominal":"380","volume":"1571","trades":"1"},"16:34":{"price":4.135,"nominal":"79","volume":"327","trades":"1"},"16:33":{"price":4.135,"nominal":"79","volume":"327","trades":"1"},"16:32":{"price":4.135,"nominal":"79","volume":"327","trades":"1"},"16:31":{"price":4.135,"nominal":"79","volume":"327","trades":"1"},"16:30":{"price":4.14,"nominal":"10","volume":"41","trades":"1"},"16:29":{"price":4.14,"nominal":"10","volume":"41","trades":"1"},"16:28":{"price":4.14,"nominal":"1","volume":"4","trades":"1"},"16:27":{"price":4.14,"nominal":"1","volume":"4","trades":"1"},"16:26":{"price":4.14,"nominal":"1","volume":"4","trades":"1"},"16:25":{"price":4.155,"nominal":"8","volume":"33","trades":"1"},"16:24":{"price":4.155,"nominal":"8","volume":"33","trades":"1"},"16:23":{"price":4.155,"nominal":"8","volume":"33","trades":"1"},"16:22":{"price":4.155,"nominal":"8","volume":"33","trades":"1"},"16:21":{"price":4.155,"nominal":"8","volume":"33","trades":"1"},"16:20":{"price":4.155,"nominal":"8","volume":"33","trades":"1"},"16:19":{"price":4.16,"nominal":"2386","volume":"9878","trades":"1"},"16:18":{"price":4.14,"nominal":"29","volume":"120","trades":"2"},"16:17":{"price":4.14,"nominal":"29","volume":"120","trades":"2"},"16:16":{"price":4.14,"nominal":"29","volume":"120","trades":"2"},"16:15":{"price":4.14,"nominal":"29","volume":"120","trades":"2"},"16:14":{"price":4.14,"nominal":"29","volume":"120","trades":"2"},"16:13":{"price":4.14,"nominal":"29","volume":"120","trades":"2"},"16:12":{"price":4.14,"nominal":"50","volume":"206","trades":"1"},"16:11":{"price":4.14,"nominal":"50","volume":"206","trades":"1"},"16:10":{"price":4.125,"nominal":"68","volume":"281","trades":"2"},"16:09":{"price":4.13,"nominal":"100","volume":"412","trades":"1"},"16:08":{"price":4.13,"nominal":"100","volume":"412","trades":"1"},"16:07":{"price":4.13,"nominal":"100","volume":"412","trades":"1"},"16:06":{"price":4.12,"nominal":"757","volume":"3104","trades":"1"},"16:05":{"price":4.1,"nominal":"58","volume":"238","trades":"1"},"16:04":{"price":4.1,"nominal":"58","volume":"238","trades":"1"},"16:03":{"price":4.1,"nominal":"58","volume":"238","trades":"1"},"16:02":{"price":4.1,"nominal":"58","volume":"238","trades":"1"},"16:01":{"price":4.1,"nominal":"58","volume":"238","trades":"1"},"16:00":{"price":4.1,"nominal":"568","volume":"2337","trades":"1"},"15:59":{"price":4.115,"nominal":"47","volume":"193","trades":"1"},"15:58":{"price":4.11,"nominal":"71","volume":"292","trades":"2"},"15:57":{"price":4.11,"nominal":"300","volume":"1233","trades":"2"},"15:56":{"price":4.11,"nominal":"300","volume":"1233","trades":"2"},"15:55":{"price":4.11,"nominal":"300","volume":"1233","trades":"2"},"15:54":{"price":4.11,"nominal":"300","volume":"1233","trades":"2"},"15:53":{"price":4.11,"nominal":"300","volume":"1233","trades":"2"},"15:52":{"price":4.11,"nominal":"251","volume":"1030","trades":"4"},"15:51":{"price":4.105,"nominal":"58","volume":"238","trades":"2"},"15:50":{"price":4.105,"nominal":"58","volume":"238","trades":"2"},"15:49":{"price":4.105,"nominal":"58","volume":"238","trades":"2"},"15:48":{"price":4.105,"nominal":"58","volume":"238","trades":"2"},"15:47":{"price":4.1,"nominal":"21000","volume":"86307","trades":"1"},"15:46":{"price":4.11,"nominal":"1218","volume":"5000","trades":"6"},"15:45":{"price":4.11,"nominal":"1218","volume":"5000","trades":"6"},"15:44":{"price":4.11,"nominal":"1218","volume":"5000","trades":"6"},"15:43":{"price":4.11,"nominal":"1218","volume":"5000","trades":"6"},"15:42":{"price":4.105,"nominal":"6","volume":"25","trades":"3"},"15:41":{"price":4.1,"nominal":"52","volume":"213","trades":"3"},"15:40":{"price":4.1,"nominal":"5","volume":"21","trades":"1"},"15:39":{"price":4.1,"nominal":"5","volume":"21","trades":"1"},"15:38":{"price":4.1,"nominal":"5","volume":"21","trades":"1"},"15:37":{"price":4.1,"nominal":"5","volume":"21","trades":"1"},"15:36":{"price":4.1,"nominal":"5","volume":"21","trades":"1"},"15:35":{"price":4.105,"nominal":"137","volume":"562","trades":"1"},"15:34":{"price":4.1,"nominal":"154","volume":"631","trades":"6"},"15:33":{"price":4.1,"nominal":"154","volume":"631","trades":"6"},"15:32":{"price":4.1,"nominal":"154","volume":"631","trades":"6"},"15:31":{"price":4.1,"nominal":"154","volume":"631","trades":"6"},"15:30":{"price":4.1,"nominal":"154","volume":"631","trades":"6"},"15:29":{"price":4.105,"nominal":"155","volume":"637","trades":"2"},"15:28":{"price":4.11,"nominal":"50","volume":"205","trades":"1"},"15:27":{"price":4.11,"nominal":"50","volume":"205","trades":"1"},"15:26":{"price":4.11,"nominal":"50","volume":"205","trades":"1"},"15:25":{"price":4.11,"nominal":"50","volume":"205","trades":"1"},"15:24":{"price":4.11,"nominal":"50","volume":"205","trades":"1"},"15:23":{"price":4.1,"nominal":"1035","volume":"4251","trades":"3"},"15:22":{"price":4.1,"nominal":"1035","volume":"4251","trades":"3"},"15:21":{"price":4.1,"nominal":"1035","volume":"4251","trades":"3"},"15:20":{"price":4.1,"nominal":"1035","volume":"4251","trades":"3"},"15:19":{"price":4.1,"nominal":"1035","volume":"4251","trades":"3"},"15:18":{"price":4.1,"nominal":"1035","volume":"4251","trades":"3"},"15:17":{"price":4.11,"nominal":"3","volume":"12","trades":"2"},"15:16":{"price":4.11,"nominal":"3","volume":"12","trades":"2"},"15:15":{"price":4.11,"nominal":"3","volume":"12","trades":"2"},"15:14":{"price":4.11,"nominal":"3","volume":"12","trades":"2"},"15:13":{"price":4.11,"nominal":"3","volume":"12","trades":"2"},"15:12":{"price":4.11,"nominal":"3","volume":"12","trades":"2"},"15:11":{"price":4.11,"nominal":"3","volume":"12","trades":"2"},"15:10":{"price":4.11,"nominal":"3","volume":"12","trades":"2"},"15:09":{"price":4.11,"nominal":"3","volume":"12","trades":"2"},"15:08":{"price":4.1,"nominal":"244","volume":"1003","trades":"1"},"15:07":{"price":4.1,"nominal":"244","volume":"1003","trades":"1"},"15:06":{"price":4.1,"nominal":"244","volume":"1003","trades":"1"},"15:05":{"price":4.1,"nominal":"244","volume":"1003","trades":"1"},"15:04":{"price":4.11,"nominal":"271","volume":"1113","trades":"4"},"15:03":{"price":4.11,"nominal":"271","volume":"1113","trades":"4"},"15:02":{"price":4.11,"nominal":"271","volume":"1113","trades":"4"},"15:01":{"price":4.11,"nominal":"271","volume":"1113","trades":"4"},"15:00":{"price":4.09,"nominal":"71","volume":"290","trades":"2"},"14:59":{"price":4.09,"nominal":"71","volume":"290","trades":"2"},"14:58":{"price":4.085,"nominal":"1","volume":"4","trades":"2"},"14:57":{"price":4.105,"nominal":"4","volume":"16","trades":"1"},"14:56":{"price":4.105,"nominal":"4","volume":"16","trades":"1"},"14:55":{"price":4.105,"nominal":"24","volume":"98","trades":"1"},"14:54":{"price":4.09,"nominal":"190","volume":"780","trades":"1"},"14:53":{"price":4.105,"nominal":"60","volume":"246","trades":"1"},"14:52":{"price":4.105,"nominal":"60","volume":"246","trades":"1"},"14:51":{"price":4.105,"nominal":"60","volume":"246","trades":"1"},"14:50":{"price":4.105,"nominal":"60","volume":"246","trades":"1"},"14:49":{"price":4.105,"nominal":"60","volume":"246","trades":"1"},"14:48":{"price":4.105,"nominal":"60","volume":"246","trades":"1"},"14:47":{"price":4.1,"nominal":"1000","volume":"4100","trades":"1"},"14:46":{"price":4.1,"nominal":"24","volume":"98","trades":"2"},"14:45":{"price":4.1,"nominal":"24","volume":"98","trades":"2"},"14:44":{"price":4.1,"nominal":"24","volume":"98","trades":"2"},"14:43":{"price":4.095,"nominal":"5","volume":"20","trades":"3"},"14:42":{"price":4.095,"nominal":"5","volume":"20","trades":"3"},"14:41":{"price":4.095,"nominal":"5","volume":"20","trades":"3"},"14:40":{"price":4.095,"nominal":"5","volume":"20","trades":"3"},"14:39":{"price":4.095,"nominal":"5","volume":"20","trades":"3"},"14:38":{"price":4.095,"nominal":"9","volume":"37","trades":"1"},"14:37":{"price":4.095,"nominal":"97","volume":"398","trades":"1"},"14:36":{"price":4.095,"nominal":"97","volume":"398","trades":"1"},"14:35":{"price":4.1,"nominal":"124","volume":"509","trades":"1"},"14:34":{"price":4.1,"nominal":"124","volume":"509","trades":"1"},"14:33":{"price":4.1,"nominal":"124","volume":"509","trades":"1"},"14:32":{"price":4.105,"nominal":"292","volume":"1199","trades":"1"},"14:31":{"price":4.105,"nominal":"454","volume":"1864","trades":"7"},"14:30":{"price":4.105,"nominal":"156","volume":"639","trades":"1"},"14:29":{"price":4.1,"nominal":"816","volume":"3325","trades":"3"},"14:28":{"price":4.1,"nominal":"816","volume":"3325","trades":"3"},"14:27":{"price":4.1,"nominal":"816","volume":"3325","trades":"3"},"14:26":{"price":4.1,"nominal":"816","volume":"3325","trades":"3"},"14:25":{"price":4.1,"nominal":"816","volume":"3325","trades":"3"},"14:24":{"price":4.1,"nominal":"816","volume":"3325","trades":"3"},"14:23":{"price":4.1,"nominal":"816","volume":"3325","trades":"3"},"14:22":{"price":4.075,"nominal":"3924","volume":"15990","trades":"3"},"14:21":{"price":4.07,"nominal":"85","volume":"346","trades":"1"},"14:20":{"price":4.07,"nominal":"85","volume":"346","trades":"1"},"14:19":{"price":4.075,"nominal":"12","volume":"49","trades":"3"},"14:18":{"price":4.075,"nominal":"12","volume":"49","trades":"3"},"14:17":{"price":4.075,"nominal":"12","volume":"49","trades":"3"},"14:16":{"price":4.075,"nominal":"12","volume":"49","trades":"3"},"14:15":{"price":4.075,"nominal":"12","volume":"49","trades":"3"},"14:14":{"price":4.075,"nominal":"12","volume":"49","trades":"3"},"14:13":{"price":4.075,"nominal":"12","volume":"49","trades":"3"},"14:12":{"price":4.07,"nominal":"46","volume":"187","trades":"1"},"14:11":{"price":4.07,"nominal":"46","volume":"187","trades":"1"},"14:10":{"price":4.07,"nominal":"46","volume":"187","trades":"1"},"14:09":{"price":4.07,"nominal":"118","volume":"482","trades":"3"},"14:08":{"price":4.07,"nominal":"118","volume":"482","trades":"3"},"14:07":{"price":4.07,"nominal":"118","volume":"482","trades":"3"},"14:06":{"price":4.08,"nominal":"43","volume":"175","trades":"1"},"14:05":{"price":4.08,"nominal":"60","volume":"245","trades":"1"},"14:04":{"price":4.08,"nominal":"60","volume":"245","trades":"1"},"14:03":{"price":4.09,"nominal":"986","volume":"4033","trades":"1"},"14:02":{"price":4.09,"nominal":"986","volume":"4033","trades":"1"},"14:01":{"price":4.09,"nominal":"986","volume":"4033","trades":"1"},"14:00":{"price":4.09,"nominal":"986","volume":"4033","trades":"1"},"13:59":{"price":4.09,"nominal":"986","volume":"4033","trades":"1"},"13:58":{"price":4.09,"nominal":"986","volume":"4033","trades":"1"},"13:57":{"price":4.09,"nominal":"986","volume":"4033","trades":"1"},"13:56":{"price":4.09,"nominal":"1301","volume":"5319","trades":"4"},"13:55":{"price":4.07,"nominal":"15","volume":"61","trades":"1"},"13:54":{"price":4.07,"nominal":"15","volume":"61","trades":"1"},"13:53":{"price":4.07,"nominal":"15","volume":"61","trades":"1"},"13:52":{"price":4.08,"nominal":"550","volume":"2247","trades":"2"},"13:51":{"price":4.09,"nominal":"9","volume":"37","trades":"1"},"13:50":{"price":4.09,"nominal":"9","volume":"37","trades":"1"},"13:49":{"price":4.09,"nominal":"9","volume":"37","trades":"1"},"13:48":{"price":4.09,"nominal":"9","volume":"37","trades":"1"},"13:47":{"price":4.09,"nominal":"11","volume":"45","trades":"3"},"13:46":{"price":4.09,"nominal":"11","volume":"45","trades":"3"},"13:45":{"price":4.09,"nominal":"11","volume":"45","trades":"3"},"13:44":{"price":4.09,"nominal":"11","volume":"45","trades":"3"},"13:43":{"price":4.09,"nominal":"11","volume":"45","trades":"3"},"13:42":{"price":4.08,"nominal":"25","volume":"102","trades":"2"},"13:41":{"price":4.08,"nominal":"1","volume":"4","trades":"1"},"13:40":{"price":4.08,"nominal":"1","volume":"4","trades":"1"},"13:39":{"price":4.08,"nominal":"1","volume":"4","trades":"1"},"13:38":{"price":4.08,"nominal":"1","volume":"4","trades":"1"},"13:37":{"price":4.08,"nominal":"1","volume":"4","trades":"1"},"13:36":{"price":4.07,"nominal":"25","volume":"102","trades":"1"},"13:35":{"price":4.07,"nominal":"25","volume":"102","trades":"1"},"13:34":{"price":4.08,"nominal":"20","volume":"82","trades":"1"},"13:33":{"price":4.08,"nominal":"20","volume":"82","trades":"1"},"13:32":{"price":4.08,"nominal":"20","volume":"82","trades":"1"},"13:31":{"price":4.08,"nominal":"20","volume":"82","trades":"1"},"13:30":{"price":4.08,"nominal":"20","volume":"82","trades":"1"},"13:29":{"price":4.08,"nominal":"20","volume":"82","trades":"1"},"13:28":{"price":4.08,"nominal":"12","volume":"49","trades":"1"},"13:27":{"price":4.08,"nominal":"12","volume":"49","trades":"1"},"13:26":{"price":4.08,"nominal":"12","volume":"49","trades":"1"},"13:25":{"price":4.08,"nominal":"5","volume":"20","trades":"2"},"13:24":{"price":4.08,"nominal":"2","volume":"8","trades":"1"},"13:23":{"price":4.08,"nominal":"2","volume":"8","trades":"1"},"13:22":{"price":4.08,"nominal":"2","volume":"8","trades":"1"},"13:21":{"price":4.08,"nominal":"2000","volume":"8150","trades":"1"},"13:20":{"price":4.08,"nominal":"2000","volume":"8150","trades":"1"},"13:19":{"price":4.08,"nominal":"2000","volume":"8150","trades":"1"},"13:18":{"price":4.075,"nominal":"6","volume":"24","trades":"1"},"13:17":{"price":4.075,"nominal":"6","volume":"24","trades":"1"},"13:16":{"price":4.075,"nominal":"49","volume":"200","trades":"1"},"13:15":{"price":4.075,"nominal":"49","volume":"200","trades":"1"},"13:14":{"price":4.075,"nominal":"49","volume":"200","trades":"1"},"13:13":{"price":4.075,"nominal":"49","volume":"200","trades":"1"},"13:12":{"price":4.075,"nominal":"200","volume":"814","trades":"1"},"13:11":{"price":4.07,"nominal":"100","volume":"408","trades":"2"},"13:10":{"price":4.08,"nominal":"341","volume":"1391","trades":"1"},"13:09":{"price":4.08,"nominal":"341","volume":"1391","trades":"1"},"13:08":{"price":4.08,"nominal":"244","volume":"999","trades":"1"},"13:07":{"price":4.095,"nominal":"490","volume":"2002","trades":"1"},"13:06":{"price":4.095,"nominal":"490","volume":"2002","trades":"1"},"13:05":{"price":4.095,"nominal":"490","volume":"2002","trades":"1"},"13:04":{"price":4.095,"nominal":"490","volume":"2002","trades":"1"},"13:03":{"price":4.095,"nominal":"490","volume":"2002","trades":"1"},"13:02":{"price":4.095,"nominal":"490","volume":"2002","trades":"1"},"13:01":{"price":4.085,"nominal":"300","volume":"1226","trades":"1"},"13:00":{"price":4.085,"nominal":"300","volume":"1226","trades":"1"},"12:59":{"price":4.085,"nominal":"1","volume":"4","trades":"1"},"12:58":{"price":4.085,"nominal":"1","volume":"4","trades":"1"},"12:57":{"price":4.085,"nominal":"1","volume":"4","trades":"1"},"12:56":{"price":4.085,"nominal":"1","volume":"4","trades":"1"},"12:55":{"price":4.085,"nominal":"1","volume":"4","trades":"1"},"12:54":{"price":4.08,"nominal":"262","volume":"1067","trades":"4"},"12:53":{"price":4.08,"nominal":"262","volume":"1067","trades":"4"},"12:52":{"price":4.08,"nominal":"262","volume":"1067","trades":"4"},"12:51":{"price":4.075,"nominal":"1","volume":"4","trades":"2"},"12:50":{"price":4.07,"nominal":"515","volume":"2086","trades":"1"},"12:49":{"price":4.05,"nominal":"4","volume":"16","trades":"5"},"12:48":{"price":4.05,"nominal":"4","volume":"16","trades":"5"},"12:47":{"price":4.05,"nominal":"4","volume":"16","trades":"5"},"12:46":{"price":4.05,"nominal":"4","volume":"16","trades":"5"},"12:45":{"price":4.05,"nominal":"4","volume":"16","trades":"5"},"12:44":{"price":4.055,"nominal":"53","volume":"215","trades":"1"},"12:43":{"price":4.055,"nominal":"3","volume":"12","trades":"1"},"12:42":{"price":4.055,"nominal":"3","volume":"12","trades":"1"},"12:41":{"price":4.055,"nominal":"3","volume":"12","trades":"1"},"12:40":{"price":4.065,"nominal":"147","volume":"596","trades":"3"},"12:39":{"price":4.055,"nominal":"111","volume":"450","trades":"3"},"12:38":{"price":4.055,"nominal":"262","volume":"1066","trades":"4"},"12:37":{"price":4.07,"nominal":"2","volume":"8","trades":"1"},"12:36":{"price":4.07,"nominal":"2","volume":"8","trades":"1"},"12:35":{"price":4.07,"nominal":"149","volume":"605","trades":"1"},"12:34":{"price":4.06,"nominal":"598","volume":"2429","trades":"4"},"12:33":{"price":4.06,"nominal":"598","volume":"2429","trades":"4"},"12:32":{"price":4.06,"nominal":"598","volume":"2429","trades":"4"},"12:31":{"price":4.065,"nominal":"321","volume":"1307","trades":"2"},"12:30":{"price":4.065,"nominal":"788","volume":"3206","trades":"7"},"12:29":{"price":4.07,"nominal":"99","volume":"403","trades":"1"},"12:28":{"price":4.07,"nominal":"7","volume":"28","trades":"3"},"12:27":{"price":4.07,"nominal":"352","volume":"1434","trades":"4"},"12:26":{"price":4.07,"nominal":"352","volume":"1434","trades":"4"},"12:25":{"price":4.08,"nominal":"6","volume":"24","trades":"1"},"12:24":{"price":4.07,"nominal":"12","volume":"49","trades":"1"},"12:23":{"price":4.075,"nominal":"343","volume":"1399","trades":"1"},"12:22":{"price":4.08,"nominal":"10","volume":"41","trades":"1"},"12:21":{"price":4.08,"nominal":"10","volume":"41","trades":"1"},"12:20":{"price":4.08,"nominal":"148","volume":"604","trades":"2"},"12:19":{"price":4.095,"nominal":"6","volume":"25","trades":"1"},"12:18":{"price":4.095,"nominal":"6","volume":"25","trades":"1"},"12:17":{"price":4.095,"nominal":"9","volume":"37","trades":"1"},"12:16":{"price":4.095,"nominal":"9","volume":"37","trades":"1"},"12:15":{"price":4.095,"nominal":"9","volume":"37","trades":"1"},"12:14":{"price":4.095,"nominal":"9","volume":"37","trades":"1"},"12:13":{"price":4.09,"nominal":"50","volume":"205","trades":"2"},"12:12":{"price":4.09,"nominal":"50","volume":"205","trades":"2"},"12:11":{"price":4.095,"nominal":"25","volume":"103","trades":"3"},"12:10":{"price":4.105,"nominal":"48","volume":"197","trades":"1"},"12:09":{"price":4.105,"nominal":"48","volume":"197","trades":"1"},"12:08":{"price":4.11,"nominal":"10","volume":"41","trades":"1"},"12:07":{"price":4.11,"nominal":"10","volume":"41","trades":"1"},"12:06":{"price":4.11,"nominal":"10","volume":"41","trades":"1"},"12:05":{"price":4.09,"nominal":"48","volume":"197","trades":"1"},"12:04":{"price":4.09,"nominal":"48","volume":"197","trades":"1"},"12:03":{"price":4.1,"nominal":"1","volume":"4","trades":"1"},"12:02":{"price":4.095,"nominal":"1","volume":"4","trades":"1"},"12:01":{"price":4.09,"nominal":"94","volume":"384","trades":"1"},"12:00":{"price":4.09,"nominal":"48","volume":"197","trades":"1"},"11:59":{"price":4.09,"nominal":"48","volume":"197","trades":"1"},"11:58":{"price":4.09,"nominal":"48","volume":"197","trades":"1"},"11:57":{"price":4.09,"nominal":"48","volume":"197","trades":"1"},"11:56":{"price":4.09,"nominal":"48","volume":"197","trades":"1"},"11:55":{"price":4.09,"nominal":"48","volume":"197","trades":"1"},"11:54":{"price":4.095,"nominal":"6","volume":"25","trades":"1"},"11:53":{"price":4.095,"nominal":"26","volume":"106","trades":"2"},"11:52":{"price":4.095,"nominal":"45","volume":"184","trades":"1"},"11:51":{"price":4.085,"nominal":"332","volume":"1353","trades":"1"},"11:50":{"price":4.085,"nominal":"332","volume":"1353","trades":"1"},"11:49":{"price":4.075,"nominal":"174","volume":"708","trades":"3"},"11:48":{"price":4.06,"nominal":"1","volume":"4","trades":"1"},"11:47":{"price":4.075,"nominal":"124","volume":"505","trades":"2"},"11:46":{"price":4.075,"nominal":"46","volume":"187","trades":"2"},"11:45":{"price":4.06,"nominal":"50","volume":"204","trades":"1"},"11:44":{"price":4.075,"nominal":"2","volume":"8","trades":"2"},"11:43":{"price":4.07,"nominal":"406","volume":"1650","trades":"1"},"11:42":{"price":4.07,"nominal":"406","volume":"1650","trades":"1"},"11:41":{"price":4.07,"nominal":"406","volume":"1650","trades":"1"},"11:40":{"price":4.07,"nominal":"406","volume":"1650","trades":"1"},"11:39":{"price":4.07,"nominal":"406","volume":"1650","trades":"1"},"11:38":{"price":4.065,"nominal":"59","volume":"240","trades":"4"},"11:37":{"price":4.065,"nominal":"221","volume":"898","trades":"4"},"11:36":{"price":4.065,"nominal":"221","volume":"898","trades":"4"},"11:35":{"price":4.065,"nominal":"221","volume":"898","trades":"4"},"11:34":{"price":4.065,"nominal":"16","volume":"65","trades":"2"},"11:33":{"price":4.065,"nominal":"3","volume":"12","trades":"1"},"11:32":{"price":4.065,"nominal":"70","volume":"285","trades":"1"},"11:31":{"price":4.065,"nominal":"70","volume":"285","trades":"1"},"11:30":{"price":4.07,"nominal":"546","volume":"2220","trades":"7"},"11:29":{"price":4.07,"nominal":"148","volume":"603","trades":"6"},"11:28":{"price":4.075,"nominal":"61","volume":"249","trades":"2"},"11:27":{"price":4.085,"nominal":"3","volume":"12","trades":"1"},"11:26":{"price":4.085,"nominal":"3","volume":"12","trades":"1"},"11:25":{"price":4.085,"nominal":"3","volume":"12","trades":"1"},"11:24":{"price":4.085,"nominal":"1","volume":"4","trades":"1"},"11:23":{"price":4.085,"nominal":"1","volume":"4","trades":"1"},"11:22":{"price":4.095,"nominal":"652","volume":"2666","trades":"1"},"11:21":{"price":4.095,"nominal":"652","volume":"2666","trades":"1"},"11:20":{"price":4.095,"nominal":"652","volume":"2666","trades":"1"},"11:19":{"price":4.09,"nominal":"186","volume":"759","trades":"4"},"11:18":{"price":4.08,"nominal":"16","volume":"65","trades":"3"},"11:17":{"price":4.09,"nominal":"337","volume":"1378","trades":"3"},"11:16":{"price":4.09,"nominal":"22","volume":"90","trades":"4"},"11:15":{"price":4.09,"nominal":"240","volume":"982","trades":"1"},"11:14":{"price":4.09,"nominal":"128","volume":"524","trades":"3"},"11:13":{"price":4.09,"nominal":"128","volume":"524","trades":"3"},"11:12":{"price":4.09,"nominal":"313","volume":"1280","trades":"3"},"11:11":{"price":4.09,"nominal":"177","volume":"727","trades":"1"},"11:10":{"price":4.09,"nominal":"177","volume":"727","trades":"1"},"11:09":{"price":4.09,"nominal":"177","volume":"727","trades":"1"},"11:08":{"price":4.09,"nominal":"177","volume":"727","trades":"1"},"11:07":{"price":4.105,"nominal":"159","volume":"652","trades":"4"},"11:06":{"price":4.11,"nominal":"1","volume":"4","trades":"1"},"11:05":{"price":4.11,"nominal":"150","volume":"617","trades":"2"},"11:04":{"price":4.11,"nominal":"150","volume":"617","trades":"2"},"11:03":{"price":4.12,"nominal":"4","volume":"16","trades":"1"},"11:02":{"price":4.12,"nominal":"4","volume":"16","trades":"1"},"11:01":{"price":4.105,"nominal":"30","volume":"124","trades":"4"},"11:00":{"price":4.105,"nominal":"243","volume":"1001","trades":"4"},"10:57":{"price":4.12,"nominal":"33","volume":"136","trades":"1"},"10:55":{"price":4.13,"nominal":"71","volume":"292","trades":"1"},"10:54":{"price":4.11,"nominal":"101","volume":"415","trades":"3"},"10:53":{"price":4.11,"nominal":"56","volume":"230","trades":"1"},"10:48":{"price":4.1,"nominal":"576","volume":"2364","trades":"1"},"10:47":{"price":4.105,"nominal":"47","volume":"193","trades":"1"},"10:46":{"price":4.11,"nominal":"1","volume":"4","trades":"1"},"10:45":{"price":4.1,"nominal":"121","volume":"497","trades":"3"},"10:44":{"price":4.11,"nominal":"47","volume":"193","trades":"1"},"10:43":{"price":4.11,"nominal":"60","volume":"245","trades":"1"},"10:41":{"price":4.095,"nominal":"115","volume":"470","trades":"3"},"10:38":{"price":4.085,"nominal":"1656","volume":"6707","trades":"2"},"10:35":{"price":4.05,"nominal":"1021","volume":"4140","trades":"6"},"10:33":{"price":4.11,"nominal":"37","volume":"151","trades":"4"},"10:31":{"price":4.055,"nominal":"133","volume":"548","trades":"3"},"10:30":{"price":4.1,"nominal":"159","volume":"657","trades":"2"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":4.035,"nominal":"2","volume":"8","trades":"1"},"16:58":{"price":4.035,"nominal":"2","volume":"8","trades":"1"},"16:57":{"price":4.035,"nominal":"2","volume":"8","trades":"1"},"16:56":{"price":4.035,"nominal":"2","volume":"8","trades":"1"},"16:55":{"price":4.035,"nominal":"2","volume":"8","trades":"1"},"16:54":{"price":4.035,"nominal":"2","volume":"8","trades":"1"},"16:53":{"price":4.035,"nominal":"2","volume":"8","trades":"1"},"16:52":{"price":4.035,"nominal":"2","volume":"8","trades":"1"},"16:51":{"price":4.035,"nominal":"2","volume":"8","trades":"1"},"16:50":{"price":4.035,"nominal":"2","volume":"8","trades":"1"},"16:49":{"price":4.035,"nominal":"2","volume":"8","trades":"1"},"16:48":{"price":4.035,"nominal":"2","volume":"8","trades":"1"},"16:47":{"price":4.035,"nominal":"2","volume":"8","trades":"1"},"16:46":{"price":4.035,"nominal":"2","volume":"8","trades":"1"},"16:45":{"price":4.035,"nominal":"2","volume":"8","trades":"1"},"16:44":{"price":4.035,"nominal":"2","volume":"8","trades":"1"},"16:43":{"price":4.035,"nominal":"2","volume":"8","trades":"1"},"16:42":{"price":4.035,"nominal":"2","volume":"8","trades":"1"},"16:41":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:40":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:39":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:38":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:37":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:36":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:35":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:34":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:33":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:32":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:31":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:30":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:29":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:28":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:27":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:26":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:25":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:24":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:23":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:22":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:21":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:20":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:19":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:18":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:17":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:16":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:15":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:14":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:13":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:12":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:11":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:10":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:09":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:08":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:07":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:06":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:05":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:04":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:03":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:02":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:01":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"16:00":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"15:59":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"15:58":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"15:57":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"15:56":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"15:55":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"15:54":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"15:53":{"price":3.97,"nominal":"76","volume":"301","trades":"1"},"15:52":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:51":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:50":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:49":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:48":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:47":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:46":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:45":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:44":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:43":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:42":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:41":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:40":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:39":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:38":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:37":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:36":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:35":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:34":{"price":3.96,"nominal":"90","volume":"356","trades":"1"},"15:33":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:32":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:31":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:30":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:29":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:28":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:27":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:26":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:25":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:24":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:23":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:22":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:21":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:20":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:19":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:18":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:17":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:16":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:15":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:14":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:13":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:12":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:11":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:10":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:09":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:08":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:07":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:06":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:05":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:04":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:03":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:02":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:01":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"15:00":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:59":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:58":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:57":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:56":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:55":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:54":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:53":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:52":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:51":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:50":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:49":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:48":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:47":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:46":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:45":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:44":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:43":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:42":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:41":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:40":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:39":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:38":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:37":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:36":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:35":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:34":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:33":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:32":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:31":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:30":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:29":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:28":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:27":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:26":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:25":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:24":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:23":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:22":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:21":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:20":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:19":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:18":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:17":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:16":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:15":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:14":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:13":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:12":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:11":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:10":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:09":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:08":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:07":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:06":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:05":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:04":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:03":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:02":{"price":3.95,"nominal":"4","volume":"16","trades":"1"},"14:01":{"price":3.95,"nominal":"231","volume":"915","trades":"1"},"14:00":{"price":3.95,"nominal":"231","volume":"915","trades":"1"},"13:59":{"price":3.96,"nominal":"5","volume":"20","trades":"3"},"13:58":{"price":3.96,"nominal":"5","volume":"20","trades":"3"},"13:57":{"price":3.96,"nominal":"5","volume":"20","trades":"3"},"13:56":{"price":3.96,"nominal":"5","volume":"20","trades":"3"},"13:55":{"price":3.96,"nominal":"210","volume":"834","trades":"1"},"13:54":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:53":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:52":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:51":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:50":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:49":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:48":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:47":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:46":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:45":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:44":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:43":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:42":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:41":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:40":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:39":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:38":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:37":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:36":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:35":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:34":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:33":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:32":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:31":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:30":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:29":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:28":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:27":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:26":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:25":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:24":{"price":3.97,"nominal":"7","volume":"28","trades":"2"},"13:23":{"price":3.97,"nominal":"2","volume":"8","trades":"1"},"13:22":{"price":3.97,"nominal":"2","volume":"8","trades":"1"},"13:21":{"price":3.97,"nominal":"2","volume":"8","trades":"1"},"13:20":{"price":3.97,"nominal":"2","volume":"8","trades":"1"},"13:19":{"price":3.97,"nominal":"2","volume":"8","trades":"1"},"13:18":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"13:17":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"13:16":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"13:15":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"13:14":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"13:13":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"13:12":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"13:11":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"13:10":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"13:09":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"13:08":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"13:07":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"13:06":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"13:05":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"13:04":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"13:03":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"13:02":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"13:01":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"13:00":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:59":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:58":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:57":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:56":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:55":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:54":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:53":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:52":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:51":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:50":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:49":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:48":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:47":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:46":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:45":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:44":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:43":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:42":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:41":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:40":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:39":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:38":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:37":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:36":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:35":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:34":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:33":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:32":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:31":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:30":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:29":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:28":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:27":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:26":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:25":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:24":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:23":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:22":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:21":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:20":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:19":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:18":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:17":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:16":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:15":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:14":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:13":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:12":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:11":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:10":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:09":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:08":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:07":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:06":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:05":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:04":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:03":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:02":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:01":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"12:00":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"11:59":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"11:58":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"11:57":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"11:56":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"11:55":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"11:54":{"price":3.955,"nominal":"24","volume":"95","trades":"1"},"11:53":{"price":3.94,"nominal":"1","volume":"4","trades":"1"},"11:52":{"price":3.94,"nominal":"1","volume":"4","trades":"1"},"11:51":{"price":3.94,"nominal":"1","volume":"4","trades":"1"},"11:50":{"price":3.94,"nominal":"1","volume":"4","trades":"1"},"11:49":{"price":3.94,"nominal":"1","volume":"4","trades":"1"},"11:48":{"price":3.94,"nominal":"1","volume":"4","trades":"1"},"11:47":{"price":3.94,"nominal":"1","volume":"4","trades":"1"},"11:46":{"price":3.94,"nominal":"1","volume":"4","trades":"1"},"11:45":{"price":3.94,"nominal":"1","volume":"4","trades":"1"},"11:44":{"price":3.94,"nominal":"1","volume":"4","trades":"1"},"11:43":{"price":3.94,"nominal":"1","volume":"4","trades":"1"},"11:42":{"price":3.94,"nominal":"1","volume":"4","trades":"1"},"11:41":{"price":3.94,"nominal":"1","volume":"4","trades":"1"},"11:40":{"price":3.94,"nominal":"1","volume":"4","trades":"1"},"11:39":{"price":3.94,"nominal":"1","volume":"4","trades":"1"},"11:38":{"price":3.94,"nominal":"1","volume":"4","trades":"1"},"11:37":{"price":3.94,"nominal":"1","volume":"4","trades":"1"},"11:36":{"price":3.94,"nominal":"1","volume":"4","trades":"1"},"11:35":{"price":3.935,"nominal":"1","volume":"4","trades":"1"},"11:34":{"price":3.935,"nominal":"1","volume":"4","trades":"1"},"11:33":{"price":3.935,"nominal":"1","volume":"4","trades":"1"},"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:31":{"price":4,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":5930,"return":-1.26},"1w":{"date":"2026-03-12","prev":5830,"return":0.43},"1m":{"date":"2026-02-19","prev":5520,"return":6.07},"3m":{"date":"2025-12-19","prev":7690,"return":-23.86},"6m":{"date":"2025-09-19","prev":10230,"return":-42.77},"9m":{"date":"2025-06-19","prev":7000,"return":-16.36},"1y":{"date":"2025-03-19","prev":6240,"return":-6.17}}}}},"INTC":{"ticker":"INTC","name":"Intel","kind":"cedear","img":"INTC","currency":{"ARS":"INTC"},"data":{"ARS":{"daily":{"2026-03-19":{"price":13520,"nominal":"27913","volume":"373680610"},"2026-03-18":{"price":13240,"nominal":"12467","volume":"164558820"},"2026-03-17":{"price":12930,"nominal":"44809","volume":"586509090"},"2026-03-16":{"price":13470,"nominal":"134054","volume":"1875050090"},"2026-03-13":{"price":13430,"nominal":"42503","volume":"568772940"},"2026-03-12":{"price":13190,"nominal":"60779","volume":"809385590"},"2026-03-11":{"price":13970,"nominal":"31006","volume":"434699870"},"2026-03-10":{"price":13670,"nominal":"98461","volume":"1356286210"},"2026-03-09":{"price":13380,"nominal":"44900","volume":"582611810"},"2026-03-06":{"price":13090,"nominal":"14776","volume":"195549810"},"2026-03-05":{"price":13300,"nominal":"47977","volume":"642565730"},"2026-03-04":{"price":13470,"nominal":"54717","volume":"724168500"},"2026-03-03":{"price":12860,"nominal":"76443","volume":"971557600"},"2026-03-02":{"price":13250,"nominal":"115618","volume":"1521137660"},"2026-02-27":{"price":13270,"nominal":"77363","volume":"1044172910"},"2026-02-26":{"price":13440,"nominal":"30083","volume":"404371410"},"2026-02-25":{"price":13790,"nominal":"23468","volume":"315812990"},"2026-02-24":{"price":13380,"nominal":"101214","volume":"1322436180"},"2026-02-23":{"price":12470,"nominal":"17950","volume":"225022660"},"2026-02-20":{"price":12780,"nominal":"49886","volume":"630894500"},"2026-02-19":{"price":12920,"nominal":"46070","volume":"593878330"},"2026-02-18":{"price":13130,"nominal":"48533","volume":"652891290"},"2026-02-13":{"price":13780,"nominal":"57161","volume":"782883210"},"2026-02-12":{"price":13670,"nominal":"56296","volume":"778990590"},"2026-02-11":{"price":14070,"nominal":"86466","volume":"1225269350"},"2026-02-10":{"price":13840,"nominal":"88042","volume":"1255324540"},"2026-02-09":{"price":15030,"nominal":"99285","volume":"1473835540"},"2026-02-06":{"price":15090,"nominal":"90614","volume":"1371868420"},"2026-02-05":{"price":14590,"nominal":"104755","volume":"1522599900"},"2026-02-04":{"price":14710,"nominal":"276074","volume":"4011360470"},"2026-02-03":{"price":14630,"nominal":"227019","volume":"3380338340"},"2026-02-02":{"price":14710,"nominal":"120660","volume":"1751106870"},"2026-01-30":{"price":14020,"nominal":"69765","volume":"1008671630"},"2026-01-29":{"price":14520,"nominal":"147054","volume":"2123658270"},"2026-01-28":{"price":14830,"nominal":"409618","volume":"5918414170"},"2026-01-27":{"price":13260,"nominal":"209400","volume":"2784196890"},"2026-01-26":{"price":12870,"nominal":"266046","volume":"3465540890"},"2026-01-23":{"price":13550,"nominal":"751572","volume":"10522807480"},"2026-01-22":{"price":16330,"nominal":"142833","volume":"2318033330"},"2026-01-21":{"price":16340,"nominal":"319467","volume":"5117791330"},"2026-01-20":{"price":14710,"nominal":"78992","volume":"1157559000"},"2026-01-19":{"price":14250,"nominal":"9799","volume":"137851850"},"2026-01-16":{"price":14400,"nominal":"46061","volume":"669507670"},"2026-01-15":{"price":14760,"nominal":"101989","volume":"1526016280"},"2026-01-14":{"price":14750,"nominal":"163855","volume":"2416453110"},"2026-01-13":{"price":14700,"nominal":"105972","volume":"1516826830"},"2026-01-12":{"price":13540,"nominal":"73446","volume":"999723410"},"2026-01-09":{"price":13920,"nominal":"122626","volume":"1659119010"},"2026-01-08":{"price":12600,"nominal":"74686","volume":"959515990"},"2026-01-07":{"price":13070,"nominal":"234828","volume":"3099278030"},"2026-01-06":{"price":12300,"nominal":"32276","volume":"392127110"},"2026-01-05":{"price":12120,"nominal":"105224","volume":"1295354310"},"2026-01-02":{"price":12200,"nominal":"58975","volume":"707048150"},"2025-12-30":{"price":11370,"nominal":"31455","volume":"360908660"},"2025-12-29":{"price":11170,"nominal":"15586","volume":"173205090"},"2025-12-26":{"price":11130,"nominal":"12751","volume":"141099990"},"2025-12-24":{"price":10950,"nominal":"12801","volume":"138000130"},"2025-12-23":{"price":11090,"nominal":"32761","volume":"365801180"},"2025-12-22":{"price":11310,"nominal":"23600","volume":"268666220"},"2025-12-19":{"price":11530,"nominal":"22047","volume":"254121990"},"2025-12-18":{"price":11220,"nominal":"16066","volume":"180815740"},"2025-12-17":{"price":11240,"nominal":"38367","volume":"438833570"},"2025-12-16":{"price":11500,"nominal":"107334","volume":"1236953420"},"2025-12-15":{"price":11510,"nominal":"30721","volume":"351565350"},"2025-12-12":{"price":11530,"nominal":"34761","volume":"409930500"},"2025-12-11":{"price":11890,"nominal":"29411","volume":"350087290"},"2025-12-10":{"price":12230,"nominal":"22299","volume":"268787230"},"2025-12-09":{"price":12040,"nominal":"26500","volume":"320937530"},"2025-12-05":{"price":12620,"nominal":"49463","volume":"622922770"},"2025-12-04":{"price":12260,"nominal":"58817","volume":"741134290"},"2025-12-03":{"price":13090,"nominal":"55602","volume":"729397650"},"2025-12-02":{"price":13140,"nominal":"218670","volume":"2839208310"},"2025-12-01":{"price":12080,"nominal":"99262","volume":"1197914570"},"2025-11-28":{"price":12330,"nominal":"132282","volume":"1592706850"},"2025-11-27":{"price":11220,"nominal":"7262","volume":"81430870"},"2025-11-26":{"price":11330,"nominal":"66356","volume":"751225400"},"2025-11-25":{"price":10890,"nominal":"37275","volume":"401696780"},"2025-11-21":{"price":10410,"nominal":"45073","volume":"461783925"},"2025-11-20":{"price":10190,"nominal":"44091","volume":"458563810"},"2025-11-19":{"price":10310,"nominal":"42049","volume":"430807750"},"2025-11-18":{"price":10140,"nominal":"41713","volume":"421533120"},"2025-11-17":{"price":10250,"nominal":"37060","volume":"387160590"},"2025-11-14":{"price":10620,"nominal":"194006","volume":"2052287630"},"2025-11-13":{"price":10570,"nominal":"63667","volume":"681722230"},"2025-11-12":{"price":11200,"nominal":"40473","volume":"449900840"},"2025-11-11":{"price":11240,"nominal":"48807","volume":"546812100"},"2025-11-10":{"price":11350,"nominal":"44699","volume":"506356610"},"2025-11-07":{"price":11100,"nominal":"42311","volume":"471004670"},"2025-11-06":{"price":11260,"nominal":"60253","volume":"676183080"},"2025-11-05":{"price":11510,"nominal":"108185","volume":"1229767450"},"2025-11-04":{"price":11320,"nominal":"126905","volume":"1452058310"},"2025-11-03":{"price":12070,"nominal":"60342","volume":"722035490"},"2025-10-31":{"price":12020,"nominal":"42049","volume":"505569490"},"2025-10-30":{"price":12020,"nominal":"55061","volume":"668669220"},"2025-10-29":{"price":12310,"nominal":"88067","volume":"1081799750"},"2025-10-28":{"price":12430,"nominal":"134420","volume":"1663820740"},"2025-10-27":{"price":11510,"nominal":"76705","volume":"873026810"},"2025-10-24":{"price":12010,"nominal":"273860","volume":"3285438010"},"2025-10-23":{"price":11810,"nominal":"70161","volume":"827565410"},"2025-10-22":{"price":11860,"nominal":"133523","volume":"1578537840"},"2025-10-21":{"price":12280,"nominal":"65854","volume":"800818420"},"2025-10-20":{"price":11950,"nominal":"32862","volume":"388776400"},"2025-10-17":{"price":11440,"nominal":"113594","volume":"1272160060"},"2025-10-16":{"price":10950,"nominal":"60493","volume":"660054900"},"2025-10-15":{"price":10840,"nominal":"131585","volume":"1416716320"},"2025-10-14":{"price":10480,"nominal":"105184","volume":"1091646075"},"2025-10-13":{"price":10670,"nominal":"48178","volume":"509191780"},"2025-10-09":{"price":10990,"nominal":"83716","volume":"950787110"},"2025-10-08":{"price":11550,"nominal":"175989","volume":"2026173250"},"2025-10-07":{"price":11590,"nominal":"83688","volume":"961382840"},"2025-10-06":{"price":11120,"nominal":"84031","volume":"953960140"},"2025-10-03":{"price":11250,"nominal":"120552","volume":"1371740580"},"2025-10-02":{"price":11590,"nominal":"142509","volume":"1634449450"},"2025-10-01":{"price":11300,"nominal":"161288","volume":"1754370110"},"2025-09-30":{"price":10280,"nominal":"198508","volume":"2006678470"},"2025-09-29":{"price":10320,"nominal":"227888","volume":"2325584845"},"2025-09-26":{"price":10440,"nominal":"378587","volume":"3793422760"},"2025-09-25":{"price":9525,"nominal":"255944","volume":"2354767740"},"2025-09-24":{"price":8685,"nominal":"275363","volume":"2351849755"},"2025-09-23":{"price":8295,"nominal":"77758","volume":"643008365"},"2025-09-22":{"price":8275,"nominal":"110838","volume":"936858145"},"2025-09-19":{"price":9240,"nominal":"370515","volume":"3442886835"},"2025-09-18":{"price":9520,"nominal":"737398","volume":"6979208910"},"2025-09-17":{"price":7470,"nominal":"90364","volume":"669698555"},"2025-09-16":{"price":7475,"nominal":"66573","volume":"493526970"},"2025-09-15":{"price":7405,"nominal":"80154","volume":"593110655"},"2025-09-12":{"price":7125,"nominal":"44024","volume":"312514510"},"2025-09-11":{"price":7135,"nominal":"117245","volume":"832154495"},"2025-09-10":{"price":7085,"nominal":"50744","volume":"354211595"},"2025-09-09":{"price":6990,"nominal":"31256","volume":"219056095"},"2025-09-08":{"price":7030,"nominal":"67483","volume":"476429250"},"2025-09-05":{"price":6790,"nominal":"45908","volume":"309405680"},"2025-09-04":{"price":6760,"nominal":"44711","volume":"298128870"},"2025-09-03":{"price":6540,"nominal":"72958","volume":"476522490"},"2025-09-02":{"price":6610,"nominal":"94114","volume":"618801950"},"2025-09-01":{"price":6600,"nominal":"13956","volume":"92175710"},"2025-08-29":{"price":6600,"nominal":"41559","volume":"272470900"},"2025-08-28":{"price":6710,"nominal":"74388","volume":"497142610"},"2025-08-27":{"price":6740,"nominal":"128041","volume":"862295490"},"2025-08-26":{"price":6540,"nominal":"108038","volume":"710229910"},"2025-08-25":{"price":6670,"nominal":"156361","volume":"1055052830"},"2025-08-22":{"price":6570,"nominal":"177601","volume":"1164337510"},"2025-08-21":{"price":6210,"nominal":"105194","volume":"639421260"},"2025-08-20":{"price":6180,"nominal":"220458","volume":"1357505150"},"2025-08-19":{"price":6570,"nominal":"491129","volume":"3266557980"},"2025-08-18":{"price":6170,"nominal":"573601","volume":"3599028170"},"2025-08-14":{"price":6240,"nominal":"407893","volume":"2481654910"},"2025-08-13":{"price":5860,"nominal":"119879","volume":"696665250"},"2025-08-12":{"price":5760,"nominal":"172747","volume":"978908220"},"2025-08-11":{"price":5470,"nominal":"207746","volume":"1157529560"},"2025-08-08":{"price":5340,"nominal":"71069","volume":"376073240"},"2025-08-07":{"price":5260,"nominal":"176186","volume":"934345450"},"2025-08-06":{"price":5450,"nominal":"57528","volume":"311095800"},"2025-08-05":{"price":5450,"nominal":"193314","volume":"1060166410"},"2025-08-04":{"price":5280,"nominal":"142480","volume":"754297410"},"2025-08-01":{"price":5290,"nominal":"118701","volume":"622392340"},"2025-07-31":{"price":5370,"nominal":"134761","volume":"727424120"},"2025-07-30":{"price":5360,"nominal":"517545","volume":"2737959600"},"2025-07-29":{"price":5280,"nominal":"476402","volume":"2518950640"},"2025-07-28":{"price":5370,"nominal":"127361","volume":"687660600"},"2025-07-25":{"price":5360,"nominal":"495206","volume":"2615015160"},"2025-07-24":{"price":5780,"nominal":"195069","volume":"1127955690"},"2025-07-23":{"price":5950,"nominal":"90902","volume":"537239230"},"2025-07-22":{"price":5870,"nominal":"266645","volume":"1576216420"},"2025-07-21":{"price":5970,"nominal":"116402","volume":"699032190"},"2025-07-18":{"price":6000,"nominal":"119658","volume":"718115480"},"2025-07-17":{"price":5840,"nominal":"387978","volume":"2267548830"},"2025-07-16":{"price":5760,"nominal":"491141","volume":"2803560440"},"2025-07-15":{"price":5860,"nominal":"94515","volume":"564808280"},"2025-07-14":{"price":6030,"nominal":"51772","volume":"307836140"},"2025-07-11":{"price":5960,"nominal":"57190","volume":"340541090"},"2025-07-10":{"price":6050,"nominal":"91985","volume":"554893190"},"2025-07-08":{"price":5950,"nominal":"214693","volume":"1267091400"},"2025-07-07":{"price":5610,"nominal":"57790","volume":"323073430"},"2025-07-04":{"price":5600,"nominal":"24792","volume":"137765240"},"2025-07-03":{"price":5560,"nominal":"36917","volume":"204567130"},"2025-07-02":{"price":5430,"nominal":"311973","volume":"1699007760"},"2025-07-01":{"price":5670,"nominal":"172662","volume":"968089130"},"2025-06-30":{"price":5440,"nominal":"64312","volume":"347201080"},"2025-06-27":{"price":5450,"nominal":"356770","volume":"1967599640"},"2025-06-26":{"price":5390,"nominal":"51246","volume":"276560530"},"2025-06-25":{"price":5320,"nominal":"77023","volume":"409236280"},"2025-06-24":{"price":5350,"nominal":"541781","volume":"2901988230"},"2025-06-23":{"price":5020,"nominal":"76231","volume":"380485690"},"2025-06-19":{"price":5100,"nominal":"82566","volume":"421590550"},"2025-06-18":{"price":5030,"nominal":"404689","volume":"2016990290"},"2025-06-17":{"price":4915,"nominal":"74886","volume":"373346650"},"2025-06-13":{"price":4800,"nominal":"524451","volume":"2536808275"},"2025-06-12":{"price":4935,"nominal":"129570","volume":"640493415"},"2025-06-11":{"price":4945,"nominal":"590813","volume":"2955645745"},"2025-06-10":{"price":5260,"nominal":"87295","volume":"455672755"},"2025-06-09":{"price":4905,"nominal":"36795","volume":"182250415"},"2025-06-06":{"price":4810,"nominal":"54688","volume":"265614230"},"2025-06-05":{"price":4810,"nominal":"25596","volume":"123576110"},"2025-06-04":{"price":4875,"nominal":"604928","volume":"2950942610"},"2025-06-03":{"price":4855,"nominal":"26889","volume":"129408020"},"2025-06-02":{"price":4705,"nominal":"33773","volume":"158380115"},"2025-05-30":{"price":4725,"nominal":"338967","volume":"1602863525"},"2025-05-29":{"price":4830,"nominal":"128808","volume":"619964710"},"2025-05-28":{"price":4795,"nominal":"18770","volume":"90297505"},"2025-05-27":{"price":4795,"nominal":"46522","volume":"222457980"},"2025-05-26":{"price":4695,"nominal":"3381","volume":"15673665"},"2025-05-23":{"price":4655,"nominal":"51024","volume":"237229675"},"2025-05-22":{"price":4785,"nominal":"18292","volume":"87864580"},"2025-05-21":{"price":4830,"nominal":"131591","volume":"646848825"},"2025-05-20":{"price":4965,"nominal":"19362","volume":"96146445"},"2025-05-19":{"price":4980,"nominal":"33184","volume":"164345380"},"2025-05-16":{"price":5080,"nominal":"35889","volume":"181056340"},"2025-05-15":{"price":5010,"nominal":"62140","volume":"309242145"},"2025-05-14":{"price":4980,"nominal":"142588","volume":"712044030"},"2025-05-13":{"price":5190,"nominal":"161282","volume":"837621920"},"2025-05-12":{"price":5100,"nominal":"438677","volume":"2225838320"},"2025-05-09":{"price":4950,"nominal":"71856","volume":"348552775"},"2025-05-08":{"price":4875,"nominal":"76427","volume":"370046715"},"2025-05-07":{"price":4750,"nominal":"49382","volume":"231951550"},"2025-05-06":{"price":4845,"nominal":"62031","volume":"300061650"},"2025-05-05":{"price":4925,"nominal":"44204","volume":"215853815"},"2025-04-30":{"price":4815,"nominal":"57637","volume":"273667235"},"2025-04-29":{"price":4835,"nominal":"43377","volume":"213221620"},"2025-04-28":{"price":4885,"nominal":"116719","volume":"573480315"},"2025-04-25":{"price":4820,"nominal":"163702","volume":"783359570"},"2025-04-24":{"price":5170,"nominal":"360364","volume":"1852845230"},"2025-04-23":{"price":4875,"nominal":"129390","volume":"634430715"},"2025-04-22":{"price":4500,"nominal":"69707","volume":"310465665"},"2025-04-21":{"price":4270,"nominal":"180329","volume":"750902655"},"2025-04-16":{"price":4540,"nominal":"70305","volume":"325788655"},"2025-04-15":{"price":4945,"nominal":"52562","volume":"262003730"},"2025-04-14":{"price":5120,"nominal":"87760","volume":"442970355"},"2025-04-11":{"price":5280,"nominal":"466914","volume":"2417702160"},"2025-04-10":{"price":5390,"nominal":"220180","volume":"1192110770"},"2025-04-09":{"price":5690,"nominal":"140123","volume":"773338120"},"2025-04-08":{"price":4935,"nominal":"168978","volume":"881275995"},"2025-04-07":{"price":5290,"nominal":"133488","volume":"706161260"},"2025-04-04":{"price":5340,"nominal":"0","volume":"0"},"2025-04-03":{"price":5970,"nominal":"367817","volume":"2162137710"},"2025-04-01":{"price":5760,"nominal":"58045","volume":"337261680"},"2025-03-31":{"price":5960,"nominal":"46633","volume":"273322850"},"2025-03-28":{"price":5920,"nominal":"26041","volume":"154416960"},"2025-03-27":{"price":6130,"nominal":"31589","volume":"189424020"},"2025-03-26":{"price":6090,"nominal":"35168","volume":"214374660"},"2025-03-25":{"price":6260,"nominal":"94103","volume":"593854410"},"2025-03-21":{"price":6250,"nominal":"42095","volume":"265403680"},"2025-03-20":{"price":6170,"nominal":"38115","volume":"233917110"},"2025-03-19":{"price":6220,"nominal":"135036","volume":"853017970"},"2025-03-18":{"price":6710,"nominal":"184866","volume":"1237466250"},"2025-03-17":{"price":6430,"nominal":"480964","volume":"3095463720"}},"intraday":{"2026-03-19":{"16:59":{"price":13520,"nominal":"14","volume":"189830","trades":"2"},"16:58":{"price":13570,"nominal":"3","volume":"40620","trades":"1"},"16:57":{"price":13540,"nominal":"2","volume":"27020","trades":"1"},"16:56":{"price":13540,"nominal":"2","volume":"27020","trades":"1"},"16:55":{"price":13510,"nominal":"6","volume":"81060","trades":"2"},"16:54":{"price":13510,"nominal":"10","volume":"134800","trades":"1"},"16:53":{"price":13510,"nominal":"10","volume":"134800","trades":"1"},"16:52":{"price":13510,"nominal":"10","volume":"134800","trades":"1"},"16:51":{"price":13480,"nominal":"190","volume":"2568800","trades":"1"},"16:50":{"price":13520,"nominal":"100","volume":"1350000","trades":"1"},"16:49":{"price":13500,"nominal":"48","volume":"648920","trades":"2"},"16:48":{"price":13500,"nominal":"48","volume":"648920","trades":"2"},"16:47":{"price":13500,"nominal":"48","volume":"648920","trades":"2"},"16:46":{"price":13550,"nominal":"2","volume":"27020","trades":"2"},"16:45":{"price":13510,"nominal":"1","volume":"13510","trades":"1"},"16:44":{"price":13510,"nominal":"1","volume":"13510","trades":"1"},"16:43":{"price":13510,"nominal":"1","volume":"13510","trades":"1"},"16:42":{"price":13510,"nominal":"5","volume":"67600","trades":"1"},"16:41":{"price":13510,"nominal":"5","volume":"67600","trades":"1"},"16:40":{"price":13510,"nominal":"5","volume":"67600","trades":"1"},"16:39":{"price":13520,"nominal":"10","volume":"134900","trades":"1"},"16:38":{"price":13520,"nominal":"10","volume":"134900","trades":"1"},"16:37":{"price":13490,"nominal":"9","volume":"121540","trades":"2"},"16:36":{"price":13490,"nominal":"9","volume":"121540","trades":"2"},"16:35":{"price":13510,"nominal":"5","volume":"67650","trades":"1"},"16:34":{"price":13530,"nominal":"1573","volume":"21298420","trades":"1"},"16:33":{"price":13540,"nominal":"422","volume":"5705400","trades":"3"},"16:32":{"price":13520,"nominal":"4","volume":"54020","trades":"2"},"16:31":{"price":13520,"nominal":"4","volume":"54020","trades":"2"},"16:30":{"price":13500,"nominal":"10","volume":"135100","trades":"1"},"16:29":{"price":13500,"nominal":"10","volume":"135100","trades":"1"},"16:28":{"price":13500,"nominal":"10","volume":"135100","trades":"1"},"16:27":{"price":13510,"nominal":"10","volume":"135200","trades":"1"},"16:26":{"price":13520,"nominal":"1","volume":"13540","trades":"1"},"16:25":{"price":13540,"nominal":"41","volume":"555530","trades":"6"},"16:24":{"price":13550,"nominal":"70","volume":"949200","trades":"1"},"16:23":{"price":13560,"nominal":"140","volume":"1902600","trades":"1"},"16:22":{"price":13560,"nominal":"140","volume":"1902600","trades":"1"},"16:21":{"price":13560,"nominal":"140","volume":"1902600","trades":"1"},"16:20":{"price":13560,"nominal":"140","volume":"1902600","trades":"1"},"16:19":{"price":13590,"nominal":"5","volume":"67860","trades":"3"},"16:18":{"price":13580,"nominal":"1","volume":"13580","trades":"1"},"16:17":{"price":13580,"nominal":"1","volume":"13580","trades":"1"},"16:16":{"price":13580,"nominal":"2","volume":"27100","trades":"1"},"16:15":{"price":13580,"nominal":"2","volume":"27100","trades":"1"},"16:14":{"price":13550,"nominal":"10","volume":"135950","trades":"4"},"16:13":{"price":13550,"nominal":"10","volume":"135950","trades":"4"},"16:12":{"price":13620,"nominal":"512","volume":"6963720","trades":"3"},"16:11":{"price":13600,"nominal":"70","volume":"952750","trades":"4"},"16:10":{"price":13600,"nominal":"74","volume":"1006380","trades":"3"},"16:09":{"price":13580,"nominal":"11","volume":"149470","trades":"2"},"16:08":{"price":13580,"nominal":"11","volume":"149470","trades":"2"},"16:07":{"price":13590,"nominal":"650","volume":"8840000","trades":"1"},"16:06":{"price":13600,"nominal":"967","volume":"13140320","trades":"5"},"16:05":{"price":13540,"nominal":"20","volume":"270900","trades":"1"},"16:04":{"price":13540,"nominal":"20","volume":"270900","trades":"1"},"16:03":{"price":13550,"nominal":"25","volume":"337750","trades":"2"},"16:02":{"price":13550,"nominal":"25","volume":"337750","trades":"2"},"16:01":{"price":13510,"nominal":"39","volume":"526430","trades":"4"},"16:00":{"price":13490,"nominal":"30","volume":"404700","trades":"2"},"15:59":{"price":13490,"nominal":"2","volume":"26980","trades":"1"},"15:58":{"price":13490,"nominal":"16","volume":"215600","trades":"5"},"15:57":{"price":13440,"nominal":"4","volume":"53870","trades":"1"},"15:56":{"price":13440,"nominal":"4","volume":"53870","trades":"1"},"15:55":{"price":13440,"nominal":"4","volume":"53870","trades":"1"},"15:54":{"price":13440,"nominal":"4","volume":"53870","trades":"1"},"15:53":{"price":13470,"nominal":"15","volume":"201750","trades":"3"},"15:52":{"price":13470,"nominal":"15","volume":"201750","trades":"3"},"15:51":{"price":13450,"nominal":"58","volume":"779540","trades":"3"},"15:50":{"price":13450,"nominal":"10","volume":"134500","trades":"1"},"15:49":{"price":13450,"nominal":"28","volume":"376320","trades":"2"},"15:48":{"price":13450,"nominal":"28","volume":"376320","trades":"2"},"15:47":{"price":13450,"nominal":"28","volume":"376320","trades":"2"},"15:46":{"price":13450,"nominal":"28","volume":"376320","trades":"2"},"15:45":{"price":13440,"nominal":"25","volume":"337000","trades":"1"},"15:44":{"price":13440,"nominal":"25","volume":"337000","trades":"1"},"15:43":{"price":13480,"nominal":"28","volume":"376320","trades":"1"},"15:42":{"price":13480,"nominal":"28","volume":"376320","trades":"1"},"15:41":{"price":13480,"nominal":"28","volume":"376320","trades":"1"},"15:40":{"price":13480,"nominal":"28","volume":"376320","trades":"1"},"15:39":{"price":13480,"nominal":"28","volume":"376320","trades":"1"},"15:38":{"price":13440,"nominal":"17","volume":"228820","trades":"1"},"15:37":{"price":13440,"nominal":"17","volume":"228820","trades":"1"},"15:36":{"price":13440,"nominal":"17","volume":"228820","trades":"1"},"15:35":{"price":13460,"nominal":"5","volume":"67320","trades":"1"},"15:34":{"price":13460,"nominal":"2","volume":"26940","trades":"2"},"15:33":{"price":13460,"nominal":"2","volume":"26940","trades":"2"},"15:32":{"price":13470,"nominal":"74","volume":"997520","trades":"1"},"15:31":{"price":13480,"nominal":"7","volume":"94360","trades":"1"},"15:30":{"price":13480,"nominal":"7","volume":"94360","trades":"1"},"15:29":{"price":13480,"nominal":"1","volume":"13490","trades":"2"},"15:28":{"price":13490,"nominal":"1","volume":"13460","trades":"1"},"15:27":{"price":13490,"nominal":"1","volume":"13460","trades":"1"},"15:26":{"price":13460,"nominal":"4","volume":"53760","trades":"1"},"15:25":{"price":13460,"nominal":"4","volume":"53760","trades":"1"},"15:24":{"price":13460,"nominal":"4","volume":"53760","trades":"1"},"15:23":{"price":13460,"nominal":"4","volume":"53760","trades":"1"},"15:22":{"price":13460,"nominal":"4","volume":"53760","trades":"1"},"15:21":{"price":13460,"nominal":"4","volume":"53760","trades":"1"},"15:20":{"price":13460,"nominal":"4","volume":"53760","trades":"1"},"15:19":{"price":13460,"nominal":"4","volume":"53760","trades":"1"},"15:18":{"price":13440,"nominal":"4","volume":"53800","trades":"1"},"15:17":{"price":13440,"nominal":"4","volume":"53800","trades":"1"},"15:16":{"price":13450,"nominal":"7","volume":"94080","trades":"2"},"15:15":{"price":13450,"nominal":"7","volume":"94080","trades":"2"},"15:14":{"price":13440,"nominal":"34","volume":"456780","trades":"2"},"15:13":{"price":13440,"nominal":"34","volume":"456780","trades":"2"},"15:12":{"price":13420,"nominal":"1","volume":"13400","trades":"1"},"15:11":{"price":13400,"nominal":"76","volume":"1020300","trades":"1"},"15:10":{"price":13420,"nominal":"10","volume":"134100","trades":"3"},"15:09":{"price":13410,"nominal":"10","volume":"133850","trades":"2"},"15:08":{"price":13410,"nominal":"10","volume":"133850","trades":"2"},"15:07":{"price":13410,"nominal":"10","volume":"133850","trades":"2"},"15:06":{"price":13410,"nominal":"10","volume":"133850","trades":"2"},"15:05":{"price":13370,"nominal":"266","volume":"3553760","trades":"1"},"15:04":{"price":13360,"nominal":"75","volume":"1005000","trades":"1"},"15:03":{"price":13400,"nominal":"5","volume":"67000","trades":"1"},"15:02":{"price":13400,"nominal":"5","volume":"67000","trades":"1"},"15:01":{"price":13400,"nominal":"5","volume":"67000","trades":"1"},"15:00":{"price":13400,"nominal":"5","volume":"67000","trades":"1"},"14:59":{"price":13400,"nominal":"105","volume":"1403850","trades":"1"},"14:58":{"price":13370,"nominal":"13","volume":"173930","trades":"2"},"14:57":{"price":13370,"nominal":"35","volume":"469000","trades":"2"},"14:56":{"price":13370,"nominal":"35","volume":"469000","trades":"2"},"14:55":{"price":13370,"nominal":"35","volume":"469000","trades":"2"},"14:54":{"price":13370,"nominal":"35","volume":"469000","trades":"2"},"14:53":{"price":13400,"nominal":"8","volume":"106880","trades":"1"},"14:52":{"price":13360,"nominal":"1","volume":"13340","trades":"1"},"14:51":{"price":13360,"nominal":"1","volume":"13340","trades":"1"},"14:50":{"price":13360,"nominal":"1","volume":"13340","trades":"1"},"14:49":{"price":13340,"nominal":"1","volume":"13370","trades":"1"},"14:48":{"price":13370,"nominal":"9","volume":"120150","trades":"1"},"14:47":{"price":13370,"nominal":"9","volume":"120150","trades":"1"},"14:46":{"price":13370,"nominal":"9","volume":"120150","trades":"1"},"14:45":{"price":13350,"nominal":"4","volume":"53320","trades":"2"},"14:44":{"price":13350,"nominal":"4","volume":"53320","trades":"2"},"14:43":{"price":13350,"nominal":"4","volume":"53320","trades":"2"},"14:42":{"price":13350,"nominal":"4","volume":"53320","trades":"2"},"14:41":{"price":13350,"nominal":"4","volume":"53320","trades":"2"},"14:40":{"price":13350,"nominal":"4","volume":"53320","trades":"2"},"14:39":{"price":13350,"nominal":"4","volume":"53320","trades":"2"},"14:38":{"price":13330,"nominal":"2","volume":"26680","trades":"1"},"14:37":{"price":13340,"nominal":"9","volume":"120150","trades":"1"},"14:36":{"price":13340,"nominal":"9","volume":"120150","trades":"1"},"14:35":{"price":13340,"nominal":"9","volume":"120150","trades":"1"},"14:34":{"price":13340,"nominal":"9","volume":"120150","trades":"1"},"14:33":{"price":13350,"nominal":"3","volume":"39960","trades":"1"},"14:32":{"price":13320,"nominal":"18","volume":"240260","trades":"4"},"14:31":{"price":13320,"nominal":"18","volume":"240260","trades":"4"},"14:30":{"price":13320,"nominal":"18","volume":"240260","trades":"4"},"14:29":{"price":13320,"nominal":"18","volume":"240260","trades":"4"},"14:28":{"price":13320,"nominal":"18","volume":"240260","trades":"4"},"14:27":{"price":13320,"nominal":"18","volume":"240260","trades":"4"},"14:26":{"price":13320,"nominal":"18","volume":"240260","trades":"4"},"14:25":{"price":13320,"nominal":"18","volume":"240260","trades":"4"},"14:24":{"price":13320,"nominal":"18","volume":"240260","trades":"4"},"14:23":{"price":13300,"nominal":"73","volume":"970270","trades":"2"},"14:22":{"price":13300,"nominal":"73","volume":"970270","trades":"2"},"14:21":{"price":13300,"nominal":"73","volume":"970270","trades":"2"},"14:20":{"price":13300,"nominal":"73","volume":"970270","trades":"2"},"14:19":{"price":13300,"nominal":"73","volume":"970270","trades":"2"},"14:18":{"price":13300,"nominal":"73","volume":"970270","trades":"2"},"14:17":{"price":13290,"nominal":"3","volume":"39840","trades":"2"},"14:16":{"price":13280,"nominal":"23","volume":"307510","trades":"2"},"14:15":{"price":13280,"nominal":"23","volume":"307510","trades":"2"},"14:14":{"price":13280,"nominal":"23","volume":"307510","trades":"2"},"14:13":{"price":13280,"nominal":"23","volume":"307510","trades":"2"},"14:12":{"price":13370,"nominal":"17","volume":"226950","trades":"1"},"14:11":{"price":13370,"nominal":"17","volume":"226950","trades":"1"},"14:10":{"price":13370,"nominal":"17","volume":"226950","trades":"1"},"14:09":{"price":13370,"nominal":"17","volume":"226950","trades":"1"},"14:08":{"price":13370,"nominal":"17","volume":"226950","trades":"1"},"14:07":{"price":13370,"nominal":"17","volume":"226950","trades":"1"},"14:06":{"price":13370,"nominal":"17","volume":"226950","trades":"1"},"14:05":{"price":13370,"nominal":"17","volume":"226950","trades":"1"},"14:04":{"price":13370,"nominal":"17","volume":"226950","trades":"1"},"14:03":{"price":13370,"nominal":"17","volume":"226950","trades":"1"},"14:02":{"price":13350,"nominal":"2","volume":"26720","trades":"1"},"14:01":{"price":13350,"nominal":"2","volume":"26720","trades":"1"},"14:00":{"price":13360,"nominal":"120","volume":"1606820","trades":"2"},"13:59":{"price":13360,"nominal":"120","volume":"1606820","trades":"2"},"13:58":{"price":13390,"nominal":"87","volume":"1166210","trades":"3"},"13:57":{"price":13410,"nominal":"5","volume":"66960","trades":"3"},"13:56":{"price":13390,"nominal":"3","volume":"40020","trades":"1"},"13:55":{"price":13390,"nominal":"3","volume":"40020","trades":"1"},"13:54":{"price":13390,"nominal":"3","volume":"40020","trades":"1"},"13:53":{"price":13340,"nominal":"1650","volume":"22044000","trades":"1"},"13:52":{"price":13340,"nominal":"1650","volume":"22044000","trades":"1"},"13:51":{"price":13360,"nominal":"159","volume":"2125590","trades":"3"},"13:50":{"price":13390,"nominal":"77","volume":"1031130","trades":"3"},"13:49":{"price":13390,"nominal":"77","volume":"1031130","trades":"3"},"13:48":{"price":13390,"nominal":"77","volume":"1031130","trades":"3"},"13:47":{"price":13390,"nominal":"77","volume":"1031130","trades":"3"},"13:46":{"price":13400,"nominal":"23","volume":"307960","trades":"2"},"13:45":{"price":13390,"nominal":"2","volume":"26720","trades":"2"},"13:44":{"price":13390,"nominal":"2","volume":"26720","trades":"2"},"13:43":{"price":13390,"nominal":"2","volume":"26720","trades":"2"},"13:42":{"price":13390,"nominal":"2","volume":"26720","trades":"2"},"13:41":{"price":13360,"nominal":"2","volume":"26690","trades":"2"},"13:40":{"price":13360,"nominal":"2","volume":"26690","trades":"2"},"13:39":{"price":13360,"nominal":"2","volume":"26690","trades":"2"},"13:38":{"price":13330,"nominal":"7","volume":"93380","trades":"2"},"13:37":{"price":13330,"nominal":"7","volume":"93380","trades":"2"},"13:36":{"price":13340,"nominal":"14","volume":"186900","trades":"1"},"13:35":{"price":13350,"nominal":"30","volume":"400200","trades":"1"},"13:34":{"price":13340,"nominal":"3","volume":"40080","trades":"1"},"13:33":{"price":13340,"nominal":"3","volume":"40080","trades":"1"},"13:32":{"price":13340,"nominal":"3","volume":"40080","trades":"1"},"13:31":{"price":13360,"nominal":"18","volume":"240120","trades":"1"},"13:30":{"price":13360,"nominal":"18","volume":"240120","trades":"1"},"13:29":{"price":13360,"nominal":"18","volume":"240120","trades":"1"},"13:28":{"price":13340,"nominal":"5","volume":"66700","trades":"2"},"13:27":{"price":13340,"nominal":"20","volume":"266400","trades":"1"},"13:26":{"price":13340,"nominal":"20","volume":"266400","trades":"1"},"13:25":{"price":13320,"nominal":"42","volume":"559510","trades":"2"},"13:24":{"price":13320,"nominal":"42","volume":"559510","trades":"2"},"13:23":{"price":13320,"nominal":"1","volume":"13390","trades":"2"},"13:22":{"price":13390,"nominal":"1","volume":"13380","trades":"1"},"13:21":{"price":13390,"nominal":"1","volume":"13380","trades":"1"},"13:20":{"price":13380,"nominal":"5","volume":"66770","trades":"1"},"13:19":{"price":13380,"nominal":"5","volume":"66770","trades":"1"},"13:18":{"price":13380,"nominal":"5","volume":"66770","trades":"1"},"13:17":{"price":13380,"nominal":"5","volume":"66770","trades":"1"},"13:16":{"price":13380,"nominal":"5","volume":"66770","trades":"1"},"13:15":{"price":13380,"nominal":"5","volume":"66770","trades":"1"},"13:14":{"price":13360,"nominal":"7","volume":"93740","trades":"2"},"13:13":{"price":13400,"nominal":"11","volume":"147270","trades":"4"},"13:12":{"price":13400,"nominal":"11","volume":"147270","trades":"4"},"13:11":{"price":13390,"nominal":"44","volume":"588920","trades":"4"},"13:10":{"price":13390,"nominal":"44","volume":"588920","trades":"4"},"13:09":{"price":13390,"nominal":"44","volume":"588920","trades":"4"},"13:08":{"price":13350,"nominal":"762","volume":"10157460","trades":"1"},"13:07":{"price":13350,"nominal":"762","volume":"10157460","trades":"1"},"13:06":{"price":13330,"nominal":"85","volume":"1132200","trades":"1"},"13:05":{"price":13330,"nominal":"85","volume":"1132200","trades":"1"},"13:04":{"price":13320,"nominal":"2","volume":"26760","trades":"1"},"13:03":{"price":13320,"nominal":"2","volume":"26760","trades":"1"},"13:02":{"price":13320,"nominal":"2","volume":"26760","trades":"1"},"13:01":{"price":13320,"nominal":"2","volume":"26760","trades":"1"},"13:00":{"price":13320,"nominal":"2","volume":"26760","trades":"1"},"12:59":{"price":13380,"nominal":"8","volume":"106320","trades":"1"},"12:58":{"price":13380,"nominal":"8","volume":"106320","trades":"1"},"12:57":{"price":13380,"nominal":"8","volume":"106320","trades":"1"},"12:56":{"price":13380,"nominal":"8","volume":"106320","trades":"1"},"12:55":{"price":13290,"nominal":"20","volume":"266400","trades":"1"},"12:54":{"price":13290,"nominal":"20","volume":"266400","trades":"1"},"12:53":{"price":13320,"nominal":"2","volume":"26670","trades":"2"},"12:52":{"price":13350,"nominal":"1","volume":"13330","trades":"1"},"12:51":{"price":13350,"nominal":"1","volume":"13330","trades":"1"},"12:50":{"price":13350,"nominal":"1","volume":"13330","trades":"1"},"12:49":{"price":13330,"nominal":"1","volume":"13320","trades":"1"},"12:48":{"price":13320,"nominal":"1","volume":"13310","trades":"1"},"12:47":{"price":13310,"nominal":"3","volume":"39900","trades":"1"},"12:46":{"price":13300,"nominal":"8","volume":"106240","trades":"1"},"12:45":{"price":13280,"nominal":"1","volume":"13240","trades":"1"},"12:44":{"price":13240,"nominal":"275","volume":"3641040","trades":"3"},"12:43":{"price":13240,"nominal":"275","volume":"3641040","trades":"3"},"12:42":{"price":13240,"nominal":"275","volume":"3641040","trades":"3"},"12:41":{"price":13250,"nominal":"695","volume":"9208750","trades":"1"},"12:40":{"price":13250,"nominal":"20","volume":"265400","trades":"1"},"12:39":{"price":13250,"nominal":"20","volume":"265400","trades":"1"},"12:38":{"price":13270,"nominal":"1205","volume":"16002400","trades":"2"},"12:37":{"price":13270,"nominal":"1205","volume":"16002400","trades":"2"},"12:36":{"price":13270,"nominal":"1205","volume":"16002400","trades":"2"},"12:35":{"price":13270,"nominal":"1205","volume":"16002400","trades":"2"},"12:34":{"price":13280,"nominal":"153","volume":"2031840","trades":"2"},"12:33":{"price":13280,"nominal":"153","volume":"2031840","trades":"2"},"12:32":{"price":13280,"nominal":"26","volume":"346320","trades":"1"},"12:31":{"price":13320,"nominal":"6","volume":"80000","trades":"3"},"12:30":{"price":13350,"nominal":"3","volume":"40050","trades":"1"},"12:29":{"price":13350,"nominal":"2","volume":"26740","trades":"1"},"12:28":{"price":13350,"nominal":"2","volume":"26740","trades":"1"},"12:27":{"price":13370,"nominal":"187","volume":"2498100","trades":"3"},"12:26":{"price":13360,"nominal":"110","volume":"1469160","trades":"5"},"12:25":{"price":13360,"nominal":"37","volume":"494850","trades":"6"},"12:24":{"price":13420,"nominal":"1","volume":"13420","trades":"1"},"12:23":{"price":13420,"nominal":"1","volume":"13420","trades":"1"},"12:22":{"price":13420,"nominal":"570","volume":"7640050","trades":"9"},"12:21":{"price":13420,"nominal":"570","volume":"7640050","trades":"9"},"12:20":{"price":13430,"nominal":"372","volume":"4992240","trades":"1"},"12:19":{"price":13420,"nominal":"1","volume":"13420","trades":"1"},"12:18":{"price":13420,"nominal":"450","volume":"6034500","trades":"1"},"12:17":{"price":13410,"nominal":"580","volume":"7781790","trades":"3"},"12:16":{"price":13410,"nominal":"4","volume":"53680","trades":"1"},"12:15":{"price":13410,"nominal":"4","volume":"53680","trades":"1"},"12:14":{"price":13420,"nominal":"13","volume":"174380","trades":"3"},"12:13":{"price":13410,"nominal":"35","volume":"469000","trades":"1"},"12:12":{"price":13400,"nominal":"1","volume":"13450","trades":"1"},"12:11":{"price":13400,"nominal":"1","volume":"13450","trades":"1"},"12:10":{"price":13400,"nominal":"1","volume":"13450","trades":"1"},"12:09":{"price":13450,"nominal":"40","volume":"538400","trades":"1"},"12:08":{"price":13450,"nominal":"40","volume":"538400","trades":"1"},"12:07":{"price":13450,"nominal":"40","volume":"538400","trades":"1"},"12:06":{"price":13460,"nominal":"34","volume":"456940","trades":"5"},"12:05":{"price":13390,"nominal":"1","volume":"13400","trades":"1"},"12:04":{"price":13400,"nominal":"1502","volume":"20066740","trades":"2"},"12:03":{"price":13360,"nominal":"1","volume":"13380","trades":"1"},"12:02":{"price":13380,"nominal":"34","volume":"454960","trades":"1"},"12:01":{"price":13380,"nominal":"18","volume":"241380","trades":"2"},"12:00":{"price":13380,"nominal":"18","volume":"241380","trades":"2"},"11:59":{"price":13380,"nominal":"18","volume":"241380","trades":"2"},"11:58":{"price":13410,"nominal":"1","volume":"13380","trades":"2"},"11:57":{"price":13380,"nominal":"1","volume":"13360","trades":"1"},"11:56":{"price":13360,"nominal":"202","volume":"2704780","trades":"1"},"11:55":{"price":13390,"nominal":"4","volume":"53640","trades":"1"},"11:54":{"price":13410,"nominal":"1","volume":"13420","trades":"1"},"11:53":{"price":13410,"nominal":"1","volume":"13420","trades":"1"},"11:52":{"price":13410,"nominal":"1","volume":"13420","trades":"1"},"11:51":{"price":13420,"nominal":"3","volume":"40200","trades":"1"},"11:50":{"price":13400,"nominal":"8182","volume":"109638760","trades":"9"},"11:49":{"price":13390,"nominal":"2","volume":"26720","trades":"1"},"11:48":{"price":13360,"nominal":"42","volume":"562370","trades":"3"},"11:47":{"price":13380,"nominal":"24","volume":"321200","trades":"4"},"11:46":{"price":13380,"nominal":"24","volume":"321200","trades":"4"},"11:45":{"price":13380,"nominal":"24","volume":"321200","trades":"4"},"11:44":{"price":13380,"nominal":"24","volume":"321200","trades":"4"},"11:43":{"price":13370,"nominal":"19","volume":"254600","trades":"1"},"11:42":{"price":13370,"nominal":"19","volume":"254600","trades":"1"},"11:41":{"price":13400,"nominal":"131","volume":"1756710","trades":"1"},"11:40":{"price":13400,"nominal":"131","volume":"1756710","trades":"1"},"11:39":{"price":13410,"nominal":"100","volume":"1348000","trades":"1"},"11:38":{"price":13480,"nominal":"100","volume":"1349000","trades":"1"},"11:37":{"price":13480,"nominal":"100","volume":"1349000","trades":"1"},"11:36":{"price":13490,"nominal":"3","volume":"40500","trades":"1"},"11:35":{"price":13500,"nominal":"8","volume":"107600","trades":"1"},"11:34":{"price":13450,"nominal":"20","volume":"268800","trades":"1"},"11:33":{"price":13440,"nominal":"4","volume":"53720","trades":"1"},"11:32":{"price":13430,"nominal":"77","volume":"1031030","trades":"1"},"11:31":{"price":13390,"nominal":"6","volume":"80280","trades":"1"},"11:30":{"price":13380,"nominal":"47","volume":"628830","trades":"3"},"11:29":{"price":13360,"nominal":"1","volume":"13380","trades":"2"},"11:28":{"price":13380,"nominal":"126","volume":"1686080","trades":"3"},"11:27":{"price":13390,"nominal":"14","volume":"187360","trades":"1"},"11:26":{"price":13380,"nominal":"10","volume":"134000","trades":"2"},"11:25":{"price":13400,"nominal":"10","volume":"134000","trades":"1"},"11:24":{"price":13400,"nominal":"211","volume":"2827120","trades":"4"},"11:23":{"price":13380,"nominal":"0","volume":"0","trades":"3"},"11:22":{"price":13410,"nominal":"13","volume":"174250","trades":"2"},"11:21":{"price":13420,"nominal":"127","volume":"1707000","trades":"9"},"11:20":{"price":13400,"nominal":"1","volume":"13400","trades":"1"},"11:19":{"price":13400,"nominal":"1","volume":"13400","trades":"1"},"11:18":{"price":13400,"nominal":"13","volume":"174200","trades":"2"},"11:17":{"price":13400,"nominal":"1","volume":"13390","trades":"1"},"11:16":{"price":13390,"nominal":"119","volume":"1591450","trades":"6"},"11:15":{"price":13380,"nominal":"12","volume":"160640","trades":"2"},"11:14":{"price":13380,"nominal":"12","volume":"160780","trades":"2"},"11:13":{"price":13390,"nominal":"20","volume":"268400","trades":"3"},"11:12":{"price":13400,"nominal":"100","volume":"1340000","trades":"1"},"11:11":{"price":13400,"nominal":"14","volume":"186900","trades":"2"},"11:10":{"price":13300,"nominal":"47","volume":"625290","trades":"4"},"11:09":{"price":13290,"nominal":"10","volume":"133100","trades":"2"},"11:08":{"price":13290,"nominal":"10","volume":"133100","trades":"2"},"11:07":{"price":13310,"nominal":"22","volume":"292280","trades":"2"},"11:06":{"price":13280,"nominal":"88","volume":"1168640","trades":"1"},"11:05":{"price":13280,"nominal":"88","volume":"1168640","trades":"1"},"11:04":{"price":13280,"nominal":"39","volume":"516980","trades":"5"},"11:03":{"price":13280,"nominal":"39","volume":"516980","trades":"5"},"11:02":{"price":13220,"nominal":"76","volume":"1007820","trades":"6"},"11:01":[],"11:00":[],"10:57":{"price":13240,"nominal":"105","volume":"1390250","trades":"4"},"10:56":{"price":13250,"nominal":"100","volume":"1326000","trades":"1"},"10:55":{"price":13260,"nominal":"446","volume":"5925340","trades":"4"},"10:54":{"price":13270,"nominal":"24","volume":"318370","trades":"2"},"10:53":{"price":13260,"nominal":"6","volume":"79260","trades":"1"},"10:51":{"price":13210,"nominal":"94","volume":"1233280","trades":"1"},"10:47":{"price":13120,"nominal":"145","volume":"1902100","trades":"3"},"10:46":{"price":13090,"nominal":"43","volume":"563300","trades":"1"},"10:45":{"price":13100,"nominal":"85","volume":"1110290","trades":"5"},"10:44":{"price":13030,"nominal":"46","volume":"598120","trades":"4"},"10:43":{"price":13020,"nominal":"50","volume":"651000","trades":"1"},"10:42":{"price":13020,"nominal":"30","volume":"390800","trades":"6"},"10:41":{"price":13030,"nominal":"28","volume":"364850","trades":"4"},"10:40":{"price":13000,"nominal":"5","volume":"65000","trades":"1"},"10:38":{"price":13000,"nominal":"17","volume":"220370","trades":"5"},"10:37":{"price":12960,"nominal":"342","volume":"4422550","trades":"6"},"10:36":{"price":12910,"nominal":"84","volume":"1086220","trades":"6"},"10:35":{"price":12930,"nominal":"11","volume":"142070","trades":"3"},"10:34":{"price":12930,"nominal":"6","volume":"77540","trades":"2"},"10:33":{"price":12930,"nominal":"155","volume":"1999120","trades":"17"},"10:32":{"price":12920,"nominal":"196","volume":"2539560","trades":"2"},"10:31":{"price":12960,"nominal":"19","volume":"247000","trades":"4"},"10:30":{"price":12970,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:58":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:57":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:56":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:55":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:54":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:53":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:52":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:51":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:50":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:49":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:48":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:47":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:46":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:45":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:44":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:43":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:42":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:41":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:40":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:39":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:38":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:37":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:36":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:35":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:34":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:33":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:32":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:31":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:30":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:29":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:28":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:27":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:26":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:25":{"price":9.57,"nominal":"140","volume":"1338","trades":"1"},"16:24":{"price":9.56,"nominal":"56","volume":"536","trades":"2"},"16:23":{"price":9.56,"nominal":"56","volume":"536","trades":"2"},"16:22":{"price":9.56,"nominal":"56","volume":"536","trades":"2"},"16:21":{"price":9.56,"nominal":"56","volume":"536","trades":"2"},"16:20":{"price":9.56,"nominal":"56","volume":"536","trades":"2"},"16:19":{"price":9.56,"nominal":"56","volume":"536","trades":"2"},"16:18":{"price":9.57,"nominal":"460","volume":"4398","trades":"1"},"16:17":{"price":9.57,"nominal":"460","volume":"4398","trades":"1"},"16:16":{"price":9.57,"nominal":"460","volume":"4398","trades":"1"},"16:15":{"price":9.57,"nominal":"460","volume":"4398","trades":"1"},"16:14":{"price":9.57,"nominal":"460","volume":"4398","trades":"1"},"16:13":{"price":9.57,"nominal":"460","volume":"4398","trades":"1"},"16:12":{"price":9.57,"nominal":"460","volume":"4398","trades":"1"},"16:11":{"price":9.56,"nominal":"214","volume":"2037","trades":"1"},"16:10":{"price":9.52,"nominal":"12","volume":"114","trades":"1"},"16:09":{"price":9.52,"nominal":"12","volume":"114","trades":"1"},"16:08":{"price":9.52,"nominal":"12","volume":"114","trades":"1"},"16:07":{"price":9.52,"nominal":"12","volume":"114","trades":"1"},"16:06":{"price":9.52,"nominal":"12","volume":"114","trades":"1"},"16:05":{"price":9.51,"nominal":"26","volume":"247","trades":"1"},"16:04":{"price":9.51,"nominal":"26","volume":"247","trades":"1"},"16:03":{"price":9.51,"nominal":"26","volume":"247","trades":"1"},"16:02":{"price":9.51,"nominal":"26","volume":"247","trades":"1"},"16:01":{"price":9.51,"nominal":"26","volume":"247","trades":"1"},"16:00":{"price":9.51,"nominal":"26","volume":"247","trades":"1"},"15:59":{"price":9.5,"nominal":"4","volume":"38","trades":"1"},"15:58":{"price":9.5,"nominal":"34","volume":"323","trades":"5"},"15:57":{"price":9.49,"nominal":"26","volume":"243","trades":"3"},"15:56":{"price":9.49,"nominal":"26","volume":"243","trades":"3"},"15:55":{"price":9.49,"nominal":"26","volume":"243","trades":"3"},"15:54":{"price":9.49,"nominal":"26","volume":"243","trades":"3"},"15:53":{"price":9.49,"nominal":"26","volume":"243","trades":"3"},"15:52":{"price":9.49,"nominal":"26","volume":"243","trades":"3"},"15:51":{"price":9.49,"nominal":"26","volume":"243","trades":"3"},"15:50":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:49":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:48":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:47":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:46":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:45":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:44":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:43":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:42":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:41":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:40":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:39":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:38":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:37":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:36":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:35":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:34":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:33":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:32":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:31":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:30":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:29":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:28":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:27":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:26":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:25":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:24":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:23":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:22":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:21":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:20":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:19":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:18":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:17":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:16":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:15":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:14":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:13":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:12":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:11":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:10":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:09":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:08":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:07":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:06":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:05":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:04":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:03":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:02":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:01":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"15:00":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:59":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:58":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:57":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:56":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:55":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:54":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:53":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:52":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:51":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:50":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:49":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:48":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:47":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:46":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:45":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:44":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:43":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:42":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:41":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:40":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:39":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:38":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:37":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:36":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:35":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:34":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:33":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:32":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:31":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:30":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:29":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:28":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:27":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:26":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:25":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:24":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:23":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:22":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:21":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:20":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:19":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:18":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:17":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:16":{"price":9.27,"nominal":"58","volume":"539","trades":"1"},"14:15":{"price":9.29,"nominal":"279","volume":"2682","trades":"2"},"14:14":{"price":9.29,"nominal":"279","volume":"2682","trades":"2"},"14:13":{"price":9.29,"nominal":"279","volume":"2682","trades":"2"},"14:12":{"price":9.77,"nominal":"4","volume":"38","trades":"8"},"14:11":{"price":9.77,"nominal":"4","volume":"38","trades":"8"},"14:10":{"price":9.77,"nominal":"4","volume":"38","trades":"8"},"14:09":{"price":9.77,"nominal":"4","volume":"38","trades":"8"},"14:08":{"price":9.77,"nominal":"4","volume":"38","trades":"8"},"14:07":{"price":9.77,"nominal":"4","volume":"38","trades":"8"},"14:06":{"price":9.77,"nominal":"4","volume":"38","trades":"8"},"14:05":{"price":9.77,"nominal":"4","volume":"38","trades":"8"},"14:04":{"price":9.77,"nominal":"4","volume":"38","trades":"8"},"14:03":{"price":9.77,"nominal":"4","volume":"38","trades":"8"},"14:02":{"price":9.77,"nominal":"4","volume":"38","trades":"8"},"14:01":{"price":9.77,"nominal":"4","volume":"38","trades":"8"},"14:00":{"price":9.77,"nominal":"4","volume":"38","trades":"8"},"13:59":{"price":9.77,"nominal":"4","volume":"38","trades":"8"},"13:58":{"price":9.77,"nominal":"4","volume":"38","trades":"8"},"13:57":{"price":9.77,"nominal":"4","volume":"38","trades":"8"},"13:56":{"price":9.42,"nominal":"13","volume":"122","trades":"1"},"13:55":{"price":9.42,"nominal":"13","volume":"122","trades":"1"},"13:54":{"price":9.42,"nominal":"13","volume":"122","trades":"1"},"13:53":{"price":9.42,"nominal":"45","volume":"424","trades":"1"},"13:52":{"price":9.42,"nominal":"76","volume":"716","trades":"3"},"13:51":{"price":9.42,"nominal":"76","volume":"716","trades":"3"},"13:50":{"price":9.42,"nominal":"76","volume":"716","trades":"3"},"13:49":{"price":9.42,"nominal":"76","volume":"716","trades":"3"},"13:48":{"price":9.42,"nominal":"76","volume":"716","trades":"3"},"13:47":{"price":9.42,"nominal":"76","volume":"716","trades":"3"},"13:46":{"price":9.42,"nominal":"1","volume":"9","trades":"1"},"13:45":{"price":9.42,"nominal":"1","volume":"9","trades":"1"},"13:44":{"price":9.42,"nominal":"1","volume":"9","trades":"1"},"13:43":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:42":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:41":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:40":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:39":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:38":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:37":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:36":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:35":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:34":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:33":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:32":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:31":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:30":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:29":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:28":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:27":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:26":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:25":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:24":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:23":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:22":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:21":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:20":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:19":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:18":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:17":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:16":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:15":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:14":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:13":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:12":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:11":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:10":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:09":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:08":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:07":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:06":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:05":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:04":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:03":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:02":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:01":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"13:00":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"12:59":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"12:58":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"12:57":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"12:56":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"12:55":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"12:54":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"12:53":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"12:52":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"12:51":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"12:50":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"12:49":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"12:48":{"price":9.36,"nominal":"270","volume":"2511","trades":"1"},"12:47":{"price":9.3,"nominal":"26","volume":"244","trades":"1"},"12:46":{"price":9.3,"nominal":"26","volume":"244","trades":"1"},"12:45":{"price":9.3,"nominal":"26","volume":"244","trades":"1"},"12:44":{"price":9.3,"nominal":"26","volume":"244","trades":"1"},"12:43":{"price":9.3,"nominal":"26","volume":"244","trades":"1"},"12:42":{"price":9.3,"nominal":"26","volume":"244","trades":"1"},"12:41":{"price":9.4,"nominal":"22","volume":"206","trades":"1"},"12:40":{"price":9.4,"nominal":"22","volume":"206","trades":"1"},"12:39":{"price":9.4,"nominal":"22","volume":"206","trades":"1"},"12:38":{"price":9.4,"nominal":"22","volume":"206","trades":"1"},"12:37":{"price":9.4,"nominal":"22","volume":"206","trades":"1"},"12:36":{"price":9.4,"nominal":"22","volume":"206","trades":"1"},"12:35":{"price":9.4,"nominal":"22","volume":"206","trades":"1"},"12:34":{"price":9.4,"nominal":"22","volume":"206","trades":"1"},"12:33":{"price":9.4,"nominal":"22","volume":"206","trades":"1"},"12:32":{"price":9.4,"nominal":"22","volume":"206","trades":"1"},"12:31":{"price":9.4,"nominal":"22","volume":"206","trades":"1"},"12:30":{"price":9.38,"nominal":"44","volume":"414","trades":"2"},"12:29":{"price":9.38,"nominal":"44","volume":"414","trades":"2"},"12:28":{"price":9.38,"nominal":"44","volume":"414","trades":"2"},"12:27":{"price":9.38,"nominal":"44","volume":"414","trades":"2"},"12:26":{"price":9.38,"nominal":"44","volume":"414","trades":"2"},"12:25":{"price":9.43,"nominal":"1","volume":"9","trades":"1"},"12:24":{"price":9.47,"nominal":"1","volume":"9","trades":"1"},"12:23":{"price":9.47,"nominal":"1","volume":"9","trades":"1"},"12:22":{"price":9.47,"nominal":"8","volume":"75","trades":"1"},"12:21":{"price":9.47,"nominal":"8","volume":"75","trades":"1"},"12:20":{"price":9.42,"nominal":"10","volume":"95","trades":"1"},"12:19":{"price":9.42,"nominal":"10","volume":"95","trades":"1"},"12:18":{"price":9.42,"nominal":"10","volume":"95","trades":"1"},"12:17":{"price":9.42,"nominal":"10","volume":"95","trades":"1"},"12:16":{"price":9.42,"nominal":"10","volume":"95","trades":"1"},"12:15":{"price":9.42,"nominal":"10","volume":"95","trades":"1"},"12:14":{"price":9.42,"nominal":"10","volume":"95","trades":"1"},"12:13":{"price":9.42,"nominal":"10","volume":"95","trades":"1"},"12:12":{"price":9.45,"nominal":"1","volume":"9","trades":"1"},"12:11":{"price":9.45,"nominal":"1","volume":"9","trades":"1"},"12:10":{"price":9.45,"nominal":"1","volume":"9","trades":"1"},"12:09":{"price":9.45,"nominal":"1","volume":"9","trades":"1"},"12:08":{"price":9.45,"nominal":"1","volume":"9","trades":"1"},"12:07":{"price":9.45,"nominal":"1","volume":"9","trades":"1"},"12:06":{"price":9.45,"nominal":"1","volume":"9","trades":"1"},"12:05":{"price":9.45,"nominal":"21","volume":"199","trades":"1"},"12:04":{"price":9.45,"nominal":"21","volume":"199","trades":"1"},"12:03":{"price":9.45,"nominal":"21","volume":"199","trades":"1"},"12:02":{"price":9.45,"nominal":"21","volume":"199","trades":"1"},"12:01":{"price":9.45,"nominal":"21","volume":"199","trades":"1"},"12:00":{"price":9.45,"nominal":"21","volume":"199","trades":"1"},"11:59":{"price":9.45,"nominal":"21","volume":"199","trades":"1"},"11:58":{"price":9.45,"nominal":"21","volume":"199","trades":"1"},"11:57":{"price":9.45,"nominal":"21","volume":"199","trades":"1"},"11:56":{"price":9.45,"nominal":"21","volume":"199","trades":"1"},"11:55":{"price":9.45,"nominal":"21","volume":"199","trades":"1"},"11:54":{"price":9.45,"nominal":"21","volume":"199","trades":"1"},"11:53":{"price":9.45,"nominal":"21","volume":"199","trades":"1"},"11:52":{"price":9.45,"nominal":"21","volume":"199","trades":"1"},"11:51":{"price":9.45,"nominal":"21","volume":"199","trades":"1"},"11:50":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:49":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:48":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:47":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:46":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:45":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:44":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:43":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:42":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:41":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:40":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:39":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:38":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:37":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:36":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:35":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:34":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:33":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:32":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:31":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:30":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:29":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:28":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:27":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:26":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:25":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:24":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:23":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:22":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:21":{"price":9.48,"nominal":"83","volume":"787","trades":"4"},"11:20":{"price":9.45,"nominal":"42","volume":"390","trades":"1"},"11:19":{"price":9.45,"nominal":"42","volume":"390","trades":"1"},"11:18":{"price":9.45,"nominal":"42","volume":"390","trades":"1"},"11:17":{"price":9.29,"nominal":"162","volume":"1510","trades":"2"},"11:16":{"price":9.29,"nominal":"162","volume":"1510","trades":"2"},"11:15":{"price":9.29,"nominal":"162","volume":"1510","trades":"2"},"11:14":{"price":9.29,"nominal":"162","volume":"1510","trades":"2"},"11:13":{"price":9.29,"nominal":"162","volume":"1510","trades":"2"},"11:12":{"price":9.29,"nominal":"162","volume":"1510","trades":"2"},"11:11":{"price":9.29,"nominal":"162","volume":"1510","trades":"2"},"11:10":{"price":9.29,"nominal":"162","volume":"1510","trades":"2"},"11:09":{"price":9.29,"nominal":"162","volume":"1510","trades":"2"},"11:08":{"price":9.29,"nominal":"162","volume":"1510","trades":"2"},"11:07":{"price":9.29,"nominal":"162","volume":"1510","trades":"2"},"11:06":{"price":9.29,"nominal":"162","volume":"1510","trades":"2"},"11:05":{"price":9.29,"nominal":"162","volume":"1510","trades":"2"},"11:04":{"price":9.29,"nominal":"162","volume":"1510","trades":"2"},"11:03":{"price":9.29,"nominal":"162","volume":"1510","trades":"2"},"11:02":{"price":9.29,"nominal":"162","volume":"1510","trades":"2"},"11:01":[],"11:00":[],"10:54":{"price":9.32,"nominal":"1","volume":"9","trades":"1"},"10:41":{"price":9.12,"nominal":"1","volume":"9","trades":"1"},"10:36":{"price":9.31,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":13240,"return":2.11},"1w":{"date":"2026-03-12","prev":13190,"return":2.5},"1m":{"date":"2026-02-19","prev":12920,"return":4.64},"3m":{"date":"2025-12-19","prev":11530,"return":17.26},"6m":{"date":"2025-09-19","prev":9240,"return":46.32},"9m":{"date":"2025-06-19","prev":5100,"return":165.1},"1y":{"date":"2025-03-19","prev":6220,"return":117.36}}}}},"IRCPO":{"ticker":"IRCPO","name":"IRSA 2035","kind":"bondc","img":"IRSA","currency":{"ARS":"IRCPO"},"data":{"ARS":{"daily":{"2026-03-19":{"price":1556,"nominal":"570349","volume":"885922754"},"2026-03-18":{"price":1556.6,"nominal":"929564","volume":"1447360864"},"2026-03-17":{"price":1553,"nominal":"1459856","volume":"2272231796"},"2026-03-16":{"price":1560,"nominal":"749882","volume":"1164507578"},"2026-03-13":{"price":1574.8,"nominal":"663262","volume":"1026606783"},"2026-03-12":{"price":1545.4,"nominal":"723476","volume":"1119766667"},"2026-03-11":{"price":1549,"nominal":"487549","volume":"756416290"},"2026-03-10":{"price":1565,"nominal":"638190","volume":"993314719"},"2026-03-09":{"price":1570,"nominal":"329019","volume":"515431550"},"2026-03-06":{"price":1566.7,"nominal":"527166","volume":"824821665"},"2026-03-05":{"price":1558,"nominal":"788805","volume":"1226875694"},"2026-03-04":{"price":1556.7,"nominal":"560928","volume":"870860902"},"2026-03-03":{"price":1572,"nominal":"817969","volume":"1277500975"},"2026-03-02":{"price":1550.5,"nominal":"609687","volume":"945160328"},"2026-02-27":{"price":1562.2,"nominal":"952071","volume":"1486094532"},"2026-02-26":{"price":1563.2,"nominal":"855457","volume":"1335209230"},"2026-02-25":{"price":1573,"nominal":"801545","volume":"1231166278"},"2026-02-24":{"price":1530,"nominal":"572416","volume":"874356398"},"2026-02-23":{"price":1522.2,"nominal":"449594","volume":"681112777"},"2026-02-20":{"price":1522.1,"nominal":"514505","volume":"786130850"},"2026-02-19":{"price":1522.5,"nominal":"528874","volume":"806624701"},"2026-02-18":{"price":1550.9,"nominal":"446202","volume":"687930577"},"2026-02-13":{"price":1559.9,"nominal":"769244","volume":"1189797915"},"2026-02-12":{"price":1535,"nominal":"473128","volume":"727886330"},"2026-02-11":{"price":1550.5,"nominal":"319131","volume":"492589895"},"2026-02-10":{"price":1545.5,"nominal":"808290","volume":"1243246122"},"2026-02-09":{"price":1553.8,"nominal":"879657","volume":"1367118800"},"2026-02-06":{"price":1570.5,"nominal":"349276","volume":"549248091"},"2026-02-05":{"price":1583.9,"nominal":"1371596","volume":"2160789154"},"2026-02-04":{"price":1574,"nominal":"717887","volume":"1131880824"},"2026-02-03":{"price":1578,"nominal":"562134","volume":"882752681"},"2026-02-02":{"price":1571.5,"nominal":"313184","volume":"492642685"},"2026-01-30":{"price":1583,"nominal":"397634","volume":"627854532"},"2026-01-29":{"price":1582.3,"nominal":"389339","volume":"614728814"},"2026-01-28":{"price":1576,"nominal":"308873","volume":"487451718"},"2026-01-27":{"price":1575.1,"nominal":"418509","volume":"661320499"},"2026-01-26":{"price":1578,"nominal":"345220","volume":"544875225"},"2026-01-23":{"price":1592.5,"nominal":"450857","volume":"709453194"},"2026-01-22":{"price":1570,"nominal":"657758","volume":"1031446962"},"2026-01-21":{"price":1583.7,"nominal":"612876","volume":"964151170"},"2026-01-20":{"price":1571,"nominal":"295921","volume":"465047907"},"2026-01-19":{"price":1571,"nominal":"426226","volume":"668163248"},"2026-01-16":{"price":1568.5,"nominal":"319501","volume":"499376276"},"2026-01-15":{"price":1568,"nominal":"1137588","volume":"1783674603"},"2026-01-14":{"price":1577.4,"nominal":"1037663","volume":"1634072690"},"2026-01-13":{"price":1583.3,"nominal":"617893","volume":"974348552"},"2026-01-12":{"price":1589,"nominal":"415861","volume":"655433744"},"2026-01-09":{"price":1589.8,"nominal":"386343","volume":"610312120"},"2026-01-08":{"price":1582,"nominal":"459709","volume":"724438158"},"2026-01-07":{"price":1571,"nominal":"746024","volume":"1174786701"},"2026-01-06":{"price":1585.4,"nominal":"483396","volume":"762657835"},"2026-01-05":{"price":1594.8,"nominal":"500560","volume":"792196336"},"2026-01-02":{"price":1583.9,"nominal":"668067","volume":"1053657483"},"2025-12-30":{"price":1570,"nominal":"461600","volume":"721676242"},"2025-12-29":{"price":1550,"nominal":"582254","volume":"907356931"},"2025-12-26":{"price":1563.5,"nominal":"260421","volume":"406536365"},"2025-12-24":{"price":1567,"nominal":"34038","volume":"53260154"},"2025-12-23":{"price":1560,"nominal":"439570","volume":"687454249"},"2025-12-22":{"price":1565,"nominal":"363132","volume":"569744615"},"2025-12-19":{"price":1575.1,"nominal":"285688","volume":"450311154"},"2025-12-18":{"price":1581.9,"nominal":"453055","volume":"714767898"},"2025-12-17":{"price":1598.9,"nominal":"385291","volume":"606818171"},"2025-12-16":{"price":1572.3,"nominal":"438601","volume":"688476446"},"2025-12-15":{"price":1572.1,"nominal":"486839","volume":"754154593"},"2025-12-12":{"price":1543.9,"nominal":"361844","volume":"559551316"},"2025-12-11":{"price":1545.4,"nominal":"310058","volume":"480063748"},"2025-12-10":{"price":1558,"nominal":"242362","volume":"378011557"},"2025-12-09":{"price":1579,"nominal":"206933","volume":"321879391"},"2025-12-05":{"price":1580,"nominal":"231812","volume":"359182726"},"2025-12-04":{"price":1558.3,"nominal":"238804","volume":"368205999"},"2025-12-03":{"price":1549,"nominal":"284492","volume":"442086421"},"2025-12-02":{"price":1564,"nominal":"119322","volume":"185912309"},"2025-12-01":{"price":1559.8,"nominal":"231346","volume":"361522276"},"2025-11-28":{"price":1612,"nominal":"193504","volume":"303931277"},"2025-11-27":{"price":1585,"nominal":"168014","volume":"263528579"},"2025-11-26":{"price":1585.2,"nominal":"229878","volume":"362074182"},"2025-11-25":{"price":1580,"nominal":"162186","volume":"251846978"},"2025-11-21":{"price":1548.8,"nominal":"16178","volume":"24858831"},"2025-11-20":{"price":1532,"nominal":"239871","volume":"365809987"},"2025-11-19":{"price":1534.9,"nominal":"1530323","volume":"2316832328"},"2025-11-18":{"price":1510,"nominal":"860899","volume":"1296891814"},"2025-11-17":{"price":1510,"nominal":"259091","volume":"390583423"},"2025-11-14":{"price":1508,"nominal":"536754","volume":"807746759"},"2025-11-13":{"price":1512,"nominal":"266936","volume":"401486248"},"2025-11-12":{"price":1506.9,"nominal":"507004","volume":"759065481"},"2025-11-11":{"price":1519.5,"nominal":"405570","volume":"613271167"},"2025-11-10":{"price":1528,"nominal":"622717","volume":"937904443"},"2025-11-07":{"price":1516.9,"nominal":"278833","volume":"429115834"},"2025-11-06":{"price":1565,"nominal":"124434","volume":"193133940"},"2025-11-05":{"price":1598.7,"nominal":"325635","volume":"506368260"},"2025-11-04":{"price":1604.9,"nominal":"207010","volume":"322043869"},"2025-11-03":{"price":1579.3,"nominal":"320254","volume":"494919410"},"2025-10-31":{"price":1580,"nominal":"265539","volume":"408070898"},"2025-10-30":{"price":1521.3,"nominal":"186772","volume":"283811605"},"2025-10-29":{"price":1527.8,"nominal":"283891","volume":"434705675"},"2025-10-28":{"price":1536.4,"nominal":"325540","volume":"497169242"},"2025-10-27":{"price":1490,"nominal":"342977","volume":"504763323"},"2025-10-24":{"price":1567,"nominal":"348384","volume":"545184555"},"2025-10-23":{"price":1574.3,"nominal":"515095","volume":"816535032"},"2025-10-22":{"price":1644,"nominal":"319265","volume":"518661925"},"2025-10-21":{"price":1644.9,"nominal":"357618","volume":"573444178"},"2025-10-20":{"price":1579.9,"nominal":"281590","volume":"440893635"},"2025-10-17":{"price":1570,"nominal":"512476","volume":"786624441"},"2025-10-16":{"price":1539.7,"nominal":"474696","volume":"701158743"},"2025-10-15":{"price":1470,"nominal":"279399","volume":"411136397"},"2025-10-14":{"price":1484.9,"nominal":"337933","volume":"488085047"},"2025-10-13":{"price":1430,"nominal":"474441","volume":"677306564"},"2025-10-09":{"price":1494,"nominal":"563595","volume":"854222837"},"2025-10-08":{"price":1548.5,"nominal":"390558","volume":"604529675"},"2025-10-07":{"price":1552.3,"nominal":"306980","volume":"473231741"},"2025-10-06":{"price":1522,"nominal":"253211","volume":"385975990"},"2025-10-03":{"price":1532.5,"nominal":"378348","volume":"574698179"},"2025-10-02":{"price":1533.8,"nominal":"624562","volume":"964813520"},"2025-10-01":{"price":1576,"nominal":"386445","volume":"604782836"},"2025-09-30":{"price":1530,"nominal":"536587","volume":"822237159"},"2025-09-29":{"price":1520,"nominal":"327232","volume":"489527308"},"2025-09-26":{"price":1550,"nominal":"521675","volume":"789377943"},"2025-09-25":{"price":1483,"nominal":"286651","volume":"418066697"},"2025-09-24":{"price":1465,"nominal":"223521","volume":"329998121"},"2025-09-23":{"price":1505,"nominal":"251786","volume":"369905339"},"2025-09-22":{"price":1507.9,"nominal":"371461","volume":"565920329"},"2025-09-19":{"price":1693,"nominal":"507392","volume":"822757171"},"2025-09-18":{"price":1623.8,"nominal":"412410","volume":"656245717"},"2025-09-17":{"price":1572,"nominal":"202218","volume":"316714052"},"2025-09-16":{"price":1548,"nominal":"368724","volume":"572192625"},"2025-09-15":{"price":1618,"nominal":"381763","volume":"594164172"},"2025-09-12":{"price":1596.7,"nominal":"527263","volume":"811849256"},"2025-09-11":{"price":1528.9,"nominal":"260122","volume":"390364149"},"2025-09-10":{"price":1490.4,"nominal":"174003","volume":"259242912"},"2025-09-09":{"price":1496,"nominal":"212951","volume":"318032137"},"2025-09-08":{"price":1524,"nominal":"181168","volume":"270673021"},"2025-09-05":{"price":1496.7,"nominal":"401576","volume":"584530147"},"2025-09-04":{"price":1459.9,"nominal":"314821","volume":"454432591"},"2025-09-03":{"price":1439.8,"nominal":"310437","volume":"443969944"},"2025-09-02":{"price":1433.7,"nominal":"440416","volume":"631563582"},"2025-09-01":{"price":1449.9,"nominal":"192161","volume":"277789960"},"2025-08-29":{"price":1420,"nominal":"494949","volume":"697662128"},"2025-08-28":{"price":1433.8,"nominal":"180490","volume":"254243964"},"2025-08-27":{"price":1410,"nominal":"168174","volume":"238673532"},"2025-08-26":{"price":1414,"nominal":"470920","volume":"663869895"},"2025-08-25":{"price":1418.5,"nominal":"228746","volume":"323326023"},"2025-08-22":{"price":1419,"nominal":"178098","volume":"247714133"},"2025-08-21":{"price":1376,"nominal":"255283","volume":"349756720"},"2025-08-20":{"price":1366.9,"nominal":"299262","volume":"409064647"},"2025-08-19":{"price":1365,"nominal":"423751","volume":"577896461"},"2025-08-18":{"price":1363.4,"nominal":"268855","volume":"366161598"},"2025-08-14":{"price":1368.1,"nominal":"336058","volume":"461122622"},"2025-08-13":{"price":1379.5,"nominal":"146187","volume":"202188087"},"2025-08-12":{"price":1384.2,"nominal":"213094","volume":"294779287"},"2025-08-11":{"price":1380,"nominal":"214339","volume":"298482191"},"2025-08-08":{"price":1397.5,"nominal":"149634","volume":"208251733"},"2025-08-07":{"price":1391.7,"nominal":"210784","volume":"294260276"},"2025-08-06":{"price":1400,"nominal":"229941","volume":"322346748"},"2025-08-05":{"price":1398.9,"nominal":"419331","volume":"589358881"},"2025-08-04":{"price":1417.4,"nominal":"464990","volume":"659809013"},"2025-08-01":{"price":1424,"nominal":"251513","volume":"357915363"},"2025-07-31":{"price":1420.3,"nominal":"467891","volume":"657798897"},"2025-07-30":{"price":1379.8,"nominal":"305959","volume":"414058358"},"2025-07-29":{"price":1325.2,"nominal":"354307","volume":"474928691"},"2025-07-28":{"price":1336.6,"nominal":"475246","volume":"634746587"},"2025-07-25":{"price":1345.9,"nominal":"311281","volume":"411332659"},"2025-07-24":{"price":1312.8,"nominal":"380917","volume":"495012610"},"2025-07-23":{"price":1300,"nominal":"444421","volume":"572864905"},"2025-07-22":{"price":1290.3,"nominal":"263664","volume":"341066764"},"2025-07-21":{"price":1310.9,"nominal":"389065","volume":"512071358"},"2025-07-18":{"price":1318,"nominal":"614773","volume":"807551089"},"2025-07-17":{"price":1304.5,"nominal":"498747","volume":"647125313"},"2025-07-16":{"price":1298.4,"nominal":"632187","volume":"816312215"},"2025-07-15":{"price":1299.5,"nominal":"1528899","volume":"2004486804"},"2025-07-14":{"price":1339,"nominal":"843694","volume":"1099462757"},"2025-07-11":{"price":1293.9,"nominal":"1359779","volume":"1756218321"},"2025-07-10":{"price":1299.3,"nominal":"669958","volume":"863048303"},"2025-07-08":{"price":1273.5,"nominal":"1293551","volume":"1651513671"},"2025-07-07":{"price":1294.3,"nominal":"535650","volume":"687739488"},"2025-07-04":{"price":1260.3,"nominal":"349892","volume":"441529383"},"2025-07-03":{"price":1254.5,"nominal":"540304","volume":"673241459"},"2025-07-02":{"price":1244.5,"nominal":"1062393","volume":"1324508417"},"2025-07-01":{"price":1243.4,"nominal":"1207423","volume":"1478100117"},"2025-06-30":{"price":1221.5,"nominal":"694807","volume":"843801828"},"2025-06-27":{"price":1209.5,"nominal":"531770","volume":"642865785"},"2025-06-26":{"price":1216.5,"nominal":"300242","volume":"365321050"},"2025-06-25":{"price":1207.4,"nominal":"458078","volume":"546941170"},"2025-06-24":{"price":1191.4,"nominal":"394303","volume":"470567343"},"2025-06-23":{"price":1196.5,"nominal":"387346","volume":"460120955"},"2025-06-19":{"price":1186.4,"nominal":"479958","volume":"567621880"},"2025-06-18":{"price":1180,"nominal":"277623","volume":"326753261"},"2025-06-17":{"price":1193.9,"nominal":"961996","volume":"1150121396"},"2025-06-13":{"price":1236.7,"nominal":"639991","volume":"776959211"},"2025-06-12":{"price":1202,"nominal":"782186","volume":"942304568"},"2025-06-11":{"price":1228.9,"nominal":"262472","volume":"317229650"},"2025-06-10":{"price":1205,"nominal":"316184","volume":"381839944"},"2025-06-09":{"price":1205,"nominal":"470123","volume":"564136491"},"2025-06-06":{"price":1202.5,"nominal":"737310","volume":"885426972"},"2025-06-05":{"price":1233,"nominal":"339854","volume":"411717594"},"2025-06-04":{"price":1215,"nominal":"202938","volume":"242941292"},"2025-06-03":{"price":1197.3,"nominal":"314211","volume":"374643565"},"2025-06-02":{"price":1192,"nominal":"366751","volume":"438157577"},"2025-05-30":{"price":1199,"nominal":"625132","volume":"752987368"},"2025-05-29":{"price":1205,"nominal":"781693","volume":"925172512"},"2025-05-28":{"price":1177,"nominal":"416935","volume":"487312780"},"2025-05-27":{"price":1165,"nominal":"322607","volume":"372474432"},"2025-05-26":{"price":1149.4,"nominal":"204450","volume":"235392029"},"2025-05-23":{"price":1163.9,"nominal":"206077","volume":"236498332"},"2025-05-22":{"price":1151.5,"nominal":"295337","volume":"338573321"},"2025-05-21":{"price":1156,"nominal":"372589","volume":"431829182"},"2025-05-20":{"price":1160.5,"nominal":"324013","volume":"375442104"},"2025-05-19":{"price":1158.9,"nominal":"286974","volume":"330917025"},"2025-05-16":{"price":1160.4,"nominal":"410775","volume":"480023970"},"2025-05-15":{"price":1163,"nominal":"286551","volume":"330827759"},"2025-05-14":{"price":1145.4,"nominal":"333789","volume":"382465452"},"2025-05-13":{"price":1141,"nominal":"231158","volume":"263319837"},"2025-05-12":{"price":1139,"nominal":"417243","volume":"473110825"},"2025-05-09":{"price":1138.5,"nominal":"538921","volume":"607542302"},"2025-05-08":{"price":1136.1,"nominal":"614563","volume":"695667012"},"2025-05-07":{"price":1137.8,"nominal":"474494","volume":"543527056"},"2025-05-06":{"price":1180,"nominal":"526765","volume":"621717213"},"2025-05-05":{"price":1174,"nominal":"923616","volume":"1076735249"},"2025-04-30":{"price":1160,"nominal":"788730","volume":"915033081"},"2025-04-29":{"price":1156,"nominal":"499796","volume":"578816637"},"2025-04-28":{"price":1161,"nominal":"825092","volume":"947616854"},"2025-04-25":{"price":1172,"nominal":"388370","volume":"451801568"},"2025-04-24":{"price":1171.9,"nominal":"532249","volume":"624720439"},"2025-04-23":{"price":1160,"nominal":"439551","volume":"502910823"},"2025-04-22":{"price":1116,"nominal":"291060","volume":"320376286"},"2025-04-21":{"price":1120,"nominal":"380672","volume":"410426058"},"2025-04-16":{"price":1143,"nominal":"426332","volume":"495605349"},"2025-04-15":{"price":1208,"nominal":"553345","volume":"656741323"},"2025-04-14":{"price":1182.1,"nominal":"368923","volume":"437062315"},"2025-04-11":{"price":1308,"nominal":"752267","volume":"969452254"},"2025-04-10":{"price":1310,"nominal":"426503","volume":"557244100"},"2025-04-09":{"price":1310,"nominal":"618856","volume":"813694566"},"2025-04-08":{"price":1344.8,"nominal":"751721","volume":"983612760"},"2025-04-07":{"price":1301,"nominal":"651303","volume":"846713948"},"2025-04-04":{"price":1290,"nominal":"0","volume":"0"},"2025-04-03":{"price":1282,"nominal":"898460","volume":"1151600031"},"2025-04-01":{"price":1282,"nominal":"904604","volume":"1159872222"}},"intraday":{"2026-03-19":{"16:59":{"price":1556,"nominal":"559","volume":"8681","trades":"3"},"16:58":{"price":1556,"nominal":"559","volume":"8681","trades":"3"},"16:57":{"price":1556,"nominal":"559","volume":"8681","trades":"3"},"16:56":{"price":1556,"nominal":"559","volume":"8681","trades":"3"},"16:55":{"price":1556,"nominal":"559","volume":"8681","trades":"3"},"16:54":{"price":1552.9,"nominal":"868","volume":"13479","trades":"2"},"16:53":{"price":1552.9,"nominal":"868","volume":"13479","trades":"2"},"16:52":{"price":1552.9,"nominal":"129","volume":"2003","trades":"1"},"16:51":{"price":1552.9,"nominal":"129","volume":"2003","trades":"1"},"16:50":{"price":1553,"nominal":"1412","volume":"21928","trades":"3"},"16:49":{"price":1553,"nominal":"1412","volume":"21928","trades":"3"},"16:48":{"price":1553,"nominal":"594","volume":"9225","trades":"3"},"16:47":{"price":1553,"nominal":"4695","volume":"72913","trades":"2"},"16:46":{"price":1553,"nominal":"4695","volume":"72913","trades":"2"},"16:45":{"price":1553,"nominal":"2163","volume":"33560","trades":"3"},"16:44":{"price":1553,"nominal":"2163","volume":"33560","trades":"3"},"16:43":{"price":1553,"nominal":"2163","volume":"33560","trades":"3"},"16:42":{"price":1553,"nominal":"2163","volume":"33560","trades":"3"},"16:41":{"price":1550.1,"nominal":"59","volume":"915","trades":"2"},"16:40":{"price":1553,"nominal":"516","volume":"8013","trades":"2"},"16:39":{"price":1553,"nominal":"173","volume":"2685","trades":"2"},"16:38":{"price":1553,"nominal":"150","volume":"2330","trades":"1"},"16:37":{"price":1553,"nominal":"150","volume":"2330","trades":"1"},"16:36":{"price":1553,"nominal":"2592","volume":"40254","trades":"1"},"16:35":{"price":1553,"nominal":"2592","volume":"40254","trades":"1"},"16:34":{"price":1553,"nominal":"2592","volume":"40254","trades":"1"},"16:33":{"price":1553,"nominal":"2592","volume":"40254","trades":"1"},"16:32":{"price":1553,"nominal":"2592","volume":"40254","trades":"1"},"16:31":{"price":1553,"nominal":"2592","volume":"40254","trades":"1"},"16:30":{"price":1553,"nominal":"636","volume":"9877","trades":"3"},"16:29":{"price":1553,"nominal":"636","volume":"9877","trades":"3"},"16:28":{"price":1553,"nominal":"636","volume":"9877","trades":"3"},"16:27":{"price":1553,"nominal":"636","volume":"9877","trades":"3"},"16:26":{"price":1553,"nominal":"100","volume":"1553","trades":"1"},"16:25":{"price":1553,"nominal":"10","volume":"155","trades":"1"},"16:24":{"price":1553,"nominal":"354","volume":"5498","trades":"1"},"16:23":{"price":1553,"nominal":"2","volume":"31","trades":"2"},"16:22":{"price":1553,"nominal":"2","volume":"31","trades":"2"},"16:21":{"price":1553,"nominal":"316","volume":"4907","trades":"1"},"16:20":{"price":1553,"nominal":"316","volume":"4907","trades":"1"},"16:19":{"price":1553,"nominal":"316","volume":"4907","trades":"1"},"16:18":{"price":1553,"nominal":"1378","volume":"21400","trades":"3"},"16:17":{"price":1553,"nominal":"38","volume":"590","trades":"1"},"16:16":{"price":1553,"nominal":"38","volume":"590","trades":"1"},"16:15":{"price":1553,"nominal":"801","volume":"12424","trades":"2"},"16:14":{"price":1551,"nominal":"92","volume":"1427","trades":"3"},"16:13":{"price":1551,"nominal":"1026","volume":"15934","trades":"1"},"16:12":{"price":1553,"nominal":"1","volume":"16","trades":"1"},"16:11":{"price":1551,"nominal":"58","volume":"900","trades":"2"},"16:10":{"price":1553,"nominal":"2215","volume":"34366","trades":"1"},"16:09":{"price":1551.5,"nominal":"732","volume":"11366","trades":"4"},"16:08":{"price":1553,"nominal":"3409","volume":"52942","trades":"4"},"16:07":{"price":1553,"nominal":"148","volume":"2298","trades":"2"},"16:06":{"price":1553,"nominal":"148","volume":"2298","trades":"2"},"16:05":{"price":1553,"nominal":"7","volume":"109","trades":"1"},"16:04":{"price":1553,"nominal":"281","volume":"4364","trades":"1"},"16:03":{"price":1553,"nominal":"6","volume":"93","trades":"2"},"16:02":{"price":1553,"nominal":"6","volume":"93","trades":"2"},"16:01":{"price":1553,"nominal":"6","volume":"93","trades":"2"},"16:00":{"price":1553,"nominal":"6","volume":"93","trades":"2"},"15:59":{"price":1553,"nominal":"25","volume":"388","trades":"1"},"15:58":{"price":1553,"nominal":"4208","volume":"65346","trades":"1"},"15:57":{"price":1552.9,"nominal":"6154","volume":"95479","trades":"5"},"15:56":{"price":1552.9,"nominal":"6154","volume":"95479","trades":"5"},"15:55":{"price":1551.3,"nominal":"1275","volume":"19788","trades":"2"},"15:54":{"price":1552.7,"nominal":"129","volume":"2002","trades":"1"},"15:53":{"price":1552.7,"nominal":"129","volume":"2002","trades":"1"},"15:52":{"price":1552.3,"nominal":"322","volume":"5001","trades":"1"},"15:51":{"price":1552.3,"nominal":"322","volume":"5001","trades":"1"},"15:50":{"price":1553,"nominal":"7612","volume":"118062","trades":"12"},"15:49":{"price":1551,"nominal":"17754","volume":"275365","trades":"4"},"15:48":{"price":1551,"nominal":"322","volume":"4994","trades":"1"},"15:47":{"price":1551,"nominal":"2313","volume":"35875","trades":"8"},"15:46":{"price":1551,"nominal":"3892","volume":"60367","trades":"5"},"15:45":{"price":1552,"nominal":"161","volume":"2499","trades":"1"},"15:44":{"price":1552,"nominal":"161","volume":"2499","trades":"1"},"15:43":{"price":1552,"nominal":"4992","volume":"77476","trades":"3"},"15:42":{"price":1552,"nominal":"1936","volume":"30047","trades":"4"},"15:41":{"price":1552,"nominal":"1116","volume":"17321","trades":"6"},"15:40":{"price":1552.7,"nominal":"75","volume":"1164","trades":"4"},"15:39":{"price":1551.4,"nominal":"316","volume":"4907","trades":"1"},"15:38":{"price":1551.4,"nominal":"316","volume":"4907","trades":"1"},"15:37":{"price":1551.4,"nominal":"316","volume":"4907","trades":"1"},"15:36":{"price":1552.9,"nominal":"1851","volume":"28720","trades":"7"},"15:35":{"price":1552.9,"nominal":"1851","volume":"28720","trades":"7"},"15:34":{"price":1552.5,"nominal":"1247","volume":"19366","trades":"2"},"15:33":{"price":1553,"nominal":"30","volume":"466","trades":"5"},"15:32":{"price":1553,"nominal":"30","volume":"466","trades":"5"},"15:31":{"price":1554.5,"nominal":"763","volume":"11852","trades":"2"},"15:30":{"price":1553.2,"nominal":"141","volume":"2190","trades":"1"},"15:29":{"price":1553.2,"nominal":"141","volume":"2190","trades":"1"},"15:28":{"price":1553.4,"nominal":"14","volume":"218","trades":"1"},"15:27":{"price":1553.4,"nominal":"14","volume":"218","trades":"1"},"15:26":{"price":1554.7,"nominal":"626","volume":"9726","trades":"3"},"15:25":{"price":1555.2,"nominal":"1075","volume":"16708","trades":"5"},"15:24":{"price":1555.1,"nominal":"258","volume":"4008","trades":"1"},"15:23":{"price":1555.1,"nominal":"258","volume":"4008","trades":"1"},"15:22":{"price":1555.1,"nominal":"258","volume":"4008","trades":"1"},"15:21":{"price":1553.5,"nominal":"853","volume":"13266","trades":"1"},"15:20":{"price":1555.2,"nominal":"42","volume":"652","trades":"1"},"15:19":{"price":1553.3,"nominal":"1110","volume":"17243","trades":"3"},"15:18":{"price":1555.3,"nominal":"1317","volume":"20478","trades":"2"},"15:17":{"price":1554.9,"nominal":"1158","volume":"18005","trades":"1"},"15:16":{"price":1554.8,"nominal":"50","volume":"777","trades":"2"},"15:15":{"price":1554.8,"nominal":"49","volume":"761","trades":"1"},"15:14":{"price":1553.3,"nominal":"1000","volume":"15548","trades":"1"},"15:13":{"price":1553.3,"nominal":"1000","volume":"15548","trades":"1"},"15:12":{"price":1554.8,"nominal":"23","volume":"357","trades":"1"},"15:11":{"price":1554.8,"nominal":"23","volume":"357","trades":"1"},"15:10":{"price":1553.3,"nominal":"31","volume":"482","trades":"1"},"15:09":{"price":1554.8,"nominal":"185","volume":"2876","trades":"1"},"15:08":{"price":1554.8,"nominal":"178","volume":"2765","trades":"1"},"15:07":{"price":1553.2,"nominal":"1167","volume":"18127","trades":"3"},"15:06":{"price":1553.2,"nominal":"1167","volume":"18127","trades":"3"},"15:05":{"price":1553.2,"nominal":"1167","volume":"18127","trades":"3"},"15:04":{"price":1553.3,"nominal":"110","volume":"1710","trades":"2"},"15:03":{"price":1554.8,"nominal":"201","volume":"3125","trades":"2"},"15:02":{"price":1554.9,"nominal":"7032","volume":"109339","trades":"4"},"15:01":{"price":1555.2,"nominal":"11","volume":"171","trades":"1"},"15:00":{"price":1555.2,"nominal":"11","volume":"171","trades":"1"},"14:59":{"price":1555.2,"nominal":"12","volume":"187","trades":"2"},"14:58":{"price":1555.2,"nominal":"12","volume":"187","trades":"2"},"14:57":{"price":1555.2,"nominal":"12","volume":"187","trades":"2"},"14:56":{"price":1555.2,"nominal":"7","volume":"109","trades":"1"},"14:55":{"price":1554.5,"nominal":"20","volume":"311","trades":"1"},"14:54":{"price":1554.5,"nominal":"185","volume":"2876","trades":"2"},"14:53":{"price":1554.5,"nominal":"1012","volume":"15726","trades":"1"},"14:52":{"price":1554,"nominal":"256","volume":"3978","trades":"1"},"14:51":{"price":1554,"nominal":"636","volume":"9886","trades":"1"},"14:50":{"price":1554.4,"nominal":"99","volume":"1538","trades":"1"},"14:49":{"price":1554.4,"nominal":"99","volume":"1538","trades":"1"},"14:48":{"price":1554.4,"nominal":"99","volume":"1538","trades":"1"},"14:47":{"price":1554.4,"nominal":"99","volume":"1538","trades":"1"},"14:46":{"price":1554.4,"nominal":"99","volume":"1538","trades":"1"},"14:45":{"price":1553.2,"nominal":"2582","volume":"40103","trades":"7"},"14:44":{"price":1554.5,"nominal":"1000","volume":"15545","trades":"1"},"14:43":{"price":1554.5,"nominal":"1000","volume":"15545","trades":"1"},"14:42":{"price":1554.5,"nominal":"1000","volume":"15545","trades":"1"},"14:41":{"price":1554.5,"nominal":"1000","volume":"15545","trades":"1"},"14:40":{"price":1554.5,"nominal":"214","volume":"3327","trades":"2"},"14:39":{"price":1554.5,"nominal":"7076","volume":"109988","trades":"5"},"14:38":{"price":1554.5,"nominal":"7076","volume":"109988","trades":"5"},"14:37":{"price":1554.5,"nominal":"7076","volume":"109988","trades":"5"},"14:36":{"price":1554.5,"nominal":"7076","volume":"109988","trades":"5"},"14:35":{"price":1553.1,"nominal":"1071","volume":"16644","trades":"2"},"14:34":{"price":1554.5,"nominal":"1600","volume":"24872","trades":"1"},"14:33":{"price":1554.5,"nominal":"1600","volume":"24872","trades":"1"},"14:32":{"price":1554.5,"nominal":"1865","volume":"28991","trades":"3"},"14:31":{"price":1554.5,"nominal":"20359","volume":"316481","trades":"2"},"14:30":{"price":1554.5,"nominal":"4000","volume":"62196","trades":"2"},"14:29":{"price":1554.5,"nominal":"4000","volume":"62196","trades":"2"},"14:28":{"price":1554.9,"nominal":"6","volume":"93","trades":"3"},"14:27":{"price":1554.9,"nominal":"6","volume":"93","trades":"3"},"14:26":{"price":1554.9,"nominal":"6","volume":"93","trades":"3"},"14:25":{"price":1554.8,"nominal":"235","volume":"3652","trades":"2"},"14:24":{"price":1554.2,"nominal":"9763","volume":"151803","trades":"3"},"14:23":{"price":1554.9,"nominal":"772","volume":"11998","trades":"1"},"14:22":{"price":1554.2,"nominal":"405","volume":"6295","trades":"2"},"14:21":{"price":1554,"nominal":"1015","volume":"15782","trades":"3"},"14:20":{"price":1554,"nominal":"1015","volume":"15782","trades":"3"},"14:19":{"price":1554.9,"nominal":"1280","volume":"19903","trades":"3"},"14:18":{"price":1554.9,"nominal":"1280","volume":"19903","trades":"3"},"14:17":{"price":1554.9,"nominal":"400","volume":"6220","trades":"1"},"14:16":{"price":1554.9,"nominal":"69","volume":"1073","trades":"1"},"14:15":{"price":1554.8,"nominal":"1000","volume":"15548","trades":"1"},"14:14":{"price":1554.8,"nominal":"32","volume":"498","trades":"1"},"14:13":{"price":1554.8,"nominal":"1096","volume":"17023","trades":"1"},"14:12":{"price":1553.1,"nominal":"1","volume":"16","trades":"2"},"14:11":{"price":1554.9,"nominal":"3960","volume":"61574","trades":"1"},"14:10":{"price":1554.9,"nominal":"3960","volume":"61574","trades":"1"},"14:09":{"price":1554.9,"nominal":"632","volume":"9827","trades":"1"},"14:08":{"price":1554.9,"nominal":"555","volume":"8625","trades":"1"},"14:07":{"price":1554,"nominal":"789","volume":"12263","trades":"5"},"14:06":{"price":1554,"nominal":"789","volume":"12263","trades":"5"},"14:05":{"price":1554,"nominal":"789","volume":"12263","trades":"5"},"14:04":{"price":1554.1,"nominal":"68","volume":"1057","trades":"2"},"14:03":{"price":1554.1,"nominal":"68","volume":"1057","trades":"2"},"14:02":{"price":1554.1,"nominal":"68","volume":"1057","trades":"2"},"14:01":{"price":1554.9,"nominal":"602","volume":"9357","trades":"2"},"14:00":{"price":1554.9,"nominal":"602","volume":"9357","trades":"2"},"13:59":{"price":1554.9,"nominal":"602","volume":"9357","trades":"2"},"13:58":{"price":1554.9,"nominal":"602","volume":"9357","trades":"2"},"13:57":{"price":1554.3,"nominal":"1951","volume":"30331","trades":"5"},"13:56":{"price":1554.9,"nominal":"53","volume":"824","trades":"1"},"13:55":{"price":1555,"nominal":"6442","volume":"100205","trades":"2"},"13:54":{"price":1555,"nominal":"6442","volume":"100205","trades":"2"},"13:53":{"price":1555,"nominal":"6442","volume":"100205","trades":"2"},"13:52":{"price":1555,"nominal":"6442","volume":"100205","trades":"2"},"13:51":{"price":1555.5,"nominal":"2","volume":"31","trades":"1"},"13:50":{"price":1555.5,"nominal":"1","volume":"16","trades":"1"},"13:49":{"price":1555.5,"nominal":"947","volume":"14735","trades":"1"},"13:48":{"price":1555.5,"nominal":"947","volume":"14735","trades":"1"},"13:47":{"price":1555.5,"nominal":"947","volume":"14735","trades":"1"},"13:46":{"price":1556,"nominal":"410","volume":"6371","trades":"1"},"13:45":{"price":1556,"nominal":"410","volume":"6371","trades":"1"},"13:44":{"price":1556,"nominal":"410","volume":"6371","trades":"1"},"13:43":{"price":1554,"nominal":"132","volume":"2050","trades":"4"},"13:42":{"price":1553,"nominal":"2251","volume":"34981","trades":"1"},"13:41":{"price":1553,"nominal":"2251","volume":"34981","trades":"1"},"13:40":{"price":1553,"nominal":"2251","volume":"34981","trades":"1"},"13:39":{"price":1554,"nominal":"2686","volume":"41740","trades":"3"},"13:38":{"price":1554,"nominal":"16056","volume":"249510","trades":"1"},"13:37":{"price":1554,"nominal":"124","volume":"1926","trades":"2"},"13:36":{"price":1553,"nominal":"50","volume":"777","trades":"1"},"13:35":{"price":1553,"nominal":"50","volume":"777","trades":"1"},"13:34":{"price":1554,"nominal":"134","volume":"2082","trades":"1"},"13:33":{"price":1554,"nominal":"134","volume":"2082","trades":"1"},"13:32":{"price":1554,"nominal":"134","volume":"2082","trades":"1"},"13:31":{"price":1554,"nominal":"134","volume":"2082","trades":"1"},"13:30":{"price":1554,"nominal":"134","volume":"2082","trades":"1"},"13:29":{"price":1554,"nominal":"134","volume":"2082","trades":"1"},"13:28":{"price":1554,"nominal":"198","volume":"3077","trades":"3"},"13:27":{"price":1554,"nominal":"198","volume":"3077","trades":"3"},"13:26":{"price":1554,"nominal":"198","volume":"3077","trades":"3"},"13:25":{"price":1554,"nominal":"2","volume":"31","trades":"1"},"13:24":{"price":1554,"nominal":"1729","volume":"26857","trades":"1"},"13:23":{"price":1554,"nominal":"1729","volume":"26857","trades":"1"},"13:22":{"price":1554,"nominal":"1729","volume":"26857","trades":"1"},"13:21":{"price":1554,"nominal":"1729","volume":"26857","trades":"1"},"13:20":{"price":1553.3,"nominal":"17382","volume":"269995","trades":"6"},"13:19":{"price":1553.3,"nominal":"222","volume":"3448","trades":"3"},"13:18":{"price":1553.4,"nominal":"1999","volume":"31051","trades":"2"},"13:17":{"price":1553.4,"nominal":"1950","volume":"30289","trades":"2"},"13:16":{"price":1553.3,"nominal":"472","volume":"7332","trades":"2"},"13:15":{"price":1553.3,"nominal":"472","volume":"7332","trades":"2"},"13:14":{"price":1553.4,"nominal":"1507","volume":"23408","trades":"3"},"13:13":{"price":1553.3,"nominal":"1921","volume":"29841","trades":"1"},"13:12":{"price":1553.4,"nominal":"693","volume":"10764","trades":"1"},"13:11":{"price":1553.3,"nominal":"315","volume":"4893","trades":"2"},"13:10":{"price":1553.3,"nominal":"317","volume":"4924","trades":"2"},"13:09":{"price":1553.3,"nominal":"317","volume":"4924","trades":"2"},"13:08":{"price":1553.3,"nominal":"317","volume":"4924","trades":"2"},"13:07":{"price":1553.3,"nominal":"317","volume":"4924","trades":"2"},"13:06":{"price":1553.3,"nominal":"317","volume":"4924","trades":"2"},"13:05":{"price":1553.4,"nominal":"1024","volume":"15907","trades":"1"},"13:04":{"price":1553.4,"nominal":"1939","volume":"30120","trades":"2"},"13:03":{"price":1553.4,"nominal":"1939","volume":"30120","trades":"2"},"13:02":{"price":1553.4,"nominal":"9996","volume":"155278","trades":"3"},"13:01":{"price":1553.4,"nominal":"604","volume":"9383","trades":"1"},"13:00":{"price":1553.4,"nominal":"100","volume":"1553","trades":"1"},"12:59":{"price":1553.4,"nominal":"100","volume":"1553","trades":"1"},"12:58":{"price":1553.4,"nominal":"100","volume":"1553","trades":"1"},"12:57":{"price":1553.4,"nominal":"2053","volume":"31891","trades":"2"},"12:56":{"price":1553.4,"nominal":"3766","volume":"58501","trades":"3"},"12:55":{"price":1553.4,"nominal":"316","volume":"4904","trades":"3"},"12:54":{"price":1552,"nominal":"786","volume":"12200","trades":"2"},"12:53":{"price":1552.2,"nominal":"281","volume":"4362","trades":"1"},"12:52":{"price":1552.2,"nominal":"39786","volume":"617558","trades":"1"},"12:51":{"price":1552.2,"nominal":"39786","volume":"617558","trades":"1"},"12:50":{"price":1552.2,"nominal":"448","volume":"6954","trades":"1"},"12:49":{"price":1552.2,"nominal":"448","volume":"6954","trades":"1"},"12:48":{"price":1552.2,"nominal":"448","volume":"6954","trades":"1"},"12:47":{"price":1552.2,"nominal":"448","volume":"6954","trades":"1"},"12:46":{"price":1552.2,"nominal":"46514","volume":"721942","trades":"4"},"12:45":{"price":1551.7,"nominal":"2584","volume":"40094","trades":"9"},"12:44":{"price":1551.7,"nominal":"7048","volume":"109333","trades":"12"},"12:43":{"price":1551.7,"nominal":"2956","volume":"45868","trades":"6"},"12:42":{"price":1551.7,"nominal":"2956","volume":"45868","trades":"6"},"12:41":{"price":1551.7,"nominal":"13962","volume":"216648","trades":"7"},"12:40":{"price":1551.7,"nominal":"1482","volume":"22996","trades":"3"},"12:39":{"price":1551.7,"nominal":"466","volume":"7231","trades":"4"},"12:38":{"price":1551.7,"nominal":"2754","volume":"42729","trades":"3"},"12:37":{"price":1551.7,"nominal":"17600","volume":"273104","trades":"4"},"12:36":{"price":1552.1,"nominal":"490","volume":"7605","trades":"1"},"12:35":{"price":1552.1,"nominal":"919","volume":"14264","trades":"1"},"12:34":{"price":1552.1,"nominal":"191","volume":"2964","trades":"5"},"12:33":{"price":1552,"nominal":"15","volume":"233","trades":"1"},"12:32":{"price":1552,"nominal":"15","volume":"233","trades":"1"},"12:31":{"price":1551.2,"nominal":"6927","volume":"107509","trades":"8"},"12:30":{"price":1552.1,"nominal":"25","volume":"388","trades":"1"},"12:29":{"price":1552.1,"nominal":"2458","volume":"38151","trades":"4"},"12:28":{"price":1552.1,"nominal":"3786","volume":"58763","trades":"7"},"12:27":{"price":1552.1,"nominal":"15124","volume":"234740","trades":"21"},"12:26":{"price":1552.1,"nominal":"644","volume":"9997","trades":"1"},"12:25":{"price":1552.4,"nominal":"11930","volume":"185213","trades":"16"},"12:24":{"price":1552.5,"nominal":"31503","volume":"489636","trades":"6"},"12:23":{"price":1554.5,"nominal":"7345","volume":"114185","trades":"5"},"12:22":{"price":1554.5,"nominal":"31","volume":"482","trades":"2"},"12:21":{"price":1554.5,"nominal":"31","volume":"482","trades":"2"},"12:20":{"price":1555,"nominal":"231","volume":"3587","trades":"1"},"12:19":{"price":1553,"nominal":"8022","volume":"124582","trades":"13"},"12:18":{"price":1553,"nominal":"1662","volume":"25811","trades":"6"},"12:17":{"price":1553,"nominal":"30244","volume":"469712","trades":"30"},"12:16":{"price":1554.7,"nominal":"25","volume":"389","trades":"1"},"12:15":{"price":1554.7,"nominal":"45","volume":"699","trades":"2"},"12:14":{"price":1553.1,"nominal":"420","volume":"6528","trades":"3"},"12:13":{"price":1555.1,"nominal":"269","volume":"4185","trades":"2"},"12:12":{"price":1555.1,"nominal":"269","volume":"4185","trades":"2"},"12:11":{"price":1555.8,"nominal":"175","volume":"2723","trades":"1"},"12:10":{"price":1555.8,"nominal":"12","volume":"187","trades":"1"},"12:09":{"price":1555.8,"nominal":"12","volume":"187","trades":"1"},"12:08":{"price":1555.8,"nominal":"655","volume":"10185","trades":"4"},"12:07":{"price":1555.8,"nominal":"655","volume":"10185","trades":"4"},"12:06":{"price":1556,"nominal":"1","volume":"16","trades":"1"},"12:05":{"price":1555,"nominal":"170","volume":"2645","trades":"2"},"12:04":{"price":1555,"nominal":"170","volume":"2645","trades":"2"},"12:03":{"price":1554.9,"nominal":"1443","volume":"22438","trades":"3"},"12:02":{"price":1555.1,"nominal":"2596","volume":"40370","trades":"9"},"12:01":{"price":1554.9,"nominal":"1055","volume":"16406","trades":"1"},"12:00":{"price":1555.1,"nominal":"219","volume":"3405","trades":"3"},"11:59":{"price":1554.4,"nominal":"14060","volume":"218502","trades":"6"},"11:58":{"price":1555.1,"nominal":"1004","volume":"15612","trades":"2"},"11:57":{"price":1555.1,"nominal":"1004","volume":"15612","trades":"2"},"11:56":{"price":1554.9,"nominal":"59","volume":"917","trades":"1"},"11:55":{"price":1554.2,"nominal":"213","volume":"3312","trades":"1"},"11:54":{"price":1555,"nominal":"3","volume":"47","trades":"1"},"11:53":{"price":1555,"nominal":"3","volume":"47","trades":"1"},"11:52":{"price":1555.1,"nominal":"9441","volume":"146826","trades":"3"},"11:51":{"price":1555.1,"nominal":"9441","volume":"146826","trades":"3"},"11:50":{"price":1555.1,"nominal":"9441","volume":"146826","trades":"3"},"11:49":{"price":1555.1,"nominal":"9441","volume":"146826","trades":"3"},"11:48":{"price":1555.1,"nominal":"9441","volume":"146826","trades":"3"},"11:47":{"price":1555.2,"nominal":"58","volume":"903","trades":"1"},"11:46":{"price":1556.5,"nominal":"320","volume":"4981","trades":"1"},"11:45":{"price":1556.5,"nominal":"320","volume":"4981","trades":"1"},"11:44":{"price":1556.5,"nominal":"320","volume":"4981","trades":"1"},"11:43":{"price":1556.5,"nominal":"320","volume":"4981","trades":"1"},"11:42":{"price":1556.5,"nominal":"6","volume":"93","trades":"2"},"11:41":{"price":1555.2,"nominal":"2205","volume":"34292","trades":"1"},"11:40":{"price":1555.2,"nominal":"2205","volume":"34292","trades":"1"},"11:39":{"price":1555.2,"nominal":"2205","volume":"34292","trades":"1"},"11:38":{"price":1555.2,"nominal":"399","volume":"6206","trades":"1"},"11:37":{"price":1555.2,"nominal":"399","volume":"6206","trades":"1"},"11:36":{"price":1555.3,"nominal":"16","volume":"249","trades":"2"},"11:35":{"price":1557.3,"nominal":"1","volume":"16","trades":"1"},"11:34":{"price":1555.9,"nominal":"3710","volume":"57729","trades":"3"},"11:33":{"price":1555.9,"nominal":"3710","volume":"57729","trades":"3"},"11:32":{"price":1557.2,"nominal":"2","volume":"31","trades":"1"},"11:31":{"price":1557.7,"nominal":"650","volume":"10117","trades":"1"},"11:30":{"price":1556.5,"nominal":"1","volume":"16","trades":"1"},"11:29":{"price":1556,"nominal":"4309","volume":"67055","trades":"6"},"11:28":{"price":1556.3,"nominal":"367","volume":"5714","trades":"1"},"11:27":{"price":1556.3,"nominal":"367","volume":"5714","trades":"1"},"11:26":{"price":1557,"nominal":"450","volume":"7007","trades":"3"},"11:25":{"price":1557,"nominal":"450","volume":"7007","trades":"3"},"11:24":{"price":1557,"nominal":"450","volume":"7007","trades":"3"},"11:23":{"price":1557,"nominal":"450","volume":"7007","trades":"3"},"11:22":{"price":1557,"nominal":"450","volume":"7007","trades":"3"},"11:21":{"price":1557,"nominal":"341","volume":"5310","trades":"3"},"11:20":{"price":1557,"nominal":"341","volume":"5310","trades":"3"},"11:19":{"price":1557.7,"nominal":"1","volume":"16","trades":"1"},"11:18":{"price":1557.7,"nominal":"1","volume":"16","trades":"1"},"11:17":{"price":1554.4,"nominal":"129","volume":"2005","trades":"1"},"11:16":{"price":1554.4,"nominal":"129","volume":"2005","trades":"1"},"11:15":{"price":1554.4,"nominal":"45","volume":"701","trades":"1"},"11:14":{"price":1557.3,"nominal":"5","volume":"78","trades":"1"},"11:13":{"price":1557.3,"nominal":"7","volume":"109","trades":"2"},"11:12":{"price":1557.8,"nominal":"254","volume":"3957","trades":"1"},"11:11":{"price":1557.8,"nominal":"254","volume":"3957","trades":"1"},"11:10":{"price":1557.8,"nominal":"2420","volume":"37647","trades":"2"},"11:09":{"price":1556,"nominal":"220","volume":"3422","trades":"3"},"11:08":{"price":1555,"nominal":"348","volume":"5415","trades":"3"},"11:07":{"price":1557.7,"nominal":"265","volume":"4127","trades":"1"},"11:06":{"price":1557.4,"nominal":"1070","volume":"16665","trades":"3"},"11:05":{"price":1557.4,"nominal":"1070","volume":"16665","trades":"3"},"11:04":{"price":1558.3,"nominal":"6323","volume":"98499","trades":"2"},"11:03":{"price":1558.3,"nominal":"6323","volume":"98499","trades":"2"},"11:02":{"price":1558.3,"nominal":"6323","volume":"98499","trades":"2"},"11:01":{"price":1558,"nominal":"400","volume":"6233","trades":"3"},"11:00":{"price":1558.3,"nominal":"213","volume":"3311","trades":"2"},"10:59":{"price":1554.6,"nominal":"51","volume":"793","trades":"2"},"10:58":{"price":1554.5,"nominal":"31","volume":"483","trades":"1"},"10:56":{"price":1557.1,"nominal":"10","volume":"156","trades":"1"},"10:55":{"price":1557.7,"nominal":"891","volume":"13850","trades":"2"},"10:54":{"price":1554.4,"nominal":"318","volume":"4958","trades":"2"},"10:52":{"price":1559.1,"nominal":"346","volume":"5379","trades":"3"},"10:51":{"price":1554.4,"nominal":"1280","volume":"19931","trades":"1"},"10:49":{"price":1557.1,"nominal":"321","volume":"4998","trades":"2"},"10:48":{"price":1557.1,"nominal":"368","volume":"5738","trades":"3"},"10:46":{"price":1559.9,"nominal":"10","volume":"156","trades":"1"},"10:44":{"price":1559.9,"nominal":"92","volume":"1435","trades":"1"},"10:42":{"price":1559.9,"nominal":"3443","volume":"53709","trades":"3"},"10:41":{"price":1559.9,"nominal":"732","volume":"11418","trades":"2"},"10:40":{"price":1559.9,"nominal":"268","volume":"4181","trades":"1"},"10:37":{"price":1559.9,"nominal":"22","volume":"343","trades":"2"},"10:36":{"price":1560,"nominal":"199","volume":"3104","trades":"2"},"10:33":{"price":1559.9,"nominal":"1722","volume":"26845","trades":"8"},"10:30":{"price":1560,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"intraday":{"2026-03-19":{"17:00":{"price":1.096,"nominal":"912","volume":"10","trades":"1"},"16:59":{"price":1.096,"nominal":"54","volume":"1","trades":"1"},"16:58":{"price":1.096,"nominal":"54","volume":"1","trades":"1"},"16:57":{"price":1.096,"nominal":"54","volume":"1","trades":"1"},"16:56":{"price":1.096,"nominal":"54","volume":"1","trades":"1"},"16:55":{"price":1.096,"nominal":"54","volume":"1","trades":"1"},"16:54":{"price":1.096,"nominal":"557","volume":"6","trades":"1"},"16:53":{"price":1.094,"nominal":"12625","volume":"138","trades":"2"},"16:52":{"price":1.096,"nominal":"500","volume":"5","trades":"4"},"16:51":{"price":1.0955,"nominal":"478","volume":"5","trades":"2"},"16:50":{"price":1.0955,"nominal":"478","volume":"5","trades":"2"},"16:49":{"price":1.0955,"nominal":"478","volume":"5","trades":"2"},"16:48":{"price":1.0955,"nominal":"7534","volume":"83","trades":"7"},"16:47":{"price":1.094,"nominal":"598","volume":"7","trades":"1"},"16:46":{"price":1.094,"nominal":"598","volume":"7","trades":"1"},"16:45":{"price":1.0955,"nominal":"273","volume":"3","trades":"1"},"16:44":{"price":1.0955,"nominal":"273","volume":"3","trades":"1"},"16:43":{"price":1.0955,"nominal":"4180","volume":"46","trades":"1"},"16:42":{"price":1.0945,"nominal":"1324","volume":"14","trades":"3"},"16:41":{"price":1.0955,"nominal":"3648","volume":"40","trades":"4"},"16:40":{"price":1.0955,"nominal":"3648","volume":"40","trades":"4"},"16:39":{"price":1.095,"nominal":"991","volume":"11","trades":"2"},"16:38":{"price":1.095,"nominal":"4509","volume":"49","trades":"2"},"16:37":{"price":1.0955,"nominal":"150","volume":"2","trades":"2"},"16:36":{"price":1.0955,"nominal":"150","volume":"2","trades":"2"},"16:35":{"price":1.0955,"nominal":"150","volume":"2","trades":"2"},"16:34":{"price":1.0955,"nominal":"150","volume":"2","trades":"2"},"16:33":{"price":1.0955,"nominal":"150","volume":"2","trades":"2"},"16:32":{"price":1.0955,"nominal":"150","volume":"2","trades":"2"},"16:31":{"price":1.095,"nominal":"63","volume":"1","trades":"1"},"16:30":{"price":1.0955,"nominal":"2946","volume":"32","trades":"1"},"16:29":{"price":1.094,"nominal":"212","volume":"2","trades":"1"},"16:28":{"price":1.094,"nominal":"14427","volume":"158","trades":"1"},"16:27":{"price":1.0955,"nominal":"838","volume":"9","trades":"5"},"16:26":{"price":1.0955,"nominal":"838","volume":"9","trades":"5"},"16:25":{"price":1.095,"nominal":"44162","volume":"483","trades":"10"},"16:24":{"price":1.095,"nominal":"44162","volume":"483","trades":"10"},"16:23":{"price":1.094,"nominal":"182","volume":"2","trades":"3"},"16:22":{"price":1.0935,"nominal":"1000","volume":"11","trades":"1"},"16:21":{"price":1.094,"nominal":"7437","volume":"81","trades":"2"},"16:20":{"price":1.093,"nominal":"3055","volume":"33","trades":"6"},"16:19":{"price":1.093,"nominal":"3055","volume":"33","trades":"6"},"16:18":{"price":1.093,"nominal":"3055","volume":"33","trades":"6"},"16:17":{"price":1.093,"nominal":"3055","volume":"33","trades":"6"},"16:16":{"price":1.093,"nominal":"3055","volume":"33","trades":"6"},"16:15":{"price":1.0935,"nominal":"1026","volume":"11","trades":"1"},"16:14":{"price":1.0935,"nominal":"1026","volume":"11","trades":"1"},"16:13":{"price":1.0935,"nominal":"2626","volume":"29","trades":"2"},"16:12":{"price":1.0935,"nominal":"2626","volume":"29","trades":"2"},"16:11":{"price":1.0935,"nominal":"1686","volume":"18","trades":"1"},"16:10":{"price":1.0935,"nominal":"1686","volume":"18","trades":"1"},"16:09":{"price":1.0935,"nominal":"1597","volume":"17","trades":"3"},"16:08":{"price":1.0935,"nominal":"7098","volume":"78","trades":"7"},"16:07":{"price":1.0935,"nominal":"724","volume":"8","trades":"2"},"16:06":{"price":1.0935,"nominal":"505","volume":"6","trades":"1"},"16:05":{"price":1.0935,"nominal":"505","volume":"6","trades":"1"},"16:04":{"price":1.0935,"nominal":"505","volume":"6","trades":"1"},"16:03":{"price":1.0935,"nominal":"505","volume":"6","trades":"1"},"16:02":{"price":1.0935,"nominal":"1565","volume":"17","trades":"2"},"16:01":{"price":1.0935,"nominal":"1565","volume":"17","trades":"2"},"16:00":{"price":1.0935,"nominal":"1565","volume":"17","trades":"2"},"15:59":{"price":1.0935,"nominal":"637","volume":"7","trades":"1"},"15:58":{"price":1.092,"nominal":"180","volume":"2","trades":"1"},"15:57":{"price":1.092,"nominal":"180","volume":"2","trades":"1"},"15:56":{"price":1.092,"nominal":"180","volume":"2","trades":"1"},"15:55":{"price":1.092,"nominal":"180","volume":"2","trades":"1"},"15:54":{"price":1.093,"nominal":"8977","volume":"98","trades":"1"},"15:53":{"price":1.0935,"nominal":"1000","volume":"11","trades":"3"},"15:52":{"price":1.092,"nominal":"5847","volume":"64","trades":"5"},"15:51":{"price":1.093,"nominal":"2227","volume":"24","trades":"1"},"15:50":{"price":1.0925,"nominal":"6220","volume":"68","trades":"20"},"15:49":{"price":1.092,"nominal":"16897","volume":"185","trades":"2"},"15:48":{"price":1.0925,"nominal":"755","volume":"8","trades":"1"},"15:47":{"price":1.0925,"nominal":"1880","volume":"21","trades":"9"},"15:46":{"price":1.0925,"nominal":"3224","volume":"35","trades":"2"},"15:45":{"price":1.0925,"nominal":"322","volume":"4","trades":"1"},"15:44":{"price":1.0925,"nominal":"322","volume":"4","trades":"1"},"15:43":{"price":1.0925,"nominal":"322","volume":"4","trades":"1"},"15:42":{"price":1.093,"nominal":"1288","volume":"14","trades":"2"},"15:41":{"price":1.093,"nominal":"2079","volume":"23","trades":"9"},"15:40":{"price":1.0935,"nominal":"5092","volume":"56","trades":"2"},"15:39":{"price":1.094,"nominal":"10139","volume":"111","trades":"11"},"15:38":{"price":1.094,"nominal":"1188","volume":"13","trades":"2"},"15:37":{"price":1.094,"nominal":"1479","volume":"16","trades":"2"},"15:36":{"price":1.094,"nominal":"263","volume":"3","trades":"2"},"15:35":{"price":1.094,"nominal":"2190","volume":"24","trades":"4"},"15:34":{"price":1.094,"nominal":"100","volume":"1","trades":"1"},"15:33":{"price":1.094,"nominal":"100","volume":"1","trades":"1"},"15:32":{"price":1.094,"nominal":"100","volume":"1","trades":"1"},"15:31":{"price":1.094,"nominal":"100","volume":"1","trades":"1"},"15:30":{"price":1.094,"nominal":"10000","volume":"109","trades":"1"},"15:29":{"price":1.0925,"nominal":"1095","volume":"12","trades":"2"},"15:28":{"price":1.093,"nominal":"1001","volume":"11","trades":"2"},"15:27":{"price":1.093,"nominal":"1001","volume":"11","trades":"2"},"15:26":{"price":1.0945,"nominal":"944","volume":"10","trades":"1"},"15:25":{"price":1.0945,"nominal":"1813","volume":"20","trades":"1"},"15:24":{"price":1.0945,"nominal":"1813","volume":"20","trades":"1"},"15:23":{"price":1.0945,"nominal":"150","volume":"2","trades":"1"},"15:22":{"price":1.0945,"nominal":"150","volume":"2","trades":"1"},"15:21":{"price":1.0945,"nominal":"150","volume":"2","trades":"1"},"15:20":{"price":1.0945,"nominal":"150","volume":"2","trades":"1"},"15:19":{"price":1.0945,"nominal":"2604","volume":"28","trades":"3"},"15:18":{"price":1.0945,"nominal":"1727","volume":"19","trades":"1"},"15:17":{"price":1.0945,"nominal":"1727","volume":"19","trades":"1"},"15:16":{"price":1.0945,"nominal":"1727","volume":"19","trades":"1"},"15:15":{"price":1.0945,"nominal":"1727","volume":"19","trades":"1"},"15:14":{"price":1.0945,"nominal":"1582","volume":"17","trades":"2"},"15:13":{"price":1.0945,"nominal":"1582","volume":"17","trades":"2"},"15:12":{"price":1.0945,"nominal":"1582","volume":"17","trades":"2"},"15:11":{"price":1.0945,"nominal":"7643","volume":"84","trades":"2"},"15:10":{"price":1.0945,"nominal":"7643","volume":"84","trades":"2"},"15:09":{"price":1.0945,"nominal":"7643","volume":"84","trades":"2"},"15:08":{"price":1.0945,"nominal":"7643","volume":"84","trades":"2"},"15:07":{"price":1.093,"nominal":"3347","volume":"37","trades":"5"},"15:06":{"price":1.093,"nominal":"3347","volume":"37","trades":"5"},"15:05":{"price":1.093,"nominal":"3347","volume":"37","trades":"5"},"15:04":{"price":1.093,"nominal":"11821","volume":"129","trades":"4"},"15:03":{"price":1.0945,"nominal":"306","volume":"3","trades":"1"},"15:02":{"price":1.0945,"nominal":"16280","volume":"178","trades":"2"},"15:01":{"price":1.093,"nominal":"200","volume":"2","trades":"7"},"15:00":{"price":1.0945,"nominal":"11667","volume":"128","trades":"3"},"14:59":{"price":1.094,"nominal":"2151","volume":"24","trades":"4"},"14:58":{"price":1.094,"nominal":"2151","volume":"24","trades":"4"},"14:57":{"price":1.094,"nominal":"2151","volume":"24","trades":"4"},"14:56":{"price":1.0945,"nominal":"289","volume":"3","trades":"1"},"14:55":{"price":1.0945,"nominal":"360","volume":"4","trades":"1"},"14:54":{"price":1.0945,"nominal":"360","volume":"4","trades":"1"},"14:53":{"price":1.0945,"nominal":"360","volume":"4","trades":"1"},"14:52":{"price":1.0945,"nominal":"360","volume":"4","trades":"1"},"14:51":{"price":1.0945,"nominal":"360","volume":"4","trades":"1"},"14:50":{"price":1.0945,"nominal":"360","volume":"4","trades":"1"},"14:49":{"price":1.0945,"nominal":"7897","volume":"86","trades":"7"},"14:48":{"price":1.0945,"nominal":"23","volume":"0","trades":"1"},"14:47":{"price":1.0945,"nominal":"23","volume":"0","trades":"1"},"14:46":{"price":1.0935,"nominal":"6016","volume":"66","trades":"2"},"14:45":{"price":1.0945,"nominal":"945","volume":"10","trades":"5"},"14:44":{"price":1.0945,"nominal":"945","volume":"10","trades":"5"},"14:43":{"price":1.0945,"nominal":"945","volume":"10","trades":"5"},"14:42":{"price":1.0945,"nominal":"29520","volume":"323","trades":"6"},"14:41":{"price":1.093,"nominal":"2147","volume":"23","trades":"7"},"14:40":{"price":1.093,"nominal":"2147","volume":"23","trades":"7"},"14:39":{"price":1.094,"nominal":"3698","volume":"40","trades":"4"},"14:38":{"price":1.094,"nominal":"3698","volume":"40","trades":"4"},"14:37":{"price":1.094,"nominal":"3698","volume":"40","trades":"4"},"14:36":{"price":1.094,"nominal":"134","volume":"1","trades":"2"},"14:35":{"price":1.0945,"nominal":"336","volume":"4","trades":"2"},"14:34":{"price":1.0945,"nominal":"336","volume":"4","trades":"2"},"14:33":{"price":1.0945,"nominal":"336","volume":"4","trades":"2"},"14:32":{"price":1.0945,"nominal":"336","volume":"4","trades":"2"},"14:31":{"price":1.0945,"nominal":"336","volume":"4","trades":"2"},"14:30":{"price":1.0945,"nominal":"336","volume":"4","trades":"2"},"14:29":{"price":1.0945,"nominal":"1279","volume":"14","trades":"1"},"14:28":{"price":1.0945,"nominal":"5000","volume":"55","trades":"1"},"14:27":{"price":1.0945,"nominal":"7300","volume":"80","trades":"2"},"14:26":{"price":1.0945,"nominal":"7300","volume":"80","trades":"2"},"14:25":{"price":1.0945,"nominal":"6216","volume":"68","trades":"8"},"14:24":{"price":1.0945,"nominal":"6216","volume":"68","trades":"8"},"14:23":{"price":1.0945,"nominal":"425","volume":"5","trades":"3"},"14:22":{"price":1.0945,"nominal":"425","volume":"5","trades":"3"},"14:21":{"price":1.0945,"nominal":"9978","volume":"109","trades":"1"},"14:20":{"price":1.0945,"nominal":"9978","volume":"109","trades":"1"},"14:19":{"price":1.093,"nominal":"69","volume":"1","trades":"4"},"14:18":{"price":1.093,"nominal":"69","volume":"1","trades":"4"},"14:17":{"price":1.093,"nominal":"69","volume":"1","trades":"4"},"14:16":{"price":1.0945,"nominal":"3024","volume":"33","trades":"2"},"14:15":{"price":1.0945,"nominal":"3024","volume":"33","trades":"2"},"14:14":{"price":1.095,"nominal":"2805","volume":"31","trades":"3"},"14:13":{"price":1.095,"nominal":"2805","volume":"31","trades":"3"},"14:12":{"price":1.095,"nominal":"1","volume":"0","trades":"1"},"14:11":{"price":1.095,"nominal":"4665","volume":"51","trades":"3"},"14:10":{"price":1.095,"nominal":"8573","volume":"94","trades":"1"},"14:09":{"price":1.0935,"nominal":"897","volume":"10","trades":"4"},"14:08":{"price":1.095,"nominal":"1815","volume":"20","trades":"2"},"14:07":{"price":1.095,"nominal":"1815","volume":"20","trades":"2"},"14:06":{"price":1.0945,"nominal":"1358","volume":"15","trades":"3"},"14:05":{"price":1.095,"nominal":"3890","volume":"43","trades":"1"},"14:04":{"price":1.095,"nominal":"3890","volume":"43","trades":"1"},"14:03":{"price":1.095,"nominal":"2750","volume":"30","trades":"1"},"14:02":{"price":1.095,"nominal":"2054","volume":"22","trades":"3"},"14:01":{"price":1.095,"nominal":"2054","volume":"22","trades":"3"},"14:00":{"price":1.095,"nominal":"2054","volume":"22","trades":"3"},"13:59":{"price":1.095,"nominal":"99","volume":"1","trades":"1"},"13:58":{"price":1.095,"nominal":"503","volume":"6","trades":"2"},"13:57":{"price":1.094,"nominal":"12315","volume":"135","trades":"6"},"13:56":{"price":1.0945,"nominal":"3000","volume":"33","trades":"1"},"13:55":{"price":1.0945,"nominal":"3000","volume":"33","trades":"1"},"13:54":{"price":1.0945,"nominal":"3000","volume":"33","trades":"1"},"13:53":{"price":1.095,"nominal":"1609","volume":"18","trades":"1"},"13:52":{"price":1.095,"nominal":"1609","volume":"18","trades":"1"},"13:51":{"price":1.095,"nominal":"645","volume":"7","trades":"1"},"13:50":{"price":1.095,"nominal":"645","volume":"7","trades":"1"},"13:49":{"price":1.095,"nominal":"2434","volume":"27","trades":"3"},"13:48":{"price":1.095,"nominal":"2434","volume":"27","trades":"3"},"13:47":{"price":1.095,"nominal":"1832","volume":"20","trades":"1"},"13:46":{"price":1.095,"nominal":"1832","volume":"20","trades":"1"},"13:45":{"price":1.0935,"nominal":"4208","volume":"46","trades":"2"},"13:44":{"price":1.095,"nominal":"3700","volume":"40","trades":"3"},"13:43":{"price":1.095,"nominal":"3700","volume":"40","trades":"3"},"13:42":{"price":1.095,"nominal":"3700","volume":"40","trades":"3"},"13:41":{"price":1.095,"nominal":"3700","volume":"40","trades":"3"},"13:40":{"price":1.0945,"nominal":"100","volume":"1","trades":"2"},"13:39":{"price":1.0945,"nominal":"100","volume":"1","trades":"2"},"13:38":{"price":1.0945,"nominal":"4237","volume":"46","trades":"2"},"13:37":{"price":1.0945,"nominal":"1831","volume":"20","trades":"3"},"13:36":{"price":1.0945,"nominal":"1831","volume":"20","trades":"3"},"13:35":{"price":1.0945,"nominal":"1831","volume":"20","trades":"3"},"13:34":{"price":1.0945,"nominal":"456","volume":"5","trades":"2"},"13:33":{"price":1.0945,"nominal":"898","volume":"10","trades":"1"},"13:32":{"price":1.0945,"nominal":"898","volume":"10","trades":"1"},"13:31":{"price":1.0945,"nominal":"441","volume":"5","trades":"1"},"13:30":{"price":1.0945,"nominal":"34143","volume":"374","trades":"4"},"13:29":{"price":1.0945,"nominal":"53","volume":"1","trades":"4"},"13:28":{"price":1.0945,"nominal":"10643","volume":"116","trades":"4"},"13:27":{"price":1.0945,"nominal":"681","volume":"7","trades":"1"},"13:26":{"price":1.0945,"nominal":"681","volume":"7","trades":"1"},"13:25":{"price":1.0945,"nominal":"913","volume":"10","trades":"1"},"13:24":{"price":1.0945,"nominal":"208","volume":"2","trades":"2"},"13:23":{"price":1.0945,"nominal":"550","volume":"6","trades":"2"},"13:22":{"price":1.0945,"nominal":"1729","volume":"19","trades":"1"},"13:21":{"price":1.094,"nominal":"15382","volume":"168","trades":"6"},"13:20":{"price":1.094,"nominal":"15382","volume":"168","trades":"6"},"13:19":{"price":1.094,"nominal":"5189","volume":"57","trades":"10"},"13:18":{"price":1.093,"nominal":"4","volume":"0","trades":"2"},"13:17":{"price":1.094,"nominal":"163","volume":"2","trades":"1"},"13:16":{"price":1.094,"nominal":"163","volume":"2","trades":"1"},"13:15":{"price":1.094,"nominal":"1100","volume":"12","trades":"3"},"13:14":{"price":1.094,"nominal":"1307","volume":"14","trades":"1"},"13:13":{"price":1.0935,"nominal":"693","volume":"8","trades":"1"},"13:12":{"price":1.0935,"nominal":"100","volume":"1","trades":"1"},"13:11":{"price":1.0935,"nominal":"100","volume":"1","trades":"1"},"13:10":{"price":1.0935,"nominal":"194","volume":"2","trades":"1"},"13:09":{"price":1.0935,"nominal":"194","volume":"2","trades":"1"},"13:08":{"price":1.0935,"nominal":"1438","volume":"16","trades":"3"},"13:07":{"price":1.0935,"nominal":"1438","volume":"16","trades":"3"},"13:06":{"price":1.0935,"nominal":"1438","volume":"16","trades":"3"},"13:05":{"price":1.094,"nominal":"132","volume":"1","trades":"2"},"13:04":{"price":1.0925,"nominal":"450","volume":"5","trades":"1"},"13:03":{"price":1.0925,"nominal":"450","volume":"5","trades":"1"},"13:02":{"price":1.0925,"nominal":"450","volume":"5","trades":"1"},"13:01":{"price":1.0925,"nominal":"450","volume":"5","trades":"1"},"13:00":{"price":1.094,"nominal":"4000","volume":"44","trades":"1"},"12:59":{"price":1.094,"nominal":"4000","volume":"44","trades":"1"},"12:58":{"price":1.0935,"nominal":"24","volume":"0","trades":"4"},"12:57":{"price":1.0935,"nominal":"24","volume":"0","trades":"4"},"12:56":{"price":1.0935,"nominal":"24","volume":"0","trades":"4"},"12:55":{"price":1.0935,"nominal":"24","volume":"0","trades":"4"},"12:54":{"price":1.093,"nominal":"500","volume":"5","trades":"1"},"12:53":{"price":1.093,"nominal":"500","volume":"5","trades":"1"},"12:52":{"price":1.093,"nominal":"500","volume":"5","trades":"1"},"12:51":{"price":1.093,"nominal":"678","volume":"7","trades":"1"},"12:50":{"price":1.093,"nominal":"678","volume":"7","trades":"1"},"12:49":{"price":1.093,"nominal":"678","volume":"7","trades":"1"},"12:48":{"price":1.092,"nominal":"306","volume":"3","trades":"1"},"12:47":{"price":1.092,"nominal":"306","volume":"3","trades":"1"},"12:46":{"price":1.092,"nominal":"306","volume":"3","trades":"1"},"12:45":{"price":1.0925,"nominal":"3749","volume":"41","trades":"6"},"12:44":{"price":1.093,"nominal":"11467","volume":"125","trades":"18"},"12:43":{"price":1.0925,"nominal":"2956","volume":"32","trades":"7"},"12:42":{"price":1.0925,"nominal":"2956","volume":"32","trades":"7"},"12:41":{"price":1.093,"nominal":"15827","volume":"173","trades":"7"},"12:40":{"price":1.093,"nominal":"159","volume":"2","trades":"4"},"12:39":{"price":1.0925,"nominal":"366","volume":"4","trades":"2"},"12:38":{"price":1.0925,"nominal":"220","volume":"2","trades":"2"},"12:37":{"price":1.092,"nominal":"17600","volume":"192","trades":"9"},"12:36":{"price":1.093,"nominal":"712","volume":"8","trades":"1"},"12:35":{"price":1.093,"nominal":"1179","volume":"13","trades":"1"},"12:34":{"price":1.093,"nominal":"1179","volume":"13","trades":"1"},"12:33":{"price":1.094,"nominal":"1054","volume":"12","trades":"2"},"12:32":{"price":1.094,"nominal":"1054","volume":"12","trades":"2"},"12:31":{"price":1.093,"nominal":"1158","volume":"13","trades":"2"},"12:30":{"price":1.0925,"nominal":"307","volume":"3","trades":"2"},"12:29":{"price":1.0925,"nominal":"3799","volume":"42","trades":"9"},"12:28":{"price":1.0925,"nominal":"3799","volume":"42","trades":"9"},"12:27":{"price":1.0935,"nominal":"12896","volume":"141","trades":"23"},"12:26":{"price":1.0935,"nominal":"6368","volume":"70","trades":"18"},"12:25":{"price":1.0935,"nominal":"6368","volume":"70","trades":"18"},"12:24":{"price":1.0935,"nominal":"384","volume":"4","trades":"2"},"12:23":{"price":1.094,"nominal":"1940","volume":"21","trades":"3"},"12:22":{"price":1.094,"nominal":"231","volume":"3","trades":"1"},"12:21":{"price":1.094,"nominal":"231","volume":"3","trades":"1"},"12:20":{"price":1.0935,"nominal":"6162","volume":"67","trades":"12"},"12:19":{"price":1.0935,"nominal":"6162","volume":"67","trades":"12"},"12:18":{"price":1.093,"nominal":"4376","volume":"48","trades":"5"},"12:17":{"price":1.0935,"nominal":"16952","volume":"185","trades":"23"},"12:16":{"price":1.095,"nominal":"98","volume":"1","trades":"1"},"12:15":{"price":1.095,"nominal":"1009","volume":"11","trades":"3"},"12:14":{"price":1.095,"nominal":"3787","volume":"41","trades":"2"},"12:13":{"price":1.094,"nominal":"2910","volume":"32","trades":"3"},"12:12":{"price":1.094,"nominal":"2910","volume":"32","trades":"3"},"12:11":{"price":1.094,"nominal":"2910","volume":"32","trades":"3"},"12:10":{"price":1.094,"nominal":"2910","volume":"32","trades":"3"},"12:09":{"price":1.095,"nominal":"456","volume":"5","trades":"2"},"12:08":{"price":1.094,"nominal":"6357","volume":"70","trades":"2"},"12:07":{"price":1.094,"nominal":"6357","volume":"70","trades":"2"},"12:06":{"price":1.095,"nominal":"3190","volume":"35","trades":"3"},"12:05":{"price":1.095,"nominal":"380","volume":"4","trades":"3"},"12:04":{"price":1.095,"nominal":"380","volume":"4","trades":"3"},"12:03":{"price":1.095,"nominal":"2191","volume":"24","trades":"3"},"12:02":{"price":1.094,"nominal":"10799","volume":"118","trades":"7"},"12:01":{"price":1.095,"nominal":"199","volume":"2","trades":"2"},"12:00":{"price":1.0945,"nominal":"20","volume":"0","trades":"1"},"11:59":{"price":1.0945,"nominal":"29905","volume":"327","trades":"10"},"11:58":{"price":1.095,"nominal":"464","volume":"5","trades":"2"},"11:57":{"price":1.095,"nominal":"59","volume":"1","trades":"1"},"11:56":{"price":1.095,"nominal":"59","volume":"1","trades":"1"},"11:55":{"price":1.0945,"nominal":"680","volume":"7","trades":"1"},"11:54":{"price":1.095,"nominal":"285","volume":"3","trades":"1"},"11:53":{"price":1.095,"nominal":"285","volume":"3","trades":"1"},"11:52":{"price":1.095,"nominal":"285","volume":"3","trades":"1"},"11:51":{"price":1.095,"nominal":"285","volume":"3","trades":"1"},"11:50":{"price":1.095,"nominal":"452","volume":"5","trades":"1"},"11:49":{"price":1.095,"nominal":"107254","volume":"1174","trades":"5"},"11:48":{"price":1.095,"nominal":"107254","volume":"1174","trades":"5"},"11:47":{"price":1.0945,"nominal":"17","volume":"0","trades":"2"},"11:46":{"price":1.095,"nominal":"30","volume":"0","trades":"1"},"11:45":{"price":1.095,"nominal":"30","volume":"0","trades":"1"},"11:44":{"price":1.095,"nominal":"1788","volume":"20","trades":"1"},"11:43":{"price":1.095,"nominal":"2206","volume":"24","trades":"2"},"11:42":{"price":1.095,"nominal":"2206","volume":"24","trades":"2"},"11:41":{"price":1.095,"nominal":"2206","volume":"24","trades":"2"},"11:40":{"price":1.095,"nominal":"2206","volume":"24","trades":"2"},"11:39":{"price":1.095,"nominal":"2206","volume":"24","trades":"2"},"11:38":{"price":1.0945,"nominal":"399","volume":"4","trades":"1"},"11:37":{"price":1.0945,"nominal":"399","volume":"4","trades":"1"},"11:36":{"price":1.0945,"nominal":"31447","volume":"344","trades":"5"},"11:35":{"price":1.093,"nominal":"10188","volume":"112","trades":"9"},"11:34":{"price":1.093,"nominal":"10188","volume":"112","trades":"9"},"11:33":{"price":1.093,"nominal":"10188","volume":"112","trades":"9"},"11:32":{"price":1.095,"nominal":"12","volume":"0","trades":"2"},"11:31":{"price":1.095,"nominal":"5233","volume":"57","trades":"2"},"11:30":{"price":1.095,"nominal":"5233","volume":"57","trades":"2"},"11:29":{"price":1.095,"nominal":"6889","volume":"75","trades":"6"},"11:28":{"price":1.095,"nominal":"4000","volume":"44","trades":"1"},"11:27":{"price":1.095,"nominal":"4000","volume":"44","trades":"1"},"11:26":{"price":1.095,"nominal":"136","volume":"1","trades":"2"},"11:25":{"price":1.095,"nominal":"13657","volume":"150","trades":"1"},"11:24":{"price":1.095,"nominal":"13657","volume":"150","trades":"1"},"11:23":{"price":1.095,"nominal":"45","volume":"0","trades":"3"},"11:22":{"price":1.095,"nominal":"45","volume":"0","trades":"3"},"11:21":{"price":1.095,"nominal":"480","volume":"5","trades":"1"},"11:20":{"price":1.095,"nominal":"480","volume":"5","trades":"1"},"11:19":{"price":1.095,"nominal":"455","volume":"5","trades":"1"},"11:18":{"price":1.095,"nominal":"455","volume":"5","trades":"1"},"11:17":{"price":1.095,"nominal":"475","volume":"5","trades":"1"},"11:16":{"price":1.095,"nominal":"475","volume":"5","trades":"1"},"11:15":{"price":1.095,"nominal":"5045","volume":"55","trades":"2"},"11:14":{"price":1.095,"nominal":"5045","volume":"55","trades":"2"},"11:13":{"price":1.095,"nominal":"1719","volume":"19","trades":"2"},"11:12":{"price":1.095,"nominal":"1719","volume":"19","trades":"2"},"11:11":{"price":1.095,"nominal":"1719","volume":"19","trades":"2"},"11:10":{"price":1.094,"nominal":"906","volume":"10","trades":"2"},"11:09":{"price":1.094,"nominal":"906","volume":"10","trades":"2"},"11:08":{"price":1.095,"nominal":"275","volume":"3","trades":"2"},"11:07":{"price":1.095,"nominal":"10","volume":"0","trades":"1"},"11:06":{"price":1.095,"nominal":"10","volume":"0","trades":"1"},"11:05":{"price":1.095,"nominal":"1070","volume":"12","trades":"3"},"11:04":{"price":1.095,"nominal":"5646","volume":"62","trades":"3"},"11:03":{"price":1.095,"nominal":"5646","volume":"62","trades":"3"},"11:02":{"price":1.095,"nominal":"5646","volume":"62","trades":"3"},"11:01":{"price":1.095,"nominal":"499","volume":"5","trades":"2"},"11:00":{"price":1.095,"nominal":"448","volume":"5","trades":"1"},"10:59":{"price":1.095,"nominal":"3058","volume":"33","trades":"4"},"10:58":{"price":1.095,"nominal":"89","volume":"1","trades":"1"},"10:56":{"price":1.095,"nominal":"1331","volume":"15","trades":"1"},"10:53":{"price":1.095,"nominal":"4","volume":"0","trades":"2"},"10:52":{"price":1.095,"nominal":"4540","volume":"50","trades":"1"},"10:49":{"price":1.095,"nominal":"3378","volume":"37","trades":"11"},"10:48":{"price":1.095,"nominal":"139","volume":"2","trades":"2"},"10:45":{"price":1.095,"nominal":"81","volume":"1","trades":"1"},"10:41":{"price":1.095,"nominal":"2","volume":"0","trades":"1"},"10:40":{"price":1.095,"nominal":"88","volume":"1","trades":"1"},"10:39":{"price":1.095,"nominal":"2","volume":"0","trades":"2"},"10:36":{"price":1.093,"nominal":"13907","volume":"152","trades":"1"},"10:33":{"price":1.095,"nominal":"17","volume":"0","trades":"4"},"10:32":{"price":1.0955,"nominal":"0","volume":"0","trades":"1"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":1.0695,"nominal":"19","volume":"0","trades":"1"},"16:58":{"price":1.0695,"nominal":"19","volume":"0","trades":"1"},"16:57":{"price":1.0695,"nominal":"19","volume":"0","trades":"1"},"16:56":{"price":1.0695,"nominal":"19","volume":"0","trades":"1"},"16:55":{"price":1.0695,"nominal":"19","volume":"0","trades":"1"},"16:54":{"price":1.0695,"nominal":"60","volume":"1","trades":"1"},"16:53":{"price":1.0695,"nominal":"60","volume":"1","trades":"1"},"16:52":{"price":1.0695,"nominal":"60","volume":"1","trades":"1"},"16:51":{"price":1.0575,"nominal":"688","volume":"7","trades":"2"},"16:50":{"price":1.0575,"nominal":"688","volume":"7","trades":"2"},"16:49":{"price":1.0575,"nominal":"688","volume":"7","trades":"2"},"16:48":{"price":1.0575,"nominal":"688","volume":"7","trades":"2"},"16:47":{"price":1.0575,"nominal":"688","volume":"7","trades":"2"},"16:46":{"price":1.0575,"nominal":"688","volume":"7","trades":"2"},"16:45":{"price":1.0575,"nominal":"688","volume":"7","trades":"2"},"16:44":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:43":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:42":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:41":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:40":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:39":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:38":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:37":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:36":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:35":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:34":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:33":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:32":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:31":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:30":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:29":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:28":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:27":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:26":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:25":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:24":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:23":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:22":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:21":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:20":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:19":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:18":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:17":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:16":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:15":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:14":{"price":1.0575,"nominal":"47","volume":"0","trades":"1"},"16:13":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"16:12":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"16:11":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"16:10":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"16:09":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"16:08":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"16:07":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"16:06":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"16:05":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"16:04":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"16:03":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"16:02":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"16:01":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"16:00":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"15:59":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"15:58":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"15:57":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"15:56":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"15:55":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"15:54":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"15:53":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"15:52":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"15:51":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"15:50":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"15:49":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"15:48":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"15:47":{"price":1.0565,"nominal":"71","volume":"1","trades":"2"},"15:46":{"price":1.0575,"nominal":"552","volume":"6","trades":"1"},"15:45":{"price":1.0575,"nominal":"552","volume":"6","trades":"1"},"15:44":{"price":1.0575,"nominal":"552","volume":"6","trades":"1"},"15:43":{"price":1.0575,"nominal":"552","volume":"6","trades":"1"},"15:42":{"price":1.0575,"nominal":"552","volume":"6","trades":"1"},"15:41":{"price":1.0575,"nominal":"552","volume":"6","trades":"1"},"15:40":{"price":1.0575,"nominal":"552","volume":"6","trades":"1"},"15:39":{"price":1.0575,"nominal":"9691","volume":"102","trades":"2"},"15:38":{"price":1.0575,"nominal":"9691","volume":"102","trades":"2"},"15:37":{"price":1.0575,"nominal":"9691","volume":"102","trades":"2"},"15:36":{"price":1.0575,"nominal":"9691","volume":"102","trades":"2"},"15:35":{"price":1.0575,"nominal":"9691","volume":"102","trades":"2"},"15:34":{"price":1.0575,"nominal":"9691","volume":"102","trades":"2"},"15:33":{"price":1.0575,"nominal":"5309","volume":"56","trades":"1"},"15:32":{"price":1.0575,"nominal":"5309","volume":"56","trades":"1"},"15:31":{"price":1.0575,"nominal":"5309","volume":"56","trades":"1"},"15:30":{"price":1.0575,"nominal":"5309","volume":"56","trades":"1"},"15:29":{"price":1.0575,"nominal":"5309","volume":"56","trades":"1"},"15:28":{"price":1.0575,"nominal":"5309","volume":"56","trades":"1"},"15:27":{"price":1.0575,"nominal":"5309","volume":"56","trades":"1"},"15:26":{"price":1.0575,"nominal":"5309","volume":"56","trades":"1"},"15:25":{"price":1.0575,"nominal":"5309","volume":"56","trades":"1"},"15:24":{"price":1.0575,"nominal":"5309","volume":"56","trades":"1"},"15:23":{"price":1.0575,"nominal":"5309","volume":"56","trades":"1"},"15:22":{"price":1.0575,"nominal":"5309","volume":"56","trades":"1"},"15:21":{"price":1.0575,"nominal":"5309","volume":"56","trades":"1"},"15:20":{"price":1.0575,"nominal":"5309","volume":"56","trades":"1"},"15:19":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:18":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:17":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:16":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:15":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:14":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:13":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:12":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:11":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:10":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:09":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:08":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:07":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:06":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:05":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:04":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:03":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:02":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:01":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"15:00":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"14:59":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"14:58":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"14:57":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"14:56":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"14:55":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"14:54":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"14:53":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"14:52":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"14:51":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"14:50":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"14:49":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"14:48":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"14:47":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"14:46":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"14:45":{"price":1.0575,"nominal":"3568","volume":"38","trades":"6"},"14:44":{"price":1.0575,"nominal":"23","volume":"0","trades":"1"},"14:43":{"price":1.0575,"nominal":"23","volume":"0","trades":"1"},"14:42":{"price":1.0575,"nominal":"23","volume":"0","trades":"1"},"14:41":{"price":1.0575,"nominal":"23","volume":"0","trades":"1"},"14:40":{"price":1.0575,"nominal":"23","volume":"0","trades":"1"},"14:39":{"price":1.0575,"nominal":"23","volume":"0","trades":"1"},"14:38":{"price":1.0575,"nominal":"23","volume":"0","trades":"1"},"14:37":{"price":1.0575,"nominal":"23","volume":"0","trades":"1"},"14:36":{"price":1.0575,"nominal":"23","volume":"0","trades":"1"},"14:35":{"price":1.0575,"nominal":"1100","volume":"12","trades":"1"},"14:34":{"price":1.0575,"nominal":"1100","volume":"12","trades":"1"},"14:33":{"price":1.0575,"nominal":"1100","volume":"12","trades":"1"},"14:32":{"price":1.0575,"nominal":"1100","volume":"12","trades":"1"},"14:31":{"price":1.0575,"nominal":"1100","volume":"12","trades":"1"},"14:30":{"price":1.0575,"nominal":"1100","volume":"12","trades":"1"},"14:29":{"price":1.0575,"nominal":"1100","volume":"12","trades":"1"},"14:28":{"price":1.0575,"nominal":"1100","volume":"12","trades":"1"},"14:27":{"price":1.0575,"nominal":"1100","volume":"12","trades":"1"},"14:26":{"price":1.0575,"nominal":"290","volume":"3","trades":"1"},"14:25":{"price":1.0575,"nominal":"290","volume":"3","trades":"1"},"14:24":{"price":1.0575,"nominal":"290","volume":"3","trades":"1"},"14:23":{"price":1.0575,"nominal":"290","volume":"3","trades":"1"},"14:22":{"price":1.0575,"nominal":"290","volume":"3","trades":"1"},"14:21":{"price":1.0575,"nominal":"290","volume":"3","trades":"1"},"14:20":{"price":1.0575,"nominal":"290","volume":"3","trades":"1"},"14:19":{"price":1.0575,"nominal":"290","volume":"3","trades":"1"},"14:18":{"price":1.0575,"nominal":"290","volume":"3","trades":"1"},"14:17":{"price":1.0575,"nominal":"290","volume":"3","trades":"1"},"14:16":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"14:15":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"14:14":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"14:13":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"14:12":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"14:11":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"14:10":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"14:09":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"14:08":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"14:07":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"14:06":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"14:05":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"14:04":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"14:03":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"14:02":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"14:01":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"14:00":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"13:59":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"13:58":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"13:57":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"13:56":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"13:55":{"price":1.058,"nominal":"2000","volume":"21","trades":"1"},"13:54":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:53":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:52":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:51":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:50":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:49":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:48":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:47":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:46":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:45":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:44":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:43":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:42":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:41":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:40":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:39":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:38":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:37":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:36":{"price":1.058,"nominal":"1457","volume":"15","trades":"1"},"13:35":{"price":1.0575,"nominal":"3994","volume":"42","trades":"2"},"13:34":{"price":1.0575,"nominal":"3994","volume":"42","trades":"2"},"13:33":{"price":1.0575,"nominal":"3994","volume":"42","trades":"2"},"13:32":{"price":1.0575,"nominal":"3994","volume":"42","trades":"2"},"13:31":{"price":1.0575,"nominal":"3994","volume":"42","trades":"2"},"13:30":{"price":1.0575,"nominal":"3994","volume":"42","trades":"2"},"13:29":{"price":1.0575,"nominal":"3994","volume":"42","trades":"2"},"13:28":{"price":1.0575,"nominal":"3994","volume":"42","trades":"2"},"13:27":{"price":1.0575,"nominal":"3994","volume":"42","trades":"2"},"13:26":{"price":1.0575,"nominal":"3994","volume":"42","trades":"2"},"13:25":{"price":1.0575,"nominal":"3994","volume":"42","trades":"2"},"13:24":{"price":1.0575,"nominal":"3994","volume":"42","trades":"2"},"13:23":{"price":1.0575,"nominal":"3994","volume":"42","trades":"2"},"13:22":{"price":1.0575,"nominal":"3994","volume":"42","trades":"2"},"13:21":{"price":1.0575,"nominal":"3994","volume":"42","trades":"2"},"13:20":{"price":1.0575,"nominal":"3994","volume":"42","trades":"2"},"13:19":{"price":1.0575,"nominal":"25","volume":"0","trades":"2"},"13:18":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"13:17":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"13:16":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"13:15":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"13:14":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"13:13":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"13:12":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"13:11":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"13:10":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"13:09":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"13:08":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"13:07":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"13:06":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"13:05":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"13:04":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"13:03":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"13:02":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"13:01":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"13:00":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:59":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:58":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:57":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:56":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:55":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:54":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:53":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:52":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:51":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:50":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:49":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:48":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:47":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:46":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:45":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:44":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:43":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:42":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:41":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:40":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:39":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:38":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:37":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:36":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:35":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:34":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:33":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:32":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:31":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:30":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:29":{"price":1.058,"nominal":"1039","volume":"11","trades":"1"},"12:28":{"price":1.058,"nominal":"464","volume":"5","trades":"1"},"12:27":{"price":1.058,"nominal":"464","volume":"5","trades":"1"},"12:26":{"price":1.058,"nominal":"464","volume":"5","trades":"1"},"12:25":{"price":1.058,"nominal":"464","volume":"5","trades":"1"},"12:24":{"price":1.058,"nominal":"464","volume":"5","trades":"1"},"12:23":{"price":1.058,"nominal":"464","volume":"5","trades":"1"},"12:22":{"price":1.058,"nominal":"464","volume":"5","trades":"1"},"12:21":{"price":1.058,"nominal":"464","volume":"5","trades":"1"},"12:20":{"price":1.058,"nominal":"464","volume":"5","trades":"1"},"12:19":{"price":1.058,"nominal":"464","volume":"5","trades":"1"},"12:18":{"price":1.058,"nominal":"464","volume":"5","trades":"1"},"12:17":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"12:16":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"12:15":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"12:14":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"12:13":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"12:12":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"12:11":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"12:10":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"12:09":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"12:08":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"12:07":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"12:06":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"12:05":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"12:04":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"12:03":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"12:02":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"12:01":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"12:00":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"11:59":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"11:58":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"11:57":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"11:56":{"price":1.059,"nominal":"14586","volume":"156","trades":"1"},"11:55":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:54":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:53":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:52":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:51":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:50":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:49":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:48":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:47":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:46":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:45":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:44":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:43":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:42":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:41":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:40":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:39":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:38":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:37":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:36":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:35":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:34":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:33":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:32":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:31":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:30":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:29":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:28":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:27":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:26":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:25":{"price":1.0695,"nominal":"300","volume":"3","trades":"2"},"11:24":{"price":1.0695,"nominal":"20","volume":"0","trades":"1"},"11:23":{"price":1.0695,"nominal":"20","volume":"0","trades":"1"},"11:22":{"price":1.0695,"nominal":"20","volume":"0","trades":"1"},"11:21":{"price":1.0695,"nominal":"20","volume":"0","trades":"1"},"11:20":{"price":1.0695,"nominal":"20","volume":"0","trades":"1"},"11:19":{"price":1.0695,"nominal":"20","volume":"0","trades":"1"},"11:18":{"price":1.0695,"nominal":"20","volume":"0","trades":"1"},"11:17":{"price":1.0695,"nominal":"20","volume":"0","trades":"1"},"11:16":{"price":1.0695,"nominal":"20","volume":"0","trades":"1"},"11:15":{"price":1.0695,"nominal":"20","volume":"0","trades":"1"},"11:14":{"price":1.0695,"nominal":"20","volume":"0","trades":"1"},"11:13":{"price":1.07,"nominal":"7","volume":"0","trades":"1"},"11:12":{"price":1.07,"nominal":"7","volume":"0","trades":"1"},"11:11":{"price":1.07,"nominal":"7","volume":"0","trades":"1"},"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:36":{"price":1.08,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1556.6,"return":-0.04},"1w":{"date":"2026-03-12","prev":1545.4,"return":0.69},"1m":{"date":"2026-02-19","prev":1522.5,"return":2.2},"3m":{"date":"2025-12-19","prev":1575.1,"return":-1.21},"6m":{"date":"2025-09-19","prev":1693,"return":-8.09},"9m":{"date":"2025-06-19","prev":1186.4,"return":31.15}}}}},"IRSA":{"ticker":"IRSA","name":"Irsa","kind":"equity","img":"IRSA","currency":{"ARS":"IRSA","USM":"IRSAD"},"data":{"ARS":{"daily":{"2026-03-19":{"price":2110,"nominal":"108571","volume":"227994850"},"2026-03-18":{"price":2105,"nominal":"66306","volume":"141301910"},"2026-03-17":{"price":2140,"nominal":"155762","volume":"338390565"},"2026-03-16":{"price":2150,"nominal":"330084","volume":"706227485"},"2026-03-13":{"price":2130,"nominal":"179657","volume":"382661460"},"2026-03-12":{"price":2180,"nominal":"43563","volume":"95154580"},"2026-03-11":{"price":2215,"nominal":"197323","volume":"439807340"},"2026-03-10":{"price":2220,"nominal":"344361","volume":"772194935"},"2026-03-09":{"price":2180,"nominal":"137625","volume":"294918265"},"2026-03-06":{"price":2120,"nominal":"115579","volume":"245339035"},"2026-03-05":{"price":2115,"nominal":"50538","volume":"108571150"},"2026-03-04":{"price":2205,"nominal":"88897","volume":"194424430"},"2026-03-03":{"price":2195,"nominal":"941211","volume":"2052828145"},"2026-03-02":{"price":2265,"nominal":"133264","volume":"305599135"},"2026-02-27":{"price":2280,"nominal":"78824","volume":"182291040"},"2026-02-26":{"price":2360,"nominal":"84615","volume":"200672035"},"2026-02-25":{"price":2355,"nominal":"89735","volume":"210163070"},"2026-02-24":{"price":2345,"nominal":"63746","volume":"146958375"},"2026-02-23":{"price":2295,"nominal":"156357","volume":"356204950"},"2026-02-20":{"price":2360,"nominal":"591986","volume":"1361163840"},"2026-02-19":{"price":2180,"nominal":"208667","volume":"457978035"},"2026-02-18":{"price":2145,"nominal":"46738","volume":"101578860"},"2026-02-13":{"price":2230,"nominal":"104020","volume":"232354085"},"2026-02-12":{"price":2230,"nominal":"78953","volume":"179145895"},"2026-02-11":{"price":2335,"nominal":"104963","volume":"245400965"},"2026-02-10":{"price":2365,"nominal":"372826","volume":"869795345"},"2026-02-09":{"price":2370,"nominal":"221514","volume":"522536100"},"2026-02-06":{"price":2405,"nominal":"171435","volume":"411860340"},"2026-02-05":{"price":2375,"nominal":"101047","volume":"241339635"},"2026-02-04":{"price":2415,"nominal":"171522","volume":"413977660"},"2026-02-03":{"price":2465,"nominal":"159581","volume":"397872095"},"2026-02-02":{"price":2520,"nominal":"109904","volume":"282361650"},"2026-01-30":{"price":2635,"nominal":"217031","volume":"577491740"},"2026-01-29":{"price":2725,"nominal":"234293","volume":"639035755"},"2026-01-28":{"price":2735,"nominal":"325311","volume":"893728820"},"2026-01-27":{"price":2790,"nominal":"238430","volume":"649749505"},"2026-01-26":{"price":2620,"nominal":"215528","volume":"562130095"},"2026-01-23":{"price":2505,"nominal":"122257","volume":"305868485"},"2026-01-22":{"price":2485,"nominal":"311594","volume":"773070450"},"2026-01-21":{"price":2485,"nominal":"165698","volume":"412979615"},"2026-01-20":{"price":2470,"nominal":"135081","volume":"334457335"},"2026-01-19":{"price":2450,"nominal":"62176","volume":"153705955"},"2026-01-16":{"price":2535,"nominal":"220013","volume":"556569830"},"2026-01-15":{"price":2500,"nominal":"159312","volume":"398337090"},"2026-01-14":{"price":2570,"nominal":"232033","volume":"592688645"},"2026-01-13":{"price":2565,"nominal":"370918","volume":"950323085"},"2026-01-12":{"price":2575,"nominal":"192014","volume":"484675275"},"2026-01-09":{"price":2490,"nominal":"306245","volume":"759141020"},"2026-01-08":{"price":2480,"nominal":"295751","volume":"727781040"},"2026-01-07":{"price":2435,"nominal":"305218","volume":"739620640"},"2026-01-06":{"price":2500,"nominal":"316042","volume":"788256380"},"2026-01-05":{"price":2480,"nominal":"397439","volume":"992155560"},"2026-01-02":{"price":2555,"nominal":"139607","volume":"355497185"},"2025-12-30":{"price":2550,"nominal":"189113","volume":"483123175"},"2025-12-29":{"price":2485,"nominal":"152813","volume":"376944425"},"2025-12-26":{"price":2410,"nominal":"183202","volume":"440894880"},"2025-12-24":{"price":2395,"nominal":"35599","volume":"84931040"},"2025-12-23":{"price":2365,"nominal":"181332","volume":"433718555"},"2025-12-22":{"price":2365,"nominal":"94891","volume":"226567645"},"2025-12-19":{"price":2380,"nominal":"180797","volume":"436255595"},"2025-12-18":{"price":2405,"nominal":"232417","volume":"555786820"},"2025-12-17":{"price":2360,"nominal":"212896","volume":"500588930"},"2025-12-16":{"price":2355,"nominal":"141203","volume":"332772645"},"2025-12-15":{"price":2350,"nominal":"109526","volume":"255093515"},"2025-12-12":{"price":2330,"nominal":"132491","volume":"304771630"},"2025-12-11":{"price":2275,"nominal":"86926","volume":"197451790"},"2025-12-10":{"price":2285,"nominal":"58815","volume":"134453135"},"2025-12-09":{"price":2280,"nominal":"131573","volume":"298570325"},"2025-12-05":{"price":2285,"nominal":"73554","volume":"170075820"},"2025-12-04":{"price":2295,"nominal":"167172","volume":"387067045"},"2025-12-03":{"price":2330,"nominal":"246410","volume":"566120025"},"2025-12-02":{"price":2290,"nominal":"416294","volume":"957124315"},"2025-12-01":{"price":2305,"nominal":"267857","volume":"616410975"},"2025-11-28":{"price":2320,"nominal":"336408","volume":"790102735"},"2025-11-27":{"price":2355,"nominal":"219413","volume":"520411490"},"2025-11-26":{"price":2300,"nominal":"178723","volume":"406644210"},"2025-11-25":{"price":2200,"nominal":"403900","volume":"878548415"},"2025-11-21":{"price":2245,"nominal":"67729","volume":"149815590"},"2025-11-20":{"price":2285,"nominal":"141751","volume":"324458005"},"2025-11-19":{"price":2275,"nominal":"175436","volume":"405935820"},"2025-11-18":{"price":2325,"nominal":"199973","volume":"446684135"},"2025-11-17":{"price":2230,"nominal":"177962","volume":"398386720"},"2025-11-14":{"price":2215,"nominal":"166513","volume":"370420700"},"2025-11-13":{"price":2170,"nominal":"271311","volume":"588877915"},"2025-11-12":{"price":2195,"nominal":"229173","volume":"503053400"},"2025-11-11":{"price":2180,"nominal":"234172","volume":"511214110"},"2025-11-10":{"price":2100,"nominal":"265536","volume":"567555555"},"2025-11-07":{"price":2055,"nominal":"635177","volume":"1326277900"},"2025-11-06":{"price":2020,"nominal":"176806","volume":"362580325"},"2025-11-05":{"price":1985,"nominal":"556332","volume":"1127757755"},"2025-11-04":{"price":2015,"nominal":"450329","volume":"934128215"},"2025-11-03":{"price":2140,"nominal":"916397","volume":"2071980050"},"2025-10-31":{"price":2375,"nominal":"518881","volume":"1208267775"},"2025-10-30":{"price":2215,"nominal":"486562","volume":"1076911250"},"2025-10-29":{"price":2260,"nominal":"241351","volume":"550477395"},"2025-10-28":{"price":2245,"nominal":"522093","volume":"1168046455"},"2025-10-27":{"price":2240,"nominal":"678020","volume":"1483943915"},"2025-10-24":{"price":1845,"nominal":"182498","volume":"337197130"},"2025-10-23":{"price":1870,"nominal":"337374","volume":"625169690"},"2025-10-22":{"price":1830,"nominal":"471815","volume":"867851285"},"2025-10-21":{"price":1830,"nominal":"1170372","volume":"2157219575"},"2025-10-20":{"price":1770,"nominal":"477553","volume":"845130280"},"2025-10-17":{"price":1785,"nominal":"353501","volume":"629041390"},"2025-10-16":{"price":1730,"nominal":"234789","volume":"406405790"},"2025-10-15":{"price":1735,"nominal":"245943","volume":"428945785"},"2025-10-14":{"price":1730,"nominal":"135244","volume":"236735890"},"2025-10-13":{"price":1760,"nominal":"555580","volume":"970198195"},"2025-10-09":{"price":1785,"nominal":"530880","volume":"944124745"},"2025-10-08":{"price":1740,"nominal":"262004","volume":"449413235"},"2025-10-07":{"price":1760,"nominal":"86159","volume":"150920850"},"2025-10-06":{"price":1745,"nominal":"73816","volume":"129019640"},"2025-10-03":{"price":1760,"nominal":"72493","volume":"128818165"},"2025-10-02":{"price":1815,"nominal":"203143","volume":"366141485"},"2025-10-01":{"price":1800,"nominal":"433695","volume":"786893605"},"2025-09-30":{"price":1805,"nominal":"152077","volume":"273135130"},"2025-09-29":{"price":1810,"nominal":"163947","volume":"293953920"},"2025-09-26":{"price":1750,"nominal":"751423","volume":"1341293585"},"2025-09-25":{"price":1775,"nominal":"176282","volume":"311232415"},"2025-09-24":{"price":1830,"nominal":"313516","volume":"576702775"},"2025-09-23":{"price":1775,"nominal":"177391","volume":"314012565"},"2025-09-22":{"price":1825,"nominal":"543078","volume":"998330940"},"2025-09-19":{"price":1855,"nominal":"323520","volume":"599649159"},"2025-09-18":{"price":1776,"nominal":"388366","volume":"681335506"},"2025-09-17":{"price":1794,"nominal":"297014","volume":"534025446"},"2025-09-16":{"price":1761,"nominal":"85168","volume":"150738815"},"2025-09-15":{"price":1757,"nominal":"118147","volume":"208793196"},"2025-09-12":{"price":1758,"nominal":"349853","volume":"614672238"},"2025-09-11":{"price":1815,"nominal":"302900","volume":"552203489"},"2025-09-10":{"price":1854,"nominal":"108646","volume":"199841869"},"2025-09-09":{"price":1793,"nominal":"250848","volume":"458720193"},"2025-09-08":{"price":1829,"nominal":"393746","volume":"707534071"},"2025-09-05":{"price":1985,"nominal":"264596","volume":"518003545"},"2025-09-04":{"price":1935,"nominal":"318693","volume":"609429960"},"2025-09-03":{"price":1905,"nominal":"143725","volume":"281087660"},"2025-09-02":{"price":1970,"nominal":"878658","volume":"1726192795"},"2025-09-01":{"price":1910,"nominal":"91806","volume":"176404645"},"2025-08-29":{"price":1995,"nominal":"145674","volume":"289894035"},"2025-08-28":{"price":1995,"nominal":"293623","volume":"584887910"},"2025-08-27":{"price":1930,"nominal":"346613","volume":"672197740"},"2025-08-26":{"price":1980,"nominal":"346600","volume":"693987640"},"2025-08-25":{"price":1990,"nominal":"408819","volume":"804645870"},"2025-08-22":{"price":2005,"nominal":"245080","volume":"494220170"},"2025-08-21":{"price":1975,"nominal":"108073","volume":"212608420"},"2025-08-20":{"price":1960,"nominal":"130540","volume":"256288310"},"2025-08-19":{"price":1930,"nominal":"158519","volume":"311310085"},"2025-08-18":{"price":2010,"nominal":"204116","volume":"411881090"},"2025-08-14":{"price":2040,"nominal":"288019","volume":"594131555"},"2025-08-13":{"price":2120,"nominal":"218890","volume":"468533805"},"2025-08-12":{"price":2160,"nominal":"226662","volume":"493152425"},"2025-08-11":{"price":2110,"nominal":"293922","volume":"614570490"},"2025-08-08":{"price":2085,"nominal":"159741","volume":"331847000"},"2025-08-07":{"price":2125,"nominal":"165558","volume":"354622250"},"2025-08-06":{"price":2140,"nominal":"174296","volume":"370074650"},"2025-08-05":{"price":2070,"nominal":"146961","volume":"301825230"},"2025-08-04":{"price":2055,"nominal":"247945","volume":"505692330"},"2025-08-01":{"price":1980,"nominal":"111017","volume":"221600790"},"2025-07-31":{"price":2010,"nominal":"811686","volume":"1659234360"},"2025-07-30":{"price":2065,"nominal":"298883","volume":"622682350"},"2025-07-29":{"price":2100,"nominal":"255544","volume":"527284030"},"2025-07-28":{"price":2000,"nominal":"291524","volume":"584480645"},"2025-07-25":{"price":1990,"nominal":"232639","volume":"462059865"},"2025-07-24":{"price":1930,"nominal":"87154","volume":"165338935"},"2025-07-23":{"price":1895,"nominal":"302526","volume":"568890650"},"2025-07-22":{"price":1835,"nominal":"549905","volume":"1010148375"},"2025-07-21":{"price":1895,"nominal":"98394","volume":"187377520"},"2025-07-18":{"price":1900,"nominal":"111074","volume":"211501290"},"2025-07-17":{"price":1920,"nominal":"149987","volume":"284516715"},"2025-07-16":{"price":1855,"nominal":"140154","volume":"258525100"},"2025-07-15":{"price":1870,"nominal":"242696","volume":"451442890"},"2025-07-14":{"price":1855,"nominal":"468157","volume":"851405135"},"2025-07-11":{"price":1780,"nominal":"252447","volume":"450934190"},"2025-07-10":{"price":1835,"nominal":"146793","volume":"268234020"},"2025-07-08":{"price":1835,"nominal":"154384","volume":"281604625"},"2025-07-07":{"price":1840,"nominal":"332913","volume":"604512130"},"2025-07-04":{"price":1820,"nominal":"46525","volume":"84485450"},"2025-07-03":{"price":1830,"nominal":"90379","volume":"164390605"},"2025-07-02":{"price":1795,"nominal":"106720","volume":"190558790"},"2025-07-01":{"price":1790,"nominal":"360458","volume":"635678830"},"2025-06-30":{"price":1685,"nominal":"283733","volume":"476996325"},"2025-06-27":{"price":1685,"nominal":"84974","volume":"144103300"},"2025-06-26":{"price":1695,"nominal":"93687","volume":"159051685"},"2025-06-25":{"price":1680,"nominal":"115213","volume":"193214005"},"2025-06-24":{"price":1690,"nominal":"149875","volume":"254561935"},"2025-06-23":{"price":1660,"nominal":"497889","volume":"814857795"},"2025-06-19":{"price":1620,"nominal":"51761","volume":"83036015"},"2025-06-18":{"price":1610,"nominal":"122993","volume":"199537985"},"2025-06-17":{"price":1635,"nominal":"348106","volume":"567413625"},"2025-06-13":{"price":1650,"nominal":"321034","volume":"536003600"},"2025-06-12":{"price":1705,"nominal":"147285","volume":"252526485"},"2025-06-11":{"price":1700,"nominal":"234470","volume":"405067695"},"2025-06-10":{"price":1785,"nominal":"145986","volume":"259624860"},"2025-06-09":{"price":1735,"nominal":"88333","volume":"155163390"},"2025-06-06":{"price":1790,"nominal":"78413","volume":"139191220"},"2025-06-05":{"price":1750,"nominal":"112428","volume":"198644685"},"2025-06-04":{"price":1790,"nominal":"269251","volume":"485757110"},"2025-06-03":{"price":1820,"nominal":"168596","volume":"307334900"},"2025-06-02":{"price":1815,"nominal":"247318","volume":"448640620"},"2025-05-30":{"price":1815,"nominal":"376843","volume":"685109915"},"2025-05-29":{"price":1825,"nominal":"170698","volume":"310735785"},"2025-05-28":{"price":1805,"nominal":"100564","volume":"183768040"},"2025-05-27":{"price":1825,"nominal":"154386","volume":"280628995"},"2025-05-26":{"price":1810,"nominal":"99775","volume":"181377925"},"2025-05-23":{"price":1785,"nominal":"318995","volume":"570929100"},"2025-05-22":{"price":1780,"nominal":"238870","volume":"431145870"},"2025-05-21":{"price":1805,"nominal":"167085","volume":"305561235"},"2025-05-20":{"price":1840,"nominal":"269640","volume":"496420555"},"2025-05-19":{"price":1800,"nominal":"204699","volume":"369859825"},"2025-05-16":{"price":1775,"nominal":"104790","volume":"186012785"},"2025-05-15":{"price":1770,"nominal":"131668","volume":"231709955"},"2025-05-14":{"price":1755,"nominal":"208744","volume":"365428530"},"2025-05-13":{"price":1790,"nominal":"348670","volume":"621772805"},"2025-05-12":{"price":1770,"nominal":"369180","volume":"649322995"},"2025-05-09":{"price":1750,"nominal":"262893","volume":"459209020"},"2025-05-08":{"price":1700,"nominal":"284502","volume":"483017410"},"2025-05-07":{"price":1675,"nominal":"289211","volume":"489391150"},"2025-05-06":{"price":1700,"nominal":"148405","volume":"250823260"},"2025-05-05":{"price":1665,"nominal":"208106","volume":"348163875"},"2025-04-30":{"price":1650,"nominal":"304502","volume":"505967545"},"2025-04-29":{"price":1690,"nominal":"96670","volume":"162034310"},"2025-04-28":{"price":1655,"nominal":"217636","volume":"360437790"},"2025-04-25":{"price":1715,"nominal":"202819","volume":"346264795"},"2025-04-24":{"price":1710,"nominal":"489566","volume":"851580930"},"2025-04-23":{"price":1665,"nominal":"400732","volume":"674737575"},"2025-04-22":{"price":1645,"nominal":"98783","volume":"159265920"},"2025-04-21":{"price":1560,"nominal":"529301","volume":"824172365"},"2025-04-16":{"price":1635,"nominal":"102073","volume":"171327775"},"2025-04-15":{"price":1715,"nominal":"310538","volume":"536112730"},"2025-04-14":{"price":1740,"nominal":"513304","volume":"885421145"},"2025-04-11":{"price":1705,"nominal":"201565","volume":"343676585"},"2025-04-10":{"price":1645,"nominal":"277961","volume":"450300530"},"2025-04-09":{"price":1695,"nominal":"270358","volume":"414379745"},"2025-04-08":{"price":1575,"nominal":"215871","volume":"344490050"},"2025-04-07":{"price":1590,"nominal":"479330","volume":"777385910"},"2025-04-04":{"price":1670,"nominal":"0","volume":"0"},"2025-04-03":{"price":1715,"nominal":"203792","volume":"351179050"},"2025-04-01":{"price":1735,"nominal":"188160","volume":"323510775"},"2025-03-31":{"price":1700,"nominal":"162456","volume":"274547600"},"2025-03-28":{"price":1715,"nominal":"176386","volume":"300919995"},"2025-03-27":{"price":1745,"nominal":"159528","volume":"280009750"},"2025-03-26":{"price":1750,"nominal":"129825","volume":"227141085"},"2025-03-25":{"price":1750,"nominal":"220169","volume":"385282850"},"2025-03-21":{"price":1760,"nominal":"82988","volume":"143201615"},"2025-03-20":{"price":1720,"nominal":"180057","volume":"310324415"},"2025-03-19":{"price":1725,"nominal":"197849","volume":"339589175"},"2025-03-18":{"price":1695,"nominal":"193077","volume":"329204265"},"2025-03-17":{"price":1715,"nominal":"156203","volume":"268129905"}},"intraday":{"2026-03-19":{"16:59":{"price":2120,"nominal":"6272","volume":"13252200","trades":"3"},"16:58":{"price":2100,"nominal":"552","volume":"1159200","trades":"2"},"16:57":{"price":2100,"nominal":"45","volume":"94760","trades":"4"},"16:56":{"price":2100,"nominal":"25","volume":"52500","trades":"1"},"16:55":{"price":2100,"nominal":"10","volume":"21100","trades":"1"},"16:54":{"price":2110,"nominal":"303","volume":"635285","trades":"2"},"16:53":{"price":2110,"nominal":"303","volume":"635285","trades":"2"},"16:52":{"price":2110,"nominal":"303","volume":"635285","trades":"2"},"16:51":{"price":2095,"nominal":"5010","volume":"10571150","trades":"7"},"16:50":{"price":2115,"nominal":"107","volume":"225905","trades":"3"},"16:49":{"price":2115,"nominal":"33","volume":"69795","trades":"2"},"16:48":{"price":2115,"nominal":"1002","volume":"2104200","trades":"1"},"16:47":{"price":2100,"nominal":"2043","volume":"4290210","trades":"5"},"16:46":{"price":2100,"nominal":"225","volume":"472500","trades":"2"},"16:45":{"price":2100,"nominal":"225","volume":"472500","trades":"2"},"16:44":{"price":2100,"nominal":"130","volume":"273250","trades":"2"},"16:43":{"price":2100,"nominal":"130","volume":"273250","trades":"2"},"16:42":{"price":2125,"nominal":"21","volume":"44625","trades":"2"},"16:41":{"price":2125,"nominal":"21","volume":"44625","trades":"2"},"16:40":{"price":2125,"nominal":"21","volume":"44625","trades":"2"},"16:39":{"price":2125,"nominal":"257","volume":"545530","trades":"2"},"16:38":{"price":2125,"nominal":"257","volume":"545530","trades":"2"},"16:37":{"price":2125,"nominal":"74","volume":"156130","trades":"3"},"16:36":{"price":2125,"nominal":"74","volume":"156130","trades":"3"},"16:35":{"price":2095,"nominal":"1965","volume":"4146150","trades":"1"},"16:34":{"price":2095,"nominal":"1965","volume":"4146150","trades":"1"},"16:33":{"price":2095,"nominal":"1965","volume":"4146150","trades":"1"},"16:32":{"price":2095,"nominal":"1965","volume":"4146150","trades":"1"},"16:31":{"price":2095,"nominal":"1965","volume":"4146150","trades":"1"},"16:30":{"price":2095,"nominal":"1965","volume":"4146150","trades":"1"},"16:29":{"price":2110,"nominal":"244","volume":"516060","trades":"2"},"16:28":{"price":2115,"nominal":"613","volume":"1290790","trades":"6"},"16:27":{"price":2095,"nominal":"612","volume":"1285200","trades":"1"},"16:26":{"price":2100,"nominal":"1392","volume":"2923610","trades":"6"},"16:25":{"price":2100,"nominal":"1392","volume":"2923610","trades":"6"},"16:24":{"price":2100,"nominal":"1392","volume":"2923610","trades":"6"},"16:23":{"price":2110,"nominal":"21","volume":"44205","trades":"1"},"16:22":{"price":2110,"nominal":"21","volume":"44205","trades":"1"},"16:21":{"price":2105,"nominal":"50","volume":"105750","trades":"1"},"16:20":{"price":2105,"nominal":"50","volume":"105750","trades":"1"},"16:19":{"price":2105,"nominal":"50","volume":"105750","trades":"1"},"16:18":{"price":2115,"nominal":"205","volume":"430790","trades":"2"},"16:17":{"price":2110,"nominal":"31","volume":"65475","trades":"3"},"16:16":{"price":2115,"nominal":"13","volume":"27690","trades":"1"},"16:15":{"price":2115,"nominal":"13","volume":"27690","trades":"1"},"16:14":{"price":2115,"nominal":"13","volume":"27690","trades":"1"},"16:13":{"price":2130,"nominal":"2000","volume":"4230000","trades":"1"},"16:12":{"price":2115,"nominal":"144","volume":"305035","trades":"1"},"16:11":{"price":2115,"nominal":"144","volume":"305035","trades":"1"},"16:10":{"price":2115,"nominal":"144","volume":"305035","trades":"1"},"16:09":{"price":2115,"nominal":"5","volume":"10600","trades":"3"},"16:08":{"price":2120,"nominal":"4477","volume":"9476030","trades":"3"},"16:07":{"price":2115,"nominal":"7173","volume":"15170765","trades":"10"},"16:06":{"price":2105,"nominal":"50","volume":"105000","trades":"1"},"16:05":{"price":2105,"nominal":"50","volume":"105000","trades":"1"},"16:04":{"price":2105,"nominal":"50","volume":"105000","trades":"1"},"16:03":{"price":2105,"nominal":"50","volume":"105000","trades":"1"},"16:02":{"price":2100,"nominal":"252","volume":"526680","trades":"1"},"16:01":{"price":2100,"nominal":"252","volume":"526680","trades":"1"},"16:00":{"price":2100,"nominal":"252","volume":"526680","trades":"1"},"15:59":{"price":2100,"nominal":"252","volume":"526680","trades":"1"},"15:58":{"price":2090,"nominal":"4140","volume":"8652600","trades":"5"},"15:57":{"price":2090,"nominal":"4140","volume":"8652600","trades":"5"},"15:56":{"price":2090,"nominal":"4140","volume":"8652600","trades":"5"},"15:55":{"price":2090,"nominal":"685","volume":"1431650","trades":"3"},"15:54":{"price":2090,"nominal":"665","volume":"1396500","trades":"3"},"15:53":{"price":2090,"nominal":"665","volume":"1396500","trades":"3"},"15:52":{"price":2100,"nominal":"101","volume":"212330","trades":"2"},"15:51":{"price":2100,"nominal":"101","volume":"212330","trades":"2"},"15:50":{"price":2105,"nominal":"300","volume":"631500","trades":"2"},"15:49":{"price":2105,"nominal":"1097","volume":"2309185","trades":"6"},"15:48":{"price":2105,"nominal":"1097","volume":"2309185","trades":"6"},"15:47":{"price":2105,"nominal":"400","volume":"846000","trades":"1"},"15:46":{"price":2115,"nominal":"100","volume":"211500","trades":"1"},"15:45":{"price":2115,"nominal":"100","volume":"211500","trades":"1"},"15:44":{"price":2115,"nominal":"100","volume":"211500","trades":"1"},"15:43":{"price":2115,"nominal":"100","volume":"211500","trades":"1"},"15:42":{"price":2115,"nominal":"100","volume":"211500","trades":"1"},"15:41":{"price":2115,"nominal":"100","volume":"211500","trades":"1"},"15:40":{"price":2115,"nominal":"193","volume":"406265","trades":"1"},"15:39":{"price":2115,"nominal":"193","volume":"406265","trades":"1"},"15:38":{"price":2115,"nominal":"193","volume":"406265","trades":"1"},"15:37":{"price":2115,"nominal":"193","volume":"406265","trades":"1"},"15:36":{"price":2105,"nominal":"309","volume":"651990","trades":"1"},"15:35":{"price":2110,"nominal":"234","volume":"493740","trades":"3"},"15:34":{"price":2110,"nominal":"132","volume":"278930","trades":"3"},"15:33":{"price":2110,"nominal":"132","volume":"278930","trades":"3"},"15:32":{"price":2115,"nominal":"1040","volume":"2199600","trades":"2"},"15:31":{"price":2115,"nominal":"1040","volume":"2199600","trades":"2"},"15:30":{"price":2115,"nominal":"1040","volume":"2199600","trades":"2"},"15:29":{"price":2115,"nominal":"1040","volume":"2199600","trades":"2"},"15:28":{"price":2115,"nominal":"200","volume":"422000","trades":"1"},"15:27":{"price":2110,"nominal":"727","volume":"1531420","trades":"6"},"15:26":{"price":2110,"nominal":"727","volume":"1531420","trades":"6"},"15:25":{"price":2110,"nominal":"727","volume":"1531420","trades":"6"},"15:24":{"price":2105,"nominal":"180","volume":"378000","trades":"1"},"15:23":{"price":2100,"nominal":"148","volume":"311300","trades":"2"},"15:22":{"price":2105,"nominal":"144","volume":"303120","trades":"2"},"15:21":{"price":2105,"nominal":"144","volume":"303120","trades":"2"},"15:20":{"price":2105,"nominal":"28","volume":"58940","trades":"2"},"15:19":{"price":2105,"nominal":"28","volume":"58940","trades":"2"},"15:18":{"price":2105,"nominal":"71","volume":"148390","trades":"1"},"15:17":{"price":2105,"nominal":"71","volume":"148390","trades":"1"},"15:16":{"price":2090,"nominal":"112","volume":"234080","trades":"1"},"15:15":{"price":2090,"nominal":"1057","volume":"2209130","trades":"1"},"15:14":{"price":2090,"nominal":"1057","volume":"2209130","trades":"1"},"15:13":{"price":2090,"nominal":"1057","volume":"2209130","trades":"1"},"15:12":{"price":2090,"nominal":"1057","volume":"2209130","trades":"1"},"15:11":{"price":2090,"nominal":"1057","volume":"2209130","trades":"1"},"15:10":{"price":2090,"nominal":"1057","volume":"2209130","trades":"1"},"15:09":{"price":2090,"nominal":"1057","volume":"2209130","trades":"1"},"15:08":{"price":2090,"nominal":"1000","volume":"2090000","trades":"3"},"15:07":{"price":2090,"nominal":"1000","volume":"2090000","trades":"3"},"15:06":{"price":2090,"nominal":"1000","volume":"2090000","trades":"3"},"15:05":{"price":2090,"nominal":"915","volume":"1918860","trades":"4"},"15:04":{"price":2090,"nominal":"915","volume":"1918860","trades":"4"},"15:03":{"price":2090,"nominal":"915","volume":"1918860","trades":"4"},"15:02":{"price":2090,"nominal":"43","volume":"90515","trades":"3"},"15:01":{"price":2105,"nominal":"1120","volume":"2344675","trades":"2"},"15:00":{"price":2090,"nominal":"150","volume":"314250","trades":"1"},"14:59":{"price":2095,"nominal":"1075","volume":"2247125","trades":"4"},"14:58":{"price":2095,"nominal":"65","volume":"135850","trades":"2"},"14:57":{"price":2095,"nominal":"65","volume":"135850","trades":"2"},"14:56":{"price":2090,"nominal":"314","volume":"656260","trades":"2"},"14:55":{"price":2090,"nominal":"314","volume":"656260","trades":"2"},"14:54":{"price":2090,"nominal":"150","volume":"312100","trades":"3"},"14:53":{"price":2090,"nominal":"150","volume":"312100","trades":"3"},"14:52":{"price":2090,"nominal":"150","volume":"312100","trades":"3"},"14:51":{"price":2090,"nominal":"150","volume":"312100","trades":"3"},"14:50":{"price":2090,"nominal":"150","volume":"312100","trades":"3"},"14:49":{"price":2080,"nominal":"48","volume":"99840","trades":"1"},"14:48":{"price":2080,"nominal":"48","volume":"99840","trades":"1"},"14:47":{"price":2080,"nominal":"83","volume":"172225","trades":"1"},"14:46":{"price":2080,"nominal":"83","volume":"172225","trades":"1"},"14:45":{"price":2080,"nominal":"83","volume":"172225","trades":"1"},"14:44":{"price":2080,"nominal":"83","volume":"172225","trades":"1"},"14:43":{"price":2080,"nominal":"83","volume":"172225","trades":"1"},"14:42":{"price":2075,"nominal":"1240","volume":"2597200","trades":"4"},"14:41":{"price":2075,"nominal":"1240","volume":"2597200","trades":"4"},"14:40":{"price":2075,"nominal":"1240","volume":"2597200","trades":"4"},"14:39":{"price":2080,"nominal":"10","volume":"20900","trades":"1"},"14:38":{"price":2090,"nominal":"1050","volume":"2184000","trades":"1"},"14:37":{"price":2080,"nominal":"421","volume":"879890","trades":"3"},"14:36":{"price":2090,"nominal":"14","volume":"29260","trades":"3"},"14:35":{"price":2090,"nominal":"566","volume":"1182940","trades":"1"},"14:34":{"price":2090,"nominal":"566","volume":"1182940","trades":"1"},"14:33":{"price":2090,"nominal":"10","volume":"21000","trades":"1"},"14:32":{"price":2090,"nominal":"10","volume":"21000","trades":"1"},"14:31":{"price":2100,"nominal":"201","volume":"422000","trades":"2"},"14:30":{"price":2100,"nominal":"188","volume":"394800","trades":"1"},"14:29":{"price":2100,"nominal":"188","volume":"394800","trades":"1"},"14:28":{"price":2100,"nominal":"188","volume":"394800","trades":"1"},"14:27":{"price":2100,"nominal":"188","volume":"394800","trades":"1"},"14:26":{"price":2100,"nominal":"188","volume":"394800","trades":"1"},"14:25":{"price":2100,"nominal":"188","volume":"394800","trades":"1"},"14:24":{"price":2100,"nominal":"41","volume":"85690","trades":"1"},"14:23":{"price":2100,"nominal":"41","volume":"85690","trades":"1"},"14:22":{"price":2100,"nominal":"41","volume":"85690","trades":"1"},"14:21":{"price":2100,"nominal":"41","volume":"85690","trades":"1"},"14:20":{"price":2100,"nominal":"41","volume":"85690","trades":"1"},"14:19":{"price":2090,"nominal":"10","volume":"21000","trades":"1"},"14:18":{"price":2090,"nominal":"10","volume":"21000","trades":"1"},"14:17":{"price":2100,"nominal":"176","volume":"370115","trades":"2"},"14:16":{"price":2100,"nominal":"176","volume":"370115","trades":"2"},"14:15":{"price":2105,"nominal":"10","volume":"21050","trades":"3"},"14:14":{"price":2105,"nominal":"10","volume":"21100","trades":"1"},"14:13":{"price":2105,"nominal":"10","volume":"21100","trades":"1"},"14:12":{"price":2110,"nominal":"214","volume":"450470","trades":"2"},"14:11":{"price":2110,"nominal":"214","volume":"450470","trades":"2"},"14:10":{"price":2110,"nominal":"214","volume":"450470","trades":"2"},"14:09":{"price":2110,"nominal":"214","volume":"450470","trades":"2"},"14:08":{"price":2105,"nominal":"17","volume":"35700","trades":"1"},"14:07":{"price":2100,"nominal":"10","volume":"21050","trades":"1"},"14:06":{"price":2105,"nominal":"10","volume":"21000","trades":"1"},"14:05":{"price":2100,"nominal":"17","volume":"35785","trades":"1"},"14:04":{"price":2100,"nominal":"17","volume":"35785","trades":"1"},"14:03":{"price":2100,"nominal":"17","volume":"35785","trades":"1"},"14:02":{"price":2105,"nominal":"116","volume":"244760","trades":"1"},"14:01":{"price":2105,"nominal":"116","volume":"244760","trades":"1"},"14:00":{"price":2105,"nominal":"116","volume":"244760","trades":"1"},"13:59":{"price":2110,"nominal":"144","volume":"303840","trades":"4"},"13:58":{"price":2110,"nominal":"144","volume":"303840","trades":"4"},"13:57":{"price":2110,"nominal":"144","volume":"303840","trades":"4"},"13:56":{"price":2110,"nominal":"144","volume":"303840","trades":"4"},"13:55":{"price":2110,"nominal":"144","volume":"303840","trades":"4"},"13:54":{"price":2110,"nominal":"144","volume":"303840","trades":"4"},"13:53":{"price":2110,"nominal":"144","volume":"303840","trades":"4"},"13:52":{"price":2110,"nominal":"144","volume":"303840","trades":"4"},"13:51":{"price":2110,"nominal":"144","volume":"303840","trades":"4"},"13:50":{"price":2110,"nominal":"144","volume":"303840","trades":"4"},"13:49":{"price":2110,"nominal":"144","volume":"303840","trades":"4"},"13:48":{"price":2110,"nominal":"144","volume":"303840","trades":"4"},"13:47":{"price":2110,"nominal":"78","volume":"164580","trades":"2"},"13:46":{"price":2110,"nominal":"78","volume":"164580","trades":"2"},"13:45":{"price":2110,"nominal":"78","volume":"164580","trades":"2"},"13:44":{"price":2110,"nominal":"473","volume":"1000105","trades":"1"},"13:43":{"price":2115,"nominal":"10","volume":"21100","trades":"2"},"13:42":{"price":2115,"nominal":"10","volume":"21100","trades":"2"},"13:41":{"price":2115,"nominal":"10","volume":"21100","trades":"2"},"13:40":{"price":2110,"nominal":"1757","volume":"3663795","trades":"4"},"13:39":{"price":2110,"nominal":"1757","volume":"3663795","trades":"4"},"13:38":{"price":2090,"nominal":"137","volume":"287555","trades":"4"},"13:37":{"price":2105,"nominal":"22","volume":"46310","trades":"1"},"13:36":{"price":2105,"nominal":"2523","volume":"5298300","trades":"1"},"13:35":{"price":2100,"nominal":"3079","volume":"6465900","trades":"4"},"13:34":{"price":2100,"nominal":"3079","volume":"6465900","trades":"4"},"13:33":{"price":2100,"nominal":"3079","volume":"6465900","trades":"4"},"13:32":{"price":2100,"nominal":"3079","volume":"6465900","trades":"4"},"13:31":{"price":2100,"nominal":"3079","volume":"6465900","trades":"4"},"13:30":{"price":2100,"nominal":"3079","volume":"6465900","trades":"4"},"13:29":{"price":2100,"nominal":"538","volume":"1132490","trades":"2"},"13:28":{"price":2100,"nominal":"538","volume":"1132490","trades":"2"},"13:27":{"price":2100,"nominal":"538","volume":"1132490","trades":"2"},"13:26":{"price":2105,"nominal":"20","volume":"42100","trades":"1"},"13:25":{"price":2105,"nominal":"920","volume":"1936600","trades":"1"},"13:24":{"price":2105,"nominal":"173","volume":"364165","trades":"2"},"13:23":{"price":2105,"nominal":"87","volume":"183570","trades":"2"},"13:22":{"price":2105,"nominal":"87","volume":"183570","trades":"2"},"13:21":{"price":2105,"nominal":"87","volume":"183570","trades":"2"},"13:20":{"price":2105,"nominal":"87","volume":"183570","trades":"2"},"13:19":{"price":2110,"nominal":"2000","volume":"4239535","trades":"1"},"13:18":{"price":2110,"nominal":"2000","volume":"4239535","trades":"1"},"13:17":{"price":2110,"nominal":"2000","volume":"4239535","trades":"1"},"13:16":{"price":2110,"nominal":"2000","volume":"4239535","trades":"1"},"13:15":{"price":2110,"nominal":"2000","volume":"4239535","trades":"1"},"13:14":{"price":2120,"nominal":"40","volume":"84600","trades":"2"},"13:13":{"price":2120,"nominal":"40","volume":"84600","trades":"2"},"13:12":{"price":2120,"nominal":"40","volume":"84600","trades":"2"},"13:11":{"price":2120,"nominal":"40","volume":"84600","trades":"2"},"13:10":{"price":2115,"nominal":"10","volume":"21150","trades":"1"},"13:09":{"price":2115,"nominal":"10","volume":"21150","trades":"1"},"13:08":{"price":2115,"nominal":"10","volume":"21150","trades":"1"},"13:07":{"price":2115,"nominal":"37","volume":"78255","trades":"1"},"13:06":{"price":2115,"nominal":"37","volume":"78255","trades":"1"},"13:05":{"price":2115,"nominal":"41","volume":"86100","trades":"1"},"13:04":{"price":2115,"nominal":"41","volume":"86100","trades":"1"},"13:03":{"price":2100,"nominal":"600","volume":"1260900","trades":"1"},"13:02":{"price":2100,"nominal":"600","volume":"1260900","trades":"1"},"13:01":{"price":2100,"nominal":"600","volume":"1260900","trades":"1"},"13:00":{"price":2100,"nominal":"1019","volume":"2155185","trades":"3"},"12:59":{"price":2100,"nominal":"1019","volume":"2155185","trades":"3"},"12:58":{"price":2100,"nominal":"1019","volume":"2155185","trades":"3"},"12:57":{"price":2115,"nominal":"5969","volume":"12624435","trades":"7"},"12:56":{"price":2115,"nominal":"5969","volume":"12624435","trades":"7"},"12:55":{"price":2115,"nominal":"33","volume":"69795","trades":"1"},"12:54":{"price":2115,"nominal":"33","volume":"69795","trades":"1"},"12:53":{"price":2115,"nominal":"1000","volume":"2115000","trades":"1"},"12:52":{"price":2115,"nominal":"290","volume":"613350","trades":"2"},"12:51":{"price":2115,"nominal":"290","volume":"613350","trades":"2"},"12:50":{"price":2115,"nominal":"290","volume":"613350","trades":"2"},"12:49":{"price":2115,"nominal":"290","volume":"613350","trades":"2"},"12:48":{"price":2115,"nominal":"514","volume":"1081970","trades":"2"},"12:47":{"price":2105,"nominal":"2254","volume":"4764590","trades":"3"},"12:46":{"price":2105,"nominal":"2254","volume":"4764590","trades":"3"},"12:45":{"price":2105,"nominal":"2254","volume":"4764590","trades":"3"},"12:44":{"price":2105,"nominal":"170","volume":"357000","trades":"2"},"12:43":{"price":2105,"nominal":"170","volume":"357000","trades":"2"},"12:42":{"price":2105,"nominal":"170","volume":"357000","trades":"2"},"12:41":{"price":2100,"nominal":"10","volume":"21000","trades":"1"},"12:40":{"price":2100,"nominal":"10","volume":"21000","trades":"1"},"12:39":{"price":2100,"nominal":"700","volume":"1459600","trades":"1"},"12:38":{"price":2085,"nominal":"197","volume":"410745","trades":"2"},"12:37":{"price":2085,"nominal":"197","volume":"410745","trades":"2"},"12:36":{"price":2085,"nominal":"197","volume":"410745","trades":"2"},"12:35":{"price":2085,"nominal":"84","volume":"175980","trades":"2"},"12:34":{"price":2095,"nominal":"268","volume":"563930","trades":"3"},"12:33":{"price":2095,"nominal":"26","volume":"54280","trades":"2"},"12:32":{"price":2095,"nominal":"26","volume":"54280","trades":"2"},"12:31":{"price":2100,"nominal":"0","volume":"0","trades":"1"},"12:30":{"price":2080,"nominal":"448","volume":"932730","trades":"4"},"12:29":{"price":2080,"nominal":"448","volume":"932730","trades":"4"},"12:28":{"price":2080,"nominal":"448","volume":"932730","trades":"4"},"12:27":{"price":2080,"nominal":"448","volume":"932730","trades":"4"},"12:26":{"price":2105,"nominal":"47","volume":"98935","trades":"1"},"12:25":{"price":2105,"nominal":"68","volume":"142800","trades":"2"},"12:24":{"price":2100,"nominal":"52","volume":"108160","trades":"1"},"12:23":{"price":2100,"nominal":"52","volume":"108160","trades":"1"},"12:22":{"price":2100,"nominal":"52","volume":"108160","trades":"1"},"12:21":{"price":2080,"nominal":"25","volume":"52625","trades":"1"},"12:20":{"price":2105,"nominal":"1000","volume":"2105000","trades":"1"},"12:19":{"price":2105,"nominal":"3451","volume":"7262475","trades":"5"},"12:18":{"price":2100,"nominal":"2706","volume":"5682600","trades":"4"},"12:17":{"price":2100,"nominal":"2706","volume":"5682600","trades":"4"},"12:16":{"price":2100,"nominal":"2706","volume":"5682600","trades":"4"},"12:15":{"price":2100,"nominal":"305","volume":"638975","trades":"1"},"12:14":{"price":2095,"nominal":"10","volume":"20900","trades":"1"},"12:13":{"price":2090,"nominal":"13","volume":"27170","trades":"1"},"12:12":{"price":2090,"nominal":"13","volume":"27170","trades":"1"},"12:11":{"price":2090,"nominal":"180","volume":"377100","trades":"1"},"12:10":{"price":2095,"nominal":"170","volume":"351050","trades":"1"},"12:09":{"price":2095,"nominal":"170","volume":"351050","trades":"1"},"12:08":{"price":2095,"nominal":"170","volume":"351050","trades":"1"},"12:07":{"price":2095,"nominal":"170","volume":"351050","trades":"1"},"12:06":{"price":2065,"nominal":"200","volume":"413900","trades":"1"},"12:05":{"price":2065,"nominal":"723","volume":"1513785","trades":"2"},"12:04":{"price":2095,"nominal":"2298","volume":"4742310","trades":"2"},"12:03":{"price":2095,"nominal":"2298","volume":"4742310","trades":"2"},"12:02":{"price":2060,"nominal":"234","volume":"487890","trades":"13"},"12:01":{"price":2060,"nominal":"234","volume":"487890","trades":"13"},"12:00":{"price":2060,"nominal":"234","volume":"487890","trades":"13"},"11:59":{"price":2085,"nominal":"715","volume":"1497925","trades":"1"},"11:58":{"price":2085,"nominal":"715","volume":"1497925","trades":"1"},"11:57":{"price":2095,"nominal":"11","volume":"23045","trades":"1"},"11:56":{"price":2095,"nominal":"494","volume":"1029990","trades":"1"},"11:55":{"price":2095,"nominal":"494","volume":"1029990","trades":"1"},"11:54":{"price":2085,"nominal":"500","volume":"1047500","trades":"1"},"11:53":{"price":2085,"nominal":"500","volume":"1047500","trades":"1"},"11:52":{"price":2085,"nominal":"500","volume":"1047500","trades":"1"},"11:51":{"price":2085,"nominal":"500","volume":"1047500","trades":"1"},"11:50":{"price":2095,"nominal":"187","volume":"389895","trades":"3"},"11:49":{"price":2095,"nominal":"187","volume":"389895","trades":"3"},"11:48":{"price":2095,"nominal":"187","volume":"389895","trades":"3"},"11:47":{"price":2085,"nominal":"20","volume":"41500","trades":"1"},"11:46":{"price":2075,"nominal":"112","volume":"232400","trades":"1"},"11:45":{"price":2075,"nominal":"95","volume":"197600","trades":"1"},"11:44":{"price":2075,"nominal":"95","volume":"197600","trades":"1"},"11:43":{"price":2075,"nominal":"95","volume":"197600","trades":"1"},"11:42":{"price":2075,"nominal":"95","volume":"197600","trades":"1"},"11:41":{"price":2075,"nominal":"95","volume":"197600","trades":"1"},"11:40":{"price":2080,"nominal":"968","volume":"2026600","trades":"6"},"11:39":{"price":2090,"nominal":"51","volume":"105825","trades":"1"},"11:38":{"price":2090,"nominal":"51","volume":"105825","trades":"1"},"11:37":{"price":2090,"nominal":"51","volume":"105825","trades":"1"},"11:36":{"price":2090,"nominal":"51","volume":"105825","trades":"1"},"11:35":{"price":2075,"nominal":"14","volume":"29190","trades":"1"},"11:34":{"price":2085,"nominal":"20","volume":"41700","trades":"1"},"11:33":{"price":2085,"nominal":"43","volume":"89655","trades":"1"},"11:32":{"price":2085,"nominal":"43","volume":"89655","trades":"1"},"11:31":{"price":2085,"nominal":"43","volume":"89655","trades":"1"},"11:30":{"price":2085,"nominal":"17","volume":"35445","trades":"1"},"11:29":{"price":2085,"nominal":"17","volume":"35445","trades":"1"},"11:28":{"price":2085,"nominal":"34","volume":"70040","trades":"1"},"11:27":{"price":2085,"nominal":"34","volume":"70040","trades":"1"},"11:26":{"price":2060,"nominal":"262","volume":"546270","trades":"1"},"11:25":{"price":2085,"nominal":"40","volume":"82400","trades":"1"},"11:24":{"price":2060,"nominal":"48","volume":"100320","trades":"2"},"11:23":{"price":2090,"nominal":"221","volume":"456195","trades":"2"},"11:22":{"price":2090,"nominal":"221","volume":"456195","trades":"2"},"11:21":{"price":2090,"nominal":"221","volume":"456195","trades":"2"},"11:20":{"price":2055,"nominal":"70","volume":"144900","trades":"3"},"11:19":{"price":2070,"nominal":"180","volume":"373000","trades":"2"},"11:18":{"price":2070,"nominal":"180","volume":"373000","trades":"2"},"11:17":{"price":2070,"nominal":"180","volume":"373000","trades":"2"},"11:16":{"price":2075,"nominal":"60","volume":"124750","trades":"5"},"11:15":{"price":2100,"nominal":"506","volume":"1061970","trades":"2"},"11:14":{"price":2100,"nominal":"506","volume":"1061970","trades":"2"},"11:13":{"price":2100,"nominal":"506","volume":"1061970","trades":"2"},"11:12":{"price":2095,"nominal":"54","volume":"113130","trades":"2"},"11:11":{"price":2095,"nominal":"54","volume":"113130","trades":"2"},"11:10":{"price":2095,"nominal":"4201","volume":"8696070","trades":"3"},"11:09":{"price":2070,"nominal":"164","volume":"340980","trades":"3"},"11:08":{"price":2090,"nominal":"178","volume":"369500","trades":"3"},"11:07":{"price":2090,"nominal":"178","volume":"369500","trades":"3"},"11:06":{"price":2075,"nominal":"625","volume":"1294665","trades":"4"},"11:05":{"price":2070,"nominal":"104","volume":"216840","trades":"2"},"11:04":{"price":2085,"nominal":"20","volume":"41100","trades":"1"},"11:03":{"price":2085,"nominal":"20","volume":"41100","trades":"1"},"11:02":{"price":2085,"nominal":"20","volume":"41100","trades":"1"},"11:01":[],"11:00":[],"10:59":{"price":2055,"nominal":"30","volume":"62850","trades":"1"},"10:58":{"price":2095,"nominal":"46","volume":"96370","trades":"1"},"10:56":{"price":2095,"nominal":"3009","volume":"6168970","trades":"2"},"10:54":{"price":2050,"nominal":"36","volume":"74160","trades":"4"},"10:53":{"price":2060,"nominal":"50","volume":"103250","trades":"1"},"10:51":{"price":2065,"nominal":"100","volume":"206000","trades":"1"},"10:50":{"price":2060,"nominal":"20","volume":"42000","trades":"2"},"10:45":{"price":2100,"nominal":"20","volume":"42000","trades":"2"},"10:42":{"price":2100,"nominal":"263","volume":"551815","trades":"4"},"10:41":{"price":2045,"nominal":"46","volume":"94070","trades":"1"},"10:40":{"price":2045,"nominal":"71","volume":"145450","trades":"2"},"10:38":{"price":2050,"nominal":"5","volume":"10500","trades":"1"},"10:37":{"price":2100,"nominal":"102","volume":"209325","trades":"5"},"10:36":{"price":2050,"nominal":"137","volume":"284870","trades":"3"},"10:33":{"price":2100,"nominal":"561","volume":"1175455","trades":"10"},"10:30":{"price":2105,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"daily":{"2026-03-19":{"price":1.52,"nominal":"1892","volume":"2783"},"2026-03-18":{"price":1.48,"nominal":"981","volume":"1501"},"2026-03-17":{"price":1.505,"nominal":"5899","volume":"8996"},"2026-03-16":{"price":1.53,"nominal":"1290","volume":"1936"},"2026-03-13":{"price":1.515,"nominal":"4172","volume":"6299"},"2026-03-12":{"price":1.54,"nominal":"6495","volume":"9957"},"2026-03-11":{"price":1.565,"nominal":"2055","volume":"3263"},"2026-03-10":{"price":1.575,"nominal":"4075","volume":"6504"},"2026-03-09":{"price":1.52,"nominal":"8125","volume":"12182"},"2026-03-06":{"price":1.465,"nominal":"4443","volume":"6583"},"2026-03-05":{"price":1.485,"nominal":"1533","volume":"2298"},"2026-03-04":{"price":1.52,"nominal":"1777","volume":"2725"},"2026-03-03":{"price":1.515,"nominal":"2345","volume":"3620"},"2026-03-02":{"price":1.615,"nominal":"2546","volume":"4105"},"2026-02-27":{"price":1.61,"nominal":"2498","volume":"4093"},"2026-02-26":{"price":1.63,"nominal":"23481","volume":"38467"},"2026-02-25":{"price":1.645,"nominal":"3870","volume":"6324"},"2026-02-24":{"price":1.64,"nominal":"7457","volume":"12297"},"2026-02-23":{"price":1.68,"nominal":"7700","volume":"12733"},"2026-02-20":{"price":1.68,"nominal":"28754","volume":"47415"},"2026-02-19":{"price":1.57,"nominal":"2290","volume":"3554"},"2026-02-18":{"price":1.525,"nominal":"1106","volume":"1692"},"2026-02-13":{"price":1.585,"nominal":"11577","volume":"18226"},"2026-02-12":{"price":1.59,"nominal":"14009","volume":"22253"},"2026-02-11":{"price":1.635,"nominal":"5083","volume":"8350"},"2026-02-10":{"price":1.65,"nominal":"9100","volume":"14931"},"2026-02-09":{"price":1.64,"nominal":"5343","volume":"8765"},"2026-02-06":{"price":1.645,"nominal":"5687","volume":"9399"},"2026-02-05":{"price":1.64,"nominal":"9529","volume":"15623"},"2026-02-04":{"price":1.65,"nominal":"7178","volume":"11976"},"2026-02-03":{"price":1.685,"nominal":"11864","volume":"20657"},"2026-02-02":{"price":1.76,"nominal":"13131","volume":"23130"},"2026-01-30":{"price":1.8,"nominal":"15443","volume":"28399"},"2026-01-29":{"price":1.875,"nominal":"7135","volume":"13383"},"2026-01-28":{"price":1.865,"nominal":"17465","volume":"33207"},"2026-01-27":{"price":1.91,"nominal":"37413","volume":"70453"},"2026-01-26":{"price":1.79,"nominal":"23256","volume":"41147"},"2026-01-23":{"price":1.72,"nominal":"15190","volume":"26298"},"2026-01-22":{"price":1.7,"nominal":"1478","volume":"2524"},"2026-01-21":{"price":1.67,"nominal":"7169","volume":"12052"},"2026-01-20":{"price":1.685,"nominal":"2741","volume":"4636"},"2026-01-19":{"price":1.67,"nominal":"6457","volume":"11006"},"2026-01-16":{"price":1.715,"nominal":"4608","volume":"7957"},"2026-01-15":{"price":1.7,"nominal":"6967","volume":"11877"},"2026-01-14":{"price":1.72,"nominal":"21818","volume":"37578"},"2026-01-13":{"price":1.72,"nominal":"5618","volume":"9782"},"2026-01-12":{"price":1.725,"nominal":"7951","volume":"13510"},"2026-01-09":{"price":1.665,"nominal":"19235","volume":"32785"},"2026-01-08":{"price":1.675,"nominal":"3704","volume":"6083"},"2026-01-07":{"price":1.625,"nominal":"8345","volume":"13573"},"2026-01-06":{"price":1.67,"nominal":"10902","volume":"18123"},"2026-01-05":{"price":1.655,"nominal":"8114","volume":"13530"},"2026-01-02":{"price":1.695,"nominal":"10597","volume":"17934"},"2025-12-30":{"price":1.725,"nominal":"29210","volume":"50368"},"2025-12-29":{"price":1.675,"nominal":"15506","volume":"25744"},"2025-12-26":{"price":1.65,"nominal":"7662","volume":"12548"},"2025-12-24":{"price":1.625,"nominal":"17570","volume":"28289"},"2025-12-23":{"price":1.6,"nominal":"12432","volume":"19993"},"2025-12-22":{"price":1.57,"nominal":"9549","volume":"15154"},"2025-12-19":{"price":1.585,"nominal":"11697","volume":"18704"},"2025-12-18":{"price":1.62,"nominal":"14873","volume":"23743"},"2025-12-17":{"price":1.575,"nominal":"5557","volume":"8747"},"2025-12-16":{"price":1.59,"nominal":"7813","volume":"12283"},"2025-12-15":{"price":1.58,"nominal":"6224","volume":"9782"},"2025-12-12":{"price":1.58,"nominal":"9816","volume":"15307"},"2025-12-11":{"price":1.535,"nominal":"29480","volume":"45522"},"2025-12-10":{"price":1.56,"nominal":"15407","volume":"24061"},"2025-12-09":{"price":1.545,"nominal":"4370","volume":"6728"},"2025-12-05":{"price":1.56,"nominal":"5518","volume":"8762"},"2025-12-04":{"price":1.57,"nominal":"12825","volume":"20445"},"2025-12-03":{"price":1.595,"nominal":"12568","volume":"19603"},"2025-12-02":{"price":1.57,"nominal":"3406","volume":"5354"},"2025-12-01":{"price":1.57,"nominal":"5359","volume":"8452"},"2025-11-28":{"price":1.58,"nominal":"13083","volume":"20828"},"2025-11-27":{"price":1.625,"nominal":"11190","volume":"17660"},"2025-11-26":{"price":1.535,"nominal":"18959","volume":"28886"},"2025-11-25":{"price":1.515,"nominal":"5794","volume":"8579"},"2025-11-21":{"price":1.535,"nominal":"8330","volume":"12787"},"2025-11-20":{"price":1.6,"nominal":"5973","volume":"9540"},"2025-11-19":{"price":1.575,"nominal":"3538","volume":"5658"},"2025-11-18":{"price":1.595,"nominal":"21343","volume":"32766"},"2025-11-17":{"price":1.535,"nominal":"13421","volume":"20856"},"2025-11-14":{"price":1.545,"nominal":"7065","volume":"10848"},"2025-11-13":{"price":1.505,"nominal":"19150","volume":"28081"},"2025-11-12":{"price":1.53,"nominal":"14772","volume":"22565"},"2025-11-11":{"price":1.52,"nominal":"8000","volume":"12100"},"2025-11-10":{"price":1.445,"nominal":"8197","volume":"12022"},"2025-11-07":{"price":1.385,"nominal":"23063","volume":"33212"},"2025-11-06":{"price":1.395,"nominal":"8728","volume":"12213"},"2025-11-05":{"price":1.315,"nominal":"19032","volume":"26221"},"2025-11-04":{"price":1.375,"nominal":"21216","volume":"30082"},"2025-11-03":{"price":1.465,"nominal":"23160","volume":"35055"},"2025-10-31":{"price":1.6,"nominal":"6957","volume":"11115"},"2025-10-30":{"price":1.5,"nominal":"5840","volume":"8828"},"2025-10-29":{"price":1.535,"nominal":"23071","volume":"35771"},"2025-10-28":{"price":1.535,"nominal":"10607","volume":"16300"},"2025-10-27":{"price":1.545,"nominal":"76366","volume":"115827"},"2025-10-24":{"price":1.18,"nominal":"11287","volume":"13414"},"2025-10-23":{"price":1.205,"nominal":"8311","volume":"9742"},"2025-10-22":{"price":1.125,"nominal":"2900","volume":"3316"},"2025-10-21":{"price":1.19,"nominal":"6478","volume":"7668"},"2025-10-20":{"price":1.15,"nominal":"5749","volume":"6655"},"2025-10-17":{"price":1.155,"nominal":"847","volume":"983"},"2025-10-16":{"price":1.16,"nominal":"1722","volume":"2032"},"2025-10-15":{"price":1.225,"nominal":"5767","volume":"7006"},"2025-10-14":{"price":1.15,"nominal":"3987","volume":"4754"},"2025-10-13":{"price":1.205,"nominal":"2481","volume":"3095"},"2025-10-09":{"price":1.29,"nominal":"11112","volume":"13200"},"2025-10-08":{"price":1.125,"nominal":"897","volume":"1002"},"2025-10-07":{"price":1.15,"nominal":"4598","volume":"5269"},"2025-10-06":{"price":1.14,"nominal":"1519","volume":"1761"},"2025-10-03":{"price":1.175,"nominal":"1219","volume":"1447"},"2025-10-02":{"price":1.2,"nominal":"3668","volume":"4280"},"2025-10-01":{"price":1.175,"nominal":"1512","volume":"1797"},"2025-09-30":{"price":1.205,"nominal":"6902","volume":"8358"},"2025-09-29":{"price":1.26,"nominal":"3423","volume":"4170"},"2025-09-26":{"price":1.21,"nominal":"1908","volume":"2372"},"2025-09-25":{"price":1.315,"nominal":"9690","volume":"12484"},"2025-09-24":{"price":1.35,"nominal":"10597","volume":"14078"},"2025-09-23":{"price":1.29,"nominal":"7191","volume":"9167"},"2025-09-22":{"price":1.225,"nominal":"10094","volume":"13025"},"2025-09-19":{"price":1.22,"nominal":"19704","volume":"23504"},"2025-09-18":{"price":1.135,"nominal":"23631","volume":"27409"},"2025-09-17":{"price":1.215,"nominal":"9687","volume":"11755"},"2025-09-16":{"price":1.2,"nominal":"3594","volume":"4342"},"2025-09-15":{"price":1.15,"nominal":"17438","volume":"20682"},"2025-09-12":{"price":1.21,"nominal":"918","volume":"1110"},"2025-09-11":{"price":1.255,"nominal":"335","volume":"430"},"2025-09-10":{"price":1.3,"nominal":"3717","volume":"4805"},"2025-09-09":{"price":1.275,"nominal":"10536","volume":"13525"},"2025-09-08":{"price":1.285,"nominal":"21022","volume":"26491"},"2025-09-05":{"price":1.44,"nominal":"6821","volume":"9747"},"2025-09-04":{"price":1.37,"nominal":"4731","volume":"6584"},"2025-09-03":{"price":1.38,"nominal":"2030","volume":"2899"},"2025-09-02":{"price":1.445,"nominal":"11038","volume":"15609"},"2025-09-01":{"price":1.39,"nominal":"2379","volume":"3320"},"2025-08-29":{"price":1.47,"nominal":"2985","volume":"4432"},"2025-08-28":{"price":1.52,"nominal":"9530","volume":"14204"},"2025-08-27":{"price":1.42,"nominal":"7199","volume":"10233"},"2025-08-26":{"price":1.495,"nominal":"4116","volume":"5991"},"2025-08-25":{"price":1.46,"nominal":"3554","volume":"5160"},"2025-08-22":{"price":1.53,"nominal":"41","volume":"61"},"2025-08-21":{"price":1.51,"nominal":"1099","volume":"1649"},"2025-08-20":{"price":1.475,"nominal":"3380","volume":"5048"},"2025-08-19":{"price":1.52,"nominal":"3828","volume":"5801"},"2025-08-18":{"price":1.55,"nominal":"1489","volume":"2311"},"2025-08-14":{"price":1.595,"nominal":"2322","volume":"3688"},"2025-08-13":{"price":1.615,"nominal":"1531","volume":"2519"},"2025-08-12":{"price":1.65,"nominal":"4310","volume":"7101"},"2025-08-11":{"price":1.53,"nominal":"1822","volume":"2852"},"2025-08-08":{"price":1.58,"nominal":"2454","volume":"3913"},"2025-08-07":{"price":1.56,"nominal":"3911","volume":"6329"},"2025-08-06":{"price":1.6,"nominal":"3154","volume":"5018"},"2025-08-05":{"price":1.55,"nominal":"3448","volume":"5274"},"2025-08-04":{"price":1.54,"nominal":"2087","volume":"3178"},"2025-08-01":{"price":1.51,"nominal":"1360","volume":"2029"},"2025-07-31":{"price":1.48,"nominal":"8213","volume":"12411"},"2025-07-30":{"price":1.59,"nominal":"8363","volume":"13573"},"2025-07-29":{"price":1.63,"nominal":"14457","volume":"22913"},"2025-07-28":{"price":1.565,"nominal":"3232","volume":"5020"},"2025-07-25":{"price":1.545,"nominal":"5283","volume":"7950"},"2025-07-24":{"price":1.49,"nominal":"1110","volume":"1628"},"2025-07-23":{"price":1.53,"nominal":"3070","volume":"4510"},"2025-07-22":{"price":1.46,"nominal":"1077","volume":"1552"},"2025-07-21":{"price":1.49,"nominal":"2318","volume":"3425"},"2025-07-18":{"price":1.46,"nominal":"6915","volume":"10359"},"2025-07-17":{"price":1.495,"nominal":"2069","volume":"2983"},"2025-07-16":{"price":1.4,"nominal":"5971","volume":"8737"},"2025-07-15":{"price":1.42,"nominal":"10461","volume":"15214"},"2025-07-14":{"price":1.42,"nominal":"6314","volume":"8885"},"2025-07-11":{"price":1.405,"nominal":"2183","volume":"3104"},"2025-07-10":{"price":1.455,"nominal":"9709","volume":"14354"},"2025-07-08":{"price":1.47,"nominal":"2932","volume":"4208"},"2025-07-07":{"price":1.455,"nominal":"5519","volume":"7967"},"2025-07-04":{"price":1.465,"nominal":"907","volume":"1335"},"2025-07-03":{"price":1.5,"nominal":"5428","volume":"8038"},"2025-07-02":{"price":1.45,"nominal":"3485","volume":"5072"},"2025-07-01":{"price":1.455,"nominal":"17611","volume":"25045"},"2025-06-30":{"price":1.43,"nominal":"5648","volume":"8018"},"2025-06-27":{"price":1.415,"nominal":"10102","volume":"14491"},"2025-06-26":{"price":1.425,"nominal":"1408","volume":"2044"},"2025-06-25":{"price":1.43,"nominal":"833","volume":"1185"},"2025-06-24":{"price":1.38,"nominal":"1897","volume":"2616"},"2025-06-23":{"price":1.39,"nominal":"1460","volume":"2043"},"2025-06-19":{"price":1.385,"nominal":"3273","volume":"4538"},"2025-06-18":{"price":1.385,"nominal":"2710","volume":"3788"},"2025-06-17":{"price":1.37,"nominal":"8976","volume":"12343"},"2025-06-13":{"price":1.41,"nominal":"3180","volume":"4486"},"2025-06-12":{"price":1.44,"nominal":"7300","volume":"10567"},"2025-06-11":{"price":1.45,"nominal":"1313","volume":"1949"},"2025-06-10":{"price":1.52,"nominal":"1727","volume":"2553"},"2025-06-09":{"price":1.485,"nominal":"2488","volume":"3693"},"2025-06-06":{"price":1.515,"nominal":"1083","volume":"1642"},"2025-06-05":{"price":1.465,"nominal":"3964","volume":"5879"},"2025-06-04":{"price":1.545,"nominal":"133","volume":"212"},"2025-06-03":{"price":1.54,"nominal":"2379","volume":"3633"},"2025-06-02":{"price":1.55,"nominal":"1695","volume":"2596"},"2025-05-30":{"price":1.52,"nominal":"4170","volume":"6355"},"2025-05-29":{"price":1.56,"nominal":"3415","volume":"5298"},"2025-05-28":{"price":1.62,"nominal":"2366","volume":"3746"},"2025-05-27":{"price":1.585,"nominal":"910","volume":"1443"},"2025-05-26":{"price":1.58,"nominal":"2329","volume":"3688"},"2025-05-23":{"price":1.56,"nominal":"1788","volume":"2792"},"2025-05-22":{"price":1.6,"nominal":"3233","volume":"5168"},"2025-05-21":{"price":1.55,"nominal":"5393","volume":"8629"},"2025-05-20":{"price":1.61,"nominal":"8177","volume":"13128"},"2025-05-19":{"price":1.56,"nominal":"5909","volume":"9274"},"2025-05-16":{"price":1.54,"nominal":"2194","volume":"3390"},"2025-05-15":{"price":1.555,"nominal":"1141","volume":"1761"},"2025-05-14":{"price":1.57,"nominal":"4241","volume":"6611"},"2025-05-13":{"price":1.59,"nominal":"36868","volume":"57741"},"2025-05-12":{"price":1.57,"nominal":"3387","volume":"5246"},"2025-05-09":{"price":1.54,"nominal":"32458","volume":"49371"},"2025-05-08":{"price":1.5,"nominal":"7286","volume":"10813"},"2025-05-07":{"price":1.445,"nominal":"3509","volume":"5163"},"2025-05-06":{"price":1.43,"nominal":"1195","volume":"1689"},"2025-05-05":{"price":1.4,"nominal":"4773","volume":"6746"},"2025-04-30":{"price":1.41,"nominal":"1952","volume":"2770"},"2025-04-29":{"price":1.44,"nominal":"5757","volume":"8239"},"2025-04-28":{"price":1.415,"nominal":"10628","volume":"14938"},"2025-04-25":{"price":1.41,"nominal":"3095","volume":"4498"},"2025-04-24":{"price":1.475,"nominal":"1623","volume":"2371"},"2025-04-23":{"price":1.435,"nominal":"808","volume":"1174"},"2025-04-22":{"price":1.44,"nominal":"2912","volume":"4191"},"2025-04-21":{"price":1.41,"nominal":"3696","volume":"5236"},"2025-04-16":{"price":1.41,"nominal":"2141","volume":"3031"},"2025-04-15":{"price":1.4,"nominal":"6402","volume":"9046"},"2025-04-14":{"price":1.42,"nominal":"17885","volume":"24700"},"2025-04-11":{"price":1.285,"nominal":"7185","volume":"8937"},"2025-04-10":{"price":1.225,"nominal":"226","volume":"276"},"2025-04-09":{"price":1.095,"nominal":"803","volume":"881"},"2025-04-08":{"price":1.15,"nominal":"217","volume":"257"},"2025-04-07":{"price":1.21,"nominal":"17074","volume":"20174"},"2025-04-04":{"price":1.32,"nominal":"0","volume":"0"},"2025-04-03":{"price":1.295,"nominal":"5324","volume":"6884"},"2025-04-01":{"price":1.31,"nominal":"3086","volume":"4028"},"2025-03-31":{"price":1.36,"nominal":"4089","volume":"5238"},"2025-03-28":{"price":1.335,"nominal":"2251","volume":"2983"},"2025-03-27":{"price":1.36,"nominal":"3762","volume":"5135"},"2025-03-26":{"price":1.34,"nominal":"2184","volume":"2962"},"2025-03-25":{"price":1.36,"nominal":"4672","volume":"6365"},"2025-03-21":{"price":1.37,"nominal":"3315","volume":"4455"},"2025-03-20":{"price":1.32,"nominal":"5986","volume":"8096"},"2025-03-19":{"price":1.32,"nominal":"5363","volume":"7176"},"2025-03-18":{"price":1.335,"nominal":"11190","volume":"14885"},"2025-03-17":{"price":1.37,"nominal":"983","volume":"1361"}},"intraday":{"2026-03-19":{"16:59":{"price":1.52,"nominal":"200","volume":"292","trades":"1"},"16:58":{"price":1.52,"nominal":"200","volume":"292","trades":"1"},"16:57":{"price":1.52,"nominal":"200","volume":"292","trades":"1"},"16:56":{"price":1.52,"nominal":"200","volume":"292","trades":"1"},"16:55":{"price":1.52,"nominal":"200","volume":"292","trades":"1"},"16:54":{"price":1.52,"nominal":"200","volume":"292","trades":"1"},"16:53":{"price":1.52,"nominal":"200","volume":"292","trades":"1"},"16:52":{"price":1.52,"nominal":"200","volume":"292","trades":"1"},"16:51":{"price":1.52,"nominal":"200","volume":"292","trades":"1"},"16:50":{"price":1.52,"nominal":"200","volume":"292","trades":"1"},"16:49":{"price":1.52,"nominal":"200","volume":"292","trades":"1"},"16:48":{"price":1.52,"nominal":"200","volume":"292","trades":"1"},"16:47":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:46":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:45":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:44":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:43":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:42":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:41":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:40":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:39":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:38":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:37":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:36":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:35":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:34":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:33":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:32":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:31":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:30":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:29":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:28":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:27":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:26":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:25":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:24":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:23":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:22":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:21":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:20":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:19":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:18":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:17":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:16":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:15":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:14":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:13":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:12":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:11":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:10":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:09":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:08":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:07":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:06":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:05":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:04":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:03":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:02":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:01":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"16:00":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:59":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:58":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:57":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:56":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:55":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:54":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:53":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:52":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:51":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:50":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:49":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:48":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:47":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:46":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:45":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:44":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:43":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:42":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:41":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:40":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:39":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:38":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:37":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:36":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:35":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:34":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:33":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:32":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:31":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:30":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:29":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:28":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:27":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:26":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:25":{"price":1.46,"nominal":"284","volume":"415","trades":"1"},"15:24":{"price":1.46,"nominal":"329","volume":"490","trades":"3"},"15:23":{"price":1.46,"nominal":"329","volume":"490","trades":"3"},"15:22":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:21":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:20":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:19":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:18":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:17":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:16":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:15":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:14":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:13":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:12":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:11":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:10":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:09":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:08":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:07":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:06":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:05":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:04":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:03":{"price":1.49,"nominal":"99","volume":"148","trades":"1"},"15:02":{"price":1.49,"nominal":"63","volume":"92","trades":"2"},"15:01":{"price":1.49,"nominal":"63","volume":"92","trades":"2"},"15:00":{"price":1.455,"nominal":"20","volume":"29","trades":"2"},"14:59":{"price":1.455,"nominal":"20","volume":"29","trades":"2"},"14:58":{"price":1.455,"nominal":"20","volume":"29","trades":"2"},"14:57":{"price":1.455,"nominal":"20","volume":"29","trades":"2"},"14:56":{"price":1.455,"nominal":"20","volume":"29","trades":"2"},"14:55":{"price":1.455,"nominal":"20","volume":"29","trades":"2"},"14:54":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:53":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:52":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:51":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:50":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:49":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:48":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:47":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:46":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:45":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:44":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:43":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:42":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:41":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:40":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:39":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:38":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:37":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:36":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:35":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:34":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:33":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:32":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:31":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:30":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:29":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:28":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:27":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:26":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:25":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:24":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:23":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:22":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:21":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:20":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:19":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:18":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:17":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:16":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:15":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:14":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:13":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:12":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:11":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:10":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:09":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:08":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:07":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:06":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:05":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:04":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:03":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:02":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:01":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"14:00":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:59":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:58":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:57":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:56":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:55":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:54":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:53":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:52":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:51":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:50":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:49":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:48":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:47":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:46":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:45":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:44":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:43":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:42":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:41":{"price":1.455,"nominal":"25","volume":"37","trades":"1"},"13:40":{"price":1.465,"nominal":"31","volume":"46","trades":"2"},"13:39":{"price":1.465,"nominal":"31","volume":"46","trades":"2"},"13:38":{"price":1.465,"nominal":"31","volume":"46","trades":"2"},"13:37":{"price":1.465,"nominal":"31","volume":"46","trades":"2"},"13:36":{"price":1.465,"nominal":"31","volume":"46","trades":"2"},"13:35":{"price":1.465,"nominal":"31","volume":"46","trades":"2"},"13:34":{"price":1.465,"nominal":"31","volume":"46","trades":"2"},"13:33":{"price":1.465,"nominal":"31","volume":"46","trades":"2"},"13:32":{"price":1.465,"nominal":"31","volume":"46","trades":"2"},"13:31":{"price":1.465,"nominal":"31","volume":"46","trades":"2"},"13:30":{"price":1.465,"nominal":"31","volume":"46","trades":"2"},"13:29":{"price":1.465,"nominal":"31","volume":"46","trades":"2"},"13:28":{"price":1.465,"nominal":"31","volume":"46","trades":"2"},"13:27":{"price":1.465,"nominal":"31","volume":"46","trades":"2"},"13:26":{"price":1.505,"nominal":"32","volume":"48","trades":"1"},"13:25":{"price":1.505,"nominal":"32","volume":"48","trades":"1"},"13:24":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:23":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:22":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:21":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:20":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:19":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:18":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:17":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:16":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:15":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:14":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:13":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:12":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:11":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:10":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:09":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:08":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:07":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:06":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:05":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:04":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:03":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:02":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:01":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"13:00":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"12:59":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"12:58":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"12:57":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"12:56":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"12:55":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"12:54":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"12:53":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"12:52":{"price":1.505,"nominal":"1","volume":"2","trades":"1"},"12:51":{"price":1.505,"nominal":"289","volume":"428","trades":"1"},"12:50":{"price":1.505,"nominal":"289","volume":"428","trades":"1"},"12:49":{"price":1.505,"nominal":"289","volume":"428","trades":"1"},"12:48":{"price":1.505,"nominal":"289","volume":"428","trades":"1"},"12:47":{"price":1.505,"nominal":"289","volume":"428","trades":"1"},"12:46":{"price":1.505,"nominal":"289","volume":"428","trades":"1"},"12:45":{"price":1.48,"nominal":"6","volume":"9","trades":"3"},"12:44":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:43":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:42":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:41":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:40":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:39":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:38":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:37":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:36":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:35":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:34":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:33":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:32":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:31":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:30":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:29":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:28":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:27":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:26":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:25":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:24":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:23":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:22":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:21":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:20":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:19":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:18":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:17":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:16":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:15":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:14":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:13":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:12":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:11":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:10":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:09":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:08":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:07":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:06":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:05":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:04":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:03":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:02":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:01":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"12:00":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:59":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:58":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:57":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:56":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:55":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:54":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:53":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:52":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:51":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:50":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:49":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:48":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:47":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:46":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:45":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:44":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:43":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:42":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:41":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:40":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:39":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:38":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:37":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:36":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:35":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:34":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:33":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:32":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:31":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:30":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:29":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:28":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:27":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:26":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:25":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:24":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:23":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:22":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:21":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:20":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:19":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:18":{"price":1.49,"nominal":"64","volume":"93","trades":"1"},"11:17":{"price":1.45,"nominal":"327","volume":"474","trades":"3"},"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:50":{"price":1.45,"nominal":"30","volume":"44","trades":"2"},"10:37":{"price":1.455,"nominal":"27","volume":"39","trades":"3"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":2105,"return":0.24},"1w":{"date":"2026-03-12","prev":2180,"return":-3.21},"1m":{"date":"2026-02-19","prev":2180,"return":-3.21},"3m":{"date":"2025-12-19","prev":2380,"return":-11.34},"6m":{"date":"2025-09-19","prev":1855,"return":13.75},"9m":{"date":"2025-06-19","prev":1620,"return":30.25},"1y":{"date":"2025-03-19","prev":1725,"return":22.32}}},"USM":{"price":{"1d":{"date":"2026-03-18","prev":1.48,"return":2.7},"1w":{"date":"2026-03-12","prev":1.54,"return":-1.3},"1m":{"date":"2026-02-19","prev":1.57,"return":-3.18},"3m":{"date":"2025-12-19","prev":1.585,"return":-4.1},"6m":{"date":"2025-09-19","prev":1.22,"return":24.59},"9m":{"date":"2025-06-19","prev":1.385,"return":9.75},"1y":{"date":"2025-03-19","prev":1.32,"return":15.15}}}}},"IWM":{"ticker":"IWM","name":"ETF iShares Russell 2000","kind":"etf","img":"ISHARES","currency":{"ARS":"IWM"},"data":{"ARS":{"daily":{"2026-03-19":{"price":36300,"nominal":"8561","volume":"307825900"},"2026-03-18":{"price":36080,"nominal":"3497","volume":"127652900"},"2026-03-17":{"price":36700,"nominal":"7035","volume":"258771940"},"2026-03-16":{"price":36600,"nominal":"7745","volume":"283881660"},"2026-03-13":{"price":36180,"nominal":"2249","volume":"81007800"},"2026-03-12":{"price":36100,"nominal":"4064","volume":"147313480"},"2026-03-11":{"price":36720,"nominal":"6106","volume":"225141260"},"2026-03-10":{"price":36980,"nominal":"19937","volume":"741049980"},"2026-03-09":{"price":37280,"nominal":"8531","volume":"312833020"},"2026-03-06":{"price":37180,"nominal":"2636","volume":"97952480"},"2026-03-05":{"price":37600,"nominal":"6172","volume":"233647640"},"2026-03-04":{"price":38580,"nominal":"2757","volume":"105895100"},"2026-03-03":{"price":38560,"nominal":"3665","volume":"139561560"},"2026-03-02":{"price":38620,"nominal":"9100","volume":"349060380"},"2026-02-27":{"price":38060,"nominal":"17487","volume":"672895820"},"2026-02-26":{"price":39340,"nominal":"3802","volume":"148541660"},"2026-02-25":{"price":39000,"nominal":"6487","volume":"249946240"},"2026-02-24":{"price":38120,"nominal":"1527","volume":"58042940"},"2026-02-23":{"price":37500,"nominal":"3552","volume":"133085820"},"2026-02-20":{"price":38200,"nominal":"13843","volume":"532528700"},"2026-02-19":{"price":38060,"nominal":"5564","volume":"212105200"},"2026-02-18":{"price":38340,"nominal":"4215","volume":"163702940"},"2026-02-13":{"price":38680,"nominal":"1911","volume":"74092000"},"2026-02-12":{"price":38200,"nominal":"4586","volume":"176584640"},"2026-02-11":{"price":39200,"nominal":"15089","volume":"586031960"},"2026-02-10":{"price":39280,"nominal":"3369","volume":"132527860"},"2026-02-09":{"price":39520,"nominal":"5180","volume":"204472100"},"2026-02-06":{"price":39540,"nominal":"4152","volume":"163568180"},"2026-02-05":{"price":38600,"nominal":"8472","volume":"328708760"},"2026-02-04":{"price":39000,"nominal":"2743","volume":"106679980"},"2026-02-03":{"price":39000,"nominal":"7814","volume":"305693480"},"2026-02-02":{"price":39340,"nominal":"2324","volume":"91157020"},"2026-01-30":{"price":39200,"nominal":"4531","volume":"177081060"},"2026-01-29":{"price":39620,"nominal":"7187","volume":"284319940"},"2026-01-28":{"price":39880,"nominal":"4796","volume":"191255820"},"2026-01-27":{"price":39860,"nominal":"3215","volume":"128477460"},"2026-01-26":{"price":40040,"nominal":"2762","volume":"110765900"},"2026-01-23":{"price":40160,"nominal":"6003","volume":"241619560"},"2026-01-22":{"price":40760,"nominal":"4977","volume":"203140060"},"2026-01-21":{"price":40520,"nominal":"5656","volume":"227602360"},"2026-01-20":{"price":39900,"nominal":"5498","volume":"219405220"},"2026-01-19":{"price":40200,"nominal":"1329","volume":"53933600"},"2026-01-16":{"price":40500,"nominal":"6144","volume":"247993760"},"2026-01-15":{"price":40380,"nominal":"4118","volume":"165756840"},"2026-01-14":{"price":40000,"nominal":"14634","volume":"584309160"},"2026-01-13":{"price":39980,"nominal":"2640","volume":"105681040"},"2026-01-12":{"price":39980,"nominal":"10406","volume":"414527560"},"2026-01-09":{"price":39860,"nominal":"8328","volume":"331854780"},"2026-01-08":{"price":39560,"nominal":"3066","volume":"120768100"},"2026-01-07":{"price":39140,"nominal":"4948","volume":"193801760"},"2026-01-06":{"price":39200,"nominal":"4004","volume":"155550260"},"2026-01-05":{"price":38960,"nominal":"5409","volume":"208957380"},"2026-01-02":{"price":38320,"nominal":"3026","volume":"115009080"},"2025-12-30":{"price":37840,"nominal":"5381","volume":"205095460"},"2025-12-29":{"price":38080,"nominal":"4763","volume":"182170760"},"2025-12-26":{"price":38100,"nominal":"13030","volume":"497191520"},"2025-12-24":{"price":38640,"nominal":"623","volume":"24027300"},"2025-12-23":{"price":38480,"nominal":"5955","volume":"231764560"},"2025-12-22":{"price":39260,"nominal":"6248","volume":"244857300"},"2025-12-19":{"price":38780,"nominal":"4403","volume":"170491780"},"2025-12-18":{"price":38480,"nominal":"6679","volume":"257815400"},"2025-12-17":{"price":38580,"nominal":"4076","volume":"157418740"},"2025-12-16":{"price":38620,"nominal":"3565","volume":"137334640"},"2025-12-15":{"price":38580,"nominal":"3613","volume":"139141560"},"2025-12-12":{"price":38540,"nominal":"4699","volume":"181634420"},"2025-12-11":{"price":38840,"nominal":"2477","volume":"95736620"},"2025-12-10":{"price":38260,"nominal":"5935","volume":"224995440"},"2025-12-09":{"price":37920,"nominal":"2927","volume":"110570120"},"2025-12-05":{"price":37980,"nominal":"2522","volume":"95346520"},"2025-12-04":{"price":38100,"nominal":"3216","volume":"121745760"},"2025-12-03":{"price":37620,"nominal":"5930","volume":"222544360"},"2025-12-02":{"price":37520,"nominal":"2969","volume":"111364020"},"2025-12-01":{"price":37380,"nominal":"10010","volume":"373577860"},"2025-11-28":{"price":37740,"nominal":"2373","volume":"89554680"},"2025-11-27":{"price":37700,"nominal":"1378","volume":"51856520"},"2025-11-26":{"price":38100,"nominal":"9605","volume":"362462220"},"2025-11-25":{"price":37300,"nominal":"7389","volume":"272671280"},"2025-11-21":{"price":35580,"nominal":"1576","volume":"55813800"},"2025-11-20":{"price":34400,"nominal":"2588","volume":"89709480"},"2025-11-19":{"price":34440,"nominal":"58264","volume":"2003311860"},"2025-11-18":{"price":34400,"nominal":"2681","volume":"92347400"},"2025-11-17":{"price":34580,"nominal":"6627","volume":"232601560"},"2025-11-14":{"price":35340,"nominal":"5549","volume":"195019420"},"2025-11-13":{"price":35120,"nominal":"5770","volume":"204564060"},"2025-11-12":{"price":36080,"nominal":"5476","volume":"196684800"},"2025-11-11":{"price":36040,"nominal":"9840","volume":"354849260"},"2025-11-10":{"price":36300,"nominal":"4767","volume":"171148560"},"2025-11-07":{"price":35480,"nominal":"5768","volume":"204804640"},"2025-11-06":{"price":36160,"nominal":"3725","volume":"135735720"},"2025-11-05":{"price":36740,"nominal":"10448","volume":"382829860"},"2025-11-04":{"price":36600,"nominal":"10349","volume":"379812220"},"2025-11-03":{"price":37320,"nominal":"15810","volume":"583214440"},"2025-10-31":{"price":37000,"nominal":"7380","volume":"270736060"},"2025-10-30":{"price":36600,"nominal":"5836","volume":"214407060"},"2025-10-29":{"price":36560,"nominal":"9410","volume":"347158140"},"2025-10-28":{"price":37120,"nominal":"11582","volume":"430538540"},"2025-10-27":{"price":36380,"nominal":"15987","volume":"571913460"},"2025-10-24":{"price":39060,"nominal":"6140","volume":"238335400"},"2025-10-23":{"price":38180,"nominal":"12567","volume":"487583540"},"2025-10-22":{"price":39100,"nominal":"10771","volume":"422827880"},"2025-10-21":{"price":39860,"nominal":"6848","volume":"268275180"},"2025-10-20":{"price":38880,"nominal":"12362","volume":"474395320"},"2025-10-17":{"price":37580,"nominal":"5934","volume":"217754840"},"2025-10-16":{"price":36560,"nominal":"15724","volume":"572649340"},"2025-10-15":{"price":36460,"nominal":"11598","volume":"425030800"},"2025-10-14":{"price":36460,"nominal":"12816","volume":"456608460"},"2025-10-13":{"price":35020,"nominal":"4500","volume":"155409020"},"2025-10-09":{"price":35560,"nominal":"9136","volume":"340359440"},"2025-10-08":{"price":38160,"nominal":"7691","volume":"294498840"},"2025-10-07":{"price":38040,"nominal":"7499","volume":"282271660"},"2025-10-06":{"price":37500,"nominal":"4824","volume":"181613380"},"2025-10-03":{"price":37460,"nominal":"4444","volume":"168544300"},"2025-10-02":{"price":37820,"nominal":"4197","volume":"159419160"},"2025-10-01":{"price":38180,"nominal":"3877","volume":"146937600"},"2025-09-30":{"price":37280,"nominal":"9844","volume":"359179280"},"2025-09-29":{"price":35940,"nominal":"6289","volume":"224874460"},"2025-09-26":{"price":35520,"nominal":"16018","volume":"552630760"},"2025-09-25":{"price":33480,"nominal":"4258","volume":"141575940"},"2025-09-24":{"price":33680,"nominal":"25560","volume":"866748640"},"2025-09-23":{"price":34600,"nominal":"15952","volume":"549674640"},"2025-09-22":{"price":35200,"nominal":"20444","volume":"721494640"},"2025-09-19":{"price":37960,"nominal":"17654","volume":"667446120"},"2025-09-18":{"price":38160,"nominal":"23714","volume":"882355740"},"2025-09-17":{"price":35820,"nominal":"12091","volume":"432950560"},"2025-09-16":{"price":35160,"nominal":"5258","volume":"184593440"},"2025-09-15":{"price":35620,"nominal":"98899","volume":"3491887200"},"2025-09-12":{"price":35300,"nominal":"4951","volume":"173292320"},"2025-09-11":{"price":34780,"nominal":"3459","volume":"119386080"},"2025-09-10":{"price":33860,"nominal":"3047","volume":"103137140"},"2025-09-09":{"price":34020,"nominal":"11039","volume":"375047900"},"2025-09-08":{"price":34240,"nominal":"150272","volume":"5143585200"},"2025-09-05":{"price":33000,"nominal":"25822","volume":"851002000"},"2025-09-04":{"price":32575,"nominal":"80845","volume":"2617714375"},"2025-09-03":{"price":31975,"nominal":"20772","volume":"665889100"},"2025-09-02":{"price":32000,"nominal":"21747","volume":"694636750"},"2025-09-01":{"price":32250,"nominal":"1285","volume":"41561700"},"2025-08-29":{"price":31750,"nominal":"39869","volume":"1256738700"},"2025-08-28":{"price":31875,"nominal":"10365","volume":"328772125"},"2025-08-27":{"price":32100,"nominal":"8098","volume":"260336150"},"2025-08-26":{"price":31775,"nominal":"8375","volume":"265895850"},"2025-08-25":{"price":31675,"nominal":"4950","volume":"156556325"},"2025-08-22":{"price":31250,"nominal":"22184","volume":"690701150"},"2025-08-21":{"price":29800,"nominal":"37883","volume":"1127139050"},"2025-08-20":{"price":29550,"nominal":"12318","volume":"361747375"},"2025-08-19":{"price":29450,"nominal":"23006","volume":"677488825"},"2025-08-18":{"price":29675,"nominal":"3609","volume":"107173300"},"2025-08-14":{"price":29900,"nominal":"38642","volume":"1159020650"},"2025-08-13":{"price":30575,"nominal":"7224","volume":"219171600"},"2025-08-12":{"price":30025,"nominal":"15767","volume":"468674525"},"2025-08-11":{"price":29150,"nominal":"4344","volume":"127683675"},"2025-08-08":{"price":29375,"nominal":"4238","volume":"124561525"},"2025-08-07":{"price":29250,"nominal":"7537","volume":"220857225"},"2025-08-06":{"price":29375,"nominal":"4533","volume":"133450000"},"2025-08-05":{"price":29725,"nominal":"5209","volume":"154471800"},"2025-08-04":{"price":29750,"nominal":"7648","volume":"225034675"},"2025-08-01":{"price":29375,"nominal":"5064","volume":"148276150"},"2025-07-31":{"price":29775,"nominal":"14858","volume":"444412750"},"2025-07-30":{"price":29125,"nominal":"4727","volume":"137628125"},"2025-07-29":{"price":28850,"nominal":"4921","volume":"142888625"},"2025-07-28":{"price":29025,"nominal":"3044","volume":"88254925"},"2025-07-25":{"price":28900,"nominal":"4656","volume":"134177000"},"2025-07-24":{"price":28475,"nominal":"6567","volume":"187427450"},"2025-07-23":{"price":28675,"nominal":"9833","volume":"281046525"},"2025-07-22":{"price":28250,"nominal":"8905","volume":"251583675"},"2025-07-21":{"price":28450,"nominal":"2328","volume":"66976400"},"2025-07-18":{"price":28800,"nominal":"5984","volume":"172535725"},"2025-07-17":{"price":28750,"nominal":"10573","volume":"302242200"},"2025-07-16":{"price":28175,"nominal":"4339","volume":"121261075"},"2025-07-15":{"price":28050,"nominal":"4158","volume":"118149575"},"2025-07-14":{"price":28925,"nominal":"3960","volume":"113121000"},"2025-07-11":{"price":28150,"nominal":"3370","volume":"95257725"},"2025-07-10":{"price":28525,"nominal":"7424","volume":"212366900"},"2025-07-08":{"price":27950,"nominal":"7332","volume":"205275475"},"2025-07-07":{"price":28125,"nominal":"6186","volume":"173029975"},"2025-07-04":{"price":27575,"nominal":"1653","volume":"45753950"},"2025-07-03":{"price":27650,"nominal":"6262","volume":"172441425"},"2025-07-02":{"price":27375,"nominal":"7422","volume":"202476600"},"2025-07-01":{"price":26900,"nominal":"4567","volume":"121750275"},"2025-06-30":{"price":26225,"nominal":"13065","volume":"340559100"},"2025-06-27":{"price":25925,"nominal":"6416","volume":"166399025"},"2025-06-26":{"price":25875,"nominal":"4406","volume":"113573975"},"2025-06-25":{"price":25400,"nominal":"6222","volume":"157331100"},"2025-06-24":{"price":25400,"nominal":"4877","volume":"124356300"},"2025-06-23":{"price":25075,"nominal":"9134","volume":"225372725"},"2025-06-19":{"price":24225,"nominal":"954","volume":"23018725"},"2025-06-18":{"price":24450,"nominal":"5229","volume":"128199225"},"2025-06-17":{"price":24575,"nominal":"2696","volume":"67033150"},"2025-06-13":{"price":24775,"nominal":"6656","volume":"166336325"},"2025-06-12":{"price":25275,"nominal":"3871","volume":"98161375"},"2025-06-11":{"price":25450,"nominal":"4296","volume":"110189575"},"2025-06-10":{"price":25525,"nominal":"4280","volume":"109566500"},"2025-06-09":{"price":25625,"nominal":"5822","volume":"148689725"},"2025-06-06":{"price":25400,"nominal":"5069","volume":"128212850"},"2025-06-05":{"price":24925,"nominal":"6568","volume":"164165050"},"2025-06-04":{"price":24950,"nominal":"6715","volume":"167834925"},"2025-06-03":{"price":24950,"nominal":"8286","volume":"206540725"},"2025-06-02":{"price":24475,"nominal":"3358","volume":"82077450"},"2025-05-30":{"price":24800,"nominal":"30973","volume":"762445925"},"2025-05-29":{"price":24525,"nominal":"2471","volume":"60351650"},"2025-05-28":{"price":24175,"nominal":"59691","volume":"1444608075"},"2025-05-27":{"price":24400,"nominal":"5946","volume":"143327975"},"2025-05-26":{"price":23375,"nominal":"1124","volume":"26111775"},"2025-05-23":{"price":23475,"nominal":"2608","volume":"61086700"},"2025-05-22":{"price":23550,"nominal":"3699","volume":"87201150"},"2025-05-21":{"price":23625,"nominal":"3899","volume":"92846250"},"2025-05-20":{"price":24425,"nominal":"3331","volume":"81145225"},"2025-05-19":{"price":24325,"nominal":"4469","volume":"107763075"},"2025-05-16":{"price":24550,"nominal":"7094","volume":"173267225"},"2025-05-15":{"price":24175,"nominal":"2921","volume":"70153850"},"2025-05-14":{"price":23900,"nominal":"4270","volume":"102224875"},"2025-05-13":{"price":24175,"nominal":"2879","volume":"69354625"},"2025-05-12":{"price":24000,"nominal":"9134","volume":"217902200"},"2025-05-09":{"price":23175,"nominal":"7023","volume":"162861125"},"2025-05-08":{"price":23250,"nominal":"8439","volume":"196019650"},"2025-05-07":{"price":23100,"nominal":"4255","volume":"98355950"},"2025-05-06":{"price":23850,"nominal":"3673","volume":"87742000"},"2025-05-05":{"price":24175,"nominal":"36793","volume":"878519100"},"2025-04-30":{"price":23250,"nominal":"5225","volume":"120880050"},"2025-04-29":{"price":23300,"nominal":"9161","volume":"213513650"},"2025-04-28":{"price":23225,"nominal":"8021","volume":"185294450"},"2025-04-25":{"price":23325,"nominal":"30707","volume":"711180350"},"2025-04-24":{"price":23350,"nominal":"5524","volume":"128040175"},"2025-04-23":{"price":22450,"nominal":"55769","volume":"1258829700"},"2025-04-22":{"price":21675,"nominal":"3925","volume":"83428175"},"2025-04-21":{"price":20650,"nominal":"19089","volume":"388126275"},"2025-04-16":{"price":21750,"nominal":"23827","volume":"532922750"},"2025-04-15":{"price":23425,"nominal":"3459","volume":"80362375"},"2025-04-14":{"price":23425,"nominal":"131229","volume":"3010120750"},"2025-04-11":{"price":24625,"nominal":"22581","volume":"553673550"},"2025-04-10":{"price":24800,"nominal":"6384","volume":"157479700"},"2025-04-09":{"price":25025,"nominal":"14408","volume":"360663275"},"2025-04-08":{"price":23850,"nominal":"11483","volume":"282698800"},"2025-04-07":{"price":24525,"nominal":"29240","volume":"716201075"},"2025-04-04":{"price":24250,"nominal":"0","volume":"0"},"2025-04-03":{"price":25025,"nominal":"8438","volume":"212130675"},"2025-04-01":{"price":26200,"nominal":"23802","volume":"623164225"},"2025-03-31":{"price":26250,"nominal":"38436","volume":"1006530200"},"2025-03-28":{"price":26150,"nominal":"6282","volume":"164182600"},"2025-03-27":{"price":26550,"nominal":"15428","volume":"409193375"},"2025-03-26":{"price":26625,"nominal":"3948","volume":"105986425"},"2025-03-25":{"price":26875,"nominal":"12846","volume":"345121525"},"2025-03-21":{"price":26275,"nominal":"8532","volume":"224183650"},"2025-03-20":{"price":26375,"nominal":"4404","volume":"116504625"},"2025-03-19":{"price":26600,"nominal":"211740","volume":"5657719625"},"2025-03-18":{"price":26400,"nominal":"19945","volume":"521003250"},"2025-03-17":{"price":25725,"nominal":"6370","volume":"162504375"}},"intraday":{"2026-03-19":{"16:59":{"price":36300,"nominal":"210","volume":"7623000","trades":"1"},"16:58":{"price":36300,"nominal":"210","volume":"7623000","trades":"1"},"16:57":{"price":36300,"nominal":"210","volume":"7623000","trades":"1"},"16:56":{"price":36300,"nominal":"150","volume":"5445000","trades":"1"},"16:55":{"price":36300,"nominal":"39","volume":"1416600","trades":"2"},"16:54":{"price":36300,"nominal":"39","volume":"1416600","trades":"2"},"16:53":{"price":36300,"nominal":"39","volume":"1416600","trades":"2"},"16:52":{"price":36300,"nominal":"39","volume":"1416600","trades":"2"},"16:51":{"price":36300,"nominal":"39","volume":"1416600","trades":"2"},"16:50":{"price":36300,"nominal":"39","volume":"1416600","trades":"2"},"16:49":{"price":36320,"nominal":"46","volume":"1670720","trades":"2"},"16:48":{"price":36320,"nominal":"46","volume":"1670720","trades":"2"},"16:47":{"price":36320,"nominal":"46","volume":"1670720","trades":"2"},"16:46":{"price":36320,"nominal":"46","volume":"1670720","trades":"2"},"16:45":{"price":36320,"nominal":"46","volume":"1670720","trades":"2"},"16:44":{"price":36320,"nominal":"46","volume":"1670720","trades":"2"},"16:43":{"price":36320,"nominal":"46","volume":"1670720","trades":"2"},"16:42":{"price":36320,"nominal":"46","volume":"1670720","trades":"2"},"16:41":{"price":36320,"nominal":"46","volume":"1670720","trades":"2"},"16:40":{"price":36320,"nominal":"46","volume":"1670720","trades":"2"},"16:39":{"price":36320,"nominal":"46","volume":"1670720","trades":"2"},"16:38":{"price":36320,"nominal":"46","volume":"1670720","trades":"2"},"16:37":{"price":36320,"nominal":"1","volume":"36460","trades":"1"},"16:36":{"price":36320,"nominal":"1","volume":"36460","trades":"1"},"16:35":{"price":36320,"nominal":"1","volume":"36460","trades":"1"},"16:34":{"price":36320,"nominal":"1","volume":"36460","trades":"1"},"16:33":{"price":36320,"nominal":"1","volume":"36460","trades":"1"},"16:32":{"price":36320,"nominal":"1","volume":"36460","trades":"1"},"16:31":{"price":36460,"nominal":"1","volume":"36560","trades":"1"},"16:30":{"price":36460,"nominal":"1","volume":"36560","trades":"1"},"16:29":{"price":36460,"nominal":"1","volume":"36560","trades":"1"},"16:28":{"price":36460,"nominal":"1","volume":"36560","trades":"1"},"16:27":{"price":36460,"nominal":"1","volume":"36560","trades":"1"},"16:26":{"price":36460,"nominal":"1","volume":"36560","trades":"1"},"16:25":{"price":36460,"nominal":"1","volume":"36560","trades":"1"},"16:24":{"price":36460,"nominal":"1","volume":"36560","trades":"1"},"16:23":{"price":36460,"nominal":"1","volume":"36560","trades":"1"},"16:22":{"price":36560,"nominal":"50","volume":"1833000","trades":"1"},"16:21":{"price":36560,"nominal":"50","volume":"1833000","trades":"1"},"16:20":{"price":36560,"nominal":"50","volume":"1833000","trades":"1"},"16:19":{"price":36560,"nominal":"50","volume":"1833000","trades":"1"},"16:18":{"price":36560,"nominal":"50","volume":"1833000","trades":"1"},"16:17":{"price":36560,"nominal":"50","volume":"1833000","trades":"1"},"16:16":{"price":36660,"nominal":"60","volume":"2198400","trades":"1"},"16:15":{"price":36660,"nominal":"60","volume":"2198400","trades":"1"},"16:14":{"price":36640,"nominal":"1","volume":"36020","trades":"1"},"16:13":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"16:12":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"16:11":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"16:10":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"16:09":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"16:08":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"16:07":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"16:06":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"16:05":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"16:04":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"16:03":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"16:02":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"16:01":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"16:00":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"15:59":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"15:58":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"15:57":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"15:56":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"15:55":{"price":36020,"nominal":"3","volume":"108000","trades":"1"},"15:54":{"price":36000,"nominal":"2","volume":"72160","trades":"1"},"15:53":{"price":36000,"nominal":"2","volume":"72160","trades":"1"},"15:52":{"price":36000,"nominal":"2","volume":"72160","trades":"1"},"15:51":{"price":36000,"nominal":"2","volume":"72160","trades":"1"},"15:50":{"price":36000,"nominal":"2","volume":"72160","trades":"1"},"15:49":{"price":36000,"nominal":"2","volume":"72160","trades":"1"},"15:48":{"price":36000,"nominal":"2","volume":"72160","trades":"1"},"15:47":{"price":36000,"nominal":"2","volume":"72160","trades":"1"},"15:46":{"price":36000,"nominal":"2","volume":"72160","trades":"1"},"15:45":{"price":36000,"nominal":"2","volume":"72160","trades":"1"},"15:44":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:43":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:42":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:41":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:40":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:39":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:38":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:37":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:36":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:35":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:34":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:33":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:32":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:31":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:30":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:29":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:28":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:27":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:26":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:25":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:24":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:23":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:22":{"price":36080,"nominal":"29","volume":"1047480","trades":"1"},"15:21":{"price":36120,"nominal":"54","volume":"1946160","trades":"1"},"15:20":{"price":36120,"nominal":"54","volume":"1946160","trades":"1"},"15:19":{"price":36120,"nominal":"54","volume":"1946160","trades":"1"},"15:18":{"price":36040,"nominal":"50","volume":"1805000","trades":"1"},"15:17":{"price":36100,"nominal":"5","volume":"179600","trades":"1"},"15:16":{"price":36100,"nominal":"5","volume":"179600","trades":"1"},"15:15":{"price":35920,"nominal":"5","volume":"179500","trades":"1"},"15:14":{"price":35920,"nominal":"5","volume":"179500","trades":"1"},"15:13":{"price":35920,"nominal":"5","volume":"179500","trades":"1"},"15:12":{"price":35920,"nominal":"5","volume":"179500","trades":"1"},"15:11":{"price":35920,"nominal":"5","volume":"179500","trades":"1"},"15:10":{"price":35920,"nominal":"5","volume":"179500","trades":"1"},"15:09":{"price":35920,"nominal":"5","volume":"179500","trades":"1"},"15:08":{"price":35920,"nominal":"5","volume":"179500","trades":"1"},"15:07":{"price":35920,"nominal":"5","volume":"179500","trades":"1"},"15:06":{"price":35900,"nominal":"29","volume":"1041720","trades":"2"},"15:05":{"price":35900,"nominal":"29","volume":"1041720","trades":"2"},"15:04":{"price":35900,"nominal":"29","volume":"1041720","trades":"2"},"15:03":{"price":35920,"nominal":"9","volume":"322560","trades":"1"},"15:02":{"price":35920,"nominal":"9","volume":"322560","trades":"1"},"15:01":{"price":35920,"nominal":"9","volume":"322560","trades":"1"},"15:00":{"price":35920,"nominal":"9","volume":"322560","trades":"1"},"14:59":{"price":35920,"nominal":"9","volume":"322560","trades":"1"},"14:58":{"price":35920,"nominal":"9","volume":"322560","trades":"1"},"14:57":{"price":35840,"nominal":"1","volume":"35860","trades":"1"},"14:56":{"price":35840,"nominal":"1","volume":"35860","trades":"1"},"14:55":{"price":35840,"nominal":"1","volume":"35860","trades":"1"},"14:54":{"price":35840,"nominal":"1","volume":"35860","trades":"1"},"14:53":{"price":35840,"nominal":"1","volume":"35860","trades":"1"},"14:52":{"price":35840,"nominal":"1","volume":"35860","trades":"1"},"14:51":{"price":35840,"nominal":"1","volume":"35860","trades":"1"},"14:50":{"price":35840,"nominal":"1","volume":"35860","trades":"1"},"14:49":{"price":35840,"nominal":"1","volume":"35860","trades":"1"},"14:48":{"price":35840,"nominal":"1","volume":"35860","trades":"1"},"14:47":{"price":35840,"nominal":"1","volume":"35860","trades":"1"},"14:46":{"price":35860,"nominal":"8","volume":"287040","trades":"1"},"14:45":{"price":35860,"nominal":"8","volume":"287040","trades":"1"},"14:44":{"price":35860,"nominal":"8","volume":"287040","trades":"1"},"14:43":{"price":35860,"nominal":"8","volume":"287040","trades":"1"},"14:42":{"price":35860,"nominal":"8","volume":"287040","trades":"1"},"14:41":{"price":35860,"nominal":"8","volume":"287040","trades":"1"},"14:40":{"price":35860,"nominal":"8","volume":"287040","trades":"1"},"14:39":{"price":35860,"nominal":"8","volume":"287040","trades":"1"},"14:38":{"price":35880,"nominal":"1","volume":"35920","trades":"1"},"14:37":{"price":35880,"nominal":"1","volume":"35920","trades":"1"},"14:36":{"price":35880,"nominal":"1","volume":"35920","trades":"1"},"14:35":{"price":35880,"nominal":"1","volume":"35920","trades":"1"},"14:34":{"price":35880,"nominal":"1","volume":"35920","trades":"1"},"14:33":{"price":35880,"nominal":"1","volume":"35920","trades":"1"},"14:32":{"price":35880,"nominal":"1","volume":"35920","trades":"1"},"14:31":{"price":35880,"nominal":"1","volume":"35920","trades":"1"},"14:30":{"price":35880,"nominal":"1","volume":"35920","trades":"1"},"14:29":{"price":35880,"nominal":"1","volume":"35920","trades":"1"},"14:28":{"price":35880,"nominal":"1","volume":"35920","trades":"1"},"14:27":{"price":35880,"nominal":"1","volume":"35920","trades":"1"},"14:26":{"price":35880,"nominal":"1","volume":"35920","trades":"1"},"14:25":{"price":35880,"nominal":"1","volume":"35920","trades":"1"},"14:24":{"price":35880,"nominal":"1","volume":"35920","trades":"1"},"14:23":{"price":35880,"nominal":"1","volume":"35920","trades":"1"},"14:22":{"price":35880,"nominal":"1","volume":"35920","trades":"1"},"14:21":{"price":35920,"nominal":"16","volume":"573760","trades":"1"},"14:20":{"price":35920,"nominal":"16","volume":"573760","trades":"1"},"14:19":{"price":35860,"nominal":"13","volume":"467700","trades":"2"},"14:18":{"price":35860,"nominal":"13","volume":"467700","trades":"2"},"14:17":{"price":35860,"nominal":"13","volume":"467700","trades":"2"},"14:16":{"price":35860,"nominal":"13","volume":"467700","trades":"2"},"14:15":{"price":35860,"nominal":"13","volume":"467700","trades":"2"},"14:14":{"price":35860,"nominal":"13","volume":"467700","trades":"2"},"14:13":{"price":35860,"nominal":"13","volume":"467700","trades":"2"},"14:12":{"price":35860,"nominal":"13","volume":"467700","trades":"2"},"14:11":{"price":35980,"nominal":"1","volume":"36000","trades":"2"},"14:10":{"price":35980,"nominal":"1","volume":"36000","trades":"2"},"14:09":{"price":35980,"nominal":"1","volume":"36000","trades":"2"},"14:08":{"price":35980,"nominal":"1","volume":"36000","trades":"2"},"14:07":{"price":35980,"nominal":"1","volume":"36000","trades":"2"},"14:06":{"price":36000,"nominal":"101","volume":"3629840","trades":"4"},"14:05":{"price":36020,"nominal":"4","volume":"144400","trades":"1"},"14:04":{"price":36020,"nominal":"4","volume":"144400","trades":"1"},"14:03":{"price":36020,"nominal":"4","volume":"144400","trades":"1"},"14:02":{"price":36020,"nominal":"4","volume":"144400","trades":"1"},"14:01":{"price":36020,"nominal":"4","volume":"144400","trades":"1"},"14:00":{"price":36020,"nominal":"4","volume":"144400","trades":"1"},"13:59":{"price":36020,"nominal":"4","volume":"144400","trades":"1"},"13:58":{"price":36020,"nominal":"4","volume":"144400","trades":"1"},"13:57":{"price":36020,"nominal":"4","volume":"144400","trades":"1"},"13:56":{"price":36020,"nominal":"4","volume":"144400","trades":"1"},"13:55":{"price":36020,"nominal":"4","volume":"144400","trades":"1"},"13:54":{"price":36020,"nominal":"4","volume":"144400","trades":"1"},"13:53":{"price":36020,"nominal":"4","volume":"144400","trades":"1"},"13:52":{"price":36020,"nominal":"4","volume":"144400","trades":"1"},"13:51":{"price":36020,"nominal":"4","volume":"144400","trades":"1"},"13:50":{"price":36020,"nominal":"4","volume":"144400","trades":"1"},"13:49":{"price":36100,"nominal":"20","volume":"720800","trades":"1"},"13:48":{"price":36100,"nominal":"20","volume":"720800","trades":"1"},"13:47":{"price":36100,"nominal":"20","volume":"720800","trades":"1"},"13:46":{"price":36100,"nominal":"20","volume":"720800","trades":"1"},"13:45":{"price":36100,"nominal":"20","volume":"720800","trades":"1"},"13:44":{"price":36040,"nominal":"1","volume":"36020","trades":"1"},"13:43":{"price":36040,"nominal":"1","volume":"36020","trades":"1"},"13:42":{"price":36040,"nominal":"1","volume":"36020","trades":"1"},"13:41":{"price":36020,"nominal":"60","volume":"2158800","trades":"1"},"13:40":{"price":35980,"nominal":"115","volume":"4135400","trades":"1"},"13:39":{"price":35980,"nominal":"115","volume":"4135400","trades":"1"},"13:38":{"price":35980,"nominal":"115","volume":"4135400","trades":"1"},"13:37":{"price":35980,"nominal":"115","volume":"4135400","trades":"1"},"13:36":{"price":35980,"nominal":"115","volume":"4135400","trades":"1"},"13:35":{"price":35980,"nominal":"115","volume":"4135400","trades":"1"},"13:34":{"price":35980,"nominal":"115","volume":"4135400","trades":"1"},"13:33":{"price":35980,"nominal":"115","volume":"4135400","trades":"1"},"13:32":{"price":35980,"nominal":"115","volume":"4135400","trades":"1"},"13:31":{"price":35980,"nominal":"115","volume":"4135400","trades":"1"},"13:30":{"price":35960,"nominal":"1","volume":"35980","trades":"1"},"13:29":{"price":35980,"nominal":"6","volume":"215520","trades":"1"},"13:28":{"price":35980,"nominal":"6","volume":"215520","trades":"1"},"13:27":{"price":35980,"nominal":"6","volume":"215520","trades":"1"},"13:26":{"price":35980,"nominal":"6","volume":"215520","trades":"1"},"13:25":{"price":35920,"nominal":"2","volume":"71800","trades":"1"},"13:24":{"price":35900,"nominal":"6","volume":"215520","trades":"1"},"13:23":{"price":35900,"nominal":"6","volume":"215520","trades":"1"},"13:22":{"price":35920,"nominal":"3","volume":"108000","trades":"1"},"13:21":{"price":35920,"nominal":"3","volume":"108000","trades":"1"},"13:20":{"price":35920,"nominal":"3","volume":"108000","trades":"1"},"13:19":{"price":35920,"nominal":"3","volume":"108000","trades":"1"},"13:18":{"price":36000,"nominal":"3","volume":"108120","trades":"1"},"13:17":{"price":36000,"nominal":"3","volume":"108120","trades":"1"},"13:16":{"price":36000,"nominal":"3","volume":"108120","trades":"1"},"13:15":{"price":36000,"nominal":"3","volume":"108120","trades":"1"},"13:14":{"price":36000,"nominal":"3","volume":"108120","trades":"1"},"13:13":{"price":36040,"nominal":"141","volume":"5081640","trades":"1"},"13:12":{"price":36040,"nominal":"141","volume":"5081640","trades":"1"},"13:11":{"price":36040,"nominal":"141","volume":"5081640","trades":"1"},"13:10":{"price":36040,"nominal":"141","volume":"5081640","trades":"1"},"13:09":{"price":36040,"nominal":"141","volume":"5081640","trades":"1"},"13:08":{"price":36040,"nominal":"141","volume":"5081640","trades":"1"},"13:07":{"price":36040,"nominal":"141","volume":"5081640","trades":"1"},"13:06":{"price":36040,"nominal":"141","volume":"5081640","trades":"1"},"13:05":{"price":36040,"nominal":"141","volume":"5081640","trades":"1"},"13:04":{"price":36040,"nominal":"3","volume":"107940","trades":"1"},"13:03":{"price":36040,"nominal":"3","volume":"107940","trades":"1"},"13:02":{"price":35980,"nominal":"2","volume":"71920","trades":"1"},"13:01":{"price":35980,"nominal":"2","volume":"71920","trades":"1"},"13:00":{"price":35960,"nominal":"49","volume":"1762040","trades":"1"},"12:59":{"price":35960,"nominal":"49","volume":"1762040","trades":"1"},"12:58":{"price":35960,"nominal":"49","volume":"1762040","trades":"1"},"12:57":{"price":35960,"nominal":"49","volume":"1762040","trades":"1"},"12:56":{"price":35960,"nominal":"21","volume":"753700","trades":"3"},"12:55":{"price":35860,"nominal":"2","volume":"71840","trades":"1"},"12:54":{"price":35920,"nominal":"124","volume":"4451600","trades":"1"},"12:53":{"price":35900,"nominal":"17","volume":"610880","trades":"2"},"12:52":{"price":35900,"nominal":"17","volume":"610880","trades":"2"},"12:51":{"price":35900,"nominal":"17","volume":"610880","trades":"2"},"12:50":{"price":35920,"nominal":"87","volume":"3125560","trades":"5"},"12:49":{"price":35920,"nominal":"87","volume":"3125560","trades":"5"},"12:48":{"price":35920,"nominal":"87","volume":"3125560","trades":"5"},"12:47":{"price":35920,"nominal":"87","volume":"3125560","trades":"5"},"12:46":{"price":35920,"nominal":"25","volume":"897000","trades":"1"},"12:45":{"price":35920,"nominal":"25","volume":"897000","trades":"1"},"12:44":{"price":35880,"nominal":"2","volume":"71800","trades":"3"},"12:43":{"price":35860,"nominal":"171","volume":"6138900","trades":"1"},"12:42":{"price":35900,"nominal":"1137","volume":"40818300","trades":"2"},"12:41":{"price":35900,"nominal":"1137","volume":"40818300","trades":"2"},"12:40":{"price":35900,"nominal":"1137","volume":"40818300","trades":"2"},"12:39":{"price":35900,"nominal":"1137","volume":"40818300","trades":"2"},"12:38":{"price":35900,"nominal":"469","volume":"16837260","trades":"9"},"12:37":{"price":35900,"nominal":"469","volume":"16837260","trades":"9"},"12:36":{"price":35900,"nominal":"469","volume":"16837260","trades":"9"},"12:35":{"price":35900,"nominal":"469","volume":"16837260","trades":"9"},"12:34":{"price":35980,"nominal":"2","volume":"71880","trades":"1"},"12:33":{"price":35980,"nominal":"2","volume":"71880","trades":"1"},"12:32":{"price":35980,"nominal":"2","volume":"71880","trades":"1"},"12:31":{"price":35940,"nominal":"1","volume":"36020","trades":"1"},"12:30":{"price":35940,"nominal":"1","volume":"36020","trades":"1"},"12:29":{"price":35940,"nominal":"1","volume":"36020","trades":"1"},"12:28":{"price":36020,"nominal":"15","volume":"541800","trades":"1"},"12:27":{"price":36020,"nominal":"15","volume":"541800","trades":"1"},"12:26":{"price":36020,"nominal":"15","volume":"541800","trades":"1"},"12:25":{"price":36120,"nominal":"7","volume":"252420","trades":"1"},"12:24":{"price":36120,"nominal":"7","volume":"252420","trades":"1"},"12:23":{"price":36120,"nominal":"7","volume":"252420","trades":"1"},"12:22":{"price":36120,"nominal":"7","volume":"252420","trades":"1"},"12:21":{"price":36120,"nominal":"7","volume":"252420","trades":"1"},"12:20":{"price":36120,"nominal":"7","volume":"252420","trades":"1"},"12:19":{"price":36120,"nominal":"7","volume":"252420","trades":"1"},"12:18":{"price":36120,"nominal":"7","volume":"252420","trades":"1"},"12:17":{"price":36120,"nominal":"7","volume":"252420","trades":"1"},"12:16":{"price":36060,"nominal":"3","volume":"108300","trades":"1"},"12:15":{"price":36060,"nominal":"3","volume":"108300","trades":"1"},"12:14":{"price":36060,"nominal":"3","volume":"108300","trades":"1"},"12:13":{"price":36060,"nominal":"3","volume":"108300","trades":"1"},"12:12":{"price":36060,"nominal":"3","volume":"108300","trades":"1"},"12:11":{"price":36060,"nominal":"3","volume":"108300","trades":"1"},"12:10":{"price":36060,"nominal":"3","volume":"108300","trades":"1"},"12:09":{"price":36060,"nominal":"3","volume":"108300","trades":"1"},"12:08":{"price":36100,"nominal":"1","volume":"36160","trades":"1"},"12:07":{"price":36160,"nominal":"11","volume":"397760","trades":"1"},"12:06":{"price":36160,"nominal":"1013","volume":"36569300","trades":"1"},"12:05":{"price":36100,"nominal":"18","volume":"648600","trades":"3"},"12:04":{"price":36100,"nominal":"18","volume":"648600","trades":"3"},"12:03":{"price":36060,"nominal":"12","volume":"432540","trades":"3"},"12:02":{"price":36040,"nominal":"1","volume":"36020","trades":"1"},"12:01":{"price":36040,"nominal":"1","volume":"36020","trades":"1"},"12:00":{"price":36020,"nominal":"26","volume":"935480","trades":"1"},"11:59":{"price":36020,"nominal":"26","volume":"935480","trades":"1"},"11:58":{"price":35980,"nominal":"1","volume":"35980","trades":"1"},"11:57":{"price":35980,"nominal":"2","volume":"72080","trades":"1"},"11:56":{"price":35980,"nominal":"2","volume":"72080","trades":"1"},"11:55":{"price":35980,"nominal":"2","volume":"72080","trades":"1"},"11:54":{"price":35980,"nominal":"2","volume":"72080","trades":"1"},"11:53":{"price":35980,"nominal":"2","volume":"72080","trades":"1"},"11:52":{"price":35980,"nominal":"2","volume":"72080","trades":"1"},"11:51":{"price":35980,"nominal":"2","volume":"72080","trades":"1"},"11:50":{"price":35980,"nominal":"2","volume":"72080","trades":"1"},"11:49":{"price":35980,"nominal":"2","volume":"72080","trades":"1"},"11:48":{"price":35980,"nominal":"2","volume":"72080","trades":"1"},"11:47":{"price":35980,"nominal":"2","volume":"72080","trades":"1"},"11:46":{"price":35980,"nominal":"2","volume":"72080","trades":"1"},"11:45":{"price":35980,"nominal":"2","volume":"72080","trades":"1"},"11:44":{"price":36040,"nominal":"116","volume":"4183720","trades":"2"},"11:43":{"price":36040,"nominal":"116","volume":"4183720","trades":"2"},"11:42":{"price":36040,"nominal":"116","volume":"4183720","trades":"2"},"11:41":{"price":36040,"nominal":"116","volume":"4183720","trades":"2"},"11:40":{"price":36040,"nominal":"116","volume":"4183720","trades":"2"},"11:39":{"price":36040,"nominal":"116","volume":"4183720","trades":"2"},"11:38":{"price":36040,"nominal":"116","volume":"4183720","trades":"2"},"11:37":{"price":36100,"nominal":"15","volume":"538800","trades":"1"},"11:36":{"price":35920,"nominal":"20","volume":"717200","trades":"1"},"11:35":{"price":35920,"nominal":"20","volume":"717200","trades":"1"},"11:34":{"price":35920,"nominal":"20","volume":"717200","trades":"1"},"11:33":{"price":35920,"nominal":"20","volume":"717200","trades":"1"},"11:32":{"price":35920,"nominal":"20","volume":"717200","trades":"1"},"11:31":{"price":35860,"nominal":"771","volume":"27652880","trades":"4"},"11:30":{"price":35880,"nominal":"625","volume":"22412500","trades":"1"},"11:29":{"price":35880,"nominal":"625","volume":"22412500","trades":"1"},"11:28":{"price":35860,"nominal":"13","volume":"466520","trades":"2"},"11:27":{"price":35860,"nominal":"13","volume":"466520","trades":"2"},"11:26":{"price":35880,"nominal":"4","volume":"143760","trades":"2"},"11:25":{"price":35960,"nominal":"8","volume":"287480","trades":"1"},"11:24":{"price":35960,"nominal":"8","volume":"287480","trades":"1"},"11:23":{"price":35920,"nominal":"20","volume":"718800","trades":"2"},"11:22":{"price":35920,"nominal":"20","volume":"718800","trades":"2"},"11:21":{"price":35920,"nominal":"20","volume":"718800","trades":"2"},"11:20":{"price":35940,"nominal":"3","volume":"108180","trades":"1"},"11:19":{"price":35940,"nominal":"3","volume":"108180","trades":"1"},"11:18":{"price":35940,"nominal":"3","volume":"108180","trades":"1"},"11:17":{"price":35940,"nominal":"3","volume":"108180","trades":"1"},"11:16":{"price":36060,"nominal":"2","volume":"72280","trades":"1"},"11:15":{"price":36060,"nominal":"2","volume":"72280","trades":"1"},"11:14":{"price":36060,"nominal":"2","volume":"72280","trades":"1"},"11:13":{"price":36140,"nominal":"1","volume":"36060","trades":"1"},"11:12":{"price":36060,"nominal":"22","volume":"793420","trades":"5"},"11:11":{"price":36060,"nominal":"22","volume":"793420","trades":"5"},"11:10":{"price":36060,"nominal":"22","volume":"793420","trades":"5"},"11:09":{"price":36060,"nominal":"22","volume":"793420","trades":"5"},"11:08":{"price":36060,"nominal":"22","volume":"793420","trades":"5"},"11:07":{"price":36060,"nominal":"22","volume":"793420","trades":"5"},"11:06":{"price":36060,"nominal":"22","volume":"793420","trades":"5"},"11:05":{"price":36060,"nominal":"22","volume":"793420","trades":"5"},"11:04":{"price":36060,"nominal":"1","volume":"36000","trades":"1"},"11:03":{"price":36060,"nominal":"1","volume":"36000","trades":"1"},"11:02":{"price":36000,"nominal":"45","volume":"1619120","trades":"2"},"11:01":{"price":36000,"nominal":"3","volume":"107880","trades":"1"},"11:00":[],"10:57":{"price":35960,"nominal":"1","volume":"35940","trades":"1"},"10:53":{"price":35940,"nominal":"285","volume":"10248480","trades":"2"},"10:48":{"price":35920,"nominal":"338","volume":"12140960","trades":"1"},"10:40":{"price":35920,"nominal":"185","volume":"6645180","trades":"2"},"10:39":{"price":35920,"nominal":"329","volume":"11816880","trades":"3"},"10:35":{"price":35840,"nominal":"1260","volume":"45158220","trades":"4"},"10:33":{"price":35780,"nominal":"20","volume":"715800","trades":"4"},"10:31":{"price":35880,"nominal":"2","volume":"71800","trades":"1"},"10:30":{"price":35900,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:58":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:57":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:56":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:55":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:54":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:53":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:52":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:51":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:50":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:49":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:48":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:47":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:46":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:45":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:44":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:43":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:42":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:41":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:40":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:39":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:38":{"price":25.62,"nominal":"46","volume":"1179","trades":"2"},"16:37":{"price":25.63,"nominal":"100","volume":"2575","trades":"1"},"16:36":{"price":25.63,"nominal":"100","volume":"2575","trades":"1"},"16:35":{"price":25.63,"nominal":"100","volume":"2575","trades":"1"},"16:34":{"price":25.63,"nominal":"100","volume":"2575","trades":"1"},"16:33":{"price":25.63,"nominal":"100","volume":"2575","trades":"1"},"16:32":{"price":25.63,"nominal":"100","volume":"2575","trades":"1"},"16:31":{"price":25.75,"nominal":"90","volume":"2292","trades":"1"},"16:30":{"price":25.75,"nominal":"90","volume":"2292","trades":"1"},"16:29":{"price":25.75,"nominal":"90","volume":"2292","trades":"1"},"16:28":{"price":25.75,"nominal":"90","volume":"2292","trades":"1"},"16:27":{"price":25.75,"nominal":"90","volume":"2292","trades":"1"},"16:26":{"price":25.75,"nominal":"90","volume":"2292","trades":"1"},"16:25":{"price":25.75,"nominal":"90","volume":"2292","trades":"1"},"16:24":{"price":25.75,"nominal":"90","volume":"2292","trades":"1"},"16:23":{"price":25.75,"nominal":"90","volume":"2292","trades":"1"},"16:22":{"price":25.75,"nominal":"90","volume":"2292","trades":"1"},"16:21":{"price":25.75,"nominal":"90","volume":"2292","trades":"1"},"16:20":{"price":25.75,"nominal":"90","volume":"2292","trades":"1"},"16:19":{"price":25.75,"nominal":"90","volume":"2292","trades":"1"},"16:18":{"price":25.75,"nominal":"90","volume":"2292","trades":"1"},"16:17":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"16:16":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"16:15":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"16:14":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"16:13":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"16:12":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"16:11":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"16:10":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"16:09":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"16:08":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"16:07":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"16:06":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"16:05":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"16:04":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"16:03":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"16:02":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"16:01":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"16:00":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"15:59":{"price":25.47,"nominal":"29","volume":"739","trades":"1"},"15:58":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:57":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:56":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:55":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:54":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:53":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:52":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:51":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:50":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:49":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:48":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:47":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:46":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:45":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:44":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:43":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:42":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:41":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:40":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:39":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:38":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:37":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:36":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:35":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:34":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:33":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:32":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:31":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:30":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:29":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:28":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:27":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:26":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:25":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:24":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:23":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:22":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:21":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:20":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:19":{"price":25.47,"nominal":"50","volume":"1268","trades":"1"},"15:18":{"price":25.36,"nominal":"5","volume":"126","trades":"1"},"15:17":{"price":25.36,"nominal":"5","volume":"126","trades":"1"},"15:16":{"price":25.36,"nominal":"5","volume":"126","trades":"1"},"15:15":{"price":25.23,"nominal":"49","volume":"1239","trades":"1"},"15:14":{"price":25.23,"nominal":"49","volume":"1239","trades":"1"},"15:13":{"price":25.23,"nominal":"49","volume":"1239","trades":"1"},"15:12":{"price":25.23,"nominal":"49","volume":"1239","trades":"1"},"15:11":{"price":25.23,"nominal":"49","volume":"1239","trades":"1"},"15:10":{"price":25.23,"nominal":"49","volume":"1239","trades":"1"},"15:09":{"price":25.23,"nominal":"49","volume":"1239","trades":"1"},"15:08":{"price":25.23,"nominal":"49","volume":"1239","trades":"1"},"15:07":{"price":25.23,"nominal":"49","volume":"1239","trades":"1"},"15:06":{"price":25.23,"nominal":"49","volume":"1239","trades":"1"},"15:05":{"price":25.23,"nominal":"49","volume":"1239","trades":"1"},"15:04":{"price":25.23,"nominal":"49","volume":"1239","trades":"1"},"15:03":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"15:02":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"15:01":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"15:00":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:59":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:58":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:57":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:56":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:55":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:54":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:53":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:52":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:51":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:50":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:49":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:48":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:47":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:46":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:45":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:44":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:43":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:42":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:41":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:40":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:39":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:38":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:37":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:36":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:35":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:34":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:33":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:32":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:31":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:30":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:29":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:28":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:27":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:26":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:25":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:24":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:23":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:22":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:21":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:20":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:19":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:18":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:17":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:16":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:15":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:14":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:13":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:12":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:11":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:10":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:09":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:08":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:07":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:06":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:05":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:04":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:03":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:02":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:01":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"14:00":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:59":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:58":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:57":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:56":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:55":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:54":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:53":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:52":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:51":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:50":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:49":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:48":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:47":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:46":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:45":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:44":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:43":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:42":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:41":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:40":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:39":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:38":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:37":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:36":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:35":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:34":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:33":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:32":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:31":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:30":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:29":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:28":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:27":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:26":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:25":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:24":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:23":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:22":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:21":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:20":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:19":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:18":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:17":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:16":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:15":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:14":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:13":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:12":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:11":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:10":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:09":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:08":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:07":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:06":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:05":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:04":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:03":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:02":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:01":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"13:00":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"12:59":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"12:58":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"12:57":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"12:56":{"price":25.29,"nominal":"27","volume":"683","trades":"2"},"12:55":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:54":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:53":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:52":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:51":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:50":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:49":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:48":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:47":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:46":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:45":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:44":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:43":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:42":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:41":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:40":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:39":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:38":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:37":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:36":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:35":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:34":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:33":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:32":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:31":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:30":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:29":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:28":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:27":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:26":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:25":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:24":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:23":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:22":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:21":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:20":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:19":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:18":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:17":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:16":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:15":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:14":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:13":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:12":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:11":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:10":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:09":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:08":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:07":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:06":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:05":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:04":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:03":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:02":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:01":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"12:00":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"11:59":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"11:58":{"price":25.28,"nominal":"15","volume":"378","trades":"1"},"11:57":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:56":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:55":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:54":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:53":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:52":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:51":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:50":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:49":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:48":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:47":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:46":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:45":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:44":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:43":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:42":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:41":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:40":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:39":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:38":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:37":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:36":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:35":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:34":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:33":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:32":{"price":25.23,"nominal":"625","volume":"15744","trades":"1"},"11:31":{"price":25.19,"nominal":"3","volume":"76","trades":"1"},"11:30":{"price":25.19,"nominal":"3","volume":"76","trades":"1"},"11:29":{"price":25.19,"nominal":"3","volume":"76","trades":"1"},"11:28":{"price":25.19,"nominal":"3","volume":"76","trades":"1"},"11:27":{"price":25.19,"nominal":"3","volume":"76","trades":"1"},"11:26":{"price":25.35,"nominal":"20","volume":"505","trades":"1"},"11:25":{"price":25.35,"nominal":"20","volume":"505","trades":"1"},"11:24":{"price":25.35,"nominal":"20","volume":"505","trades":"1"},"11:23":{"price":25.24,"nominal":"44","volume":"1111","trades":"1"},"11:22":{"price":25.24,"nominal":"44","volume":"1111","trades":"1"},"11:21":{"price":25.24,"nominal":"44","volume":"1111","trades":"1"},"11:20":{"price":25.24,"nominal":"44","volume":"1111","trades":"1"},"11:19":{"price":25.24,"nominal":"44","volume":"1111","trades":"1"},"11:18":{"price":25.24,"nominal":"44","volume":"1111","trades":"1"},"11:17":{"price":25.24,"nominal":"44","volume":"1111","trades":"1"},"11:16":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"11:15":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"11:14":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"11:13":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"11:12":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"11:11":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"11:10":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"11:09":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"11:08":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"11:07":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"11:06":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"11:05":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"11:04":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"11:03":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"11:02":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"11:01":{"price":25.27,"nominal":"10","volume":"251","trades":"1"},"11:00":[],"10:33":{"price":25.07,"nominal":"2","volume":"50","trades":"1"},"10:31":{"price":25.2,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":36080,"return":0.61},"1w":{"date":"2026-03-12","prev":36100,"return":0.55},"1m":{"date":"2026-02-19","prev":38060,"return":-4.62},"3m":{"date":"2025-12-19","prev":38780,"return":-6.4},"6m":{"date":"2025-09-19","prev":37960,"return":-4.37},"9m":{"date":"2025-06-19","prev":24225,"return":49.85},"1y":{"date":"2025-03-19","prev":26600,"return":36.47}}}}},"JPM":{"ticker":"JPM","name":"JP Morgan","kind":"cedear","img":"JPM","currency":{"ARS":"JPM"},"data":{"ARS":{"daily":{"2026-03-19":{"price":28200,"nominal":"7532","volume":"211216260"},"2026-03-18":{"price":28240,"nominal":"10444","volume":"295312540"},"2026-03-17":{"price":28020,"nominal":"10123","volume":"285387380"},"2026-03-16":{"price":28000,"nominal":"9728","volume":"272600260"},"2026-03-13":{"price":27760,"nominal":"6093","volume":"168923720"},"2026-03-12":{"price":27460,"nominal":"15359","volume":"420889480"},"2026-03-11":{"price":27880,"nominal":"12335","volume":"343574920"},"2026-03-10":{"price":28200,"nominal":"17413","volume":"494326900"},"2026-03-09":{"price":28500,"nominal":"11316","volume":"318697140"},"2026-03-06":{"price":28480,"nominal":"7479","volume":"211822000"},"2026-03-05":{"price":28840,"nominal":"11166","volume":"323843600"},"2026-03-04":{"price":29260,"nominal":"9846","volume":"287803340"},"2026-03-03":{"price":29600,"nominal":"8471","volume":"246882840"},"2026-03-02":{"price":29120,"nominal":"9143","volume":"265489380"},"2026-02-27":{"price":28920,"nominal":"26782","volume":"783334240"},"2026-02-26":{"price":30360,"nominal":"17927","volume":"541906000"},"2026-02-25":{"price":29800,"nominal":"6739","volume":"197489200"},"2026-02-24":{"price":28700,"nominal":"14848","volume":"423904120"},"2026-02-23":{"price":28600,"nominal":"10636","volume":"304962420"},"2026-02-20":{"price":29920,"nominal":"10009","volume":"299104840"},"2026-02-19":{"price":29660,"nominal":"3561","volume":"105520920"},"2026-02-18":{"price":30040,"nominal":"7362","volume":"223142200"},"2026-02-13":{"price":29680,"nominal":"8872","volume":"262961560"},"2026-02-12":{"price":29720,"nominal":"10818","volume":"321626220"},"2026-02-11":{"price":30660,"nominal":"8862","volume":"274468960"},"2026-02-10":{"price":31100,"nominal":"9152","volume":"287942740"},"2026-02-09":{"price":31840,"nominal":"20213","volume":"647817420"},"2026-02-06":{"price":32140,"nominal":"16049","volume":"515535940"},"2026-02-05":{"price":31000,"nominal":"7628","volume":"236344520"},"2026-02-04":{"price":31660,"nominal":"18675","volume":"591060060"},"2026-02-03":{"price":31160,"nominal":"18555","volume":"576259060"},"2026-02-02":{"price":30680,"nominal":"18094","volume":"555515560"},"2026-01-30":{"price":30680,"nominal":"19378","volume":"593956060"},"2026-01-29":{"price":30780,"nominal":"54252","volume":"1663031940"},"2026-01-28":{"price":30180,"nominal":"44439","volume":"1343629140"},"2026-01-27":{"price":30140,"nominal":"21941","volume":"663991680"},"2026-01-26":{"price":30340,"nominal":"15486","volume":"468587240"},"2026-01-23":{"price":30100,"nominal":"17195","volume":"517511180"},"2026-01-22":{"price":30540,"nominal":"13469","volume":"413834560"},"2026-01-21":{"price":30640,"nominal":"17269","volume":"529764580"},"2026-01-20":{"price":30720,"nominal":"13804","volume":"427566720"},"2026-01-19":{"price":32020,"nominal":"1397","volume":"44848440"},"2026-01-16":{"price":31900,"nominal":"12005","volume":"380285060"},"2026-01-15":{"price":31360,"nominal":"26018","volume":"817508260"},"2026-01-14":{"price":31340,"nominal":"12035","volume":"377687180"},"2026-01-13":{"price":31760,"nominal":"17899","volume":"577108260"},"2026-01-12":{"price":33020,"nominal":"17253","volume":"568683860"},"2026-01-09":{"price":33640,"nominal":"5197","volume":"175662140"},"2026-01-08":{"price":33720,"nominal":"4234","volume":"142730240"},"2026-01-07":{"price":33500,"nominal":"7873","volume":"264213520"},"2026-01-06":{"price":34380,"nominal":"6429","volume":"219820800"},"2026-01-05":{"price":34400,"nominal":"5911","volume":"202422160"},"2026-01-02":{"price":33340,"nominal":"6405","volume":"212165360"},"2025-12-30":{"price":32800,"nominal":"5080","volume":"167651580"},"2025-12-29":{"price":32940,"nominal":"8290","volume":"275106920"},"2025-12-26":{"price":33020,"nominal":"4812","volume":"160266000"},"2025-12-24":{"price":33500,"nominal":"1509","volume":"50567540"},"2025-12-23":{"price":33260,"nominal":"9899","volume":"330853740"},"2025-12-22":{"price":33180,"nominal":"6989","volume":"230815920"},"2025-12-19":{"price":32720,"nominal":"7479","volume":"244178720"},"2025-12-18":{"price":32300,"nominal":"6922","volume":"225575920"},"2025-12-17":{"price":32660,"nominal":"4054","volume":"132476240"},"2025-12-16":{"price":32600,"nominal":"14410","volume":"469296880"},"2025-12-15":{"price":32660,"nominal":"8570","volume":"278346380"},"2025-12-12":{"price":32080,"nominal":"9215","volume":"295613920"},"2025-12-11":{"price":31900,"nominal":"9281","volume":"292923880"},"2025-12-10":{"price":30940,"nominal":"16584","volume":"505343780"},"2025-12-09":{"price":30360,"nominal":"14323","volume":"442618020"},"2025-12-05":{"price":31760,"nominal":"4160","volume":"132139940"},"2025-12-04":{"price":31840,"nominal":"9444","volume":"300175460"},"2025-12-03":{"price":31340,"nominal":"4969","volume":"155668060"},"2025-12-02":{"price":31320,"nominal":"4472","volume":"140129920"},"2025-12-01":{"price":31340,"nominal":"6258","volume":"196404820"},"2025-11-28":{"price":31580,"nominal":"18942","volume":"598000780"},"2025-11-27":{"price":30880,"nominal":"11528","volume":"353478600"},"2025-11-26":{"price":31460,"nominal":"12904","volume":"404369440"},"2025-11-25":{"price":30820,"nominal":"4614","volume":"140057440"},"2025-11-21":{"price":29960,"nominal":"505","volume":"15041220"},"2025-11-20":{"price":30080,"nominal":"17871","volume":"541543900"},"2025-11-19":{"price":29720,"nominal":"8749","volume":"259482640"},"2025-11-18":{"price":29460,"nominal":"5118","volume":"150993320"},"2025-11-17":{"price":29560,"nominal":"7218","volume":"215976600"},"2025-11-14":{"price":30280,"nominal":"13007","volume":"393985440"},"2025-11-13":{"price":30680,"nominal":"3714","volume":"115206740"},"2025-11-12":{"price":31440,"nominal":"8571","volume":"269045300"},"2025-11-11":{"price":31100,"nominal":"7998","volume":"249494060"},"2025-11-10":{"price":31300,"nominal":"8873","volume":"275751400"},"2025-11-07":{"price":30800,"nominal":"9523","volume":"294184100"},"2025-11-06":{"price":31380,"nominal":"3286","volume":"102561680"},"2025-11-05":{"price":31200,"nominal":"15321","volume":"476118360"},"2025-11-04":{"price":31180,"nominal":"17932","volume":"560051420"},"2025-11-03":{"price":31520,"nominal":"12973","volume":"404662700"},"2025-10-31":{"price":31320,"nominal":"8948","volume":"277633520"},"2025-10-30":{"price":30780,"nominal":"7484","volume":"230545200"},"2025-10-29":{"price":30260,"nominal":"11498","volume":"347311660"},"2025-10-28":{"price":30300,"nominal":"13805","volume":"418223900"},"2025-10-27":{"price":29520,"nominal":"26581","volume":"773985920"},"2025-10-24":{"price":31340,"nominal":"15144","volume":"473417240"},"2025-10-23":{"price":30440,"nominal":"23431","volume":"723308020"},"2025-10-22":{"price":31580,"nominal":"10511","volume":"331308240"},"2025-10-21":{"price":31940,"nominal":"13640","volume":"434115220"},"2025-10-20":{"price":31700,"nominal":"7125","volume":"221910560"},"2025-10-17":{"price":30640,"nominal":"7779","volume":"233052560"},"2025-10-16":{"price":29680,"nominal":"15143","volume":"452159420"},"2025-10-15":{"price":29840,"nominal":"7371","volume":"221895660"},"2025-10-14":{"price":29640,"nominal":"12991","volume":"377750260"},"2025-10-13":{"price":29440,"nominal":"8993","volume":"263314320"},"2025-10-09":{"price":29600,"nominal":"9809","volume":"302244440"},"2025-10-08":{"price":31440,"nominal":"11845","volume":"376509600"},"2025-10-07":{"price":31980,"nominal":"4973","volume":"157206520"},"2025-10-06":{"price":31320,"nominal":"8076","volume":"253627900"},"2025-10-03":{"price":31440,"nominal":"11036","volume":"350428060"},"2025-10-02":{"price":31820,"nominal":"19944","volume":"641159640"},"2025-10-01":{"price":32600,"nominal":"15227","volume":"495400320"},"2025-09-30":{"price":32360,"nominal":"11532","volume":"366268220"},"2025-09-29":{"price":31440,"nominal":"16543","volume":"516299140"},"2025-09-26":{"price":31000,"nominal":"12088","volume":"370262300"},"2025-09-25":{"price":29260,"nominal":"7993","volume":"232734980"},"2025-09-24":{"price":29080,"nominal":"12793","volume":"372143640"},"2025-09-23":{"price":29440,"nominal":"8693","volume":"252417260"},"2025-09-22":{"price":30020,"nominal":"14077","volume":"426931720"},"2025-09-19":{"price":32860,"nominal":"20746","volume":"673333900"},"2025-09-18":{"price":32540,"nominal":"18215","volume":"578522040"},"2025-09-17":{"price":31100,"nominal":"10112","volume":"312780680"},"2025-09-16":{"price":30500,"nominal":"12249","volume":"373856800"},"2025-09-15":{"price":30740,"nominal":"18728","volume":"569439800"},"2025-09-12":{"price":30280,"nominal":"7618","volume":"228266780"},"2025-09-11":{"price":29480,"nominal":"4994","volume":"146086595"},"2025-09-10":{"price":28760,"nominal":"5569","volume":"159378200"},"2025-09-09":{"price":28560,"nominal":"15435","volume":"437885300"},"2025-09-08":{"price":28100,"nominal":"10157","volume":"286480860"},"2025-09-05":{"price":27325,"nominal":"9688","volume":"265090300"},"2025-09-04":{"price":27900,"nominal":"4508","volume":"125401375"},"2025-09-03":{"price":27350,"nominal":"5121","volume":"139305150"},"2025-09-02":{"price":27350,"nominal":"8340","volume":"226654325"},"2025-09-01":{"price":28000,"nominal":"2902","volume":"81413600"},"2025-08-29":{"price":27200,"nominal":"6358","volume":"172653650"},"2025-08-28":{"price":27050,"nominal":"6644","volume":"179255450"},"2025-08-27":{"price":27175,"nominal":"4700","volume":"128039575"},"2025-08-26":{"price":27025,"nominal":"8664","volume":"232565675"},"2025-08-25":{"price":26825,"nominal":"3705","volume":"98859475"},"2025-08-22":{"price":26275,"nominal":"11239","volume":"294324000"},"2025-08-21":{"price":25700,"nominal":"5563","volume":"142417500"},"2025-08-20":{"price":25525,"nominal":"3834","volume":"97413225"},"2025-08-19":{"price":25125,"nominal":"2907","volume":"73315550"},"2025-08-18":{"price":25325,"nominal":"4041","volume":"102173800"},"2025-08-14":{"price":25700,"nominal":"2472","volume":"63281975"},"2025-08-13":{"price":25575,"nominal":"9615","volume":"245606125"},"2025-08-12":{"price":25825,"nominal":"5215","volume":"134988375"},"2025-08-11":{"price":25625,"nominal":"4375","volume":"112584200"},"2025-08-08":{"price":25675,"nominal":"4361","volume":"112009550"},"2025-08-07":{"price":25525,"nominal":"5148","volume":"132156675"},"2025-08-06":{"price":25925,"nominal":"4194","volume":"109046500"},"2025-08-05":{"price":26175,"nominal":"5062","volume":"131907825"},"2025-08-04":{"price":26575,"nominal":"3550","volume":"94288700"},"2025-08-01":{"price":26325,"nominal":"5647","volume":"148228950"},"2025-07-31":{"price":26875,"nominal":"6042","volume":"162084050"},"2025-07-30":{"price":26250,"nominal":"6704","volume":"174735700"},"2025-07-29":{"price":25600,"nominal":"3880","volume":"100242700"},"2025-07-28":{"price":25750,"nominal":"5396","volume":"138696050"},"2025-07-25":{"price":25650,"nominal":"7777","volume":"198392000"},"2025-07-24":{"price":25225,"nominal":"7688","volume":"194428125"},"2025-07-23":{"price":25000,"nominal":"6840","volume":"169665775"},"2025-07-22":{"price":24600,"nominal":"10315","volume":"254710900"},"2025-07-21":{"price":24950,"nominal":"14901","volume":"375306925"},"2025-07-18":{"price":25125,"nominal":"5942","volume":"149264725"},"2025-07-17":{"price":24775,"nominal":"5200","volume":"127678350"},"2025-07-16":{"price":24225,"nominal":"9498","volume":"229629975"},"2025-07-15":{"price":24425,"nominal":"16656","volume":"409595750"},"2025-07-14":{"price":25000,"nominal":"17095","volume":"422484500"},"2025-07-11":{"price":24300,"nominal":"9456","volume":"229467450"},"2025-07-10":{"price":24400,"nominal":"11596","volume":"281694650"},"2025-07-08":{"price":23750,"nominal":"21798","volume":"518670250"},"2025-07-07":{"price":24875,"nominal":"12809","volume":"316722275"},"2025-07-04":{"price":24950,"nominal":"2112","volume":"52765475"},"2025-07-03":{"price":24525,"nominal":"12632","volume":"306903300"},"2025-07-02":{"price":24150,"nominal":"5530","volume":"133476175"},"2025-07-01":{"price":23900,"nominal":"5260","volume":"123476350"},"2025-06-30":{"price":23500,"nominal":"14114","volume":"329539575"},"2025-06-27":{"price":22975,"nominal":"6931","volume":"159026600"},"2025-06-26":{"price":23150,"nominal":"5280","volume":"122286950"},"2025-06-25":{"price":22750,"nominal":"4065","volume":"91087600"},"2025-06-24":{"price":22300,"nominal":"3711","volume":"82692625"},"2025-06-23":{"price":22025,"nominal":"11776","volume":"255074125"},"2025-06-19":{"price":21225,"nominal":"1279","volume":"26949375"},"2025-06-18":{"price":21300,"nominal":"5954","volume":"127345375"},"2025-06-17":{"price":21175,"nominal":"5942","volume":"126229825"},"2025-06-13":{"price":21075,"nominal":"3706","volume":"78210200"},"2025-06-12":{"price":21275,"nominal":"3871","volume":"82382750"},"2025-06-11":{"price":21275,"nominal":"6483","volume":"138368150"},"2025-06-10":{"price":21400,"nominal":"4153","volume":"88581675"},"2025-06-09":{"price":21325,"nominal":"5949","volume":"126286325"},"2025-06-06":{"price":21200,"nominal":"11940","volume":"253712625"},"2025-06-05":{"price":20850,"nominal":"5506","volume":"115369100"},"2025-06-04":{"price":21125,"nominal":"4025","volume":"85137325"},"2025-06-03":{"price":21225,"nominal":"4273","volume":"90387925"},"2025-06-02":{"price":21000,"nominal":"2779","volume":"58308825"},"2025-05-30":{"price":21175,"nominal":"4612","volume":"97923100"},"2025-05-29":{"price":20975,"nominal":"5614","volume":"117260125"},"2025-05-28":{"price":20625,"nominal":"4477","volume":"92503100"},"2025-05-27":{"price":20700,"nominal":"4014","volume":"82343050"},"2025-05-26":{"price":19800,"nominal":"2532","volume":"50295925"},"2025-05-23":{"price":20175,"nominal":"3720","volume":"74688000"},"2025-05-22":{"price":20125,"nominal":"47523","volume":"957639025"},"2025-05-21":{"price":20250,"nominal":"20922","volume":"427713975"},"2025-05-20":{"price":20675,"nominal":"3602","volume":"74385550"},"2025-05-19":{"price":20600,"nominal":"3493","volume":"71800750"},"2025-05-16":{"price":20875,"nominal":"3859","volume":"80315650"},"2025-05-15":{"price":20700,"nominal":"6878","volume":"141928125"},"2025-05-14":{"price":20500,"nominal":"6295","volume":"128491250"},"2025-05-13":{"price":20250,"nominal":"9026","volume":"182067525"},"2025-05-12":{"price":20050,"nominal":"9316","volume":"186495925"},"2025-05-09":{"price":19550,"nominal":"5872","volume":"114206425"},"2025-05-08":{"price":19575,"nominal":"4735","volume":"92770925"},"2025-05-07":{"price":19400,"nominal":"2595","volume":"51045725"},"2025-05-06":{"price":20125,"nominal":"11942","volume":"243196975"},"2025-05-05":{"price":20475,"nominal":"5549","volume":"112777500"},"2025-04-30":{"price":19425,"nominal":"7153","volume":"137705450"},"2025-04-29":{"price":19350,"nominal":"6029","volume":"116984375"},"2025-04-28":{"price":19350,"nominal":"4269","volume":"81819925"},"2025-04-25":{"price":19475,"nominal":"2733","volume":"53107150"},"2025-04-24":{"price":19625,"nominal":"7957","volume":"155881500"},"2025-04-23":{"price":19050,"nominal":"3880","volume":"73669675"},"2025-04-22":{"price":18100,"nominal":"3856","volume":"68848900"},"2025-04-21":{"price":17250,"nominal":"7389","volume":"124870125"},"2025-04-16":{"price":18000,"nominal":"18326","volume":"339004475"},"2025-04-15":{"price":19300,"nominal":"12075","volume":"235380650"},"2025-04-14":{"price":19675,"nominal":"41443","volume":"804232450"},"2025-04-11":{"price":21150,"nominal":"9233","volume":"195884150"},"2025-04-10":{"price":20625,"nominal":"13262","volume":"271914200"},"2025-04-09":{"price":21800,"nominal":"11843","volume":"244203375"},"2025-04-08":{"price":19800,"nominal":"16728","volume":"339291250"},"2025-04-07":{"price":19450,"nominal":"20293","volume":"389602950"},"2025-04-04":{"price":18675,"nominal":"0","volume":"0"},"2025-04-03":{"price":20125,"nominal":"20945","volume":"423618475"},"2025-04-01":{"price":21325,"nominal":"4638","volume":"99103250"},"2025-03-31":{"price":21525,"nominal":"16588","volume":"354686275"},"2025-03-28":{"price":21150,"nominal":"14284","volume":"301978275"},"2025-03-27":{"price":21500,"nominal":"9410","volume":"201913475"},"2025-03-26":{"price":21725,"nominal":"11038","volume":"241747450"},"2025-03-25":{"price":21725,"nominal":"13407","volume":"289582900"},"2025-03-21":{"price":20775,"nominal":"9119","volume":"189599250"},"2025-03-20":{"price":20550,"nominal":"8152","volume":"167486900"},"2025-03-19":{"price":20625,"nominal":"19139","volume":"395925850"},"2025-03-18":{"price":20375,"nominal":"16630","volume":"333954325"},"2025-03-17":{"price":19625,"nominal":"9612","volume":"187403275"}},"intraday":{"2026-03-19":{"16:59":{"price":28200,"nominal":"5","volume":"140640","trades":"1"},"16:58":{"price":28120,"nominal":"234","volume":"6598800","trades":"2"},"16:57":{"price":28200,"nominal":"34","volume":"958200","trades":"2"},"16:56":{"price":28200,"nominal":"34","volume":"958200","trades":"2"},"16:55":{"price":28180,"nominal":"24","volume":"676880","trades":"1"},"16:54":{"price":28180,"nominal":"24","volume":"676880","trades":"1"},"16:53":{"price":28180,"nominal":"24","volume":"676880","trades":"1"},"16:52":{"price":28180,"nominal":"24","volume":"676880","trades":"1"},"16:51":{"price":28200,"nominal":"1","volume":"28220","trades":"2"},"16:50":{"price":28200,"nominal":"1","volume":"28220","trades":"2"},"16:49":{"price":28200,"nominal":"1","volume":"28220","trades":"2"},"16:48":{"price":28200,"nominal":"1","volume":"28220","trades":"2"},"16:47":{"price":28220,"nominal":"8","volume":"225280","trades":"2"},"16:46":{"price":28220,"nominal":"8","volume":"225280","trades":"2"},"16:45":{"price":28220,"nominal":"8","volume":"225280","trades":"2"},"16:44":{"price":28160,"nominal":"1","volume":"28200","trades":"1"},"16:43":{"price":28160,"nominal":"1","volume":"28200","trades":"1"},"16:42":{"price":28200,"nominal":"3","volume":"84600","trades":"1"},"16:41":{"price":28200,"nominal":"3","volume":"84600","trades":"1"},"16:40":{"price":28200,"nominal":"3","volume":"84600","trades":"1"},"16:39":{"price":28200,"nominal":"3","volume":"84600","trades":"1"},"16:38":{"price":28200,"nominal":"3","volume":"84600","trades":"1"},"16:37":{"price":28200,"nominal":"2","volume":"56320","trades":"1"},"16:36":{"price":28160,"nominal":"102","volume":"2874360","trades":"1"},"16:35":{"price":28180,"nominal":"34","volume":"960840","trades":"1"},"16:34":{"price":28180,"nominal":"34","volume":"960840","trades":"1"},"16:33":{"price":28180,"nominal":"34","volume":"960840","trades":"1"},"16:32":{"price":28180,"nominal":"34","volume":"960840","trades":"1"},"16:31":{"price":28260,"nominal":"3","volume":"84600","trades":"1"},"16:30":{"price":28260,"nominal":"3","volume":"84600","trades":"1"},"16:29":{"price":28260,"nominal":"3","volume":"84600","trades":"1"},"16:28":{"price":28260,"nominal":"3","volume":"84600","trades":"1"},"16:27":{"price":28260,"nominal":"3","volume":"84600","trades":"1"},"16:26":{"price":28260,"nominal":"3","volume":"84600","trades":"1"},"16:25":{"price":28260,"nominal":"3","volume":"84600","trades":"1"},"16:24":{"price":28260,"nominal":"3","volume":"84600","trades":"1"},"16:23":{"price":28260,"nominal":"3","volume":"84600","trades":"1"},"16:22":{"price":28260,"nominal":"3","volume":"84600","trades":"1"},"16:21":{"price":28260,"nominal":"3","volume":"84600","trades":"1"},"16:20":{"price":28260,"nominal":"3","volume":"84600","trades":"1"},"16:19":{"price":28260,"nominal":"3","volume":"84600","trades":"1"},"16:18":{"price":28200,"nominal":"3","volume":"84900","trades":"1"},"16:17":{"price":28200,"nominal":"3","volume":"84900","trades":"1"},"16:16":{"price":28200,"nominal":"3","volume":"84900","trades":"1"},"16:15":{"price":28200,"nominal":"3","volume":"84900","trades":"1"},"16:14":{"price":28200,"nominal":"3","volume":"84900","trades":"1"},"16:13":{"price":28200,"nominal":"3","volume":"84900","trades":"1"},"16:12":{"price":28300,"nominal":"51","volume":"1440240","trades":"1"},"16:11":{"price":28300,"nominal":"51","volume":"1440240","trades":"1"},"16:10":{"price":28300,"nominal":"51","volume":"1440240","trades":"1"},"16:09":{"price":28240,"nominal":"6","volume":"169560","trades":"1"},"16:08":{"price":28260,"nominal":"3","volume":"84780","trades":"1"},"16:07":{"price":28260,"nominal":"40","volume":"1129520","trades":"2"},"16:06":{"price":28220,"nominal":"198","volume":"5583600","trades":"1"},"16:05":{"price":28220,"nominal":"198","volume":"5583600","trades":"1"},"16:04":{"price":28200,"nominal":"1","volume":"28160","trades":"1"},"16:03":{"price":28200,"nominal":"1","volume":"28160","trades":"1"},"16:02":{"price":28160,"nominal":"120","volume":"3379200","trades":"1"},"16:01":{"price":28160,"nominal":"120","volume":"3379200","trades":"1"},"16:00":{"price":28160,"nominal":"120","volume":"3379200","trades":"1"},"15:59":{"price":28160,"nominal":"120","volume":"3379200","trades":"1"},"15:58":{"price":28160,"nominal":"224","volume":"6289920","trades":"1"},"15:57":{"price":28080,"nominal":"1","volume":"28040","trades":"1"},"15:56":{"price":28080,"nominal":"1","volume":"28040","trades":"1"},"15:55":{"price":28040,"nominal":"64","volume":"1793280","trades":"1"},"15:54":{"price":28040,"nominal":"64","volume":"1793280","trades":"1"},"15:53":{"price":28020,"nominal":"5","volume":"140100","trades":"1"},"15:52":{"price":28020,"nominal":"13","volume":"364260","trades":"1"},"15:51":{"price":28020,"nominal":"13","volume":"364260","trades":"1"},"15:50":{"price":28020,"nominal":"13","volume":"364260","trades":"1"},"15:49":{"price":28020,"nominal":"7","volume":"196160","trades":"2"},"15:48":{"price":28000,"nominal":"1","volume":"28080","trades":"1"},"15:47":{"price":28000,"nominal":"1","volume":"28080","trades":"1"},"15:46":{"price":28080,"nominal":"5","volume":"140500","trades":"1"},"15:45":{"price":28080,"nominal":"5","volume":"140500","trades":"1"},"15:44":{"price":28080,"nominal":"5","volume":"140500","trades":"1"},"15:43":{"price":28080,"nominal":"5","volume":"140500","trades":"1"},"15:42":{"price":28100,"nominal":"47","volume":"1317880","trades":"3"},"15:41":{"price":28100,"nominal":"47","volume":"1317880","trades":"3"},"15:40":{"price":28040,"nominal":"1","volume":"28100","trades":"1"},"15:39":{"price":28040,"nominal":"1","volume":"28100","trades":"1"},"15:38":{"price":28040,"nominal":"1","volume":"28100","trades":"1"},"15:37":{"price":28040,"nominal":"1","volume":"28100","trades":"1"},"15:36":{"price":28100,"nominal":"3","volume":"84300","trades":"1"},"15:35":{"price":28100,"nominal":"3","volume":"84300","trades":"1"},"15:34":{"price":28100,"nominal":"3","volume":"84300","trades":"1"},"15:33":{"price":28100,"nominal":"3","volume":"84300","trades":"1"},"15:32":{"price":28100,"nominal":"3","volume":"84300","trades":"1"},"15:31":{"price":28100,"nominal":"3","volume":"84300","trades":"1"},"15:30":{"price":28100,"nominal":"3","volume":"84300","trades":"1"},"15:29":{"price":28100,"nominal":"3","volume":"84300","trades":"1"},"15:28":{"price":28100,"nominal":"3","volume":"84120","trades":"1"},"15:27":{"price":28100,"nominal":"3","volume":"84120","trades":"1"},"15:26":{"price":28100,"nominal":"3","volume":"84120","trades":"1"},"15:25":{"price":28100,"nominal":"3","volume":"84120","trades":"1"},"15:24":{"price":28100,"nominal":"3","volume":"84120","trades":"1"},"15:23":{"price":28100,"nominal":"3","volume":"84120","trades":"1"},"15:22":{"price":28040,"nominal":"5","volume":"140300","trades":"1"},"15:21":{"price":28040,"nominal":"5","volume":"140300","trades":"1"},"15:20":{"price":28060,"nominal":"7","volume":"196700","trades":"1"},"15:19":{"price":28060,"nominal":"7","volume":"196700","trades":"1"},"15:18":{"price":28060,"nominal":"7","volume":"196700","trades":"1"},"15:17":{"price":28100,"nominal":"36","volume":"1010900","trades":"3"},"15:16":{"price":28100,"nominal":"36","volume":"1010900","trades":"3"},"15:15":{"price":28100,"nominal":"23","volume":"645840","trades":"1"},"15:14":{"price":28080,"nominal":"2","volume":"56160","trades":"1"},"15:13":{"price":28080,"nominal":"2","volume":"56160","trades":"1"},"15:12":{"price":28080,"nominal":"2","volume":"56160","trades":"1"},"15:11":{"price":28080,"nominal":"2","volume":"56160","trades":"1"},"15:10":{"price":28080,"nominal":"2","volume":"56160","trades":"1"},"15:09":{"price":28080,"nominal":"1","volume":"28080","trades":"1"},"15:08":{"price":28080,"nominal":"5","volume":"140000","trades":"1"},"15:07":{"price":28000,"nominal":"5","volume":"140200","trades":"1"},"15:06":{"price":28040,"nominal":"5","volume":"140000","trades":"1"},"15:05":{"price":28000,"nominal":"43","volume":"1205720","trades":"2"},"15:04":{"price":28040,"nominal":"64","volume":"1793960","trades":"5"},"15:03":{"price":28000,"nominal":"21","volume":"589260","trades":"1"},"15:02":{"price":28000,"nominal":"21","volume":"589260","trades":"1"},"15:01":{"price":28060,"nominal":"7","volume":"196060","trades":"2"},"15:00":{"price":28060,"nominal":"7","volume":"196060","trades":"2"},"14:59":{"price":28060,"nominal":"7","volume":"196060","trades":"2"},"14:58":{"price":28080,"nominal":"831","volume":"23286660","trades":"2"},"14:57":{"price":28080,"nominal":"831","volume":"23286660","trades":"2"},"14:56":{"price":28080,"nominal":"831","volume":"23286660","trades":"2"},"14:55":{"price":28080,"nominal":"831","volume":"23286660","trades":"2"},"14:54":{"price":28080,"nominal":"831","volume":"23286660","trades":"2"},"14:53":{"price":28080,"nominal":"831","volume":"23286660","trades":"2"},"14:52":{"price":28080,"nominal":"831","volume":"23286660","trades":"2"},"14:51":{"price":28020,"nominal":"25","volume":"699500","trades":"1"},"14:50":{"price":28020,"nominal":"25","volume":"699500","trades":"1"},"14:49":{"price":27980,"nominal":"1","volume":"27980","trades":"1"},"14:48":{"price":27980,"nominal":"1","volume":"27980","trades":"1"},"14:47":{"price":27980,"nominal":"1","volume":"27980","trades":"1"},"14:46":{"price":27980,"nominal":"1","volume":"27980","trades":"1"},"14:45":{"price":27980,"nominal":"1","volume":"28020","trades":"1"},"14:44":{"price":28020,"nominal":"1","volume":"28040","trades":"1"},"14:43":{"price":28020,"nominal":"1","volume":"28040","trades":"1"},"14:42":{"price":28020,"nominal":"1","volume":"28040","trades":"1"},"14:41":{"price":28040,"nominal":"2","volume":"56080","trades":"2"},"14:40":{"price":28040,"nominal":"2","volume":"56080","trades":"2"},"14:39":{"price":28040,"nominal":"2","volume":"56080","trades":"2"},"14:38":{"price":28040,"nominal":"2","volume":"56080","trades":"2"},"14:37":{"price":28040,"nominal":"2","volume":"56080","trades":"2"},"14:36":{"price":28040,"nominal":"2","volume":"56080","trades":"2"},"14:35":{"price":28040,"nominal":"1574","volume":"44040580","trades":"2"},"14:34":{"price":27980,"nominal":"3","volume":"84000","trades":"2"},"14:33":{"price":27980,"nominal":"3","volume":"84000","trades":"2"},"14:32":{"price":28000,"nominal":"4","volume":"112160","trades":"1"},"14:31":{"price":28000,"nominal":"4","volume":"112160","trades":"1"},"14:30":{"price":28000,"nominal":"4","volume":"112160","trades":"1"},"14:29":{"price":28040,"nominal":"2","volume":"56040","trades":"1"},"14:28":{"price":28040,"nominal":"2","volume":"56040","trades":"1"},"14:27":{"price":28040,"nominal":"2","volume":"56040","trades":"1"},"14:26":{"price":28020,"nominal":"3","volume":"84060","trades":"2"},"14:25":{"price":28020,"nominal":"3","volume":"84060","trades":"2"},"14:24":{"price":28020,"nominal":"3","volume":"84060","trades":"2"},"14:23":{"price":28020,"nominal":"3","volume":"84060","trades":"2"},"14:22":{"price":28020,"nominal":"3","volume":"84060","trades":"2"},"14:21":{"price":28020,"nominal":"3","volume":"84060","trades":"2"},"14:20":{"price":28020,"nominal":"3","volume":"84060","trades":"2"},"14:19":{"price":28020,"nominal":"3","volume":"84060","trades":"2"},"14:18":{"price":28020,"nominal":"3","volume":"84060","trades":"2"},"14:17":{"price":28020,"nominal":"3","volume":"84060","trades":"2"},"14:16":{"price":28020,"nominal":"3","volume":"84060","trades":"2"},"14:15":{"price":28020,"nominal":"57","volume":"1595300","trades":"4"},"14:14":{"price":28020,"nominal":"57","volume":"1595300","trades":"4"},"14:13":{"price":28020,"nominal":"57","volume":"1595300","trades":"4"},"14:12":{"price":28020,"nominal":"57","volume":"1595300","trades":"4"},"14:11":{"price":28020,"nominal":"14","volume":"391640","trades":"2"},"14:10":{"price":27940,"nominal":"1","volume":"28020","trades":"1"},"14:09":{"price":27940,"nominal":"1","volume":"28020","trades":"1"},"14:08":{"price":27940,"nominal":"1","volume":"28020","trades":"1"},"14:07":{"price":27940,"nominal":"1","volume":"28020","trades":"1"},"14:06":{"price":27940,"nominal":"1","volume":"28020","trades":"1"},"14:05":{"price":28020,"nominal":"20","volume":"560160","trades":"2"},"14:04":{"price":28020,"nominal":"20","volume":"560160","trades":"2"},"14:03":{"price":27940,"nominal":"26","volume":"728000","trades":"1"},"14:02":{"price":27940,"nominal":"26","volume":"728000","trades":"1"},"14:01":{"price":28000,"nominal":"39","volume":"1089820","trades":"2"},"14:00":{"price":28020,"nominal":"6","volume":"167900","trades":"2"},"13:59":{"price":28000,"nominal":"31","volume":"867380","trades":"1"},"13:58":{"price":27980,"nominal":"12","volume":"336160","trades":"2"},"13:57":{"price":28020,"nominal":"2","volume":"55960","trades":"1"},"13:56":{"price":27980,"nominal":"10","volume":"280200","trades":"1"},"13:55":{"price":28020,"nominal":"44","volume":"1232880","trades":"2"},"13:54":{"price":28020,"nominal":"110","volume":"3079440","trades":"5"},"13:53":{"price":27980,"nominal":"7","volume":"196260","trades":"2"},"13:52":{"price":27980,"nominal":"7","volume":"196260","trades":"2"},"13:51":{"price":28060,"nominal":"7","volume":"196000","trades":"1"},"13:50":{"price":28000,"nominal":"18","volume":"504720","trades":"1"},"13:49":{"price":28000,"nominal":"18","volume":"504720","trades":"1"},"13:48":{"price":28000,"nominal":"18","volume":"504720","trades":"1"},"13:47":{"price":28000,"nominal":"18","volume":"504720","trades":"1"},"13:46":{"price":28000,"nominal":"18","volume":"504720","trades":"1"},"13:45":{"price":28000,"nominal":"18","volume":"504720","trades":"1"},"13:44":{"price":28000,"nominal":"18","volume":"504720","trades":"1"},"13:43":{"price":28000,"nominal":"18","volume":"504720","trades":"1"},"13:42":{"price":28040,"nominal":"73","volume":"2045400","trades":"2"},"13:41":{"price":28020,"nominal":"10","volume":"279400","trades":"1"},"13:40":{"price":28020,"nominal":"10","volume":"279400","trades":"1"},"13:39":{"price":27940,"nominal":"7","volume":"195580","trades":"2"},"13:38":{"price":27940,"nominal":"7","volume":"195580","trades":"2"},"13:37":{"price":27940,"nominal":"1","volume":"28040","trades":"1"},"13:36":{"price":27940,"nominal":"1","volume":"28040","trades":"1"},"13:35":{"price":27940,"nominal":"1","volume":"28040","trades":"1"},"13:34":{"price":28040,"nominal":"50","volume":"1398000","trades":"1"},"13:33":{"price":28040,"nominal":"50","volume":"1398000","trades":"1"},"13:32":{"price":28040,"nominal":"50","volume":"1398000","trades":"1"},"13:31":{"price":27960,"nominal":"5","volume":"140080","trades":"1"},"13:30":{"price":27960,"nominal":"5","volume":"140080","trades":"1"},"13:29":{"price":27960,"nominal":"5","volume":"140080","trades":"1"},"13:28":{"price":27960,"nominal":"5","volume":"140080","trades":"1"},"13:27":{"price":27960,"nominal":"5","volume":"140080","trades":"1"},"13:26":{"price":28000,"nominal":"2","volume":"55880","trades":"2"},"13:25":{"price":28000,"nominal":"2","volume":"55880","trades":"2"},"13:24":{"price":27940,"nominal":"1","volume":"28000","trades":"1"},"13:23":{"price":28000,"nominal":"5","volume":"139600","trades":"1"},"13:22":{"price":28000,"nominal":"5","volume":"139600","trades":"1"},"13:21":{"price":28000,"nominal":"5","volume":"139600","trades":"1"},"13:20":{"price":27920,"nominal":"20","volume":"558000","trades":"1"},"13:19":{"price":27900,"nominal":"10","volume":"279000","trades":"2"},"13:18":{"price":27900,"nominal":"10","volume":"279000","trades":"2"},"13:17":{"price":27900,"nominal":"7","volume":"195860","trades":"1"},"13:16":{"price":27980,"nominal":"20","volume":"558400","trades":"1"},"13:15":{"price":27920,"nominal":"12","volume":"336000","trades":"2"},"13:14":{"price":28000,"nominal":"2","volume":"55920","trades":"1"},"13:13":{"price":28000,"nominal":"2","volume":"55920","trades":"1"},"13:12":{"price":28000,"nominal":"2","volume":"55920","trades":"1"},"13:11":{"price":28000,"nominal":"2","volume":"55920","trades":"1"},"13:10":{"price":27960,"nominal":"1","volume":"28040","trades":"1"},"13:09":{"price":28040,"nominal":"9","volume":"251820","trades":"1"},"13:08":{"price":28040,"nominal":"9","volume":"251820","trades":"1"},"13:07":{"price":27980,"nominal":"15","volume":"419700","trades":"1"},"13:06":{"price":27980,"nominal":"15","volume":"419700","trades":"1"},"13:05":{"price":27980,"nominal":"7","volume":"195820","trades":"2"},"13:04":{"price":27980,"nominal":"7","volume":"195820","trades":"2"},"13:03":{"price":27940,"nominal":"6","volume":"167940","trades":"2"},"13:02":{"price":27940,"nominal":"6","volume":"167940","trades":"2"},"13:01":{"price":27940,"nominal":"6","volume":"167940","trades":"2"},"13:00":{"price":28000,"nominal":"40","volume":"1119200","trades":"1"},"12:59":{"price":27980,"nominal":"3","volume":"83940","trades":"1"},"12:58":{"price":27980,"nominal":"756","volume":"21114320","trades":"2"},"12:57":{"price":28000,"nominal":"49","volume":"1369060","trades":"3"},"12:56":{"price":27940,"nominal":"1","volume":"27940","trades":"1"},"12:55":{"price":27940,"nominal":"11","volume":"307340","trades":"1"},"12:54":{"price":27940,"nominal":"20","volume":"558840","trades":"3"},"12:53":{"price":27940,"nominal":"20","volume":"558840","trades":"3"},"12:52":{"price":27940,"nominal":"20","volume":"558840","trades":"3"},"12:51":{"price":27940,"nominal":"20","volume":"558840","trades":"3"},"12:50":{"price":27940,"nominal":"20","volume":"558840","trades":"3"},"12:49":{"price":27940,"nominal":"20","volume":"558840","trades":"3"},"12:48":{"price":27940,"nominal":"20","volume":"558840","trades":"3"},"12:47":{"price":27980,"nominal":"10","volume":"279600","trades":"1"},"12:46":{"price":27960,"nominal":"1","volume":"27920","trades":"1"},"12:45":{"price":27960,"nominal":"1","volume":"27920","trades":"1"},"12:44":{"price":27960,"nominal":"1","volume":"27920","trades":"1"},"12:43":{"price":27920,"nominal":"2","volume":"56000","trades":"2"},"12:42":{"price":28000,"nominal":"2","volume":"56040","trades":"1"},"12:41":{"price":28020,"nominal":"18","volume":"504360","trades":"1"},"12:40":{"price":28020,"nominal":"18","volume":"504360","trades":"1"},"12:39":{"price":28020,"nominal":"18","volume":"504360","trades":"1"},"12:38":{"price":28020,"nominal":"16","volume":"448360","trades":"5"},"12:37":{"price":28020,"nominal":"16","volume":"448360","trades":"5"},"12:36":{"price":28020,"nominal":"16","volume":"448360","trades":"5"},"12:35":{"price":27960,"nominal":"8","volume":"224160","trades":"2"},"12:34":{"price":27960,"nominal":"8","volume":"224160","trades":"2"},"12:33":{"price":28020,"nominal":"1","volume":"27980","trades":"1"},"12:32":{"price":28020,"nominal":"1","volume":"27980","trades":"1"},"12:31":{"price":28020,"nominal":"1","volume":"27980","trades":"1"},"12:30":{"price":27980,"nominal":"1","volume":"27960","trades":"1"},"12:29":{"price":27960,"nominal":"11","volume":"307760","trades":"2"},"12:28":{"price":27960,"nominal":"11","volume":"307760","trades":"2"},"12:27":{"price":27980,"nominal":"1","volume":"28000","trades":"1"},"12:26":{"price":27980,"nominal":"1","volume":"28000","trades":"1"},"12:25":{"price":27980,"nominal":"1","volume":"28000","trades":"1"},"12:24":{"price":28000,"nominal":"25","volume":"699500","trades":"1"},"12:23":{"price":28000,"nominal":"25","volume":"699500","trades":"1"},"12:22":{"price":28000,"nominal":"25","volume":"699500","trades":"1"},"12:21":{"price":27980,"nominal":"250","volume":"7010000","trades":"1"},"12:20":{"price":27980,"nominal":"250","volume":"7010000","trades":"1"},"12:19":{"price":27980,"nominal":"250","volume":"7010000","trades":"1"},"12:18":{"price":27980,"nominal":"250","volume":"7010000","trades":"1"},"12:17":{"price":27980,"nominal":"250","volume":"7010000","trades":"1"},"12:16":{"price":27980,"nominal":"250","volume":"7010000","trades":"1"},"12:15":{"price":27980,"nominal":"250","volume":"7010000","trades":"1"},"12:14":{"price":27980,"nominal":"250","volume":"7010000","trades":"1"},"12:13":{"price":27980,"nominal":"250","volume":"7010000","trades":"1"},"12:12":{"price":27980,"nominal":"250","volume":"7010000","trades":"1"},"12:11":{"price":28040,"nominal":"17","volume":"477020","trades":"1"},"12:10":{"price":28060,"nominal":"3","volume":"84060","trades":"1"},"12:09":{"price":28020,"nominal":"21","volume":"589680","trades":"1"},"12:08":{"price":28020,"nominal":"21","volume":"589680","trades":"1"},"12:07":{"price":28020,"nominal":"21","volume":"589680","trades":"1"},"12:06":{"price":28080,"nominal":"92","volume":"2580600","trades":"3"},"12:05":{"price":28080,"nominal":"92","volume":"2580600","trades":"3"},"12:04":{"price":28080,"nominal":"92","volume":"2580600","trades":"3"},"12:03":{"price":27980,"nominal":"52","volume":"1453920","trades":"1"},"12:02":{"price":27980,"nominal":"52","volume":"1453920","trades":"1"},"12:01":{"price":27960,"nominal":"5","volume":"140200","trades":"1"},"12:00":{"price":28040,"nominal":"2","volume":"56040","trades":"1"},"11:59":{"price":28020,"nominal":"19","volume":"531500","trades":"3"},"11:58":{"price":27940,"nominal":"17","volume":"474980","trades":"1"},"11:57":{"price":27940,"nominal":"17","volume":"474980","trades":"1"},"11:56":{"price":27940,"nominal":"4","volume":"112000","trades":"1"},"11:55":{"price":27940,"nominal":"4","volume":"112000","trades":"1"},"11:54":{"price":27940,"nominal":"4","volume":"112000","trades":"1"},"11:53":{"price":28000,"nominal":"10","volume":"280000","trades":"1"},"11:52":{"price":28000,"nominal":"10","volume":"280000","trades":"1"},"11:51":{"price":28000,"nominal":"20","volume":"558400","trades":"1"},"11:50":{"price":27920,"nominal":"170","volume":"4760260","trades":"3"},"11:49":{"price":28020,"nominal":"25","volume":"698100","trades":"2"},"11:48":{"price":28020,"nominal":"25","volume":"698100","trades":"2"},"11:47":{"price":27920,"nominal":"5","volume":"139700","trades":"1"},"11:46":{"price":27940,"nominal":"24","volume":"670280","trades":"2"},"11:45":{"price":27920,"nominal":"1","volume":"27940","trades":"1"},"11:44":{"price":27920,"nominal":"1","volume":"27940","trades":"1"},"11:43":{"price":27940,"nominal":"1","volume":"28020","trades":"1"},"11:42":{"price":27940,"nominal":"1","volume":"28020","trades":"1"},"11:41":{"price":27940,"nominal":"1","volume":"28020","trades":"1"},"11:40":{"price":28020,"nominal":"21","volume":"589260","trades":"1"},"11:39":{"price":28060,"nominal":"1","volume":"28000","trades":"1"},"11:38":{"price":28060,"nominal":"1","volume":"28000","trades":"1"},"11:37":{"price":28000,"nominal":"1","volume":"27980","trades":"1"},"11:36":{"price":28000,"nominal":"1","volume":"27980","trades":"1"},"11:35":{"price":28000,"nominal":"1","volume":"27980","trades":"1"},"11:34":{"price":27980,"nominal":"3","volume":"83740","trades":"2"},"11:33":{"price":27980,"nominal":"3","volume":"83740","trades":"2"},"11:32":{"price":27980,"nominal":"3","volume":"83740","trades":"2"},"11:31":{"price":27880,"nominal":"26","volume":"726320","trades":"2"},"11:30":{"price":27920,"nominal":"4","volume":"111680","trades":"1"},"11:29":{"price":27920,"nominal":"4","volume":"111680","trades":"1"},"11:28":{"price":27920,"nominal":"4","volume":"111680","trades":"1"},"11:27":{"price":27920,"nominal":"1","volume":"28000","trades":"1"},"11:26":{"price":28000,"nominal":"1","volume":"27960","trades":"1"},"11:25":{"price":28000,"nominal":"1","volume":"27960","trades":"1"},"11:24":{"price":28000,"nominal":"1","volume":"27960","trades":"1"},"11:23":{"price":27960,"nominal":"3","volume":"84040","trades":"1"},"11:22":{"price":28040,"nominal":"2","volume":"55840","trades":"2"},"11:21":{"price":28040,"nominal":"2","volume":"55840","trades":"2"},"11:20":{"price":28040,"nominal":"2","volume":"55840","trades":"2"},"11:19":{"price":27920,"nominal":"17","volume":"475320","trades":"1"},"11:18":{"price":27920,"nominal":"17","volume":"475320","trades":"1"},"11:17":{"price":27960,"nominal":"33","volume":"924000","trades":"1"},"11:16":{"price":27960,"nominal":"33","volume":"924000","trades":"1"},"11:15":{"price":28000,"nominal":"64","volume":"1795180","trades":"3"},"11:14":{"price":28000,"nominal":"64","volume":"1795180","trades":"3"},"11:13":{"price":28060,"nominal":"31","volume":"870480","trades":"4"},"11:12":{"price":28080,"nominal":"1","volume":"28080","trades":"1"},"11:11":{"price":28080,"nominal":"1","volume":"28080","trades":"1"},"11:10":{"price":28080,"nominal":"5","volume":"140400","trades":"1"},"11:09":{"price":28080,"nominal":"5","volume":"140400","trades":"1"},"11:08":{"price":28080,"nominal":"10","volume":"281000","trades":"1"},"11:07":{"price":28080,"nominal":"10","volume":"281000","trades":"1"},"11:06":{"price":28080,"nominal":"10","volume":"281000","trades":"1"},"11:05":{"price":28080,"nominal":"10","volume":"281000","trades":"1"},"11:04":{"price":28100,"nominal":"34","volume":"956620","trades":"2"},"11:03":{"price":28100,"nominal":"34","volume":"956620","trades":"2"},"11:02":{"price":28180,"nominal":"3","volume":"84480","trades":"1"},"11:01":{"price":28180,"nominal":"3","volume":"84480","trades":"1"},"11:00":[],"10:58":{"price":28160,"nominal":"44","volume":"1239040","trades":"1"},"10:57":{"price":28160,"nominal":"1","volume":"28260","trades":"1"},"10:56":{"price":28260,"nominal":"12","volume":"339400","trades":"3"},"10:55":{"price":28300,"nominal":"38","volume":"1073360","trades":"2"},"10:54":{"price":28240,"nominal":"50","volume":"1417000","trades":"1"},"10:51":{"price":28340,"nominal":"16","volume":"453740","trades":"2"},"10:49":{"price":28280,"nominal":"3","volume":"84800","trades":"2"},"10:46":{"price":28240,"nominal":"5","volume":"141300","trades":"1"},"10:45":{"price":28260,"nominal":"6","volume":"169160","trades":"2"},"10:44":{"price":28220,"nominal":"400","volume":"11248000","trades":"1"},"10:41":{"price":28120,"nominal":"101","volume":"2852240","trades":"1"},"10:40":{"price":28240,"nominal":"227","volume":"6402120","trades":"4"},"10:36":{"price":28120,"nominal":"1","volume":"28220","trades":"1"},"10:34":{"price":28220,"nominal":"6","volume":"168720","trades":"1"},"10:33":{"price":28120,"nominal":"42","volume":"1183280","trades":"9"},"10:30":{"price":28040,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:58":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:57":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:56":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:55":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:54":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:53":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:52":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:51":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:50":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:49":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:48":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:47":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:46":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:45":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:44":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:43":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:42":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:41":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:40":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:39":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:38":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:37":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:36":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:35":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:34":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:33":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:32":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:31":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:30":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:29":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:28":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:27":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:26":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:25":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:24":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:23":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:22":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:21":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:20":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:19":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:18":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:17":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:16":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:15":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:14":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:13":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:12":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:11":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:10":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:09":{"price":19.85,"nominal":"1","volume":"20","trades":"1"},"16:08":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"16:07":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"16:06":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"16:05":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"16:04":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"16:03":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"16:02":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"16:01":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"16:00":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:59":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:58":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:57":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:56":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:55":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:54":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:53":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:52":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:51":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:50":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:49":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:48":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:47":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:46":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:45":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:44":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:43":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:42":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:41":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:40":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:39":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:38":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:37":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:36":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:35":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:34":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:33":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:32":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:31":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:30":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:29":{"price":19.82,"nominal":"6","volume":"118","trades":"1"},"15:28":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:27":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:26":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:25":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:24":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:23":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:22":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:21":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:20":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:19":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:18":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:17":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:16":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:15":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:14":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:13":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:12":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:11":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:10":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:09":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:08":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:07":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:06":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:05":{"price":19.68,"nominal":"100","volume":"1980","trades":"2"},"15:04":{"price":19.95,"nominal":"25","volume":"492","trades":"6"},"15:03":{"price":19.67,"nominal":"1","volume":"20","trades":"1"},"15:02":{"price":19.67,"nominal":"1","volume":"20","trades":"1"},"15:01":{"price":19.67,"nominal":"1","volume":"20","trades":"1"},"15:00":{"price":19.67,"nominal":"1","volume":"20","trades":"1"},"14:59":{"price":19.67,"nominal":"1","volume":"20","trades":"1"},"14:58":{"price":19.67,"nominal":"1","volume":"20","trades":"1"},"14:57":{"price":19.67,"nominal":"1","volume":"20","trades":"1"},"14:56":{"price":19.67,"nominal":"1","volume":"20","trades":"1"},"14:55":{"price":19.67,"nominal":"1","volume":"20","trades":"1"},"14:54":{"price":19.67,"nominal":"1","volume":"20","trades":"1"},"14:53":{"price":19.67,"nominal":"1","volume":"20","trades":"1"},"14:52":{"price":19.67,"nominal":"1","volume":"20","trades":"1"},"14:51":{"price":19.67,"nominal":"1","volume":"20","trades":"1"},"14:50":{"price":19.67,"nominal":"1","volume":"20","trades":"1"},"14:49":{"price":19.67,"nominal":"1","volume":"20","trades":"1"},"14:48":{"price":19.67,"nominal":"1","volume":"20","trades":"1"},"14:47":{"price":19.67,"nominal":"1","volume":"20","trades":"1"},"14:46":{"price":19.67,"nominal":"1","volume":"20","trades":"1"},"14:45":{"price":19.81,"nominal":"4","volume":"79","trades":"1"},"14:44":{"price":19.81,"nominal":"4","volume":"79","trades":"1"},"14:43":{"price":19.81,"nominal":"4","volume":"79","trades":"1"},"14:42":{"price":19.81,"nominal":"4","volume":"79","trades":"1"},"14:41":{"price":19.81,"nominal":"4","volume":"79","trades":"1"},"14:40":{"price":19.81,"nominal":"4","volume":"79","trades":"1"},"14:39":{"price":19.79,"nominal":"9","volume":"178","trades":"1"},"14:38":{"price":19.79,"nominal":"9","volume":"178","trades":"1"},"14:37":{"price":19.79,"nominal":"9","volume":"178","trades":"1"},"14:36":{"price":19.79,"nominal":"9","volume":"178","trades":"1"},"14:35":{"price":19.79,"nominal":"9","volume":"178","trades":"1"},"14:34":{"price":19.79,"nominal":"9","volume":"178","trades":"1"},"14:33":{"price":19.79,"nominal":"9","volume":"178","trades":"1"},"14:32":{"price":19.79,"nominal":"9","volume":"178","trades":"1"},"14:31":{"price":19.79,"nominal":"9","volume":"178","trades":"1"},"14:30":{"price":19.79,"nominal":"9","volume":"178","trades":"1"},"14:29":{"price":19.79,"nominal":"9","volume":"178","trades":"1"},"14:28":{"price":19.79,"nominal":"9","volume":"178","trades":"1"},"14:27":{"price":19.79,"nominal":"9","volume":"178","trades":"1"},"14:26":{"price":19.77,"nominal":"10","volume":"198","trades":"2"},"14:25":{"price":19.77,"nominal":"10","volume":"198","trades":"2"},"14:24":{"price":19.77,"nominal":"10","volume":"198","trades":"2"},"14:23":{"price":19.77,"nominal":"10","volume":"198","trades":"2"},"14:22":{"price":19.77,"nominal":"10","volume":"198","trades":"2"},"14:21":{"price":19.77,"nominal":"10","volume":"198","trades":"2"},"14:20":{"price":19.77,"nominal":"10","volume":"198","trades":"2"},"14:19":{"price":19.77,"nominal":"10","volume":"198","trades":"2"},"14:18":{"price":19.77,"nominal":"10","volume":"198","trades":"2"},"14:17":{"price":19.77,"nominal":"10","volume":"198","trades":"2"},"14:16":{"price":19.77,"nominal":"10","volume":"198","trades":"2"},"14:15":{"price":19.77,"nominal":"10","volume":"198","trades":"2"},"14:14":{"price":19.77,"nominal":"10","volume":"198","trades":"2"},"14:13":{"price":19.77,"nominal":"10","volume":"198","trades":"2"},"14:12":{"price":19.77,"nominal":"10","volume":"198","trades":"2"},"14:11":{"price":19.77,"nominal":"10","volume":"198","trades":"2"},"14:10":{"price":19.78,"nominal":"126","volume":"2503","trades":"1"},"14:09":{"price":19.78,"nominal":"126","volume":"2503","trades":"1"},"14:08":{"price":19.78,"nominal":"126","volume":"2503","trades":"1"},"14:07":{"price":19.78,"nominal":"126","volume":"2503","trades":"1"},"14:06":{"price":19.78,"nominal":"126","volume":"2503","trades":"1"},"14:05":{"price":19.78,"nominal":"126","volume":"2503","trades":"1"},"14:04":{"price":19.78,"nominal":"126","volume":"2503","trades":"1"},"14:03":{"price":19.78,"nominal":"126","volume":"2503","trades":"1"},"14:02":{"price":19.78,"nominal":"126","volume":"2503","trades":"1"},"14:01":{"price":19.78,"nominal":"126","volume":"2503","trades":"1"},"14:00":{"price":19.78,"nominal":"126","volume":"2503","trades":"1"},"13:59":{"price":19.78,"nominal":"126","volume":"2503","trades":"1"},"13:58":{"price":19.78,"nominal":"126","volume":"2503","trades":"1"},"13:57":{"price":19.78,"nominal":"126","volume":"2503","trades":"1"},"13:56":{"price":19.78,"nominal":"126","volume":"2503","trades":"1"},"13:55":{"price":19.78,"nominal":"126","volume":"2503","trades":"1"},"13:54":{"price":19.89,"nominal":"1","volume":"20","trades":"6"},"13:53":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:52":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:51":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:50":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:49":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:48":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:47":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:46":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:45":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:44":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:43":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:42":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:41":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:40":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:39":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:38":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:37":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:36":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:35":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:34":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:33":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:32":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:31":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:30":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:29":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:28":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:27":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:26":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:25":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:24":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:23":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:22":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:21":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:20":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:19":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:18":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:17":{"price":19.66,"nominal":"12","volume":"237","trades":"1"},"13:16":{"price":19.76,"nominal":"135","volume":"2674","trades":"1"},"13:15":{"price":19.76,"nominal":"135","volume":"2674","trades":"1"},"13:14":{"price":19.76,"nominal":"135","volume":"2674","trades":"1"},"13:13":{"price":19.76,"nominal":"135","volume":"2674","trades":"1"},"13:12":{"price":19.76,"nominal":"135","volume":"2674","trades":"1"},"13:11":{"price":19.76,"nominal":"135","volume":"2674","trades":"1"},"13:10":{"price":20.1,"nominal":"11","volume":"217","trades":"5"},"13:09":{"price":20.1,"nominal":"11","volume":"217","trades":"5"},"13:08":{"price":20.1,"nominal":"11","volume":"217","trades":"5"},"13:07":{"price":20.1,"nominal":"11","volume":"217","trades":"5"},"13:06":{"price":20.1,"nominal":"11","volume":"217","trades":"5"},"13:05":{"price":20.1,"nominal":"11","volume":"217","trades":"5"},"13:04":{"price":20.1,"nominal":"11","volume":"217","trades":"5"},"13:03":{"price":20.1,"nominal":"11","volume":"217","trades":"5"},"13:02":{"price":20.1,"nominal":"11","volume":"217","trades":"5"},"13:01":{"price":20.1,"nominal":"11","volume":"217","trades":"5"},"13:00":{"price":20.1,"nominal":"11","volume":"217","trades":"5"},"12:59":{"price":20.1,"nominal":"11","volume":"217","trades":"5"},"12:58":{"price":20.1,"nominal":"11","volume":"217","trades":"5"},"12:57":{"price":20.1,"nominal":"11","volume":"217","trades":"5"},"12:56":{"price":19.73,"nominal":"21","volume":"414","trades":"4"},"12:55":{"price":19.73,"nominal":"21","volume":"414","trades":"4"},"12:54":{"price":19.73,"nominal":"21","volume":"414","trades":"4"},"12:53":{"price":19.73,"nominal":"21","volume":"414","trades":"4"},"12:52":{"price":19.73,"nominal":"21","volume":"414","trades":"4"},"12:51":{"price":19.73,"nominal":"21","volume":"414","trades":"4"},"12:50":{"price":19.73,"nominal":"21","volume":"414","trades":"4"},"12:49":{"price":19.73,"nominal":"21","volume":"414","trades":"4"},"12:48":{"price":19.73,"nominal":"21","volume":"414","trades":"4"},"12:47":{"price":19.66,"nominal":"10","volume":"197","trades":"1"},"12:46":{"price":19.69,"nominal":"50","volume":"989","trades":"1"},"12:45":{"price":19.69,"nominal":"50","volume":"989","trades":"1"},"12:44":{"price":19.69,"nominal":"50","volume":"989","trades":"1"},"12:43":{"price":19.82,"nominal":"17","volume":"334","trades":"4"},"12:42":{"price":19.82,"nominal":"17","volume":"334","trades":"4"},"12:41":{"price":19.82,"nominal":"17","volume":"334","trades":"4"},"12:40":{"price":19.82,"nominal":"17","volume":"334","trades":"4"},"12:39":{"price":19.82,"nominal":"17","volume":"334","trades":"4"},"12:38":{"price":19.82,"nominal":"17","volume":"334","trades":"4"},"12:37":{"price":19.82,"nominal":"17","volume":"334","trades":"4"},"12:36":{"price":19.82,"nominal":"17","volume":"334","trades":"4"},"12:35":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:34":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:33":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:32":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:31":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:30":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:29":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:28":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:27":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:26":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:25":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:24":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:23":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:22":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:21":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:20":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:19":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:18":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:17":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:16":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:15":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:14":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:13":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:12":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:11":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:10":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:09":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:08":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:07":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:06":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:05":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:04":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:03":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:02":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:01":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"12:00":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"11:59":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"11:58":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"11:57":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"11:56":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"11:55":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"11:54":{"price":19.63,"nominal":"15","volume":"296","trades":"1"},"11:53":{"price":19.73,"nominal":"14","volume":"275","trades":"2"},"11:52":{"price":19.61,"nominal":"1","volume":"20","trades":"1"},"11:51":{"price":19.61,"nominal":"1","volume":"20","trades":"1"},"11:50":{"price":19.61,"nominal":"1","volume":"20","trades":"1"},"11:49":{"price":19.61,"nominal":"1","volume":"20","trades":"1"},"11:48":{"price":19.61,"nominal":"1","volume":"20","trades":"1"},"11:47":{"price":19.61,"nominal":"1","volume":"20","trades":"1"},"11:46":{"price":19.61,"nominal":"1","volume":"20","trades":"1"},"11:45":{"price":19.61,"nominal":"1","volume":"20","trades":"1"},"11:44":{"price":19.61,"nominal":"1","volume":"20","trades":"1"},"11:43":{"price":19.62,"nominal":"10","volume":"197","trades":"1"},"11:42":{"price":19.62,"nominal":"10","volume":"197","trades":"1"},"11:41":{"price":19.62,"nominal":"10","volume":"197","trades":"1"},"11:40":{"price":19.7,"nominal":"19","volume":"376","trades":"1"},"11:39":{"price":19.7,"nominal":"19","volume":"376","trades":"1"},"11:38":{"price":19.7,"nominal":"19","volume":"376","trades":"1"},"11:37":{"price":19.7,"nominal":"19","volume":"376","trades":"1"},"11:36":{"price":19.7,"nominal":"19","volume":"376","trades":"1"},"11:35":{"price":19.7,"nominal":"19","volume":"376","trades":"1"},"11:34":{"price":19.7,"nominal":"19","volume":"376","trades":"1"},"11:33":{"price":19.7,"nominal":"19","volume":"376","trades":"1"},"11:32":{"price":19.7,"nominal":"19","volume":"376","trades":"1"},"11:31":{"price":19.7,"nominal":"19","volume":"376","trades":"1"},"11:30":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:29":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:28":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:27":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:26":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:25":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:24":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:23":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:22":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:21":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:20":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:19":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:18":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:17":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:16":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:15":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:14":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:13":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:12":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:11":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:10":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:09":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:08":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:07":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:06":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:05":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:04":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:03":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:02":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:01":{"price":19.79,"nominal":"1","volume":"20","trades":"1"},"11:00":[],"10:56":{"price":19.89,"nominal":"12","volume":"239","trades":"3"},"10:55":{"price":19.96,"nominal":"9","volume":"179","trades":"1"},"10:49":{"price":19.91,"nominal":"400","volume":"7880","trades":"1"},"10:41":{"price":19.7,"nominal":"9","volume":"177","trades":"1"},"10:33":{"price":19.7,"nominal":"10","volume":"198","trades":"3"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:58":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:57":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:56":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:55":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:54":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:53":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:52":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:51":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:50":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:49":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:48":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:47":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:46":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:45":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:44":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:43":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:42":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:41":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:40":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:39":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:38":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:37":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:36":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:35":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:34":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:33":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:32":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:31":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:30":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:29":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:28":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:27":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:26":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:25":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:24":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:23":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:22":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:21":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:20":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:19":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:18":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:17":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:16":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:15":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:14":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:13":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:12":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:11":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:10":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:09":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:08":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:07":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:06":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:05":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:04":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:03":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:02":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:01":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"16:00":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:59":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:58":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:57":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:56":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:55":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:54":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:53":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:52":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:51":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:50":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:49":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:48":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:47":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:46":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:45":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:44":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:43":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:42":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:41":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:40":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:39":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:38":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:37":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:36":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:35":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:34":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:33":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:32":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:31":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:30":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:29":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:28":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:27":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:26":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:25":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:24":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:23":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:22":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:21":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:20":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:19":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:18":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:17":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:16":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:15":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:14":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:13":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:12":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:11":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:10":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:09":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:08":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:07":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:06":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:05":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:04":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:03":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:02":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:01":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"15:00":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:59":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:58":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:57":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:56":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:55":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:54":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:53":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:52":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:51":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:50":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:49":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:48":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:47":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:46":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:45":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:44":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:43":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:42":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:41":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:40":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:39":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:38":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:37":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:36":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:35":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:34":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:33":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:32":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:31":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:30":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:29":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:28":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:27":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:26":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:25":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:24":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:23":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:22":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:21":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:20":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:19":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:18":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:17":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:16":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:15":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:14":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:13":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:12":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:11":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:10":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:09":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:08":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:07":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:06":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:05":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:04":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:03":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:02":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:01":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"14:00":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:59":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:58":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:57":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:56":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:55":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:54":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:53":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:52":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:51":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:50":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:49":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:48":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:47":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:46":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:45":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:44":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:43":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:42":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:41":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:40":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:39":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:38":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:37":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:36":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:35":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:34":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:33":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:32":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:31":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:30":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:29":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:28":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:27":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:26":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:25":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:24":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:23":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:22":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:21":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:20":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:19":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:18":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:17":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:16":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:15":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:14":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:13":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:12":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:11":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:10":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:09":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:08":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:07":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:06":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:05":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:04":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:03":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:02":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:01":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"13:00":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:59":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:58":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:57":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:56":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:55":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:54":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:53":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:52":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:51":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:50":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:49":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:48":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:47":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:46":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:45":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:44":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:43":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:42":{"price":19.08,"nominal":"0","volume":"0","trades":"1"},"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":28240,"return":-0.14},"1w":{"date":"2026-03-12","prev":27460,"return":2.69},"1m":{"date":"2026-02-19","prev":29660,"return":-4.92},"3m":{"date":"2025-12-19","prev":32720,"return":-13.81},"6m":{"date":"2025-09-19","prev":32860,"return":-14.18},"9m":{"date":"2025-06-19","prev":21225,"return":32.86},"1y":{"date":"2025-03-19","prev":20625,"return":36.73}}}}},"KO":{"ticker":"KO","name":"Coca-Cola","kind":"cedear","img":"KO","currency":{"ARS":"KO"},"data":{"ARS":{"daily":{"2026-03-19":{"price":22200,"nominal":"46582","volume":"1036744350"},"2026-03-18":{"price":22350,"nominal":"55623","volume":"1251840410"},"2026-03-17":{"price":22810,"nominal":"66814","volume":"1533416930"},"2026-03-16":{"price":22940,"nominal":"104346","volume":"2393816380"},"2026-03-13":{"price":22730,"nominal":"44473","volume":"1008445350"},"2026-03-12":{"price":22620,"nominal":"53640","volume":"1218800410"},"2026-03-11":{"price":22540,"nominal":"74363","volume":"1677282770"},"2026-03-10":{"price":22780,"nominal":"48141","volume":"1099311210"},"2026-03-09":{"price":22930,"nominal":"94541","volume":"2161437280"},"2026-03-06":{"price":22790,"nominal":"101247","volume":"2297857500"},"2026-03-05":{"price":22600,"nominal":"73344","volume":"1666030520"},"2026-03-04":{"price":22980,"nominal":"83545","volume":"1919195250"},"2026-03-03":{"price":23540,"nominal":"171419","volume":"4017859980"},"2026-03-02":{"price":23560,"nominal":"52684","volume":"1244909050"},"2026-02-27":{"price":23820,"nominal":"38950","volume":"936229510"},"2026-02-26":{"price":23830,"nominal":"89257","volume":"2124518460"},"2026-02-25":{"price":23590,"nominal":"78350","volume":"1834155330"},"2026-02-24":{"price":23320,"nominal":"36344","volume":"845968310"},"2026-02-23":{"price":23220,"nominal":"86842","volume":"2008436280"},"2026-02-20":{"price":22990,"nominal":"43725","volume":"1007205630"},"2026-02-19":{"price":22830,"nominal":"35933","volume":"821150480"},"2026-02-18":{"price":23000,"nominal":"37889","volume":"881282390"},"2026-02-13":{"price":23180,"nominal":"48690","volume":"1128066760"},"2026-02-12":{"price":23400,"nominal":"51872","volume":"1213910650"},"2026-02-11":{"price":23200,"nominal":"63633","volume":"1468290850"},"2026-02-10":{"price":22700,"nominal":"126640","volume":"2848021930"},"2026-02-09":{"price":23080,"nominal":"100854","volume":"2339364780"},"2026-02-06":{"price":23520,"nominal":"107105","volume":"2522746100"},"2026-02-05":{"price":23660,"nominal":"108834","volume":"2561990480"},"2026-02-04":{"price":23160,"nominal":"69552","volume":"1614321270"},"2026-02-03":{"price":22960,"nominal":"95497","volume":"2189627540"},"2026-02-02":{"price":22520,"nominal":"59743","volume":"1341798540"},"2026-01-30":{"price":22350,"nominal":"66326","volume":"1471075330"},"2026-01-29":{"price":22250,"nominal":"174280","volume":"3872697460"},"2026-01-28":{"price":21880,"nominal":"43122","volume":"950923740"},"2026-01-27":{"price":22120,"nominal":"69304","volume":"1532145340"},"2026-01-26":{"price":22030,"nominal":"58895","volume":"1299389480"},"2026-01-23":{"price":21920,"nominal":"49955","volume":"1088818270"},"2026-01-22":{"price":21590,"nominal":"53814","volume":"1164569800"},"2026-01-21":{"price":21700,"nominal":"66021","volume":"1430197440"},"2026-01-20":{"price":21710,"nominal":"110991","volume":"2387095400"},"2026-01-19":{"price":21310,"nominal":"11075","volume":"236701610"},"2026-01-16":{"price":21410,"nominal":"43732","volume":"933869310"},"2026-01-15":{"price":21360,"nominal":"77232","volume":"1659656440"},"2026-01-14":{"price":21830,"nominal":"52189","volume":"1135979710"},"2026-01-13":{"price":21690,"nominal":"44182","volume":"953361330"},"2026-01-12":{"price":21550,"nominal":"40239","volume":"868508550"},"2026-01-09":{"price":21560,"nominal":"49241","volume":"1055649600"},"2026-01-08":{"price":21240,"nominal":"59239","volume":"1247099950"},"2026-01-07":{"price":20710,"nominal":"70951","volume":"1472435400"},"2026-01-06":{"price":20890,"nominal":"93424","volume":"1949995150"},"2026-01-05":{"price":20990,"nominal":"72062","volume":"1514327790"},"2026-01-02":{"price":21370,"nominal":"82017","volume":"1749876490"},"2025-12-30":{"price":21320,"nominal":"30745","volume":"659360850"},"2025-12-29":{"price":21430,"nominal":"105134","volume":"2258044190"},"2025-12-26":{"price":21390,"nominal":"25339","volume":"541983420"},"2025-12-24":{"price":21350,"nominal":"3018","volume":"64538210"},"2025-12-23":{"price":21390,"nominal":"102407","volume":"2209867640"},"2025-12-22":{"price":21660,"nominal":"69227","volume":"1495380490"},"2025-12-19":{"price":21800,"nominal":"37405","volume":"813695670"},"2025-12-18":{"price":21840,"nominal":"81771","volume":"1780634810"},"2025-12-17":{"price":22000,"nominal":"61708","volume":"1350475350"},"2025-12-16":{"price":21910,"nominal":"90501","volume":"1975705450"},"2025-12-15":{"price":21700,"nominal":"81075","volume":"1746499080"},"2025-12-12":{"price":21280,"nominal":"76549","volume":"1612668080"},"2025-12-11":{"price":20850,"nominal":"62851","volume":"1311468960"},"2025-12-10":{"price":21020,"nominal":"46190","volume":"973674200"},"2025-12-09":{"price":21060,"nominal":"116276","volume":"2449501170"},"2025-12-05":{"price":21180,"nominal":"73171","volume":"1549650250"},"2025-12-04":{"price":21290,"nominal":"80066","volume":"1709744620"},"2025-12-03":{"price":21370,"nominal":"60246","volume":"1294054690"},"2025-12-02":{"price":21480,"nominal":"91028","volume":"1962665710"},"2025-12-01":{"price":21890,"nominal":"62568","volume":"1368285930"},"2025-11-28":{"price":22210,"nominal":"48802","volume":"1081907070"},"2025-11-27":{"price":22210,"nominal":"25993","volume":"577075990"},"2025-11-26":{"price":22340,"nominal":"113612","volume":"2527313780"},"2025-11-25":{"price":22100,"nominal":"103967","volume":"2284788750"},"2025-11-21":{"price":21920,"nominal":"27895","volume":"611604480"},"2025-11-20":{"price":21250,"nominal":"67108","volume":"1411545930"},"2025-11-19":{"price":20940,"nominal":"39828","volume":"833230500"},"2025-11-18":{"price":20960,"nominal":"62914","volume":"1319633090"},"2025-11-17":{"price":21120,"nominal":"71535","volume":"1514544220"},"2025-11-14":{"price":21120,"nominal":"101361","volume":"2136552020"},"2025-11-13":{"price":21130,"nominal":"89401","volume":"1888069910"},"2025-11-12":{"price":21130,"nominal":"60101","volume":"1264466480"},"2025-11-11":{"price":21140,"nominal":"67110","volume":"1413304840"},"2025-11-10":{"price":20830,"nominal":"83439","volume":"1721729910"},"2025-11-07":{"price":20760,"nominal":"107995","volume":"2267270020"},"2025-11-06":{"price":20630,"nominal":"60568","volume":"1247377490"},"2025-11-05":{"price":20490,"nominal":"92883","volume":"1910920610"},"2025-11-04":{"price":20780,"nominal":"113199","volume":"2347545500"},"2025-11-03":{"price":20690,"nominal":"84708","volume":"1736803800"},"2025-10-31":{"price":20760,"nominal":"71390","volume":"1464484630"},"2025-10-30":{"price":20570,"nominal":"92250","volume":"1891674480"},"2025-10-29":{"price":20330,"nominal":"110170","volume":"2241169980"},"2025-10-28":{"price":20920,"nominal":"130881","volume":"2742711440"},"2025-10-27":{"price":20370,"nominal":"392544","volume":"7815505430"},"2025-10-24":{"price":21870,"nominal":"145857","volume":"3174442990"},"2025-10-23":{"price":21730,"nominal":"143117","volume":"3157760490"},"2025-10-22":{"price":22770,"nominal":"171779","volume":"3938663480"},"2025-10-21":{"price":22900,"nominal":"244321","volume":"5502685200"},"2025-10-20":{"price":21490,"nominal":"114482","volume":"2443163700"},"2025-10-17":{"price":21200,"nominal":"276625","volume":"5744456490"},"2025-10-16":{"price":20170,"nominal":"188292","volume":"3762191680"},"2025-10-15":{"price":19530,"nominal":"121749","volume":"2390860450"},"2025-10-14":{"price":19880,"nominal":"145292","volume":"2841279050"},"2025-10-13":{"price":19160,"nominal":"123386","volume":"2343036090"},"2025-10-09":{"price":19330,"nominal":"261288","volume":"5217856480"},"2025-10-08":{"price":20470,"nominal":"126916","volume":"2618716500"},"2025-10-07":{"price":20810,"nominal":"87359","volume":"1799895180"},"2025-10-06":{"price":20070,"nominal":"95798","volume":"1928675420"},"2025-10-03":{"price":20340,"nominal":"202073","volume":"4142236750"},"2025-10-02":{"price":20500,"nominal":"290909","volume":"6000265630"},"2025-10-01":{"price":20970,"nominal":"336813","volume":"7016084680"},"2025-09-30":{"price":20450,"nominal":"318264","volume":"6443826900"},"2025-09-29":{"price":19720,"nominal":"119734","volume":"2334284210"},"2025-09-26":{"price":19310,"nominal":"242810","volume":"4615558590"},"2025-09-25":{"price":18530,"nominal":"393594","volume":"7249760800"},"2025-09-24":{"price":18520,"nominal":"173422","volume":"3214856510"},"2025-09-23":{"price":18890,"nominal":"174425","volume":"3227749050"},"2025-09-22":{"price":19050,"nominal":"164750","volume":"3180174780"},"2025-09-19":{"price":20820,"nominal":"241043","volume":"4975552770"},"2025-09-18":{"price":20740,"nominal":"533811","volume":"10912052700"},"2025-09-17":{"price":20080,"nominal":"166292","volume":"3316125250"},"2025-09-16":{"price":19610,"nominal":"151135","volume":"2964518120"},"2025-09-15":{"price":19780,"nominal":"140300","volume":"2760463110"},"2025-09-12":{"price":19830,"nominal":"113135","volume":"2231110310"},"2025-09-11":{"price":19570,"nominal":"53481","volume":"1046854840"},"2025-09-10":{"price":19430,"nominal":"57807","volume":"1119204370"},"2025-09-09":{"price":19540,"nominal":"95253","volume":"1858115160"},"2025-09-08":{"price":19420,"nominal":"149286","volume":"2911990690"},"2025-09-05":{"price":18875,"nominal":"142162","volume":"2686427500"},"2025-09-04":{"price":18850,"nominal":"119294","volume":"2256078675"},"2025-09-03":{"price":18900,"nominal":"136560","volume":"2559241900"},"2025-09-02":{"price":18925,"nominal":"144570","volume":"2726623325"},"2025-09-01":{"price":18975,"nominal":"43100","volume":"820706950"},"2025-08-29":{"price":18750,"nominal":"56831","volume":"1053857375"},"2025-08-28":{"price":18425,"nominal":"54013","volume":"996879400"},"2025-08-27":{"price":18700,"nominal":"54979","volume":"1029271075"},"2025-08-26":{"price":18625,"nominal":"44431","volume":"830645725"},"2025-08-25":{"price":18775,"nominal":"102355","volume":"1922312575"},"2025-08-22":{"price":18700,"nominal":"45423","volume":"849038150"},"2025-08-21":{"price":18650,"nominal":"38063","volume":"708293525"},"2025-08-20":{"price":18575,"nominal":"81789","volume":"1515336275"},"2025-08-19":{"price":18275,"nominal":"62977","volume":"1146249225"},"2025-08-18":{"price":18025,"nominal":"40189","volume":"726653450"},"2025-08-14":{"price":18200,"nominal":"94053","volume":"1726484325"},"2025-08-13":{"price":18650,"nominal":"24391","volume":"454521900"},"2025-08-12":{"price":18725,"nominal":"45391","volume":"847985000"},"2025-08-11":{"price":18800,"nominal":"60663","volume":"1136804325"},"2025-08-08":{"price":18725,"nominal":"27581","volume":"517791900"},"2025-08-07":{"price":18775,"nominal":"50579","volume":"948982475"},"2025-08-06":{"price":18550,"nominal":"43524","volume":"808476375"},"2025-08-05":{"price":18600,"nominal":"52779","volume":"984643575"},"2025-08-04":{"price":18700,"nominal":"47652","volume":"890224050"},"2025-08-01":{"price":18850,"nominal":"90413","volume":"1699872125"},"2025-07-31":{"price":18450,"nominal":"103411","volume":"1910339675"},"2025-07-30":{"price":18100,"nominal":"45730","volume":"823577925"},"2025-07-29":{"price":17950,"nominal":"64056","volume":"1150250250"},"2025-07-28":{"price":17675,"nominal":"32621","volume":"577757400"},"2025-07-25":{"price":17875,"nominal":"31981","volume":"567262975"},"2025-07-24":{"price":17625,"nominal":"128399","volume":"2259563175"},"2025-07-23":{"price":17500,"nominal":"63478","volume":"1109627875"},"2025-07-22":{"price":17600,"nominal":"49702","volume":"877589725"},"2025-07-21":{"price":18050,"nominal":"74119","volume":"1345615600"},"2025-07-18":{"price":18125,"nominal":"64253","volume":"1167488050"},"2025-07-17":{"price":18150,"nominal":"67057","volume":"1196721175"},"2025-07-16":{"price":17650,"nominal":"40523","volume":"711194625"},"2025-07-15":{"price":17775,"nominal":"120096","volume":"2137751925"},"2025-07-14":{"price":18025,"nominal":"125951","volume":"2250264100"},"2025-07-11":{"price":17800,"nominal":"73083","volume":"1300445150"},"2025-07-10":{"price":17775,"nominal":"118123","volume":"2087435550"},"2025-07-08":{"price":17750,"nominal":"57319","volume":"1019589975"},"2025-07-07":{"price":18175,"nominal":"94338","volume":"1702065150"},"2025-07-04":{"price":17825,"nominal":"24030","volume":"428470825"},"2025-07-03":{"price":17700,"nominal":"42982","volume":"755291450"},"2025-07-02":{"price":17575,"nominal":"189539","volume":"3340367875"},"2025-07-01":{"price":17750,"nominal":"84937","volume":"1486246875"},"2025-06-30":{"price":17150,"nominal":"212310","volume":"3609623250"},"2025-06-27":{"price":16975,"nominal":"120503","volume":"2030630300"},"2025-06-26":{"price":16675,"nominal":"68963","volume":"1151147950"},"2025-06-25":{"price":16725,"nominal":"81707","volume":"1357056075"},"2025-06-24":{"price":16650,"nominal":"24548","volume":"408845400"},"2025-06-23":{"price":16600,"nominal":"69715","volume":"1142774900"},"2025-06-19":{"price":16075,"nominal":"10571","volume":"170895775"},"2025-06-18":{"price":16175,"nominal":"39856","volume":"645201425"},"2025-06-17":{"price":16425,"nominal":"57105","volume":"947726600"},"2025-06-13":{"price":16900,"nominal":"73617","volume":"1247536100"},"2025-06-12":{"price":17150,"nominal":"23750","volume":"407550875"},"2025-06-11":{"price":17150,"nominal":"193338","volume":"3323201000"},"2025-06-10":{"price":17250,"nominal":"43450","volume":"750097925"},"2025-06-09":{"price":17225,"nominal":"36980","volume":"631963025"},"2025-06-06":{"price":17100,"nominal":"22776","volume":"388206200"},"2025-06-05":{"price":16950,"nominal":"63833","volume":"1091571050"},"2025-06-04":{"price":17075,"nominal":"39298","volume":"670973075"},"2025-06-03":{"price":17025,"nominal":"41434","volume":"701535125"},"2025-06-02":{"price":17175,"nominal":"45526","volume":"780655950"},"2025-05-30":{"price":17400,"nominal":"43736","volume":"760562575"},"2025-05-29":{"price":17050,"nominal":"38391","volume":"650237375"},"2025-05-28":{"price":16725,"nominal":"47792","volume":"801421600"},"2025-05-27":{"price":16850,"nominal":"31247","volume":"522989175"},"2025-05-26":{"price":16625,"nominal":"15442","volume":"256531400"},"2025-05-23":{"price":16700,"nominal":"25460","volume":"423031525"},"2025-05-22":{"price":16525,"nominal":"118973","volume":"1966219575"},"2025-05-21":{"price":16700,"nominal":"80674","volume":"1350878850"},"2025-05-20":{"price":16725,"nominal":"30556","volume":"511115775"},"2025-05-19":{"price":16725,"nominal":"58884","volume":"980788725"},"2025-05-16":{"price":16850,"nominal":"53145","volume":"891883275"},"2025-05-15":{"price":16700,"nominal":"57990","volume":"956000375"},"2025-05-14":{"price":16000,"nominal":"38578","volume":"614671275"},"2025-05-13":{"price":15975,"nominal":"87082","volume":"1386634925"},"2025-05-12":{"price":16075,"nominal":"58482","volume":"933740400"},"2025-05-09":{"price":16350,"nominal":"31325","volume":"510459550"},"2025-05-08":{"price":16475,"nominal":"60603","volume":"1004611650"},"2025-05-07":{"price":16875,"nominal":"81392","volume":"1378521300"},"2025-05-06":{"price":17375,"nominal":"42295","volume":"735270525"},"2025-05-05":{"price":17375,"nominal":"104143","volume":"1792341925"},"2025-04-30":{"price":17350,"nominal":"49511","volume":"854367775"},"2025-04-29":{"price":17200,"nominal":"43238","volume":"744911500"},"2025-04-28":{"price":17100,"nominal":"111147","volume":"1888400800"},"2025-04-25":{"price":17275,"nominal":"100363","volume":"1719176600"},"2025-04-24":{"price":17400,"nominal":"207079","volume":"3622872200"},"2025-04-23":{"price":17325,"nominal":"96814","volume":"1657039275"},"2025-04-22":{"price":17050,"nominal":"87702","volume":"1472726725"},"2025-04-21":{"price":16475,"nominal":"93551","volume":"1513086225"},"2025-04-16":{"price":16875,"nominal":"184588","volume":"3162965875"},"2025-04-15":{"price":17850,"nominal":"106489","volume":"1904879225"},"2025-04-14":{"price":18200,"nominal":"89884","volume":"1604796000"},"2025-04-11":{"price":19100,"nominal":"151081","volume":"2907087175"},"2025-04-10":{"price":19350,"nominal":"134438","volume":"2552296300"},"2025-04-09":{"price":18775,"nominal":"143698","volume":"2707696200"},"2025-04-08":{"price":18725,"nominal":"220686","volume":"4176947975"},"2025-04-07":{"price":18600,"nominal":"207380","volume":"3839078200"},"2025-04-04":{"price":18700,"nominal":"0","volume":"0"},"2025-04-03":{"price":19300,"nominal":"177732","volume":"3432112125"},"2025-04-01":{"price":18800,"nominal":"84975","volume":"1602254925"},"2025-03-31":{"price":18900,"nominal":"190756","volume":"3611075275"},"2025-03-28":{"price":18425,"nominal":"158586","volume":"2923589350"},"2025-03-27":{"price":18375,"nominal":"100936","volume":"1844176150"},"2025-03-26":{"price":18200,"nominal":"124313","volume":"2256801450"},"2025-03-25":{"price":17850,"nominal":"82378","volume":"1465007000"},"2025-03-21":{"price":17650,"nominal":"91406","volume":"1623928525"},"2025-03-20":{"price":17900,"nominal":"92914","volume":"1651860975"},"2025-03-19":{"price":17825,"nominal":"126133","volume":"2260248500"},"2025-03-18":{"price":18025,"nominal":"249842","volume":"4463456400"},"2025-03-17":{"price":17600,"nominal":"136002","volume":"2373553600"}},"intraday":{"2026-03-19":{"16:59":{"price":22180,"nominal":"625","volume":"13857360","trades":"5"},"16:58":{"price":22170,"nominal":"2","volume":"44440","trades":"4"},"16:57":{"price":22230,"nominal":"1","volume":"22170","trades":"1"},"16:56":{"price":22170,"nominal":"114","volume":"2531120","trades":"4"},"16:55":{"price":22220,"nominal":"10","volume":"221800","trades":"1"},"16:54":{"price":22180,"nominal":"169","volume":"3757520","trades":"4"},"16:53":{"price":22240,"nominal":"10","volume":"222000","trades":"2"},"16:52":{"price":22200,"nominal":"15","volume":"333000","trades":"2"},"16:51":{"price":22240,"nominal":"65","volume":"1442740","trades":"3"},"16:50":{"price":22220,"nominal":"419","volume":"9307970","trades":"5"},"16:49":{"price":22210,"nominal":"6","volume":"133440","trades":"3"},"16:48":{"price":22240,"nominal":"13","volume":"288950","trades":"3"},"16:47":{"price":22240,"nominal":"212","volume":"4713380","trades":"4"},"16:46":{"price":22190,"nominal":"30","volume":"666420","trades":"8"},"16:45":{"price":22220,"nominal":"128","volume":"2847850","trades":"6"},"16:44":{"price":22220,"nominal":"4","volume":"89060","trades":"2"},"16:43":{"price":22270,"nominal":"8","volume":"178010","trades":"3"},"16:42":{"price":22250,"nominal":"12","volume":"266700","trades":"4"},"16:41":{"price":22220,"nominal":"13","volume":"289450","trades":"2"},"16:40":{"price":22270,"nominal":"8","volume":"178120","trades":"4"},"16:39":{"price":22270,"nominal":"8","volume":"178120","trades":"4"},"16:38":{"price":22270,"nominal":"8","volume":"178120","trades":"4"},"16:37":{"price":22270,"nominal":"11","volume":"245070","trades":"2"},"16:36":{"price":22270,"nominal":"2","volume":"44540","trades":"1"},"16:35":{"price":22270,"nominal":"407","volume":"9056090","trades":"5"},"16:34":{"price":22250,"nominal":"54","volume":"1201600","trades":"2"},"16:33":{"price":22250,"nominal":"100","volume":"2224210","trades":"3"},"16:32":{"price":22240,"nominal":"34","volume":"757330","trades":"5"},"16:31":{"price":22240,"nominal":"34","volume":"757330","trades":"5"},"16:30":{"price":22270,"nominal":"8","volume":"178060","trades":"2"},"16:29":{"price":22220,"nominal":"30","volume":"666900","trades":"1"},"16:28":{"price":22230,"nominal":"18","volume":"400910","trades":"4"},"16:27":{"price":22230,"nominal":"18","volume":"400910","trades":"4"},"16:26":{"price":22280,"nominal":"47","volume":"1045110","trades":"9"},"16:25":{"price":22260,"nominal":"20","volume":"445600","trades":"3"},"16:24":{"price":22280,"nominal":"2","volume":"44620","trades":"1"},"16:23":{"price":22310,"nominal":"5","volume":"111400","trades":"1"},"16:22":{"price":22280,"nominal":"21","volume":"468100","trades":"3"},"16:21":{"price":22300,"nominal":"2","volume":"44600","trades":"1"},"16:20":{"price":22300,"nominal":"2","volume":"44600","trades":"1"},"16:19":{"price":22300,"nominal":"139","volume":"3101960","trades":"5"},"16:18":{"price":22310,"nominal":"32","volume":"713810","trades":"4"},"16:17":{"price":22300,"nominal":"95","volume":"2115830","trades":"3"},"16:16":{"price":22300,"nominal":"95","volume":"2115830","trades":"3"},"16:15":{"price":22300,"nominal":"95","volume":"2115830","trades":"3"},"16:14":{"price":22300,"nominal":"95","volume":"2115830","trades":"3"},"16:13":{"price":22300,"nominal":"76","volume":"1694050","trades":"2"},"16:12":{"price":22300,"nominal":"76","volume":"1694050","trades":"2"},"16:11":{"price":22290,"nominal":"5","volume":"111650","trades":"1"},"16:10":{"price":22330,"nominal":"150","volume":"3346740","trades":"4"},"16:09":{"price":22340,"nominal":"7","volume":"156200","trades":"3"},"16:08":{"price":22310,"nominal":"8","volume":"178800","trades":"1"},"16:07":{"price":22350,"nominal":"11","volume":"245630","trades":"1"},"16:06":{"price":22330,"nominal":"10","volume":"223250","trades":"5"},"16:05":{"price":22310,"nominal":"5","volume":"111600","trades":"3"},"16:04":{"price":22320,"nominal":"10","volume":"223080","trades":"3"},"16:03":{"price":22320,"nominal":"10","volume":"223080","trades":"3"},"16:02":{"price":22260,"nominal":"62","volume":"1381600","trades":"5"},"16:01":{"price":22270,"nominal":"63","volume":"1403010","trades":"1"},"16:00":{"price":22270,"nominal":"63","volume":"1403010","trades":"1"},"15:59":{"price":22270,"nominal":"1","volume":"22270","trades":"1"},"15:58":{"price":22270,"nominal":"7","volume":"155680","trades":"1"},"15:57":{"price":22240,"nominal":"6","volume":"133570","trades":"2"},"15:56":{"price":22260,"nominal":"25","volume":"556500","trades":"1"},"15:55":{"price":22260,"nominal":"5","volume":"111250","trades":"1"},"15:54":{"price":22250,"nominal":"75","volume":"1668000","trades":"1"},"15:53":{"price":22240,"nominal":"96","volume":"2138010","trades":"6"},"15:52":{"price":22270,"nominal":"10","volume":"222770","trades":"3"},"15:51":{"price":22270,"nominal":"10","volume":"222770","trades":"3"},"15:50":{"price":22250,"nominal":"22","volume":"489500","trades":"2"},"15:49":{"price":22250,"nominal":"83","volume":"1847580","trades":"4"},"15:48":{"price":22260,"nominal":"203","volume":"4514820","trades":"3"},"15:47":{"price":22240,"nominal":"6","volume":"133520","trades":"2"},"15:46":{"price":22260,"nominal":"1","volume":"22260","trades":"1"},"15:45":{"price":22260,"nominal":"1","volume":"22260","trades":"1"},"15:44":{"price":22260,"nominal":"2","volume":"44460","trades":"1"},"15:43":{"price":22260,"nominal":"2","volume":"44460","trades":"1"},"15:42":{"price":22230,"nominal":"6","volume":"133320","trades":"2"},"15:41":{"price":22220,"nominal":"12","volume":"266880","trades":"6"},"15:40":{"price":22220,"nominal":"12","volume":"266880","trades":"6"},"15:39":{"price":22220,"nominal":"18","volume":"399960","trades":"1"},"15:38":{"price":22220,"nominal":"22","volume":"488870","trades":"4"},"15:37":{"price":22220,"nominal":"22","volume":"488870","trades":"4"},"15:36":{"price":22220,"nominal":"16","volume":"355520","trades":"1"},"15:35":{"price":22220,"nominal":"24","volume":"533380","trades":"3"},"15:34":{"price":22230,"nominal":"1","volume":"22260","trades":"1"},"15:33":{"price":22260,"nominal":"2","volume":"44520","trades":"2"},"15:32":{"price":22260,"nominal":"32","volume":"711760","trades":"4"},"15:31":{"price":22270,"nominal":"2","volume":"44540","trades":"2"},"15:30":{"price":22270,"nominal":"1114","volume":"24797650","trades":"2"},"15:29":{"price":22270,"nominal":"1114","volume":"24797650","trades":"2"},"15:28":{"price":22260,"nominal":"52","volume":"1158560","trades":"2"},"15:27":{"price":22260,"nominal":"52","volume":"1158560","trades":"2"},"15:26":{"price":22280,"nominal":"5","volume":"111400","trades":"2"},"15:25":{"price":22280,"nominal":"5","volume":"111280","trades":"2"},"15:24":{"price":22250,"nominal":"6","volume":"133700","trades":"3"},"15:23":{"price":22290,"nominal":"109","volume":"2426700","trades":"9"},"15:22":{"price":22250,"nominal":"18","volume":"401040","trades":"1"},"15:21":{"price":22280,"nominal":"74","volume":"1648240","trades":"3"},"15:20":{"price":22270,"nominal":"45","volume":"1002150","trades":"1"},"15:19":{"price":22270,"nominal":"2","volume":"44570","trades":"2"},"15:18":{"price":22300,"nominal":"57","volume":"1269470","trades":"3"},"15:17":{"price":22310,"nominal":"67","volume":"1492090","trades":"3"},"15:16":{"price":22270,"nominal":"25","volume":"556990","trades":"3"},"15:15":{"price":22310,"nominal":"27","volume":"602040","trades":"4"},"15:14":{"price":22270,"nominal":"384","volume":"8555520","trades":"1"},"15:13":{"price":22280,"nominal":"2","volume":"44540","trades":"3"},"15:12":{"price":22260,"nominal":"67","volume":"1491580","trades":"1"},"15:11":{"price":22260,"nominal":"10","volume":"222740","trades":"5"},"15:10":{"price":22270,"nominal":"2","volume":"44480","trades":"1"},"15:09":{"price":22240,"nominal":"152","volume":"3380480","trades":"2"},"15:08":{"price":22240,"nominal":"6","volume":"133620","trades":"1"},"15:07":{"price":22270,"nominal":"5","volume":"111150","trades":"1"},"15:06":{"price":22230,"nominal":"1168","volume":"25976880","trades":"8"},"15:05":{"price":22240,"nominal":"5","volume":"111250","trades":"3"},"15:04":{"price":22250,"nominal":"8","volume":"178030","trades":"3"},"15:03":{"price":22250,"nominal":"75","volume":"1668310","trades":"3"},"15:02":{"price":22250,"nominal":"3","volume":"66900","trades":"2"},"15:01":{"price":22300,"nominal":"1","volume":"22260","trades":"1"},"15:00":{"price":22260,"nominal":"6","volume":"133740","trades":"1"},"14:59":{"price":22290,"nominal":"83","volume":"1849630","trades":"6"},"14:58":{"price":22290,"nominal":"83","volume":"1849630","trades":"6"},"14:57":{"price":22250,"nominal":"2","volume":"44540","trades":"2"},"14:56":{"price":22250,"nominal":"50","volume":"1113580","trades":"3"},"14:55":{"price":22290,"nominal":"3","volume":"66830","trades":"3"},"14:54":{"price":22290,"nominal":"17","volume":"378680","trades":"3"},"14:53":{"price":22280,"nominal":"70","volume":"1558640","trades":"3"},"14:52":{"price":22240,"nominal":"25","volume":"555710","trades":"3"},"14:51":{"price":22240,"nominal":"25","volume":"555710","trades":"3"},"14:50":{"price":22220,"nominal":"34","volume":"756340","trades":"3"},"14:49":{"price":22210,"nominal":"636","volume":"14126500","trades":"4"},"14:48":{"price":22210,"nominal":"51","volume":"1134690","trades":"5"},"14:47":{"price":22220,"nominal":"23","volume":"510840","trades":"2"},"14:46":{"price":22210,"nominal":"5","volume":"111100","trades":"1"},"14:45":{"price":22220,"nominal":"322","volume":"7154830","trades":"7"},"14:44":{"price":22220,"nominal":"276","volume":"6132500","trades":"5"},"14:43":{"price":22220,"nominal":"9","volume":"199890","trades":"2"},"14:42":{"price":22190,"nominal":"18","volume":"399700","trades":"4"},"14:41":{"price":22220,"nominal":"146","volume":"3243220","trades":"7"},"14:40":{"price":22190,"nominal":"14","volume":"311240","trades":"2"},"14:39":{"price":22240,"nominal":"2","volume":"44500","trades":"2"},"14:38":{"price":22250,"nominal":"5","volume":"111160","trades":"3"},"14:37":{"price":22240,"nominal":"40","volume":"889480","trades":"6"},"14:36":{"price":22230,"nominal":"19","volume":"422370","trades":"1"},"14:35":{"price":22230,"nominal":"6409","volume":"142309010","trades":"4"},"14:34":{"price":22250,"nominal":"2","volume":"44430","trades":"3"},"14:33":{"price":22200,"nominal":"11","volume":"244200","trades":"1"},"14:32":{"price":22200,"nominal":"8","volume":"177730","trades":"3"},"14:31":{"price":22250,"nominal":"1","volume":"22270","trades":"1"},"14:30":{"price":22270,"nominal":"11","volume":"244470","trades":"2"},"14:29":{"price":22270,"nominal":"11","volume":"244470","trades":"2"},"14:28":{"price":22220,"nominal":"1","volume":"22270","trades":"1"},"14:27":{"price":22270,"nominal":"3","volume":"66660","trades":"1"},"14:26":{"price":22220,"nominal":"6","volume":"133320","trades":"1"},"14:25":{"price":22220,"nominal":"11","volume":"244530","trades":"2"},"14:24":{"price":22230,"nominal":"6","volume":"133620","trades":"2"},"14:23":{"price":22270,"nominal":"49","volume":"1090250","trades":"4"},"14:22":{"price":22250,"nominal":"4","volume":"88920","trades":"2"},"14:21":{"price":22250,"nominal":"20","volume":"444200","trades":"1"},"14:20":{"price":22210,"nominal":"6","volume":"133550","trades":"2"},"14:19":{"price":22250,"nominal":"5","volume":"111170","trades":"2"},"14:18":{"price":22250,"nominal":"5","volume":"111170","trades":"2"},"14:17":{"price":22250,"nominal":"5","volume":"111170","trades":"2"},"14:16":{"price":22230,"nominal":"1","volume":"22230","trades":"1"},"14:15":{"price":22230,"nominal":"10","volume":"222300","trades":"1"},"14:14":{"price":22230,"nominal":"2721","volume":"60386090","trades":"8"},"14:13":{"price":22190,"nominal":"18","volume":"399840","trades":"7"},"14:12":{"price":22230,"nominal":"107","volume":"2375610","trades":"3"},"14:11":{"price":22230,"nominal":"6","volume":"133310","trades":"3"},"14:10":{"price":22210,"nominal":"704","volume":"15642460","trades":"6"},"14:09":{"price":22210,"nominal":"35","volume":"778380","trades":"4"},"14:08":{"price":22240,"nominal":"1","volume":"22240","trades":"2"},"14:07":{"price":22240,"nominal":"30","volume":"667200","trades":"1"},"14:06":{"price":22240,"nominal":"97","volume":"2157450","trades":"11"},"14:05":{"price":22260,"nominal":"1","volume":"22260","trades":"1"},"14:04":{"price":22260,"nominal":"370","volume":"8239730","trades":"9"},"14:03":{"price":22240,"nominal":"6","volume":"133440","trades":"1"},"14:02":{"price":22240,"nominal":"6","volume":"133440","trades":"1"},"14:01":{"price":22240,"nominal":"10","volume":"222490","trades":"3"},"14:00":{"price":22270,"nominal":"138","volume":"3072860","trades":"2"},"13:59":{"price":22230,"nominal":"2","volume":"44540","trades":"1"},"13:58":{"price":22270,"nominal":"20","volume":"444790","trades":"4"},"13:57":{"price":22270,"nominal":"105","volume":"2339270","trades":"1"},"13:56":{"price":22280,"nominal":"20","volume":"444620","trades":"3"},"13:55":{"price":22230,"nominal":"7","volume":"155640","trades":"3"},"13:54":{"price":22230,"nominal":"1","volume":"22260","trades":"1"},"13:53":{"price":22260,"nominal":"87","volume":"1935250","trades":"4"},"13:52":{"price":22270,"nominal":"2","volume":"44460","trades":"1"},"13:51":{"price":22230,"nominal":"1","volume":"22230","trades":"1"},"13:50":{"price":22230,"nominal":"14","volume":"311300","trades":"4"},"13:49":{"price":22230,"nominal":"131","volume":"2913440","trades":"2"},"13:48":{"price":22240,"nominal":"23","volume":"511550","trades":"2"},"13:47":{"price":22270,"nominal":"45","volume":"1002030","trades":"4"},"13:46":{"price":22240,"nominal":"4","volume":"89000","trades":"1"},"13:45":{"price":22250,"nominal":"40","volume":"890190","trades":"5"},"13:44":{"price":22260,"nominal":"11","volume":"245050","trades":"5"},"13:43":{"price":22260,"nominal":"11","volume":"245050","trades":"5"},"13:42":{"price":22290,"nominal":"3","volume":"66810","trades":"2"},"13:41":{"price":22290,"nominal":"3","volume":"66810","trades":"2"},"13:40":{"price":22290,"nominal":"8","volume":"178080","trades":"1"},"13:39":{"price":22260,"nominal":"4","volume":"89130","trades":"2"},"13:38":{"price":22290,"nominal":"211","volume":"4702410","trades":"10"},"13:37":{"price":22260,"nominal":"2","volume":"44570","trades":"2"},"13:36":{"price":22270,"nominal":"29","volume":"646430","trades":"2"},"13:35":{"price":22290,"nominal":"270","volume":"6018960","trades":"4"},"13:34":{"price":22290,"nominal":"13","volume":"289700","trades":"4"},"13:33":{"price":22280,"nominal":"31","volume":"691120","trades":"7"},"13:32":{"price":22290,"nominal":"27","volume":"601830","trades":"2"},"13:31":{"price":22290,"nominal":"13","volume":"289380","trades":"4"},"13:30":{"price":22260,"nominal":"30","volume":"667950","trades":"4"},"13:29":{"price":22290,"nominal":"147","volume":"3272780","trades":"4"},"13:28":{"price":22280,"nominal":"50","volume":"1113000","trades":"1"},"13:27":{"price":22260,"nominal":"17","volume":"378610","trades":"3"},"13:26":{"price":22310,"nominal":"999","volume":"22257600","trades":"5"},"13:25":{"price":22260,"nominal":"98","volume":"2182800","trades":"3"},"13:24":{"price":22270,"nominal":"75","volume":"1671830","trades":"2"},"13:23":{"price":22300,"nominal":"13","volume":"289630","trades":"5"},"13:22":{"price":22270,"nominal":"15","volume":"334350","trades":"2"},"13:21":{"price":22290,"nominal":"13","volume":"289530","trades":"3"},"13:20":{"price":22280,"nominal":"3","volume":"66900","trades":"2"},"13:19":{"price":22300,"nominal":"40","volume":"891780","trades":"5"},"13:18":{"price":22300,"nominal":"2","volume":"44580","trades":"1"},"13:17":{"price":22290,"nominal":"18","volume":"400700","trades":"4"},"13:16":{"price":22290,"nominal":"1","volume":"22300","trades":"1"},"13:15":{"price":22290,"nominal":"1","volume":"22300","trades":"1"},"13:14":{"price":22300,"nominal":"17","volume":"378780","trades":"5"},"13:13":{"price":22300,"nominal":"17","volume":"378780","trades":"5"},"13:12":{"price":22270,"nominal":"10","volume":"222700","trades":"3"},"13:11":{"price":22270,"nominal":"4","volume":"89170","trades":"2"},"13:10":{"price":22270,"nominal":"16","volume":"356570","trades":"7"},"13:09":{"price":22280,"nominal":"12","volume":"267310","trades":"4"},"13:08":{"price":22300,"nominal":"13","volume":"289440","trades":"3"},"13:07":{"price":22270,"nominal":"26","volume":"579480","trades":"2"},"13:06":{"price":22290,"nominal":"1","volume":"22290","trades":"1"},"13:05":{"price":22290,"nominal":"1","volume":"22290","trades":"1"},"13:04":{"price":22290,"nominal":"16","volume":"356100","trades":"3"},"13:03":{"price":22260,"nominal":"2","volume":"44520","trades":"1"},"13:02":{"price":22260,"nominal":"49","volume":"1092330","trades":"6"},"13:01":{"price":22270,"nominal":"56","volume":"1248500","trades":"3"},"13:00":{"price":22310,"nominal":"56","volume":"1249560","trades":"3"},"12:59":{"price":22290,"nominal":"3","volume":"66960","trades":"1"},"12:58":{"price":22320,"nominal":"124","volume":"2768740","trades":"5"},"12:57":{"price":22300,"nominal":"55","volume":"1226500","trades":"2"},"12:56":{"price":22300,"nominal":"7","volume":"155920","trades":"3"},"12:55":{"price":22300,"nominal":"92","volume":"2047960","trades":"2"},"12:54":{"price":22300,"nominal":"92","volume":"2047960","trades":"2"},"12:53":{"price":22260,"nominal":"13","volume":"289540","trades":"3"},"12:52":{"price":22260,"nominal":"13","volume":"289540","trades":"3"},"12:51":{"price":22300,"nominal":"26","volume":"578740","trades":"4"},"12:50":{"price":22300,"nominal":"26","volume":"578740","trades":"4"},"12:49":{"price":22250,"nominal":"476","volume":"10600400","trades":"5"},"12:48":{"price":22270,"nominal":"29","volume":"646260","trades":"2"},"12:47":{"price":22300,"nominal":"22","volume":"490310","trades":"6"},"12:46":{"price":22300,"nominal":"22","volume":"490310","trades":"6"},"12:45":{"price":22300,"nominal":"22","volume":"490310","trades":"6"},"12:44":{"price":22300,"nominal":"22","volume":"490310","trades":"6"},"12:43":{"price":22270,"nominal":"2","volume":"44620","trades":"1"},"12:42":{"price":22310,"nominal":"101","volume":"2253240","trades":"2"},"12:41":{"price":22310,"nominal":"13","volume":"289350","trades":"3"},"12:40":{"price":22270,"nominal":"1","volume":"22300","trades":"1"},"12:39":{"price":22300,"nominal":"9","volume":"200610","trades":"3"},"12:38":{"price":22280,"nominal":"2461","volume":"54806590","trades":"3"},"12:37":{"price":22270,"nominal":"33","volume":"735340","trades":"4"},"12:36":{"price":22290,"nominal":"2","volume":"44580","trades":"1"},"12:35":{"price":22290,"nominal":"2","volume":"44580","trades":"1"},"12:34":{"price":22290,"nominal":"2","volume":"44560","trades":"2"},"12:33":{"price":22290,"nominal":"34","volume":"757620","trades":"3"},"12:32":{"price":22320,"nominal":"2","volume":"44620","trades":"2"},"12:31":{"price":22300,"nominal":"1","volume":"22260","trades":"1"},"12:30":{"price":22260,"nominal":"65","volume":"1446900","trades":"2"},"12:29":{"price":22260,"nominal":"30","volume":"667630","trades":"4"},"12:28":{"price":22240,"nominal":"25","volume":"555750","trades":"1"},"12:27":{"price":22230,"nominal":"1","volume":"22290","trades":"2"},"12:26":{"price":22290,"nominal":"442","volume":"9852080","trades":"1"},"12:25":{"price":22290,"nominal":"12","volume":"266920","trades":"4"},"12:24":{"price":22230,"nominal":"2","volume":"44540","trades":"3"},"12:23":{"price":22270,"nominal":"77","volume":"1711420","trades":"2"},"12:22":{"price":22250,"nominal":"19","volume":"422810","trades":"5"},"12:21":{"price":22300,"nominal":"12","volume":"267130","trades":"4"},"12:20":{"price":22230,"nominal":"40","volume":"889490","trades":"3"},"12:19":{"price":22250,"nominal":"17","volume":"378130","trades":"6"},"12:18":{"price":22240,"nominal":"1","volume":"22240","trades":"1"},"12:17":{"price":22240,"nominal":"66","volume":"1469650","trades":"8"},"12:16":{"price":22220,"nominal":"46","volume":"1021810","trades":"2"},"12:15":{"price":22210,"nominal":"7","volume":"155470","trades":"4"},"12:14":{"price":22210,"nominal":"10","volume":"222100","trades":"1"},"12:13":{"price":22210,"nominal":"28","volume":"621460","trades":"3"},"12:12":{"price":22190,"nominal":"193","volume":"4293840","trades":"10"},"12:11":{"price":22190,"nominal":"193","volume":"4293840","trades":"10"},"12:10":{"price":22210,"nominal":"5","volume":"111100","trades":"1"},"12:09":{"price":22210,"nominal":"5","volume":"111100","trades":"1"},"12:08":{"price":22220,"nominal":"30","volume":"666600","trades":"1"},"12:07":{"price":22220,"nominal":"21","volume":"466610","trades":"2"},"12:06":{"price":22220,"nominal":"21","volume":"466610","trades":"2"},"12:05":{"price":22260,"nominal":"11","volume":"244420","trades":"1"},"12:04":{"price":22220,"nominal":"1996","volume":"44350980","trades":"6"},"12:03":{"price":22200,"nominal":"36","volume":"801200","trades":"3"},"12:02":{"price":22220,"nominal":"2","volume":"44480","trades":"2"},"12:01":{"price":22240,"nominal":"6","volume":"133440","trades":"2"},"12:00":{"price":22240,"nominal":"26","volume":"576680","trades":"2"},"11:59":{"price":22180,"nominal":"14","volume":"311020","trades":"2"},"11:58":{"price":22250,"nominal":"52","volume":"1154070","trades":"2"},"11:57":{"price":22200,"nominal":"21","volume":"465840","trades":"2"},"11:56":{"price":22180,"nominal":"137","volume":"3044950","trades":"7"},"11:55":{"price":22200,"nominal":"4989","volume":"110805500","trades":"9"},"11:54":{"price":22180,"nominal":"5","volume":"111000","trades":"5"},"11:53":{"price":22200,"nominal":"283","volume":"6273080","trades":"14"},"11:52":{"price":22190,"nominal":"1","volume":"22220","trades":"1"},"11:51":{"price":22220,"nominal":"141","volume":"3129350","trades":"6"},"11:50":{"price":22250,"nominal":"9","volume":"200070","trades":"4"},"11:49":{"price":22230,"nominal":"946","volume":"21028470","trades":"10"},"11:48":{"price":22230,"nominal":"258","volume":"5748320","trades":"4"},"11:47":{"price":22230,"nominal":"258","volume":"5748320","trades":"4"},"11:46":{"price":22300,"nominal":"14","volume":"312150","trades":"3"},"11:45":{"price":22300,"nominal":"47","volume":"1046630","trades":"6"},"11:44":{"price":22290,"nominal":"44","volume":"979470","trades":"2"},"11:43":{"price":22260,"nominal":"60","volume":"1334620","trades":"3"},"11:42":{"price":22240,"nominal":"15","volume":"333850","trades":"2"},"11:41":{"price":22290,"nominal":"222","volume":"4938460","trades":"8"},"11:40":{"price":22300,"nominal":"463","volume":"10323500","trades":"11"},"11:39":{"price":22270,"nominal":"17","volume":"379130","trades":"4"},"11:38":{"price":22330,"nominal":"30","volume":"668910","trades":"4"},"11:37":{"price":22310,"nominal":"121","volume":"2697840","trades":"4"},"11:36":{"price":22290,"nominal":"98","volume":"2183920","trades":"2"},"11:35":{"price":22280,"nominal":"21","volume":"467880","trades":"2"},"11:34":{"price":22280,"nominal":"96","volume":"2145350","trades":"4"},"11:33":{"price":22340,"nominal":"3","volume":"66960","trades":"3"},"11:32":{"price":22300,"nominal":"311","volume":"6939310","trades":"8"},"11:31":{"price":22340,"nominal":"1261","volume":"28141080","trades":"11"},"11:30":{"price":22310,"nominal":"185","volume":"4132290","trades":"8"},"11:29":{"price":22310,"nominal":"53","volume":"1183510","trades":"5"},"11:28":{"price":22350,"nominal":"188","volume":"4194480","trades":"5"},"11:27":{"price":22350,"nominal":"292","volume":"6517490","trades":"9"},"11:26":{"price":22320,"nominal":"188","volume":"4196510","trades":"4"},"11:25":{"price":22380,"nominal":"87","volume":"1943690","trades":"3"},"11:24":{"price":22380,"nominal":"87","volume":"1943690","trades":"3"},"11:23":{"price":22340,"nominal":"48","volume":"1071900","trades":"4"},"11:22":{"price":22320,"nominal":"602","volume":"13442760","trades":"3"},"11:21":{"price":22330,"nominal":"1424","volume":"31798610","trades":"8"},"11:20":{"price":22370,"nominal":"2","volume":"44720","trades":"1"},"11:19":{"price":22360,"nominal":"93","volume":"2075760","trades":"5"},"11:18":{"price":22320,"nominal":"17","volume":"379440","trades":"3"},"11:17":{"price":22320,"nominal":"3","volume":"66960","trades":"3"},"11:16":{"price":22300,"nominal":"3","volume":"66990","trades":"2"},"11:15":{"price":22370,"nominal":"15","volume":"334790","trades":"5"},"11:14":{"price":22330,"nominal":"6","volume":"134130","trades":"4"},"11:13":{"price":22340,"nominal":"36","volume":"805290","trades":"9"},"11:12":{"price":22350,"nominal":"25","volume":"559110","trades":"2"},"11:11":{"price":22350,"nominal":"28","volume":"625740","trades":"5"},"11:10":{"price":22380,"nominal":"84","volume":"1879730","trades":"6"},"11:09":{"price":22340,"nominal":"84","volume":"1877680","trades":"4"},"11:08":{"price":22380,"nominal":"16","volume":"357210","trades":"5"},"11:07":{"price":22320,"nominal":"10","volume":"223460","trades":"2"},"11:06":{"price":22370,"nominal":"91","volume":"2034590","trades":"12"},"11:05":{"price":22310,"nominal":"15","volume":"335550","trades":"4"},"11:04":{"price":22370,"nominal":"8","volume":"178890","trades":"4"},"11:03":{"price":22380,"nominal":"180","volume":"4028920","trades":"5"},"11:02":{"price":22390,"nominal":"110","volume":"2462450","trades":"4"},"11:01":{"price":22400,"nominal":"25","volume":"559460","trades":"4"},"11:00":{"price":22380,"nominal":"185","volume":"4134010","trades":"8"},"10:59":{"price":22380,"nominal":"67","volume":"1497260","trades":"6"},"10:58":{"price":22360,"nominal":"144","volume":"3222230","trades":"3"},"10:57":{"price":22380,"nominal":"35","volume":"783250","trades":"5"},"10:56":{"price":22340,"nominal":"19","volume":"425030","trades":"1"},"10:55":{"price":22370,"nominal":"16","volume":"358010","trades":"3"},"10:54":{"price":22380,"nominal":"106","volume":"2369720","trades":"3"},"10:53":{"price":22350,"nominal":"3","volume":"67140","trades":"2"},"10:52":{"price":22360,"nominal":"30","volume":"670600","trades":"5"},"10:51":{"price":22330,"nominal":"6","volume":"134280","trades":"4"},"10:50":{"price":22350,"nominal":"9","volume":"201540","trades":"2"},"10:49":{"price":22340,"nominal":"277","volume":"6193370","trades":"4"},"10:48":{"price":22410,"nominal":"84","volume":"1880900","trades":"7"},"10:47":{"price":22350,"nominal":"15","volume":"335360","trades":"5"},"10:46":{"price":22350,"nominal":"17","volume":"380170","trades":"4"},"10:45":{"price":22360,"nominal":"242","volume":"5416360","trades":"10"},"10:44":{"price":22350,"nominal":"98","volume":"2190870","trades":"8"},"10:43":{"price":22360,"nominal":"50","volume":"1118590","trades":"6"},"10:42":{"price":22420,"nominal":"13","volume":"291060","trades":"3"},"10:41":{"price":22360,"nominal":"2","volume":"44820","trades":"2"},"10:40":{"price":22420,"nominal":"18","volume":"402570","trades":"6"},"10:39":{"price":22370,"nominal":"13","volume":"291060","trades":"6"},"10:38":{"price":22380,"nominal":"15","volume":"335930","trades":"4"},"10:37":{"price":22370,"nominal":"7","volume":"157100","trades":"2"},"10:36":{"price":22460,"nominal":"759","volume":"16992040","trades":"7"},"10:35":{"price":22460,"nominal":"32","volume":"718520","trades":"12"},"10:34":{"price":22450,"nominal":"242","volume":"5444030","trades":"43"},"10:33":{"price":22530,"nominal":"239","volume":"5374210","trades":"36"},"10:32":{"price":22530,"nominal":"423","volume":"9505590","trades":"5"},"10:31":{"price":22490,"nominal":"21","volume":"469880","trades":"6"},"10:30":{"price":22360,"nominal":"6","volume":"134160","trades":"2"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":15.66,"nominal":"231","volume":"3625","trades":"5"},"16:58":{"price":15.68,"nominal":"141","volume":"2203","trades":"2"},"16:57":{"price":15.68,"nominal":"141","volume":"2203","trades":"2"},"16:56":{"price":15.68,"nominal":"141","volume":"2203","trades":"2"},"16:55":{"price":15.68,"nominal":"141","volume":"2203","trades":"2"},"16:54":{"price":15.68,"nominal":"141","volume":"2203","trades":"2"},"16:53":{"price":15.68,"nominal":"141","volume":"2203","trades":"2"},"16:52":{"price":15.68,"nominal":"141","volume":"2203","trades":"2"},"16:51":{"price":15.68,"nominal":"141","volume":"2203","trades":"2"},"16:50":{"price":15.68,"nominal":"141","volume":"2203","trades":"2"},"16:49":{"price":15.61,"nominal":"12","volume":"188","trades":"3"},"16:48":{"price":15.61,"nominal":"12","volume":"188","trades":"3"},"16:47":{"price":15.61,"nominal":"12","volume":"188","trades":"3"},"16:46":{"price":15.7,"nominal":"13","volume":"204","trades":"2"},"16:45":{"price":15.7,"nominal":"13","volume":"204","trades":"2"},"16:44":{"price":15.72,"nominal":"1","volume":"16","trades":"1"},"16:43":{"price":15.72,"nominal":"3","volume":"47","trades":"1"},"16:42":{"price":15.72,"nominal":"3","volume":"47","trades":"1"},"16:41":{"price":15.72,"nominal":"3","volume":"47","trades":"1"},"16:40":{"price":15.72,"nominal":"3","volume":"47","trades":"1"},"16:39":{"price":15.72,"nominal":"3","volume":"47","trades":"1"},"16:38":{"price":15.72,"nominal":"3","volume":"47","trades":"1"},"16:37":{"price":15.72,"nominal":"3","volume":"47","trades":"1"},"16:36":{"price":15.72,"nominal":"3","volume":"47","trades":"1"},"16:35":{"price":15.72,"nominal":"6","volume":"94","trades":"1"},"16:34":{"price":15.72,"nominal":"6","volume":"94","trades":"1"},"16:33":{"price":15.72,"nominal":"16","volume":"250","trades":"2"},"16:32":{"price":15.65,"nominal":"59","volume":"925","trades":"7"},"16:31":{"price":15.65,"nominal":"59","volume":"925","trades":"7"},"16:30":{"price":15.65,"nominal":"59","volume":"925","trades":"7"},"16:29":{"price":15.65,"nominal":"59","volume":"925","trades":"7"},"16:28":{"price":15.65,"nominal":"59","volume":"925","trades":"7"},"16:27":{"price":15.65,"nominal":"59","volume":"925","trades":"7"},"16:26":{"price":15.65,"nominal":"59","volume":"925","trades":"7"},"16:25":{"price":15.7,"nominal":"1","volume":"16","trades":"1"},"16:24":{"price":15.7,"nominal":"1","volume":"16","trades":"1"},"16:23":{"price":15.7,"nominal":"1","volume":"16","trades":"1"},"16:22":{"price":15.7,"nominal":"7","volume":"110","trades":"1"},"16:21":{"price":15.7,"nominal":"10","volume":"157","trades":"1"},"16:20":{"price":15.67,"nominal":"22","volume":"345","trades":"1"},"16:19":{"price":15.67,"nominal":"22","volume":"345","trades":"1"},"16:18":{"price":15.67,"nominal":"22","volume":"345","trades":"1"},"16:17":{"price":15.67,"nominal":"22","volume":"345","trades":"1"},"16:16":{"price":15.67,"nominal":"22","volume":"345","trades":"1"},"16:15":{"price":15.67,"nominal":"22","volume":"345","trades":"1"},"16:14":{"price":15.67,"nominal":"22","volume":"345","trades":"1"},"16:13":{"price":15.68,"nominal":"3","volume":"47","trades":"1"},"16:12":{"price":15.68,"nominal":"3","volume":"47","trades":"1"},"16:11":{"price":15.68,"nominal":"3","volume":"47","trades":"1"},"16:10":{"price":15.68,"nominal":"3","volume":"47","trades":"1"},"16:09":{"price":15.7,"nominal":"5","volume":"79","trades":"1"},"16:08":{"price":15.7,"nominal":"5","volume":"79","trades":"1"},"16:07":{"price":15.7,"nominal":"5","volume":"79","trades":"1"},"16:06":{"price":15.7,"nominal":"5","volume":"79","trades":"1"},"16:05":{"price":15.7,"nominal":"5","volume":"79","trades":"1"},"16:04":{"price":15.7,"nominal":"5","volume":"79","trades":"1"},"16:03":{"price":15.7,"nominal":"63","volume":"989","trades":"1"},"16:02":{"price":15.7,"nominal":"63","volume":"989","trades":"1"},"16:01":{"price":15.7,"nominal":"63","volume":"989","trades":"1"},"16:00":{"price":15.7,"nominal":"5","volume":"78","trades":"1"},"15:59":{"price":15.7,"nominal":"5","volume":"78","trades":"1"},"15:58":{"price":15.68,"nominal":"90","volume":"1414","trades":"1"},"15:57":{"price":15.68,"nominal":"90","volume":"1414","trades":"1"},"15:56":{"price":15.68,"nominal":"90","volume":"1414","trades":"1"},"15:55":{"price":15.71,"nominal":"9","volume":"141","trades":"3"},"15:54":{"price":15.71,"nominal":"9","volume":"141","trades":"3"},"15:53":{"price":15.71,"nominal":"9","volume":"141","trades":"3"},"15:52":{"price":15.7,"nominal":"43","volume":"675","trades":"1"},"15:51":{"price":15.7,"nominal":"43","volume":"675","trades":"1"},"15:50":{"price":15.71,"nominal":"15","volume":"236","trades":"2"},"15:49":{"price":15.7,"nominal":"10","volume":"157","trades":"1"},"15:48":{"price":15.7,"nominal":"10","volume":"157","trades":"1"},"15:47":{"price":15.7,"nominal":"10","volume":"157","trades":"1"},"15:46":{"price":15.7,"nominal":"10","volume":"157","trades":"1"},"15:45":{"price":15.7,"nominal":"10","volume":"157","trades":"1"},"15:44":{"price":15.7,"nominal":"10","volume":"157","trades":"1"},"15:43":{"price":15.7,"nominal":"10","volume":"157","trades":"1"},"15:42":{"price":15.7,"nominal":"10","volume":"157","trades":"1"},"15:41":{"price":15.7,"nominal":"10","volume":"157","trades":"1"},"15:40":{"price":15.7,"nominal":"6","volume":"94","trades":"1"},"15:39":{"price":15.7,"nominal":"6","volume":"94","trades":"1"},"15:38":{"price":15.7,"nominal":"6","volume":"94","trades":"1"},"15:37":{"price":15.7,"nominal":"6","volume":"94","trades":"1"},"15:36":{"price":15.7,"nominal":"6","volume":"94","trades":"1"},"15:35":{"price":15.7,"nominal":"1","volume":"16","trades":"1"},"15:34":{"price":15.71,"nominal":"1168","volume":"18279","trades":"1"},"15:33":{"price":15.71,"nominal":"1168","volume":"18279","trades":"1"},"15:32":{"price":15.71,"nominal":"1168","volume":"18279","trades":"1"},"15:31":{"price":15.71,"nominal":"1168","volume":"18279","trades":"1"},"15:30":{"price":15.71,"nominal":"1168","volume":"18279","trades":"1"},"15:29":{"price":15.71,"nominal":"1168","volume":"18279","trades":"1"},"15:28":{"price":15.65,"nominal":"1","volume":"16","trades":"4"},"15:27":{"price":15.65,"nominal":"1","volume":"16","trades":"4"},"15:26":{"price":15.69,"nominal":"30","volume":"471","trades":"1"},"15:25":{"price":15.69,"nominal":"30","volume":"471","trades":"1"},"15:24":{"price":15.69,"nominal":"30","volume":"471","trades":"1"},"15:23":{"price":15.69,"nominal":"30","volume":"471","trades":"1"},"15:22":{"price":15.69,"nominal":"10","volume":"157","trades":"1"},"15:21":{"price":15.69,"nominal":"10","volume":"157","trades":"1"},"15:20":{"price":15.69,"nominal":"10","volume":"157","trades":"1"},"15:19":{"price":15.69,"nominal":"10","volume":"157","trades":"1"},"15:18":{"price":15.69,"nominal":"10","volume":"157","trades":"1"},"15:17":{"price":15.69,"nominal":"1","volume":"16","trades":"1"},"15:16":{"price":15.69,"nominal":"1","volume":"16","trades":"1"},"15:15":{"price":15.69,"nominal":"18","volume":"282","trades":"1"},"15:14":{"price":15.69,"nominal":"18","volume":"282","trades":"1"},"15:13":{"price":15.69,"nominal":"5","volume":"78","trades":"1"},"15:12":{"price":15.69,"nominal":"5","volume":"78","trades":"1"},"15:11":{"price":15.69,"nominal":"5","volume":"78","trades":"1"},"15:10":{"price":15.69,"nominal":"5","volume":"78","trades":"1"},"15:09":{"price":15.69,"nominal":"12","volume":"188","trades":"1"},"15:08":{"price":15.69,"nominal":"12","volume":"188","trades":"1"},"15:07":{"price":15.69,"nominal":"12","volume":"188","trades":"1"},"15:06":{"price":15.66,"nominal":"18","volume":"282","trades":"1"},"15:05":{"price":15.66,"nominal":"18","volume":"282","trades":"1"},"15:04":{"price":15.69,"nominal":"3","volume":"47","trades":"1"},"15:03":{"price":15.69,"nominal":"3","volume":"47","trades":"1"},"15:02":{"price":15.61,"nominal":"348","volume":"5436","trades":"8"},"15:01":{"price":15.61,"nominal":"348","volume":"5436","trades":"8"},"15:00":{"price":15.61,"nominal":"348","volume":"5436","trades":"8"},"14:59":{"price":15.61,"nominal":"348","volume":"5436","trades":"8"},"14:58":{"price":15.61,"nominal":"348","volume":"5436","trades":"8"},"14:57":{"price":15.61,"nominal":"348","volume":"5436","trades":"8"},"14:56":{"price":15.61,"nominal":"348","volume":"5436","trades":"8"},"14:55":{"price":15.61,"nominal":"348","volume":"5436","trades":"8"},"14:54":{"price":15.61,"nominal":"348","volume":"5436","trades":"8"},"14:53":{"price":15.61,"nominal":"348","volume":"5436","trades":"8"},"14:52":{"price":15.61,"nominal":"348","volume":"5436","trades":"8"},"14:51":{"price":15.61,"nominal":"348","volume":"5436","trades":"8"},"14:50":{"price":15.61,"nominal":"348","volume":"5436","trades":"8"},"14:49":{"price":15.61,"nominal":"348","volume":"5436","trades":"8"},"14:48":{"price":15.68,"nominal":"19","volume":"298","trades":"1"},"14:47":{"price":15.68,"nominal":"19","volume":"298","trades":"1"},"14:46":{"price":15.68,"nominal":"19","volume":"298","trades":"1"},"14:45":{"price":15.68,"nominal":"19","volume":"298","trades":"1"},"14:44":{"price":15.68,"nominal":"19","volume":"298","trades":"1"},"14:43":{"price":15.68,"nominal":"19","volume":"298","trades":"1"},"14:42":{"price":15.68,"nominal":"63","volume":"988","trades":"3"},"14:41":{"price":15.68,"nominal":"63","volume":"988","trades":"3"},"14:40":{"price":15.7,"nominal":"280","volume":"4396","trades":"1"},"14:39":{"price":15.7,"nominal":"280","volume":"4396","trades":"1"},"14:38":{"price":15.7,"nominal":"35","volume":"549","trades":"1"},"14:37":{"price":15.7,"nominal":"1","volume":"16","trades":"4"},"14:36":{"price":15.7,"nominal":"8","volume":"125","trades":"1"},"14:35":{"price":15.7,"nominal":"8","volume":"125","trades":"1"},"14:34":{"price":15.7,"nominal":"8","volume":"125","trades":"1"},"14:33":{"price":15.7,"nominal":"8","volume":"125","trades":"1"},"14:32":{"price":15.7,"nominal":"8","volume":"125","trades":"1"},"14:31":{"price":15.7,"nominal":"8","volume":"125","trades":"1"},"14:30":{"price":15.7,"nominal":"8","volume":"125","trades":"1"},"14:29":{"price":15.7,"nominal":"8","volume":"125","trades":"1"},"14:28":{"price":15.7,"nominal":"8","volume":"125","trades":"1"},"14:27":{"price":15.7,"nominal":"8","volume":"125","trades":"1"},"14:26":{"price":15.7,"nominal":"8","volume":"125","trades":"1"},"14:25":{"price":15.7,"nominal":"8","volume":"125","trades":"1"},"14:24":{"price":15.7,"nominal":"8","volume":"125","trades":"1"},"14:23":{"price":15.7,"nominal":"8","volume":"125","trades":"1"},"14:22":{"price":15.7,"nominal":"8","volume":"125","trades":"1"},"14:21":{"price":15.7,"nominal":"8","volume":"125","trades":"1"},"14:20":{"price":15.7,"nominal":"8","volume":"125","trades":"1"},"14:19":{"price":15.7,"nominal":"8","volume":"125","trades":"1"},"14:18":{"price":15.65,"nominal":"94","volume":"1475","trades":"1"},"14:17":{"price":15.65,"nominal":"94","volume":"1475","trades":"1"},"14:16":{"price":15.65,"nominal":"94","volume":"1475","trades":"1"},"14:15":{"price":15.65,"nominal":"94","volume":"1475","trades":"1"},"14:14":{"price":15.69,"nominal":"78","volume":"1223","trades":"5"},"14:13":{"price":15.68,"nominal":"7","volume":"110","trades":"1"},"14:12":{"price":15.68,"nominal":"7","volume":"110","trades":"1"},"14:11":{"price":15.68,"nominal":"2","volume":"31","trades":"2"},"14:10":{"price":15.69,"nominal":"19","volume":"298","trades":"1"},"14:09":{"price":15.69,"nominal":"19","volume":"298","trades":"1"},"14:08":{"price":15.69,"nominal":"19","volume":"298","trades":"1"},"14:07":{"price":15.69,"nominal":"19","volume":"298","trades":"1"},"14:06":{"price":15.69,"nominal":"19","volume":"298","trades":"1"},"14:05":{"price":15.69,"nominal":"293","volume":"4585","trades":"1"},"14:04":{"price":15.65,"nominal":"215","volume":"3375","trades":"3"},"14:03":{"price":15.7,"nominal":"15","volume":"236","trades":"2"},"14:02":{"price":15.7,"nominal":"15","volume":"236","trades":"2"},"14:01":{"price":15.7,"nominal":"15","volume":"236","trades":"2"},"14:00":{"price":15.7,"nominal":"15","volume":"236","trades":"2"},"13:59":{"price":15.7,"nominal":"31","volume":"486","trades":"1"},"13:58":{"price":15.7,"nominal":"31","volume":"486","trades":"1"},"13:57":{"price":15.7,"nominal":"31","volume":"486","trades":"1"},"13:56":{"price":15.7,"nominal":"31","volume":"486","trades":"1"},"13:55":{"price":15.69,"nominal":"13","volume":"204","trades":"1"},"13:54":{"price":15.69,"nominal":"13","volume":"204","trades":"1"},"13:53":{"price":15.69,"nominal":"13","volume":"204","trades":"1"},"13:52":{"price":15.69,"nominal":"13","volume":"204","trades":"1"},"13:51":{"price":15.69,"nominal":"35","volume":"549","trades":"1"},"13:50":{"price":15.69,"nominal":"41","volume":"643","trades":"2"},"13:49":{"price":15.69,"nominal":"41","volume":"643","trades":"2"},"13:48":{"price":15.69,"nominal":"241","volume":"3781","trades":"2"},"13:47":{"price":15.69,"nominal":"241","volume":"3781","trades":"2"},"13:46":{"price":15.69,"nominal":"7","volume":"110","trades":"2"},"13:45":{"price":15.69,"nominal":"7","volume":"110","trades":"2"},"13:44":{"price":15.69,"nominal":"7","volume":"110","trades":"2"},"13:43":{"price":15.69,"nominal":"7","volume":"110","trades":"2"},"13:42":{"price":15.69,"nominal":"7","volume":"110","trades":"2"},"13:41":{"price":15.69,"nominal":"7","volume":"110","trades":"2"},"13:40":{"price":15.69,"nominal":"7","volume":"110","trades":"2"},"13:39":{"price":15.69,"nominal":"7","volume":"110","trades":"2"},"13:38":{"price":15.69,"nominal":"7","volume":"110","trades":"2"},"13:37":{"price":15.69,"nominal":"7","volume":"110","trades":"2"},"13:36":{"price":15.69,"nominal":"7","volume":"110","trades":"2"},"13:35":{"price":15.69,"nominal":"7","volume":"110","trades":"2"},"13:34":{"price":15.69,"nominal":"7","volume":"110","trades":"2"},"13:33":{"price":15.68,"nominal":"20","volume":"313","trades":"1"},"13:32":{"price":15.66,"nominal":"130","volume":"2040","trades":"1"},"13:31":{"price":15.66,"nominal":"130","volume":"2040","trades":"1"},"13:30":{"price":15.66,"nominal":"130","volume":"2040","trades":"1"},"13:29":{"price":15.69,"nominal":"10","volume":"157","trades":"1"},"13:28":{"price":15.69,"nominal":"10","volume":"157","trades":"1"},"13:27":{"price":15.69,"nominal":"10","volume":"157","trades":"1"},"13:26":{"price":15.69,"nominal":"10","volume":"157","trades":"1"},"13:25":{"price":15.69,"nominal":"10","volume":"157","trades":"1"},"13:24":{"price":15.66,"nominal":"8","volume":"126","trades":"1"},"13:23":{"price":15.69,"nominal":"22","volume":"345","trades":"2"},"13:22":{"price":15.69,"nominal":"22","volume":"345","trades":"2"},"13:21":{"price":15.69,"nominal":"9","volume":"141","trades":"2"},"13:20":{"price":15.69,"nominal":"9","volume":"141","trades":"2"},"13:19":{"price":15.69,"nominal":"9","volume":"141","trades":"2"},"13:18":{"price":15.69,"nominal":"9","volume":"141","trades":"2"},"13:17":{"price":15.69,"nominal":"2","volume":"31","trades":"1"},"13:16":{"price":15.69,"nominal":"2","volume":"31","trades":"1"},"13:15":{"price":15.69,"nominal":"2","volume":"31","trades":"1"},"13:14":{"price":15.69,"nominal":"2","volume":"31","trades":"1"},"13:13":{"price":15.69,"nominal":"2","volume":"31","trades":"1"},"13:12":{"price":15.69,"nominal":"2","volume":"31","trades":"1"},"13:11":{"price":15.69,"nominal":"2","volume":"31","trades":"1"},"13:10":{"price":15.69,"nominal":"2","volume":"31","trades":"1"},"13:09":{"price":15.66,"nominal":"9","volume":"141","trades":"2"},"13:08":{"price":15.66,"nominal":"9","volume":"141","trades":"2"},"13:07":{"price":15.66,"nominal":"9","volume":"141","trades":"2"},"13:06":{"price":15.66,"nominal":"6","volume":"94","trades":"2"},"13:05":{"price":15.69,"nominal":"6","volume":"94","trades":"1"},"13:04":{"price":15.69,"nominal":"6","volume":"94","trades":"1"},"13:03":{"price":15.69,"nominal":"6","volume":"94","trades":"1"},"13:02":{"price":15.69,"nominal":"6","volume":"94","trades":"1"},"13:01":{"price":15.69,"nominal":"6","volume":"94","trades":"1"},"13:00":{"price":15.69,"nominal":"6","volume":"94","trades":"1"},"12:59":{"price":15.69,"nominal":"6","volume":"94","trades":"1"},"12:58":{"price":15.69,"nominal":"6","volume":"94","trades":"1"},"12:57":{"price":15.69,"nominal":"1","volume":"16","trades":"1"},"12:56":{"price":15.69,"nominal":"1","volume":"16","trades":"1"},"12:55":{"price":15.69,"nominal":"1","volume":"16","trades":"1"},"12:54":{"price":15.69,"nominal":"1","volume":"16","trades":"1"},"12:53":{"price":15.69,"nominal":"1","volume":"16","trades":"1"},"12:52":{"price":15.69,"nominal":"1","volume":"16","trades":"1"},"12:51":{"price":15.69,"nominal":"4","volume":"63","trades":"1"},"12:50":{"price":15.69,"nominal":"24","volume":"376","trades":"1"},"12:49":{"price":15.66,"nominal":"10","volume":"157","trades":"1"},"12:48":{"price":15.66,"nominal":"37","volume":"581","trades":"2"},"12:47":{"price":15.69,"nominal":"1","volume":"16","trades":"1"},"12:46":{"price":15.68,"nominal":"2","volume":"31","trades":"1"},"12:45":{"price":15.65,"nominal":"2","volume":"31","trades":"1"},"12:44":{"price":15.65,"nominal":"2","volume":"31","trades":"1"},"12:43":{"price":15.65,"nominal":"2","volume":"31","trades":"1"},"12:42":{"price":15.68,"nominal":"2","volume":"31","trades":"1"},"12:41":{"price":15.68,"nominal":"2","volume":"31","trades":"1"},"12:40":{"price":15.63,"nominal":"6","volume":"94","trades":"2"},"12:39":{"price":15.63,"nominal":"6","volume":"94","trades":"2"},"12:38":{"price":15.63,"nominal":"6","volume":"94","trades":"2"},"12:37":{"price":15.63,"nominal":"6","volume":"94","trades":"2"},"12:36":{"price":15.63,"nominal":"6","volume":"94","trades":"2"},"12:35":{"price":15.63,"nominal":"6","volume":"94","trades":"2"},"12:34":{"price":15.63,"nominal":"6","volume":"94","trades":"2"},"12:33":{"price":15.63,"nominal":"6","volume":"94","trades":"2"},"12:32":{"price":15.63,"nominal":"6","volume":"94","trades":"2"},"12:31":{"price":15.63,"nominal":"6","volume":"94","trades":"2"},"12:30":{"price":15.63,"nominal":"6","volume":"94","trades":"2"},"12:29":{"price":15.63,"nominal":"6","volume":"94","trades":"2"},"12:28":{"price":15.63,"nominal":"6","volume":"94","trades":"2"},"12:27":{"price":15.63,"nominal":"6","volume":"94","trades":"2"},"12:26":{"price":15.68,"nominal":"5","volume":"78","trades":"1"},"12:25":{"price":15.68,"nominal":"5","volume":"78","trades":"1"},"12:24":{"price":15.68,"nominal":"32","volume":"501","trades":"2"},"12:23":{"price":15.68,"nominal":"32","volume":"501","trades":"2"},"12:22":{"price":15.68,"nominal":"31","volume":"486","trades":"2"},"12:21":{"price":15.69,"nominal":"14","volume":"220","trades":"1"},"12:20":{"price":15.68,"nominal":"117","volume":"1835","trades":"6"},"12:19":{"price":15.68,"nominal":"117","volume":"1835","trades":"6"},"12:18":{"price":15.68,"nominal":"59","volume":"922","trades":"1"},"12:17":{"price":15.68,"nominal":"59","volume":"922","trades":"1"},"12:16":{"price":15.68,"nominal":"59","volume":"922","trades":"1"},"12:15":{"price":15.62,"nominal":"6","volume":"94","trades":"1"},"12:14":{"price":15.6,"nominal":"32","volume":"502","trades":"1"},"12:13":{"price":15.6,"nominal":"32","volume":"502","trades":"1"},"12:12":{"price":15.6,"nominal":"32","volume":"502","trades":"1"},"12:11":{"price":15.6,"nominal":"32","volume":"502","trades":"1"},"12:10":{"price":15.6,"nominal":"32","volume":"502","trades":"1"},"12:09":{"price":15.6,"nominal":"32","volume":"502","trades":"1"},"12:08":{"price":15.6,"nominal":"32","volume":"502","trades":"1"},"12:07":{"price":15.6,"nominal":"32","volume":"502","trades":"1"},"12:06":{"price":15.68,"nominal":"125","volume":"1959","trades":"2"},"12:05":{"price":15.68,"nominal":"125","volume":"1959","trades":"2"},"12:04":{"price":15.68,"nominal":"125","volume":"1959","trades":"2"},"12:03":{"price":15.68,"nominal":"125","volume":"1959","trades":"2"},"12:02":{"price":15.67,"nominal":"5000","volume":"78300","trades":"2"},"12:01":{"price":15.67,"nominal":"5000","volume":"78300","trades":"2"},"12:00":{"price":15.67,"nominal":"5000","volume":"78300","trades":"2"},"11:59":{"price":15.67,"nominal":"5000","volume":"78300","trades":"2"},"11:58":{"price":15.67,"nominal":"5000","volume":"78300","trades":"2"},"11:57":{"price":15.67,"nominal":"5000","volume":"78300","trades":"2"},"11:56":{"price":15.67,"nominal":"5000","volume":"78300","trades":"2"},"11:55":{"price":15.66,"nominal":"1","volume":"16","trades":"5"},"11:54":{"price":15.59,"nominal":"160","volume":"2510","trades":"1"},"11:53":{"price":15.69,"nominal":"11","volume":"172","trades":"2"},"11:52":{"price":15.69,"nominal":"11","volume":"172","trades":"2"},"11:51":{"price":15.69,"nominal":"11","volume":"172","trades":"2"},"11:50":{"price":15.69,"nominal":"11","volume":"172","trades":"2"},"11:49":{"price":15.63,"nominal":"11","volume":"172","trades":"1"},"11:48":{"price":15.63,"nominal":"11","volume":"172","trades":"1"},"11:47":{"price":15.63,"nominal":"63","volume":"989","trades":"3"},"11:46":{"price":15.69,"nominal":"11","volume":"173","trades":"1"},"11:45":{"price":15.69,"nominal":"11","volume":"173","trades":"1"},"11:44":{"price":15.69,"nominal":"3","volume":"47","trades":"1"},"11:43":{"price":15.7,"nominal":"1","volume":"16","trades":"1"},"11:42":{"price":15.7,"nominal":"1","volume":"16","trades":"1"},"11:41":{"price":15.7,"nominal":"1","volume":"16","trades":"1"},"11:40":{"price":15.65,"nominal":"13","volume":"204","trades":"1"},"11:39":{"price":15.66,"nominal":"10","volume":"157","trades":"2"},"11:38":{"price":15.66,"nominal":"10","volume":"157","trades":"2"},"11:37":{"price":15.7,"nominal":"130","volume":"2037","trades":"4"},"11:36":{"price":15.66,"nominal":"100","volume":"1564","trades":"1"},"11:35":{"price":15.64,"nominal":"12","volume":"188","trades":"4"},"11:34":{"price":15.69,"nominal":"2","volume":"31","trades":"1"},"11:33":{"price":15.69,"nominal":"2","volume":"31","trades":"1"},"11:32":{"price":15.7,"nominal":"1","volume":"16","trades":"1"},"11:31":{"price":15.7,"nominal":"9","volume":"141","trades":"2"},"11:30":{"price":15.7,"nominal":"81","volume":"1270","trades":"2"},"11:29":{"price":15.7,"nominal":"81","volume":"1270","trades":"2"},"11:28":{"price":15.7,"nominal":"81","volume":"1270","trades":"2"},"11:27":{"price":15.68,"nominal":"50","volume":"784","trades":"4"},"11:26":{"price":15.69,"nominal":"11","volume":"173","trades":"2"},"11:25":{"price":15.74,"nominal":"42","volume":"659","trades":"1"},"11:24":{"price":15.74,"nominal":"42","volume":"659","trades":"1"},"11:23":{"price":15.7,"nominal":"4","volume":"63","trades":"1"},"11:22":{"price":15.7,"nominal":"17","volume":"268","trades":"2"},"11:21":{"price":15.74,"nominal":"1","volume":"16","trades":"1"},"11:20":{"price":15.75,"nominal":"10","volume":"158","trades":"1"},"11:19":{"price":15.75,"nominal":"10","volume":"158","trades":"1"},"11:18":{"price":15.75,"nominal":"10","volume":"158","trades":"1"},"11:17":{"price":15.75,"nominal":"10","volume":"158","trades":"1"},"11:16":{"price":15.75,"nominal":"12","volume":"189","trades":"3"},"11:15":{"price":15.7,"nominal":"6","volume":"94","trades":"1"},"11:14":{"price":15.7,"nominal":"6","volume":"94","trades":"1"},"11:13":{"price":15.7,"nominal":"6","volume":"94","trades":"1"},"11:12":{"price":15.74,"nominal":"1","volume":"16","trades":"2"},"11:11":{"price":15.74,"nominal":"1","volume":"16","trades":"2"},"11:10":{"price":15.75,"nominal":"73","volume":"1142","trades":"3"},"11:09":{"price":15.75,"nominal":"73","volume":"1142","trades":"3"},"11:08":{"price":15.75,"nominal":"73","volume":"1142","trades":"3"},"11:07":{"price":15.65,"nominal":"20","volume":"315","trades":"5"},"11:06":{"price":15.65,"nominal":"20","volume":"315","trades":"5"},"11:05":{"price":15.75,"nominal":"10","volume":"158","trades":"1"},"11:04":{"price":15.75,"nominal":"1","volume":"16","trades":"1"},"11:03":{"price":15.75,"nominal":"21","volume":"329","trades":"1"},"11:02":{"price":15.69,"nominal":"66","volume":"1036","trades":"2"},"11:01":{"price":15.69,"nominal":"66","volume":"1036","trades":"2"},"11:00":{"price":15.69,"nominal":"66","volume":"1036","trades":"2"},"10:54":{"price":15.69,"nominal":"4","volume":"63","trades":"2"},"10:52":{"price":15.76,"nominal":"4","volume":"63","trades":"1"},"10:46":{"price":15.76,"nominal":"2","volume":"31","trades":"1"},"10:39":{"price":15.68,"nominal":"15","volume":"236","trades":"5"},"10:34":{"price":15.83,"nominal":"1","volume":"16","trades":"1"},"10:33":{"price":15.75,"nominal":"70","volume":"1106","trades":"16"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:58":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:57":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:56":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:55":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:54":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:53":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:52":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:51":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:50":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:49":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:48":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:47":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:46":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:45":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:44":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:43":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:42":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:41":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:40":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:39":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:38":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:37":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:36":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:35":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:34":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:33":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:32":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:31":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:30":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:29":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:28":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:27":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:26":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:25":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:24":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:23":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:22":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:21":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:20":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:19":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:18":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:17":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:16":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:15":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:14":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:13":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:12":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:11":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:10":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:09":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:08":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:07":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:06":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:05":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:04":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:03":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:02":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:01":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"16:00":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:59":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:58":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:57":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:56":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:55":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:54":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:53":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:52":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:51":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:50":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:49":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:48":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:47":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:46":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:45":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:44":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:43":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:42":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:41":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:40":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:39":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:38":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:37":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:36":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:35":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:34":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:33":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:32":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:31":{"price":15.18,"nominal":"12","volume":"182","trades":"1"},"15:30":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:29":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:28":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:27":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:26":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:25":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:24":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:23":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:22":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:21":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:20":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:19":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:18":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:17":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:16":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:15":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:14":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:13":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:12":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:11":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:10":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:09":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:08":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:07":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:06":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:05":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:04":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:03":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:02":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:01":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"15:00":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:59":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:58":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:57":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:56":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:55":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:54":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:53":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:52":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:51":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:50":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:49":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:48":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:47":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:46":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:45":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:44":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:43":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:42":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:41":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:40":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:39":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:38":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:37":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:36":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:35":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:34":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:33":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:32":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:31":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:30":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:29":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:28":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:27":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:26":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:25":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:24":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:23":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:22":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:21":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:20":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:19":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:18":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:17":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:16":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:15":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:14":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:13":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:12":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:11":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:10":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:09":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:08":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:07":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:06":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:05":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:04":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:03":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:02":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:01":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"14:00":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:59":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:58":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:57":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:56":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:55":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:54":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:53":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:52":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:51":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:50":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:49":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:48":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:47":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:46":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:45":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:44":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:43":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:42":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:41":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:40":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:39":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:38":{"price":15.2,"nominal":"2","volume":"30","trades":"1"},"13:37":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:36":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:35":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:34":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:33":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:32":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:31":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:30":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:29":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:28":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:27":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:26":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:25":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:24":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:23":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:22":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:21":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:20":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:19":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:18":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:17":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:16":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:15":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:14":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:13":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:12":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:11":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:10":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:09":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:08":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:07":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:06":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:05":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:04":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:03":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:02":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:01":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"13:00":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"12:59":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"12:58":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"12:57":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"12:56":{"price":15.2,"nominal":"49","volume":"745","trades":"1"},"12:55":[],"12:54":[],"12:53":[],"12:52":[],"12:51":[],"12:50":[],"12:49":[],"12:48":[],"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:33":{"price":15.2,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":22350,"return":-0.67},"1w":{"date":"2026-03-12","prev":22620,"return":-1.86},"1m":{"date":"2026-02-19","prev":22830,"return":-2.76},"3m":{"date":"2025-12-19","prev":21800,"return":1.83},"6m":{"date":"2025-09-19","prev":20820,"return":6.63},"9m":{"date":"2025-06-19","prev":16075,"return":38.1},"1y":{"date":"2025-03-19","prev":17825,"return":24.54}}}}},"LOMA":{"ticker":"LOMA","name":"Loma Negra","kind":"equity","img":"LOMA","currency":{"USM":"LOMAD","ARS":"LOMA"},"data":{"ARS":{"daily":{"2026-03-19":{"price":2977.5,"nominal":"268808","volume":"795152505"},"2026-03-18":{"price":2997.5,"nominal":"313418","volume":"934421625"},"2026-03-17":{"price":2945,"nominal":"470661","volume":"1381618978"},"2026-03-16":{"price":2907.5,"nominal":"423586","volume":"1230549423"},"2026-03-13":{"price":2930,"nominal":"514539","volume":"1504211240"},"2026-03-12":{"price":3000,"nominal":"102944","volume":"312569238"},"2026-03-11":{"price":3082.5,"nominal":"261355","volume":"806339523"},"2026-03-10":{"price":3090,"nominal":"412945","volume":"1267166018"},"2026-03-09":{"price":2942.5,"nominal":"244373","volume":"712485398"},"2026-03-06":{"price":2907.5,"nominal":"314528","volume":"920145870"},"2026-03-05":{"price":2902.5,"nominal":"144988","volume":"422111358"},"2026-03-04":{"price":2927.5,"nominal":"309857","volume":"909346878"},"2026-03-03":{"price":2947.5,"nominal":"583675","volume":"1714236545"},"2026-03-02":{"price":2945,"nominal":"225643","volume":"667129938"},"2026-02-27":{"price":2992.5,"nominal":"548147","volume":"1649936778"},"2026-02-26":{"price":3105,"nominal":"776171","volume":"2413642143"},"2026-02-25":{"price":3187.5,"nominal":"303924","volume":"955640513"},"2026-02-24":{"price":3175,"nominal":"196852","volume":"616992910"},"2026-02-23":{"price":3092.5,"nominal":"613183","volume":"1905083563"},"2026-02-20":{"price":3290,"nominal":"394939","volume":"1295626073"},"2026-02-19":{"price":3287.5,"nominal":"190592","volume":"624990393"},"2026-02-18":{"price":3220,"nominal":"184747","volume":"600278033"},"2026-02-13":{"price":3320,"nominal":"186065","volume":"621250448"},"2026-02-12":{"price":3365,"nominal":"389672","volume":"1310507323"},"2026-02-11":{"price":3512.5,"nominal":"270312","volume":"938279470"},"2026-02-10":{"price":3487.5,"nominal":"407442","volume":"1382554490"},"2026-02-09":{"price":3375,"nominal":"162561","volume":"539752198"},"2026-02-06":{"price":3315,"nominal":"215744","volume":"716265208"},"2026-02-05":{"price":3227.5,"nominal":"466681","volume":"1494337328"},"2026-02-04":{"price":3165,"nominal":"506465","volume":"1615191735"},"2026-02-03":{"price":3265,"nominal":"713131","volume":"2350822128"},"2026-02-02":{"price":3342.5,"nominal":"666722","volume":"2253696470"},"2026-01-30":{"price":3487.5,"nominal":"670759","volume":"2329537848"},"2026-01-29":{"price":3522.5,"nominal":"510677","volume":"1809918020"},"2026-01-28":{"price":3592.5,"nominal":"636268","volume":"2320371545"},"2026-01-27":{"price":3692.5,"nominal":"436993","volume":"1612815000"},"2026-01-26":{"price":3620,"nominal":"411553","volume":"1499848800"},"2026-01-23":{"price":3592.5,"nominal":"851117","volume":"3071914873"},"2026-01-22":{"price":3552.5,"nominal":"816838","volume":"2931812710"},"2026-01-21":{"price":3642.5,"nominal":"629185","volume":"2230064318"},"2026-01-20":{"price":3497.5,"nominal":"416188","volume":"1453045770"},"2026-01-19":{"price":3477.5,"nominal":"112616","volume":"391236895"},"2026-01-16":{"price":3542.5,"nominal":"172934","volume":"616791060"},"2026-01-15":{"price":3530,"nominal":"363307","volume":"1291212023"},"2026-01-14":{"price":3595,"nominal":"535120","volume":"1963300688"},"2026-01-13":{"price":3710,"nominal":"377839","volume":"1418318820"},"2026-01-12":{"price":3852.5,"nominal":"311815","volume":"1194864963"},"2026-01-09":{"price":3805,"nominal":"243798","volume":"928108035"},"2026-01-08":{"price":3810,"nominal":"299235","volume":"1126501505"},"2026-01-07":{"price":3735,"nominal":"480129","volume":"1801612975"},"2026-01-06":{"price":3920,"nominal":"559756","volume":"2230191878"},"2026-01-05":{"price":4017.5,"nominal":"426124","volume":"1693736535"},"2026-01-02":{"price":3997.5,"nominal":"324915","volume":"1294650013"},"2025-12-30":{"price":3885,"nominal":"229359","volume":"904615480"},"2025-12-29":{"price":3945,"nominal":"558094","volume":"2214415928"},"2025-12-26":{"price":3980,"nominal":"408030","volume":"1612550383"},"2025-12-24":{"price":3965,"nominal":"20244","volume":"79589575"},"2025-12-23":{"price":3935,"nominal":"435689","volume":"1738620115"},"2025-12-22":{"price":3935,"nominal":"480027","volume":"1898163833"},"2025-12-19":{"price":3940,"nominal":"384899","volume":"1529396838"},"2025-12-18":{"price":4040,"nominal":"807902","volume":"3217396038"},"2025-12-17":{"price":3815,"nominal":"436476","volume":"1659570048"},"2025-12-16":{"price":3822.5,"nominal":"493560","volume":"1899446218"},"2025-12-15":{"price":3895,"nominal":"664057","volume":"2549009203"},"2025-12-12":{"price":3870,"nominal":"377743","volume":"1454427735"},"2025-12-11":{"price":3877.5,"nominal":"273502","volume":"1046958068"},"2025-12-10":{"price":3840,"nominal":"906946","volume":"3444261030"},"2025-12-09":{"price":3695,"nominal":"465889","volume":"1725156135"},"2025-12-05":{"price":3720,"nominal":"738411","volume":"2821876208"},"2025-12-04":{"price":3800,"nominal":"664142","volume":"2577064298"},"2025-12-03":{"price":3852.5,"nominal":"1591346","volume":"6113040965"},"2025-12-02":{"price":3810,"nominal":"661053","volume":"2521026873"},"2025-12-01":{"price":3780,"nominal":"1066400","volume":"4004907720"},"2025-11-28":{"price":3750,"nominal":"1785573","volume":"6723545800"},"2025-11-27":{"price":3757.5,"nominal":"686424","volume":"2575653215"},"2025-11-26":{"price":3675,"nominal":"527300","volume":"1919494700"},"2025-11-25":{"price":3480,"nominal":"881878","volume":"2984102773"},"2025-11-21":{"price":3347.5,"nominal":"105039","volume":"349183973"},"2025-11-20":{"price":3385,"nominal":"999450","volume":"3452190068"},"2025-11-19":{"price":3397.5,"nominal":"535263","volume":"1851395880"},"2025-11-18":{"price":3487.5,"nominal":"1010502","volume":"3458192783"},"2025-11-17":{"price":3530,"nominal":"1059500","volume":"3795608863"},"2025-11-14":{"price":3562.5,"nominal":"921658","volume":"3240045945"},"2025-11-13":{"price":3395,"nominal":"791199","volume":"2728955025"},"2025-11-12":{"price":3492.5,"nominal":"2249107","volume":"7883710038"},"2025-11-11":{"price":3372.5,"nominal":"1801499","volume":"6101592805"},"2025-11-10":{"price":3345,"nominal":"983456","volume":"3233568685"},"2025-11-07":{"price":3200,"nominal":"1369520","volume":"4428436813"},"2025-11-06":{"price":3282.5,"nominal":"413178","volume":"1374206375"},"2025-11-05":{"price":3415,"nominal":"1899834","volume":"6357637015"},"2025-11-04":{"price":3255,"nominal":"1115152","volume":"3645947035"},"2025-11-03":{"price":3260,"nominal":"1644326","volume":"5413434905"},"2025-10-31":{"price":3322.5,"nominal":"2207395","volume":"7223129060"},"2025-10-30":{"price":3095,"nominal":"1318577","volume":"4073037730"},"2025-10-29":{"price":3167.5,"nominal":"1382150","volume":"4370391785"},"2025-10-28":{"price":3112.5,"nominal":"1526355","volume":"4798619578"},"2025-10-27":{"price":3015,"nominal":"1886523","volume":"5737249975"},"2025-10-24":{"price":2505,"nominal":"567272","volume":"1424779244"},"2025-10-23":{"price":2527.5,"nominal":"944666","volume":"2417931096"},"2025-10-22":{"price":2479,"nominal":"605823","volume":"1488222365"},"2025-10-21":{"price":2460,"nominal":"330317","volume":"812042647"},"2025-10-20":{"price":2387,"nominal":"265335","volume":"634408984"},"2025-10-17":{"price":2402,"nominal":"190140","volume":"449141911"},"2025-10-16":{"price":2332,"nominal":"131426","volume":"304806163"},"2025-10-15":{"price":2321,"nominal":"280943","volume":"660687228"},"2025-10-14":{"price":2310,"nominal":"498738","volume":"1174451326"},"2025-10-13":{"price":2398,"nominal":"680627","volume":"1613718844"},"2025-10-09":{"price":2418,"nominal":"1093352","volume":"2722831945"},"2025-10-08":{"price":2403,"nominal":"259394","volume":"616819312"},"2025-10-07":{"price":2336,"nominal":"342906","volume":"803193629"},"2025-10-06":{"price":2302,"nominal":"567410","volume":"1290108207"},"2025-10-03":{"price":2273,"nominal":"216704","volume":"490827025"},"2025-10-02":{"price":2307,"nominal":"391331","volume":"888706670"},"2025-10-01":{"price":2227,"nominal":"263824","volume":"596170415"},"2025-09-30":{"price":2255,"nominal":"465924","volume":"1042207019"},"2025-09-29":{"price":2251,"nominal":"231001","volume":"519465640"},"2025-09-26":{"price":2243,"nominal":"344666","volume":"767209076"},"2025-09-25":{"price":2192,"nominal":"835630","volume":"1852809225"},"2025-09-24":{"price":2227,"nominal":"1376168","volume":"3077388849"},"2025-09-23":{"price":2242,"nominal":"1234106","volume":"2783832345"},"2025-09-22":{"price":2344,"nominal":"608402","volume":"1411733525"},"2025-09-19":{"price":2229,"nominal":"1077760","volume":"2389425390"},"2025-09-18":{"price":2211,"nominal":"859393","volume":"1899392312"},"2025-09-17":{"price":2220,"nominal":"366076","volume":"816936810"},"2025-09-16":{"price":2253,"nominal":"398385","volume":"898097362"},"2025-09-15":{"price":2243,"nominal":"630153","volume":"1413353034"},"2025-09-12":{"price":2240,"nominal":"224513","volume":"499707915"},"2025-09-11":{"price":2277,"nominal":"461735","volume":"1062370747"},"2025-09-10":{"price":2311,"nominal":"677285","volume":"1577046121"},"2025-09-09":{"price":2286,"nominal":"527993","volume":"1221467397"},"2025-09-08":{"price":2293,"nominal":"549517","volume":"1293975560"},"2025-09-05":{"price":2490,"nominal":"635679","volume":"1593380535"},"2025-09-04":{"price":2510,"nominal":"811616","volume":"2035829565"},"2025-09-03":{"price":2495,"nominal":"484605","volume":"1220081900"},"2025-09-02":{"price":2540,"nominal":"858921","volume":"2115658740"},"2025-09-01":{"price":2445,"nominal":"191036","volume":"466882555"},"2025-08-29":{"price":2530,"nominal":"146226","volume":"367018330"},"2025-08-28":{"price":2505,"nominal":"895974","volume":"2282427160"},"2025-08-27":{"price":2550,"nominal":"703063","volume":"1814545250"},"2025-08-26":{"price":2700,"nominal":"1557314","volume":"4149336190"},"2025-08-25":{"price":2690,"nominal":"1509263","volume":"4039265800"},"2025-08-22":{"price":2705,"nominal":"591984","volume":"1617030925"},"2025-08-21":{"price":2720,"nominal":"135822","volume":"368395590"},"2025-08-20":{"price":2665,"nominal":"205387","volume":"548478360"},"2025-08-19":{"price":2635,"nominal":"444981","volume":"1188001875"},"2025-08-18":{"price":2740,"nominal":"363786","volume":"1005316245"},"2025-08-14":{"price":2815,"nominal":"446013","volume":"1248403035"},"2025-08-13":{"price":2885,"nominal":"470930","volume":"1379803435"},"2025-08-12":{"price":3015,"nominal":"237365","volume":"726067610"},"2025-08-11":{"price":3005,"nominal":"348390","volume":"1047772190"},"2025-08-08":{"price":3035,"nominal":"1136334","volume":"3445131100"},"2025-08-07":{"price":3290,"nominal":"201621","volume":"669053205"},"2025-08-06":{"price":3340,"nominal":"802064","volume":"2651793405"},"2025-08-05":{"price":3255,"nominal":"229353","volume":"736644070"},"2025-08-04":{"price":3190,"nominal":"278192","volume":"896244585"},"2025-08-01":{"price":3185,"nominal":"194693","volume":"614007120"},"2025-07-31":{"price":3175,"nominal":"282967","volume":"904401425"},"2025-07-30":{"price":3150,"nominal":"644686","volume":"2000868715"},"2025-07-29":{"price":3145,"nominal":"749363","volume":"2354969220"},"2025-07-28":{"price":3110,"nominal":"727238","volume":"2248224010"},"2025-07-25":{"price":3010,"nominal":"427462","volume":"1285242310"},"2025-07-24":{"price":2955,"nominal":"447002","volume":"1296204940"},"2025-07-23":{"price":2805,"nominal":"351360","volume":"967393990"},"2025-07-22":{"price":2670,"nominal":"120781","volume":"327878625"},"2025-07-21":{"price":2740,"nominal":"505580","volume":"1406528745"},"2025-07-18":{"price":2735,"nominal":"242784","volume":"668679860"},"2025-07-17":{"price":2700,"nominal":"507036","volume":"1373174595"},"2025-07-16":{"price":2680,"nominal":"205818","volume":"551167150"},"2025-07-15":{"price":2755,"nominal":"403735","volume":"1118356960"},"2025-07-14":{"price":2745,"nominal":"151956","volume":"411446965"},"2025-07-11":{"price":2700,"nominal":"668360","volume":"1802902010"},"2025-07-10":{"price":2730,"nominal":"521645","volume":"1434371460"},"2025-07-08":{"price":2880,"nominal":"427702","volume":"1197569545"},"2025-07-07":{"price":2750,"nominal":"302796","volume":"836213030"},"2025-07-04":{"price":2820,"nominal":"79636","volume":"224810055"},"2025-07-03":{"price":2825,"nominal":"206374","volume":"579926070"},"2025-07-02":{"price":2785,"nominal":"154031","volume":"431074365"},"2025-07-01":{"price":2780,"nominal":"433501","volume":"1186174445"},"2025-06-30":{"price":2650,"nominal":"226066","volume":"608046400"},"2025-06-27":{"price":2720,"nominal":"143483","volume":"388002675"},"2025-06-26":{"price":2685,"nominal":"284882","volume":"762708060"},"2025-06-25":{"price":2675,"nominal":"279661","volume":"759022685"},"2025-06-24":{"price":2780,"nominal":"189350","volume":"522121990"},"2025-06-23":{"price":2635,"nominal":"570081","volume":"1491881195"},"2025-06-19":{"price":2770,"nominal":"303078","volume":"829031300"},"2025-06-18":{"price":2705,"nominal":"343600","volume":"941670860"},"2025-06-17":{"price":2665,"nominal":"820252","volume":"2187745510"},"2025-06-13":{"price":2770,"nominal":"335620","volume":"932200530"},"2025-06-12":{"price":2925,"nominal":"395634","volume":"1157964490"},"2025-06-11":{"price":2865,"nominal":"221908","volume":"644998600"},"2025-06-10":{"price":2930,"nominal":"312358","volume":"914713225"},"2025-06-09":{"price":2845,"nominal":"344655","volume":"982843060"},"2025-06-06":{"price":2880,"nominal":"229387","volume":"665146860"},"2025-06-05":{"price":2895,"nominal":"454888","volume":"1346711795"},"2025-06-04":{"price":2990,"nominal":"671496","volume":"2004423325"},"2025-06-03":{"price":3010,"nominal":"355316","volume":"1060287140"},"2025-06-02":{"price":2970,"nominal":"287379","volume":"857714650"},"2025-05-30":{"price":3045,"nominal":"473464","volume":"1449318545"},"2025-05-29":{"price":3120,"nominal":"875878","volume":"2693187800"},"2025-05-28":{"price":3080,"nominal":"1066645","volume":"3346884625"},"2025-05-27":{"price":3240,"nominal":"606247","volume":"1953514765"},"2025-05-26":{"price":3295,"nominal":"651064","volume":"2166781805"},"2025-05-23":{"price":3195,"nominal":"442191","volume":"1383604155"},"2025-05-22":{"price":3095,"nominal":"755403","volume":"2315243585"},"2025-05-21":{"price":3025,"nominal":"1350546","volume":"4154461350"},"2025-05-20":{"price":3070,"nominal":"1290232","volume":"3987896785"},"2025-05-19":{"price":2955,"nominal":"471484","volume":"1386478200"},"2025-05-16":{"price":2885,"nominal":"233703","volume":"669521390"},"2025-05-15":{"price":2855,"nominal":"281575","volume":"798247525"},"2025-05-14":{"price":2810,"nominal":"580103","volume":"1619679065"},"2025-05-13":{"price":2855,"nominal":"580806","volume":"1657230510"},"2025-05-12":{"price":2760,"nominal":"603729","volume":"1639058605"},"2025-05-09":{"price":2660,"nominal":"254962","volume":"679471245"},"2025-05-08":{"price":2590,"nominal":"565171","volume":"1465069915"},"2025-05-07":{"price":2580,"nominal":"278919","volume":"733145950"},"2025-05-06":{"price":2760,"nominal":"242060","volume":"666387400"},"2025-05-05":{"price":2665,"nominal":"330452","volume":"882332735"},"2025-04-30":{"price":2670,"nominal":"419147","volume":"1119619275"},"2025-04-29":{"price":2720,"nominal":"251222","volume":"694244780"},"2025-04-28":{"price":2755,"nominal":"300131","volume":"820476115"},"2025-04-25":{"price":2775,"nominal":"496095","volume":"1384185980"},"2025-04-24":{"price":2840,"nominal":"558186","volume":"1608811525"},"2025-04-23":{"price":2750,"nominal":"589566","volume":"1614674235"},"2025-04-22":{"price":2475,"nominal":"715926","volume":"1740539840"},"2025-04-21":{"price":2330,"nominal":"443159","volume":"1031824740"},"2025-04-16":{"price":2555,"nominal":"725134","volume":"1924934205"},"2025-04-15":{"price":2695,"nominal":"468948","volume":"1270112965"},"2025-04-14":{"price":2780,"nominal":"419374","volume":"1155137540"},"2025-04-11":{"price":2670,"nominal":"341995","volume":"894012810"},"2025-04-10":{"price":2445,"nominal":"353364","volume":"864699715"},"2025-04-09":{"price":2515,"nominal":"935434","volume":"2185003600"},"2025-04-08":{"price":2355,"nominal":"985349","volume":"2468972835"},"2025-04-07":{"price":2460,"nominal":"1090050","volume":"2761149270"},"2025-04-04":{"price":2640,"nominal":"0","volume":"0"},"2025-04-03":{"price":2805,"nominal":"224668","volume":"629203910"},"2025-04-01":{"price":2915,"nominal":"297321","volume":"864918770"},"2025-03-31":{"price":2920,"nominal":"904860","volume":"2612873240"},"2025-03-28":{"price":2845,"nominal":"282618","volume":"802771280"},"2025-03-27":{"price":2875,"nominal":"312618","volume":"903281285"},"2025-03-26":{"price":2935,"nominal":"432886","volume":"1271266890"},"2025-03-25":{"price":3025,"nominal":"902011","volume":"2725512300"},"2025-03-21":{"price":2910,"nominal":"535708","volume":"1525692575"},"2025-03-20":{"price":2810,"nominal":"206197","volume":"586351050"},"2025-03-19":{"price":2900,"nominal":"598856","volume":"1707539595"},"2025-03-18":{"price":2670,"nominal":"295321","volume":"791183035"},"2025-03-17":{"price":2745,"nominal":"199325","volume":"547943180"}},"intraday":{"2026-03-19":{"16:59":{"price":2970,"nominal":"32","volume":"95040","trades":"2"},"16:58":{"price":2970,"nominal":"135","volume":"400950","trades":"3"},"16:57":{"price":2970,"nominal":"467","volume":"1384990","trades":"3"},"16:56":{"price":2970,"nominal":"467","volume":"1384990","trades":"3"},"16:55":{"price":2965,"nominal":"180","volume":"534600","trades":"3"},"16:54":{"price":2970,"nominal":"61","volume":"180745","trades":"3"},"16:53":{"price":2962.5,"nominal":"4268","volume":"12718640","trades":"2"},"16:52":{"price":2980,"nominal":"21","volume":"62580","trades":"4"},"16:51":{"price":2980,"nominal":"1240","volume":"3685890","trades":"4"},"16:50":{"price":2967.5,"nominal":"36","volume":"107010","trades":"4"},"16:49":{"price":2972.5,"nominal":"12","volume":"35753","trades":"3"},"16:48":{"price":2972.5,"nominal":"4260","volume":"12666490","trades":"10"},"16:47":{"price":2980,"nominal":"1656","volume":"4930565","trades":"6"},"16:46":{"price":2972.5,"nominal":"363","volume":"1081590","trades":"3"},"16:45":{"price":2980,"nominal":"12","volume":"35760","trades":"2"},"16:44":{"price":2980,"nominal":"144","volume":"428070","trades":"4"},"16:43":{"price":2980,"nominal":"144","volume":"428070","trades":"4"},"16:42":{"price":2977.5,"nominal":"25","volume":"74500","trades":"1"},"16:41":{"price":2980,"nominal":"33","volume":"98323","trades":"1"},"16:40":{"price":2980,"nominal":"33","volume":"98323","trades":"1"},"16:39":{"price":2980,"nominal":"523","volume":"1554618","trades":"4"},"16:38":{"price":2972.5,"nominal":"3298","volume":"9772665","trades":"3"},"16:37":{"price":2962.5,"nominal":"5000","volume":"14810798","trades":"4"},"16:36":{"price":2957.5,"nominal":"267","volume":"791055","trades":"4"},"16:35":{"price":2970,"nominal":"495","volume":"1467850","trades":"2"},"16:34":{"price":2965,"nominal":"2000","volume":"5929995","trades":"2"},"16:33":{"price":2965,"nominal":"2000","volume":"5929995","trades":"2"},"16:32":{"price":2965,"nominal":"308","volume":"912385","trades":"4"},"16:31":{"price":2955,"nominal":"678","volume":"2005825","trades":"5"},"16:30":{"price":2960,"nominal":"285","volume":"842793","trades":"4"},"16:29":{"price":2960,"nominal":"285","volume":"842793","trades":"4"},"16:28":{"price":2957.5,"nominal":"1081","volume":"3197260","trades":"4"},"16:27":{"price":2960,"nominal":"230","volume":"679915","trades":"7"},"16:26":{"price":2955,"nominal":"2094","volume":"6187845","trades":"9"},"16:25":{"price":2960,"nominal":"1336","volume":"3955100","trades":"6"},"16:24":{"price":2962.5,"nominal":"266","volume":"788185","trades":"5"},"16:23":{"price":2962.5,"nominal":"335","volume":"993270","trades":"2"},"16:22":{"price":2965,"nominal":"450","volume":"1333203","trades":"5"},"16:21":{"price":2965,"nominal":"5219","volume":"15471573","trades":"6"},"16:20":{"price":2972.5,"nominal":"1","volume":"2973","trades":"1"},"16:19":{"price":2972.5,"nominal":"2500","volume":"7437500","trades":"1"},"16:18":{"price":2975,"nominal":"212","volume":"630450","trades":"5"},"16:17":{"price":2975,"nominal":"1560","volume":"4639745","trades":"5"},"16:16":{"price":2980,"nominal":"1","volume":"2975","trades":"1"},"16:15":{"price":2975,"nominal":"3989","volume":"11859605","trades":"4"},"16:14":{"price":2965,"nominal":"16","volume":"47640","trades":"5"},"16:13":{"price":2977.5,"nominal":"553","volume":"1650315","trades":"4"},"16:12":{"price":2977.5,"nominal":"553","volume":"1650315","trades":"4"},"16:11":{"price":2985,"nominal":"118","volume":"352023","trades":"2"},"16:10":{"price":2985,"nominal":"83","volume":"246925","trades":"2"},"16:09":{"price":2975,"nominal":"24","volume":"71405","trades":"4"},"16:08":{"price":2980,"nominal":"41","volume":"122180","trades":"3"},"16:07":{"price":2980,"nominal":"67","volume":"199930","trades":"2"},"16:06":{"price":2985,"nominal":"632","volume":"1871060","trades":"3"},"16:05":{"price":2965,"nominal":"389","volume":"1146665","trades":"4"},"16:04":{"price":2965,"nominal":"389","volume":"1146665","trades":"4"},"16:03":{"price":2947.5,"nominal":"181","volume":"533040","trades":"4"},"16:02":{"price":2940,"nominal":"201","volume":"592448","trades":"1"},"16:01":{"price":2947.5,"nominal":"1955","volume":"5754383","trades":"11"},"16:00":{"price":2942.5,"nominal":"6780","volume":"19974933","trades":"8"},"15:59":{"price":2947.5,"nominal":"98","volume":"288855","trades":"2"},"15:58":{"price":2947.5,"nominal":"70","volume":"206175","trades":"3"},"15:57":{"price":2945,"nominal":"1353","volume":"3984588","trades":"10"},"15:56":{"price":2945,"nominal":"2195","volume":"6464275","trades":"13"},"15:55":{"price":2945,"nominal":"2621","volume":"7717328","trades":"11"},"15:54":{"price":2942.5,"nominal":"284","volume":"836380","trades":"2"},"15:53":{"price":2945,"nominal":"339","volume":"998358","trades":"3"},"15:52":{"price":2947.5,"nominal":"25","volume":"73688","trades":"4"},"15:51":{"price":2947.5,"nominal":"262","volume":"771595","trades":"2"},"15:50":{"price":2945,"nominal":"2","volume":"5895","trades":"2"},"15:49":{"price":2945,"nominal":"2","volume":"5895","trades":"2"},"15:48":{"price":2947.5,"nominal":"45","volume":"132525","trades":"1"},"15:47":{"price":2945,"nominal":"65","volume":"191588","trades":"1"},"15:46":{"price":2947.5,"nominal":"10","volume":"29500","trades":"1"},"15:45":{"price":2950,"nominal":"5","volume":"14735","trades":"2"},"15:44":{"price":2950,"nominal":"1","volume":"2950","trades":"1"},"15:43":{"price":2950,"nominal":"31","volume":"91170","trades":"2"},"15:42":{"price":2940,"nominal":"15","volume":"44325","trades":"3"},"15:41":{"price":2955,"nominal":"13","volume":"38430","trades":"4"},"15:40":{"price":2960,"nominal":"4638","volume":"13751650","trades":"7"},"15:39":{"price":2967.5,"nominal":"620","volume":"1838300","trades":"4"},"15:38":{"price":2965,"nominal":"23","volume":"68195","trades":"1"},"15:37":{"price":2965,"nominal":"115","volume":"340968","trades":"2"},"15:36":{"price":2962.5,"nominal":"93","volume":"274980","trades":"4"},"15:35":{"price":2955,"nominal":"510","volume":"1512150","trades":"2"},"15:34":{"price":2955,"nominal":"510","volume":"1512150","trades":"2"},"15:33":{"price":2965,"nominal":"2764","volume":"8200110","trades":"9"},"15:32":{"price":2965,"nominal":"2764","volume":"8200110","trades":"9"},"15:31":{"price":2965,"nominal":"3474","volume":"10300410","trades":"3"},"15:30":{"price":2965,"nominal":"3331","volume":"9876415","trades":"4"},"15:29":{"price":2965,"nominal":"3331","volume":"9876415","trades":"4"},"15:28":{"price":2965,"nominal":"3331","volume":"9876415","trades":"4"},"15:27":{"price":2965,"nominal":"536","volume":"1589420","trades":"6"},"15:26":{"price":2970,"nominal":"40","volume":"118600","trades":"1"},"15:25":{"price":2965,"nominal":"72","volume":"213480","trades":"2"},"15:24":{"price":2965,"nominal":"1069","volume":"3169615","trades":"3"},"15:23":{"price":2965,"nominal":"5003","volume":"14858888","trades":"2"},"15:22":{"price":2962.5,"nominal":"15","volume":"44438","trades":"3"},"15:21":{"price":2962.5,"nominal":"33","volume":"98010","trades":"1"},"15:20":{"price":2962.5,"nominal":"33","volume":"98010","trades":"1"},"15:19":{"price":2970,"nominal":"262","volume":"775530","trades":"1"},"15:18":{"price":2970,"nominal":"262","volume":"775530","trades":"1"},"15:17":{"price":2970,"nominal":"262","volume":"775530","trades":"1"},"15:16":{"price":2962.5,"nominal":"162","volume":"477900","trades":"3"},"15:15":{"price":2962.5,"nominal":"162","volume":"477900","trades":"3"},"15:14":{"price":2950,"nominal":"157","volume":"463635","trades":"3"},"15:13":{"price":2960,"nominal":"84","volume":"248190","trades":"4"},"15:12":{"price":2955,"nominal":"1","volume":"2955","trades":"1"},"15:11":{"price":2955,"nominal":"25","volume":"73763","trades":"2"},"15:10":{"price":2947.5,"nominal":"200","volume":"589560","trades":"2"},"15:09":{"price":2947.5,"nominal":"200","volume":"589560","trades":"2"},"15:08":{"price":2952.5,"nominal":"95","volume":"279775","trades":"1"},"15:07":{"price":2945,"nominal":"1592","volume":"4688440","trades":"3"},"15:06":{"price":2945,"nominal":"1592","volume":"4688440","trades":"3"},"15:05":{"price":2945,"nominal":"66","volume":"195030","trades":"1"},"15:04":{"price":2955,"nominal":"961","volume":"2829388","trades":"4"},"15:03":{"price":2957.5,"nominal":"1001","volume":"2953220","trades":"8"},"15:02":{"price":2952.5,"nominal":"1540","volume":"4554350","trades":"4"},"15:01":{"price":2952.5,"nominal":"275","volume":"813813","trades":"4"},"15:00":{"price":2952.5,"nominal":"420","volume":"1239060","trades":"3"},"14:59":{"price":2950,"nominal":"124","volume":"366830","trades":"4"},"14:58":{"price":2960,"nominal":"32","volume":"94320","trades":"2"},"14:57":{"price":2947.5,"nominal":"737","volume":"2172390","trades":"5"},"14:56":{"price":2947.5,"nominal":"7","volume":"20595","trades":"4"},"14:55":{"price":2940,"nominal":"3","volume":"8850","trades":"2"},"14:54":{"price":2950,"nominal":"1087","volume":"3205988","trades":"2"},"14:53":{"price":2947.5,"nominal":"24","volume":"70730","trades":"4"},"14:52":{"price":2947.5,"nominal":"24","volume":"70730","trades":"4"},"14:51":{"price":2945,"nominal":"186","volume":"546840","trades":"3"},"14:50":{"price":2945,"nominal":"186","volume":"546840","trades":"3"},"14:49":{"price":2940,"nominal":"11","volume":"32355","trades":"2"},"14:48":{"price":2940,"nominal":"188","volume":"552755","trades":"1"},"14:47":{"price":2940,"nominal":"188","volume":"552755","trades":"1"},"14:46":{"price":2940,"nominal":"16","volume":"47085","trades":"5"},"14:45":{"price":2940,"nominal":"16","volume":"47085","trades":"5"},"14:44":{"price":2940,"nominal":"1707","volume":"5012545","trades":"5"},"14:43":{"price":2940,"nominal":"1707","volume":"5012545","trades":"5"},"14:42":{"price":2945,"nominal":"216","volume":"635040","trades":"2"},"14:41":{"price":2940,"nominal":"6532","volume":"19138760","trades":"6"},"14:40":{"price":2930,"nominal":"124","volume":"363320","trades":"5"},"14:39":{"price":2930,"nominal":"124","volume":"363320","trades":"5"},"14:38":{"price":2930,"nominal":"853","volume":"2497215","trades":"2"},"14:37":{"price":2930,"nominal":"3","volume":"8783","trades":"2"},"14:36":{"price":2927.5,"nominal":"1875","volume":"5493810","trades":"4"},"14:35":{"price":2940,"nominal":"1374","volume":"4046250","trades":"17"},"14:34":{"price":2945,"nominal":"543","volume":"1599225","trades":"6"},"14:33":{"price":2947.5,"nominal":"42","volume":"123695","trades":"2"},"14:32":{"price":2947.5,"nominal":"109","volume":"321068","trades":"3"},"14:31":{"price":2947.5,"nominal":"109","volume":"321068","trades":"3"},"14:30":{"price":2947.5,"nominal":"36","volume":"106033","trades":"4"},"14:29":{"price":2945,"nominal":"25","volume":"73808","trades":"2"},"14:28":{"price":2952.5,"nominal":"10","volume":"29450","trades":"1"},"14:27":{"price":2945,"nominal":"30929","volume":"90957085","trades":"20"},"14:26":{"price":2967.5,"nominal":"42","volume":"124205","trades":"7"},"14:25":{"price":2950,"nominal":"26","volume":"76710","trades":"2"},"14:24":{"price":2950,"nominal":"26","volume":"76710","trades":"2"},"14:23":{"price":2960,"nominal":"101","volume":"298960","trades":"2"},"14:22":{"price":2960,"nominal":"1","volume":"2960","trades":"1"},"14:21":{"price":2960,"nominal":"2","volume":"5920","trades":"1"},"14:20":{"price":2960,"nominal":"74","volume":"217938","trades":"1"},"14:19":{"price":2945,"nominal":"48","volume":"142030","trades":"4"},"14:18":{"price":2965,"nominal":"500","volume":"1475000","trades":"3"},"14:17":{"price":2950,"nominal":"1252","volume":"3678555","trades":"8"},"14:16":{"price":2950,"nominal":"1252","volume":"3678555","trades":"8"},"14:15":{"price":2957.5,"nominal":"1","volume":"2960","trades":"1"},"14:14":{"price":2957.5,"nominal":"1","volume":"2960","trades":"1"},"14:13":{"price":2960,"nominal":"70","volume":"206445","trades":"8"},"14:12":{"price":2955,"nominal":"333","volume":"987345","trades":"1"},"14:11":{"price":2965,"nominal":"305","volume":"901470","trades":"5"},"14:10":{"price":2980,"nominal":"33","volume":"98340","trades":"1"},"14:09":{"price":2980,"nominal":"33","volume":"98340","trades":"1"},"14:08":{"price":2980,"nominal":"33","volume":"98340","trades":"1"},"14:07":{"price":2980,"nominal":"4565","volume":"13580855","trades":"2"},"14:06":{"price":2975,"nominal":"8","volume":"23705","trades":"3"},"14:05":{"price":2965,"nominal":"2","volume":"5950","trades":"4"},"14:04":{"price":2975,"nominal":"2250","volume":"6693430","trades":"6"},"14:03":{"price":2965,"nominal":"657","volume":"1942165","trades":"8"},"14:02":{"price":2952.5,"nominal":"1011","volume":"2968098","trades":"6"},"14:01":{"price":2952.5,"nominal":"13","volume":"38350","trades":"2"},"14:00":{"price":2950,"nominal":"25","volume":"73438","trades":"1"},"13:59":{"price":2937.5,"nominal":"60","volume":"176400","trades":"4"},"13:58":{"price":2940,"nominal":"3047","volume":"8973415","trades":"2"},"13:57":{"price":2940,"nominal":"3047","volume":"8973415","trades":"2"},"13:56":{"price":2945,"nominal":"4","volume":"11760","trades":"2"},"13:55":{"price":2940,"nominal":"17","volume":"50108","trades":"1"},"13:54":{"price":2947.5,"nominal":"12","volume":"35355","trades":"2"},"13:53":{"price":2940,"nominal":"595","volume":"1752250","trades":"3"},"13:52":{"price":2950,"nominal":"32","volume":"94398","trades":"5"},"13:51":{"price":2947.5,"nominal":"2391","volume":"7065238","trades":"13"},"13:50":{"price":2955,"nominal":"704","volume":"2080320","trades":"2"},"13:49":{"price":2955,"nominal":"83","volume":"246095","trades":"3"},"13:48":{"price":2965,"nominal":"50","volume":"148000","trades":"1"},"13:47":{"price":2960,"nominal":"2","volume":"5940","trades":"1"},"13:46":{"price":2970,"nominal":"6","volume":"17810","trades":"1"},"13:45":{"price":2970,"nominal":"54","volume":"159720","trades":"4"},"13:44":{"price":2957.5,"nominal":"146","volume":"433255","trades":"4"},"13:43":{"price":2967.5,"nominal":"41","volume":"121838","trades":"3"},"13:42":{"price":2970,"nominal":"41","volume":"122243","trades":"6"},"13:41":{"price":2982.5,"nominal":"2","volume":"5960","trades":"1"},"13:40":{"price":2980,"nominal":"476","volume":"1416220","trades":"5"},"13:39":{"price":2970,"nominal":"838","volume":"2486178","trades":"6"},"13:38":{"price":2957.5,"nominal":"110","volume":"325325","trades":"2"},"13:37":{"price":2957.5,"nominal":"5","volume":"14803","trades":"3"},"13:36":{"price":2962.5,"nominal":"37","volume":"109443","trades":"3"},"13:35":{"price":2957.5,"nominal":"11","volume":"32563","trades":"2"},"13:34":{"price":2960,"nominal":"155","volume":"458413","trades":"1"},"13:33":{"price":2957.5,"nominal":"57","volume":"168968","trades":"5"},"13:32":{"price":2980,"nominal":"9","volume":"26783","trades":"3"},"13:31":{"price":2967.5,"nominal":"301","volume":"894025","trades":"6"},"13:30":{"price":2970,"nominal":"1804","volume":"5357375","trades":"12"},"13:29":{"price":2970,"nominal":"22","volume":"65170","trades":"4"},"13:28":{"price":2977.5,"nominal":"47","volume":"139943","trades":"2"},"13:27":{"price":2977.5,"nominal":"47","volume":"139943","trades":"2"},"13:26":{"price":2977.5,"nominal":"1","volume":"2978","trades":"1"},"13:25":{"price":2977.5,"nominal":"388","volume":"1156240","trades":"2"},"13:24":{"price":2980,"nominal":"5664","volume":"16827873","trades":"16"},"13:23":{"price":2957.5,"nominal":"2322","volume":"6873088","trades":"7"},"13:22":{"price":2965,"nominal":"26","volume":"77120","trades":"2"},"13:21":{"price":2965,"nominal":"37","volume":"110163","trades":"6"},"13:20":{"price":2977.5,"nominal":"22","volume":"65415","trades":"2"},"13:19":{"price":2972.5,"nominal":"1177","volume":"3500730","trades":"1"},"13:18":{"price":2972.5,"nominal":"42","volume":"125160","trades":"5"},"13:17":{"price":2980,"nominal":"6","volume":"17880","trades":"1"},"13:16":{"price":2980,"nominal":"9","volume":"26820","trades":"1"},"13:15":{"price":2980,"nominal":"8","volume":"23858","trades":"2"},"13:14":{"price":2977.5,"nominal":"604","volume":"1800408","trades":"6"},"13:13":{"price":3002.5,"nominal":"6659","volume":"19946688","trades":"5"},"13:12":{"price":2987.5,"nominal":"336","volume":"1010415","trades":"6"},"13:11":{"price":2987.5,"nominal":"336","volume":"1010415","trades":"6"},"13:10":{"price":2987.5,"nominal":"336","volume":"1010415","trades":"6"},"13:09":{"price":3000,"nominal":"127","volume":"380248","trades":"4"},"13:08":{"price":2992.5,"nominal":"13","volume":"38803","trades":"4"},"13:07":{"price":2992.5,"nominal":"1","volume":"2980","trades":"1"},"13:06":{"price":2980,"nominal":"7","volume":"20790","trades":"1"},"13:05":{"price":2980,"nominal":"7","volume":"20790","trades":"1"},"13:04":{"price":2970,"nominal":"105","volume":"312978","trades":"4"},"13:03":{"price":2980,"nominal":"1062","volume":"3151510","trades":"3"},"13:02":{"price":2967.5,"nominal":"21","volume":"62283","trades":"4"},"13:01":{"price":2965,"nominal":"83","volume":"245605","trades":"7"},"13:00":{"price":2955,"nominal":"3","volume":"8910","trades":"2"},"12:59":{"price":2970,"nominal":"3","volume":"8910","trades":"2"},"12:58":{"price":2970,"nominal":"23","volume":"68528","trades":"5"},"12:57":{"price":2987.5,"nominal":"96","volume":"286845","trades":"5"},"12:56":{"price":2987.5,"nominal":"3","volume":"8955","trades":"1"},"12:55":{"price":2985,"nominal":"31","volume":"92895","trades":"2"},"12:54":{"price":3000,"nominal":"11961","volume":"35851195","trades":"11"},"12:53":{"price":3010,"nominal":"6","volume":"17980","trades":"7"},"12:52":{"price":3010,"nominal":"6","volume":"17980","trades":"7"},"12:51":{"price":3000,"nominal":"281","volume":"841448","trades":"12"},"12:50":{"price":2990,"nominal":"29","volume":"86428","trades":"3"},"12:49":{"price":2980,"nominal":"441","volume":"1313485","trades":"5"},"12:48":{"price":2970,"nominal":"4446","volume":"13171363","trades":"8"},"12:47":{"price":2980,"nominal":"692","volume":"2059030","trades":"8"},"12:46":{"price":2965,"nominal":"120","volume":"355800","trades":"3"},"12:45":{"price":2965,"nominal":"120","volume":"355800","trades":"3"},"12:44":{"price":2965,"nominal":"4","volume":"11890","trades":"1"},"12:43":{"price":2972.5,"nominal":"8","volume":"23825","trades":"2"},"12:42":{"price":2980,"nominal":"345","volume":"1027603","trades":"6"},"12:41":{"price":2970,"nominal":"75","volume":"222913","trades":"2"},"12:40":{"price":2972.5,"nominal":"46","volume":"136728","trades":"4"},"12:39":{"price":2972.5,"nominal":"46","volume":"136728","trades":"4"},"12:38":{"price":2972.5,"nominal":"1516","volume":"4487955","trades":"6"},"12:37":{"price":2960,"nominal":"12054","volume":"35679840","trades":"12"},"12:36":{"price":2960,"nominal":"1502","volume":"4445918","trades":"3"},"12:35":{"price":2960,"nominal":"5031","volume":"14891695","trades":"4"},"12:34":{"price":2957.5,"nominal":"30","volume":"88575","trades":"1"},"12:33":{"price":2952.5,"nominal":"18","volume":"53145","trades":"1"},"12:32":{"price":2952.5,"nominal":"33","volume":"98093","trades":"1"},"12:31":{"price":2972.5,"nominal":"28","volume":"82693","trades":"1"},"12:30":{"price":2952.5,"nominal":"20","volume":"59400","trades":"4"},"12:29":{"price":2970,"nominal":"45","volume":"133125","trades":"3"},"12:28":{"price":2955,"nominal":"9861","volume":"29112153","trades":"10"},"12:27":{"price":2955,"nominal":"9861","volume":"29112153","trades":"10"},"12:26":{"price":2950,"nominal":"4","volume":"11800","trades":"2"},"12:25":{"price":2950,"nominal":"281","volume":"827545","trades":"1"},"12:24":{"price":2950,"nominal":"281","volume":"827545","trades":"1"},"12:23":{"price":2945,"nominal":"1510","volume":"4446955","trades":"3"},"12:22":{"price":2950,"nominal":"21","volume":"61925","trades":"5"},"12:21":{"price":2950,"nominal":"1","volume":"2950","trades":"1"},"12:20":{"price":2950,"nominal":"1","volume":"2950","trades":"1"},"12:19":{"price":2950,"nominal":"1","volume":"2950","trades":"1"},"12:18":{"price":2950,"nominal":"30","volume":"88500","trades":"1"},"12:17":{"price":2950,"nominal":"30","volume":"88500","trades":"1"},"12:16":{"price":2950,"nominal":"216","volume":"637373","trades":"8"},"12:15":{"price":2940,"nominal":"1494","volume":"4392360","trades":"2"},"12:14":{"price":2940,"nominal":"5","volume":"14750","trades":"1"},"12:13":{"price":2940,"nominal":"5","volume":"14750","trades":"1"},"12:12":{"price":2940,"nominal":"5","volume":"14750","trades":"1"},"12:11":{"price":2950,"nominal":"4","volume":"11780","trades":"1"},"12:10":{"price":2945,"nominal":"8058","volume":"23680805","trades":"6"},"12:09":{"price":2945,"nominal":"1514","volume":"4458673","trades":"9"},"12:08":{"price":2935,"nominal":"6","volume":"17655","trades":"1"},"12:07":{"price":2942.5,"nominal":"295","volume":"868023","trades":"1"},"12:06":{"price":2942.5,"nominal":"1104","volume":"3243050","trades":"8"},"12:05":{"price":2932.5,"nominal":"2","volume":"5880","trades":"5"},"12:04":{"price":2940,"nominal":"24","volume":"70648","trades":"5"},"12:03":{"price":2942.5,"nominal":"55","volume":"161343","trades":"7"},"12:02":{"price":2942.5,"nominal":"55","volume":"161343","trades":"7"},"12:01":{"price":2942.5,"nominal":"55","volume":"161343","trades":"7"},"12:00":{"price":2930,"nominal":"62","volume":"181505","trades":"1"},"11:59":{"price":2927.5,"nominal":"804","volume":"2356640","trades":"7"},"11:58":{"price":2942.5,"nominal":"11","volume":"32313","trades":"3"},"11:57":{"price":2937.5,"nominal":"32","volume":"94080","trades":"1"},"11:56":{"price":2940,"nominal":"100","volume":"294500","trades":"4"},"11:55":{"price":2940,"nominal":"100","volume":"294500","trades":"4"},"11:54":{"price":2945,"nominal":"5","volume":"14738","trades":"5"},"11:53":{"price":2947.5,"nominal":"206","volume":"607185","trades":"4"},"11:52":{"price":2947.5,"nominal":"438","volume":"1287720","trades":"3"},"11:51":{"price":2940,"nominal":"241","volume":"709745","trades":"4"},"11:50":{"price":2945,"nominal":"105","volume":"309480","trades":"3"},"11:49":{"price":2945,"nominal":"15","volume":"44400","trades":"3"},"11:48":{"price":2960,"nominal":"276","volume":"815115","trades":"5"},"11:47":{"price":2955,"nominal":"14","volume":"41438","trades":"2"},"11:46":{"price":2977.5,"nominal":"1","volume":"2965","trades":"1"},"11:45":{"price":2965,"nominal":"15","volume":"44383","trades":"1"},"11:44":{"price":2965,"nominal":"15","volume":"44383","trades":"1"},"11:43":{"price":2957.5,"nominal":"16","volume":"47313","trades":"3"},"11:42":{"price":2950,"nominal":"2903","volume":"8564100","trades":"6"},"11:41":{"price":2950,"nominal":"167","volume":"491590","trades":"3"},"11:40":{"price":2942.5,"nominal":"354","volume":"1044290","trades":"3"},"11:39":{"price":2950,"nominal":"260","volume":"765050","trades":"1"},"11:38":{"price":2942.5,"nominal":"15","volume":"44138","trades":"1"},"11:37":{"price":2942.5,"nominal":"1581","volume":"4663705","trades":"5"},"11:36":{"price":2937.5,"nominal":"3","volume":"8850","trades":"1"},"11:35":{"price":2950,"nominal":"59","volume":"172890","trades":"3"},"11:34":{"price":2950,"nominal":"59","volume":"172890","trades":"3"},"11:33":{"price":2940,"nominal":"175","volume":"512760","trades":"4"},"11:32":{"price":2930,"nominal":"16","volume":"47040","trades":"2"},"11:31":{"price":2940,"nominal":"103","volume":"302733","trades":"3"},"11:30":{"price":2937.5,"nominal":"34","volume":"99620","trades":"1"},"11:29":{"price":2930,"nominal":"72","volume":"210975","trades":"4"},"11:28":{"price":2930,"nominal":"2705","volume":"7925663","trades":"7"},"11:27":{"price":2932.5,"nominal":"50","volume":"146625","trades":"5"},"11:26":{"price":2932.5,"nominal":"35","volume":"102820","trades":"2"},"11:25":{"price":2937.5,"nominal":"3894","volume":"11485053","trades":"8"},"11:24":{"price":2937.5,"nominal":"3894","volume":"11485053","trades":"8"},"11:23":{"price":2945,"nominal":"122","volume":"359280","trades":"2"},"11:22":{"price":2945,"nominal":"122","volume":"359280","trades":"2"},"11:21":{"price":2940,"nominal":"56","volume":"165333","trades":"4"},"11:20":{"price":2940,"nominal":"56","volume":"165333","trades":"4"},"11:19":{"price":2945,"nominal":"92","volume":"271630","trades":"1"},"11:18":{"price":2952.5,"nominal":"213","volume":"628118","trades":"6"},"11:17":{"price":2952.5,"nominal":"83","volume":"245448","trades":"3"},"11:16":{"price":2957.5,"nominal":"73","volume":"215620","trades":"6"},"11:15":{"price":2962.5,"nominal":"4","volume":"11790","trades":"1"},"11:14":{"price":2947.5,"nominal":"44","volume":"130383","trades":"4"},"11:13":{"price":2972.5,"nominal":"1661","volume":"4937323","trades":"4"},"11:12":{"price":2972.5,"nominal":"124","volume":"368590","trades":"1"},"11:11":{"price":2972.5,"nominal":"78","volume":"231855","trades":"5"},"11:10":{"price":2972.5,"nominal":"5","volume":"14800","trades":"2"},"11:09":{"price":2960,"nominal":"34","volume":"100640","trades":"1"},"11:08":{"price":2960,"nominal":"702","volume":"2082338","trades":"5"},"11:07":{"price":2955,"nominal":"16","volume":"47240","trades":"1"},"11:06":{"price":2952.5,"nominal":"151","volume":"446698","trades":"3"},"11:05":{"price":2960,"nominal":"10","volume":"29688","trades":"4"},"11:04":{"price":2960,"nominal":"39","volume":"115418","trades":"2"},"11:03":{"price":2960,"nominal":"185","volume":"545713","trades":"7"},"11:02":{"price":2950,"nominal":"15","volume":"44310","trades":"3"},"11:01":{"price":2960,"nominal":"28","volume":"82670","trades":"1"},"11:00":{"price":2952.5,"nominal":"11","volume":"32493","trades":"2"},"10:59":{"price":2952.5,"nominal":"2252","volume":"6642120","trades":"14"},"10:57":{"price":2935,"nominal":"91","volume":"267175","trades":"7"},"10:56":{"price":2935,"nominal":"3","volume":"8805","trades":"2"},"10:53":{"price":2935,"nominal":"57","volume":"167320","trades":"2"},"10:52":{"price":2947.5,"nominal":"153","volume":"450105","trades":"2"},"10:51":{"price":2950,"nominal":"2","volume":"5875","trades":"2"},"10:50":{"price":2937.5,"nominal":"115","volume":"337813","trades":"2"},"10:49":{"price":2937.5,"nominal":"20","volume":"58790","trades":"5"},"10:48":{"price":2952.5,"nominal":"176","volume":"519640","trades":"3"},"10:47":{"price":2952.5,"nominal":"150","volume":"439908","trades":"1"},"10:46":{"price":2932.5,"nominal":"86","volume":"252745","trades":"8"},"10:45":{"price":2952.5,"nominal":"418","volume":"1226520","trades":"13"},"10:44":{"price":2957.5,"nominal":"50","volume":"146788","trades":"3"},"10:43":{"price":2955,"nominal":"210","volume":"619345","trades":"11"},"10:42":{"price":2937.5,"nominal":"238","volume":"703270","trades":"6"},"10:41":{"price":2965,"nominal":"582","volume":"1705385","trades":"3"},"10:40":{"price":2930,"nominal":"1","volume":"2965","trades":"2"},"10:39":{"price":2965,"nominal":"67","volume":"196613","trades":"3"},"10:38":{"price":2935,"nominal":"1","volume":"2938","trades":"3"},"10:37":{"price":2937.5,"nominal":"0","volume":"0","trades":"1"},"10:36":{"price":2962.5,"nominal":"18","volume":"53368","trades":"1"},"10:35":{"price":2965,"nominal":"29","volume":"85258","trades":"8"},"10:34":{"price":2965,"nominal":"739","volume":"2185945","trades":"39"},"10:33":{"price":2950,"nominal":"331","volume":"981930","trades":"36"},"10:32":{"price":2947.5,"nominal":"147","volume":"440998","trades":"4"},"10:31":{"price":3005,"nominal":"1","volume":"2950","trades":"2"},"10:30":{"price":2950,"nominal":"265","volume":"801313","trades":"4"}}}},"USM":{"daily":{"2026-03-19":{"price":2.09,"nominal":"5451","volume":"11360"},"2026-03-18":{"price":2.115,"nominal":"29262","volume":"61113"},"2026-03-17":{"price":2.07,"nominal":"24492","volume":"49719"},"2026-03-16":{"price":2.04,"nominal":"15483","volume":"31976"},"2026-03-13":{"price":2.055,"nominal":"7185","volume":"14910"},"2026-03-12":{"price":2.13,"nominal":"16179","volume":"34577"},"2026-03-11":{"price":2.18,"nominal":"10055","volume":"21886"},"2026-03-10":{"price":2.18,"nominal":"19910","volume":"42938"},"2026-03-09":{"price":2.065,"nominal":"5276","volume":"10730"},"2026-03-06":{"price":2.02,"nominal":"108357","volume":"222956"},"2026-03-05":{"price":2.035,"nominal":"2086","volume":"4239"},"2026-03-04":{"price":2.055,"nominal":"8588","volume":"17810"},"2026-03-03":{"price":2.05,"nominal":"9365","volume":"19062"},"2026-03-02":{"price":2.07,"nominal":"7765","volume":"16128"},"2026-02-27":{"price":2.12,"nominal":"30368","volume":"64595"},"2026-02-26":{"price":2.17,"nominal":"16168","volume":"35598"},"2026-02-25":{"price":2.24,"nominal":"8745","volume":"19443"},"2026-02-24":{"price":2.27,"nominal":"14582","volume":"32658"},"2026-02-23":{"price":2.25,"nominal":"22272","volume":"50144"},"2026-02-20":{"price":2.355,"nominal":"9560","volume":"22335"},"2026-02-19":{"price":2.345,"nominal":"11418","volume":"26784"},"2026-02-18":{"price":2.28,"nominal":"5062","volume":"11571"},"2026-02-13":{"price":2.34,"nominal":"22137","volume":"52569"},"2026-02-12":{"price":2.37,"nominal":"100710","volume":"234198"},"2026-02-11":{"price":2.46,"nominal":"15817","volume":"38217"},"2026-02-10":{"price":2.415,"nominal":"16950","volume":"39823"},"2026-02-09":{"price":2.34,"nominal":"8364","volume":"19251"},"2026-02-06":{"price":2.295,"nominal":"24019","volume":"54877"},"2026-02-05":{"price":2.22,"nominal":"9999","volume":"22156"},"2026-02-04":{"price":2.165,"nominal":"53339","volume":"117141"},"2026-02-03":{"price":2.25,"nominal":"19464","volume":"44327"},"2026-02-02":{"price":2.31,"nominal":"10220","volume":"23894"},"2026-01-30":{"price":2.425,"nominal":"19148","volume":"46066"},"2026-01-29":{"price":2.415,"nominal":"31521","volume":"76771"},"2026-01-28":{"price":2.51,"nominal":"20676","volume":"52295"},"2026-01-27":{"price":2.545,"nominal":"20513","volume":"51634"},"2026-01-26":{"price":2.475,"nominal":"24184","volume":"60116"},"2026-01-23":{"price":2.45,"nominal":"19062","volume":"47048"},"2026-01-22":{"price":2.44,"nominal":"19498","volume":"48675"},"2026-01-21":{"price":2.48,"nominal":"40192","volume":"97500"},"2026-01-20":{"price":2.385,"nominal":"10502","volume":"25050"},"2026-01-19":{"price":2.38,"nominal":"7818","volume":"18728"},"2026-01-16":{"price":2.415,"nominal":"13247","volume":"32110"},"2026-01-15":{"price":2.395,"nominal":"17885","volume":"43087"},"2026-01-14":{"price":2.45,"nominal":"21262","volume":"53019"},"2026-01-13":{"price":2.52,"nominal":"17951","volume":"45498"},"2026-01-12":{"price":2.605,"nominal":"10344","volume":"26633"},"2026-01-09":{"price":2.555,"nominal":"25576","volume":"65413"},"2026-01-08":{"price":2.525,"nominal":"31968","volume":"80768"},"2026-01-07":{"price":2.49,"nominal":"36433","volume":"91668"},"2026-01-06":{"price":2.63,"nominal":"15183","volume":"40604"},"2026-01-05":{"price":2.675,"nominal":"12931","volume":"34359"},"2026-01-02":{"price":2.69,"nominal":"34519","volume":"91212"},"2025-12-30":{"price":2.635,"nominal":"13038","volume":"34543"},"2025-12-29":{"price":2.705,"nominal":"18126","volume":"48793"},"2025-12-26":{"price":2.66,"nominal":"23680","volume":"63231"},"2025-12-24":{"price":2.645,"nominal":"706","volume":"1868"},"2025-12-23":{"price":2.67,"nominal":"25444","volume":"68518"},"2025-12-22":{"price":2.62,"nominal":"15685","volume":"41553"},"2025-12-19":{"price":2.665,"nominal":"13698","volume":"36405"},"2025-12-18":{"price":2.64,"nominal":"45745","volume":"121038"},"2025-12-17":{"price":2.51,"nominal":"39666","volume":"100202"},"2025-12-16":{"price":2.555,"nominal":"12432","volume":"32352"},"2025-12-15":{"price":2.6,"nominal":"19937","volume":"52108"},"2025-12-12":{"price":2.65,"nominal":"15938","volume":"41928"},"2025-12-11":{"price":2.64,"nominal":"17182","volume":"44450"},"2025-12-10":{"price":2.68,"nominal":"46540","volume":"120338"},"2025-12-09":{"price":2.5,"nominal":"28060","volume":"70720"},"2025-12-05":{"price":2.58,"nominal":"61343","volume":"160236"},"2025-12-04":{"price":2.57,"nominal":"30727","volume":"81506"},"2025-12-03":{"price":2.64,"nominal":"26982","volume":"70224"},"2025-12-02":{"price":2.57,"nominal":"51812","volume":"134174"},"2025-12-01":{"price":2.58,"nominal":"8251","volume":"21213"},"2025-11-28":{"price":2.55,"nominal":"46969","volume":"120476"},"2025-11-27":{"price":2.53,"nominal":"34024","volume":"86191"},"2025-11-26":{"price":2.46,"nominal":"25365","volume":"62099"},"2025-11-25":{"price":2.35,"nominal":"8448","volume":"19585"},"2025-11-21":{"price":2.33,"nominal":"4480","volume":"10168"},"2025-11-20":{"price":2.35,"nominal":"26610","volume":"63518"},"2025-11-19":{"price":2.37,"nominal":"19771","volume":"47783"},"2025-11-18":{"price":2.44,"nominal":"25501","volume":"60680"},"2025-11-17":{"price":2.415,"nominal":"53181","volume":"131696"},"2025-11-14":{"price":2.44,"nominal":"81980","volume":"199300"},"2025-11-13":{"price":2.41,"nominal":"29429","volume":"70627"},"2025-11-12":{"price":2.425,"nominal":"58548","volume":"142699"},"2025-11-11":{"price":2.315,"nominal":"64610","volume":"150982"},"2025-11-10":{"price":2.3,"nominal":"41437","volume":"93932"},"2025-11-07":{"price":2.2,"nominal":"36711","volume":"81063"},"2025-11-06":{"price":2.235,"nominal":"20443","volume":"46883"},"2025-11-05":{"price":2.3,"nominal":"72917","volume":"165167"},"2025-11-04":{"price":2.17,"nominal":"65217","volume":"142661"},"2025-11-03":{"price":2.19,"nominal":"62146","volume":"139617"},"2025-10-31":{"price":2.235,"nominal":"63223","volume":"140428"},"2025-10-30":{"price":2.14,"nominal":"51769","volume":"108043"},"2025-10-29":{"price":2.165,"nominal":"93931","volume":"202241"},"2025-10-28":{"price":2.12,"nominal":"28327","volume":"60449"},"2025-10-27":{"price":2.14,"nominal":"115960","volume":"247276"},"2025-10-24":{"price":1.61,"nominal":"14789","volume":"23957"},"2025-10-23":{"price":1.6,"nominal":"12796","volume":"20900"},"2025-10-22":{"price":1.53,"nominal":"25111","volume":"38420"},"2025-10-21":{"price":1.575,"nominal":"7010","volume":"11017"},"2025-10-20":{"price":1.555,"nominal":"8396","volume":"12969"},"2025-10-17":{"price":1.58,"nominal":"3120","volume":"4904"},"2025-10-16":{"price":1.575,"nominal":"2453","volume":"3922"},"2025-10-15":{"price":1.62,"nominal":"9562","volume":"15495"},"2025-10-14":{"price":1.6,"nominal":"9368","volume":"15589"},"2025-10-13":{"price":1.715,"nominal":"12104","volume":"20089"},"2025-10-09":{"price":1.72,"nominal":"11455","volume":"19235"},"2025-10-08":{"price":1.585,"nominal":"6657","volume":"10369"},"2025-10-07":{"price":1.545,"nominal":"9859","volume":"15288"},"2025-10-06":{"price":1.54,"nominal":"6662","volume":"10063"},"2025-10-03":{"price":1.53,"nominal":"3044","volume":"4584"},"2025-10-02":{"price":1.54,"nominal":"6696","volume":"9992"},"2025-10-01":{"price":1.455,"nominal":"4293","volume":"6425"},"2025-09-30":{"price":1.5,"nominal":"11374","volume":"17256"},"2025-09-29":{"price":1.515,"nominal":"2906","volume":"4530"},"2025-09-26":{"price":1.555,"nominal":"21577","volume":"34053"},"2025-09-25":{"price":1.605,"nominal":"30223","volume":"48960"},"2025-09-24":{"price":1.615,"nominal":"49634","volume":"81472"},"2025-09-23":{"price":1.6,"nominal":"14224","volume":"23180"},"2025-09-22":{"price":1.665,"nominal":"14669","volume":"23337"},"2025-09-19":{"price":1.435,"nominal":"19582","volume":"28164"},"2025-09-18":{"price":1.415,"nominal":"19473","volume":"28233"},"2025-09-17":{"price":1.51,"nominal":"6082","volume":"9226"},"2025-09-16":{"price":1.54,"nominal":"9652","volume":"14798"},"2025-09-15":{"price":1.495,"nominal":"13873","volume":"20891"},"2025-09-12":{"price":1.525,"nominal":"25593","volume":"38812"},"2025-09-11":{"price":1.625,"nominal":"30693","volume":"49348"},"2025-09-10":{"price":1.685,"nominal":"7669","volume":"12638"},"2025-09-09":{"price":1.59,"nominal":"13023","volume":"21211"},"2025-09-08":{"price":1.6,"nominal":"17712","volume":"29174"},"2025-09-05":{"price":1.81,"nominal":"18190","volume":"33009"},"2025-09-04":{"price":1.815,"nominal":"2067","volume":"3785"},"2025-09-03":{"price":1.8,"nominal":"4712","volume":"8746"},"2025-09-02":{"price":1.855,"nominal":"19144","volume":"34406"},"2025-09-01":{"price":1.75,"nominal":"5934","volume":"10503"},"2025-08-29":{"price":1.88,"nominal":"2340","volume":"4422"},"2025-08-28":{"price":1.895,"nominal":"3945","volume":"7524"},"2025-08-27":{"price":1.88,"nominal":"7730","volume":"14808"},"2025-08-26":{"price":2.015,"nominal":"16935","volume":"33658"},"2025-08-25":{"price":1.885,"nominal":"17991","volume":"35567"},"2025-08-22":{"price":2.1,"nominal":"11152","volume":"23136"},"2025-08-21":{"price":2.07,"nominal":"2793","volume":"5773"},"2025-08-20":{"price":2.045,"nominal":"9393","volume":"19279"},"2025-08-19":{"price":2.065,"nominal":"13748","volume":"28503"},"2025-08-18":{"price":2.125,"nominal":"5938","volume":"12705"},"2025-08-14":{"price":2.16,"nominal":"19059","volume":"41061"},"2025-08-13":{"price":2.19,"nominal":"10150","volume":"22583"},"2025-08-12":{"price":2.305,"nominal":"7281","volume":"16928"},"2025-08-11":{"price":2.27,"nominal":"18287","volume":"41312"},"2025-08-08":{"price":2.285,"nominal":"22485","volume":"51589"},"2025-08-07":{"price":2.495,"nominal":"14756","volume":"36702"},"2025-08-06":{"price":2.455,"nominal":"26889","volume":"66143"},"2025-08-05":{"price":2.415,"nominal":"5768","volume":"13781"},"2025-08-04":{"price":2.39,"nominal":"5923","volume":"14096"},"2025-08-01":{"price":2.34,"nominal":"7461","volume":"17311"},"2025-07-31":{"price":2.4,"nominal":"7782","volume":"18306"},"2025-07-30":{"price":2.385,"nominal":"12935","volume":"30974"},"2025-07-29":{"price":2.43,"nominal":"18421","volume":"44906"},"2025-07-28":{"price":2.39,"nominal":"8098","volume":"19469"},"2025-07-25":{"price":2.395,"nominal":"10298","volume":"24341"},"2025-07-24":{"price":2.335,"nominal":"17034","volume":"39004"},"2025-07-23":{"price":2.2,"nominal":"5731","volume":"12503"},"2025-07-22":{"price":2.125,"nominal":"7382","volume":"15976"},"2025-07-21":{"price":2.15,"nominal":"16165","volume":"35025"},"2025-07-18":{"price":2.135,"nominal":"16432","volume":"35469"},"2025-07-17":{"price":2.11,"nominal":"6039","volume":"12867"},"2025-07-16":{"price":2.125,"nominal":"3774","volume":"7980"},"2025-07-15":{"price":2.185,"nominal":"5513","volume":"11875"},"2025-07-14":{"price":2.15,"nominal":"8559","volume":"18114"},"2025-07-11":{"price":2.13,"nominal":"14718","volume":"31331"},"2025-07-10":{"price":2.16,"nominal":"9548","volume":"20745"},"2025-07-08":{"price":2.325,"nominal":"2646","volume":"5885"},"2025-07-07":{"price":2.205,"nominal":"14957","volume":"32805"},"2025-07-04":{"price":2.28,"nominal":"19145","volume":"43726"},"2025-07-03":{"price":2.325,"nominal":"7276","volume":"16647"},"2025-07-02":{"price":2.26,"nominal":"6342","volume":"14406"},"2025-07-01":{"price":2.26,"nominal":"3448","volume":"7724"},"2025-06-30":{"price":2.185,"nominal":"3419","volume":"7776"},"2025-06-27":{"price":2.25,"nominal":"1764","volume":"3999"},"2025-06-26":{"price":2.255,"nominal":"5853","volume":"13157"},"2025-06-25":{"price":2.35,"nominal":"16393","volume":"38187"},"2025-06-24":{"price":2.39,"nominal":"4538","volume":"10641"},"2025-06-23":{"price":2.235,"nominal":"18491","volume":"41464"},"2025-06-19":{"price":2.33,"nominal":"5055","volume":"11846"},"2025-06-18":{"price":2.325,"nominal":"5320","volume":"12613"},"2025-06-17":{"price":2.25,"nominal":"4383","volume":"9917"},"2025-06-13":{"price":2.335,"nominal":"8867","volume":"20855"},"2025-06-12":{"price":2.485,"nominal":"2949","volume":"7226"},"2025-06-11":{"price":2.415,"nominal":"4568","volume":"11170"},"2025-06-10":{"price":2.47,"nominal":"12765","volume":"31532"},"2025-06-09":{"price":2.405,"nominal":"5065","volume":"12147"},"2025-06-06":{"price":2.45,"nominal":"2472","volume":"6019"},"2025-06-05":{"price":2.47,"nominal":"16637","volume":"41393"},"2025-06-04":{"price":2.5,"nominal":"11214","volume":"28011"},"2025-06-03":{"price":2.515,"nominal":"3086","volume":"7755"},"2025-06-02":{"price":2.495,"nominal":"2246","volume":"5671"},"2025-05-30":{"price":2.55,"nominal":"4503","volume":"11561"},"2025-05-29":{"price":2.65,"nominal":"13186","volume":"34441"},"2025-05-28":{"price":2.695,"nominal":"5646","volume":"15214"},"2025-05-27":{"price":2.79,"nominal":"7770","volume":"21756"},"2025-05-26":{"price":2.88,"nominal":"27845","volume":"80865"},"2025-05-23":{"price":2.795,"nominal":"21300","volume":"57918"},"2025-05-22":{"price":2.72,"nominal":"13012","volume":"35071"},"2025-05-21":{"price":2.68,"nominal":"10106","volume":"27265"},"2025-05-20":{"price":2.645,"nominal":"28448","volume":"76197"},"2025-05-19":{"price":2.57,"nominal":"11270","volume":"28939"},"2025-05-16":{"price":2.515,"nominal":"5591","volume":"13857"},"2025-05-15":{"price":2.495,"nominal":"5911","volume":"14651"},"2025-05-14":{"price":2.47,"nominal":"15553","volume":"38328"},"2025-05-13":{"price":2.485,"nominal":"12268","volume":"30364"},"2025-05-12":{"price":2.38,"nominal":"12478","volume":"29802"},"2025-05-09":{"price":2.36,"nominal":"12164","volume":"27952"},"2025-05-08":{"price":2.295,"nominal":"2064","volume":"4686"},"2025-05-07":{"price":2.285,"nominal":"2510","volume":"5657"},"2025-05-06":{"price":2.31,"nominal":"6362","volume":"14573"},"2025-05-05":{"price":2.245,"nominal":"2890","volume":"6442"},"2025-04-30":{"price":2.26,"nominal":"4425","volume":"10152"},"2025-04-29":{"price":2.33,"nominal":"7937","volume":"18647"},"2025-04-28":{"price":2.365,"nominal":"4703","volume":"11031"},"2025-04-25":{"price":2.4,"nominal":"14385","volume":"33996"},"2025-04-24":{"price":2.38,"nominal":"13093","volume":"31690"},"2025-04-23":{"price":2.38,"nominal":"20266","volume":"48106"},"2025-04-22":{"price":2.2,"nominal":"8700","volume":"18914"},"2025-04-21":{"price":2.095,"nominal":"6683","volume":"14120"},"2025-04-16":{"price":2.17,"nominal":"9387","volume":"20816"},"2025-04-15":{"price":2.155,"nominal":"10440","volume":"22936"},"2025-04-14":{"price":2.225,"nominal":"18400","volume":"40845"},"2025-04-11":{"price":1.985,"nominal":"4440","volume":"8539"},"2025-04-10":{"price":1.8,"nominal":"5913","volume":"10689"},"2025-04-09":{"price":1.81,"nominal":"20475","volume":"34633"},"2025-04-08":{"price":1.73,"nominal":"9123","volume":"17102"},"2025-04-07":{"price":1.795,"nominal":"40248","volume":"74858"},"2025-04-04":{"price":1.965,"nominal":"0","volume":"0"},"2025-04-03":{"price":2.14,"nominal":"5053","volume":"10713"},"2025-04-01":{"price":2.2,"nominal":"4606","volume":"10154"},"2025-03-31":{"price":2.23,"nominal":"5678","volume":"12373"},"2025-03-28":{"price":2.185,"nominal":"3837","volume":"8373"},"2025-03-27":{"price":2.235,"nominal":"3058","volume":"6845"},"2025-03-26":{"price":2.2,"nominal":"7766","volume":"17690"},"2025-03-25":{"price":2.345,"nominal":"4565","volume":"10624"},"2025-03-21":{"price":2.26,"nominal":"2843","volume":"6268"},"2025-03-20":{"price":2.18,"nominal":"8198","volume":"18339"},"2025-03-19":{"price":2.24,"nominal":"25671","volume":"56087"},"2025-03-18":{"price":2.08,"nominal":"3660","volume":"7625"},"2025-03-17":{"price":2.225,"nominal":"3193","volume":"7080"}},"intraday":{"2026-03-19":{"16:59":{"price":2.1,"nominal":"1155","volume":"2414","trades":"1"},"16:58":{"price":2.1,"nominal":"1155","volume":"2414","trades":"1"},"16:57":{"price":2.1,"nominal":"1155","volume":"2414","trades":"1"},"16:56":{"price":2.1,"nominal":"1155","volume":"2414","trades":"1"},"16:55":{"price":2.1,"nominal":"1155","volume":"2414","trades":"1"},"16:54":{"price":2.1,"nominal":"1155","volume":"2414","trades":"1"},"16:53":{"price":2.1,"nominal":"1155","volume":"2414","trades":"1"},"16:52":{"price":2.1,"nominal":"1155","volume":"2414","trades":"1"},"16:51":{"price":2.1,"nominal":"1155","volume":"2414","trades":"1"},"16:50":{"price":2.09,"nominal":"108","volume":"227","trades":"3"},"16:49":{"price":2.09,"nominal":"108","volume":"227","trades":"3"},"16:48":{"price":2.09,"nominal":"108","volume":"227","trades":"3"},"16:47":{"price":2.105,"nominal":"25","volume":"52","trades":"1"},"16:46":{"price":2.105,"nominal":"25","volume":"52","trades":"1"},"16:45":{"price":2.105,"nominal":"25","volume":"52","trades":"1"},"16:44":{"price":2.09,"nominal":"286","volume":"600","trades":"2"},"16:43":{"price":2.09,"nominal":"286","volume":"600","trades":"2"},"16:42":{"price":2.09,"nominal":"286","volume":"600","trades":"2"},"16:41":{"price":2.09,"nominal":"286","volume":"600","trades":"2"},"16:40":{"price":2.09,"nominal":"286","volume":"600","trades":"2"},"16:39":{"price":2.09,"nominal":"286","volume":"600","trades":"2"},"16:38":{"price":2.09,"nominal":"286","volume":"600","trades":"2"},"16:37":{"price":2.09,"nominal":"286","volume":"600","trades":"2"},"16:36":{"price":2.09,"nominal":"286","volume":"600","trades":"2"},"16:35":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:34":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:33":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:32":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:31":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:30":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:29":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:28":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:27":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:26":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:25":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:24":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:23":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:22":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:21":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:20":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:19":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:18":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:17":{"price":2.1,"nominal":"1","volume":"2","trades":"3"},"16:16":{"price":2.09,"nominal":"201","volume":"422","trades":"2"},"16:15":{"price":2.09,"nominal":"201","volume":"422","trades":"2"},"16:14":{"price":2.09,"nominal":"201","volume":"422","trades":"2"},"16:13":{"price":2.09,"nominal":"201","volume":"422","trades":"2"},"16:12":{"price":2.09,"nominal":"201","volume":"422","trades":"2"},"16:11":{"price":2.09,"nominal":"201","volume":"422","trades":"2"},"16:10":{"price":2.09,"nominal":"201","volume":"422","trades":"2"},"16:09":{"price":2.09,"nominal":"201","volume":"422","trades":"2"},"16:08":{"price":2.09,"nominal":"201","volume":"422","trades":"2"},"16:07":{"price":2.085,"nominal":"3","volume":"6","trades":"1"},"16:06":{"price":2.085,"nominal":"3","volume":"6","trades":"1"},"16:05":{"price":2.085,"nominal":"3","volume":"6","trades":"1"},"16:04":{"price":2.085,"nominal":"3","volume":"6","trades":"1"},"16:03":{"price":2.085,"nominal":"3","volume":"6","trades":"1"},"16:02":{"price":2.085,"nominal":"3","volume":"6","trades":"1"},"16:01":{"price":2.085,"nominal":"3","volume":"6","trades":"1"},"16:00":{"price":2.085,"nominal":"3","volume":"6","trades":"1"},"15:59":{"price":2.085,"nominal":"3","volume":"6","trades":"1"},"15:58":{"price":2.085,"nominal":"3","volume":"6","trades":"1"},"15:57":{"price":2.085,"nominal":"3","volume":"6","trades":"1"},"15:56":{"price":2.085,"nominal":"3","volume":"6","trades":"1"},"15:55":{"price":2.085,"nominal":"3","volume":"6","trades":"1"},"15:54":{"price":2.085,"nominal":"3","volume":"6","trades":"1"},"15:53":{"price":2.085,"nominal":"3","volume":"6","trades":"1"},"15:52":{"price":2.085,"nominal":"3","volume":"6","trades":"1"},"15:51":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:50":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:49":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:48":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:47":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:46":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:45":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:44":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:43":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:42":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:41":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:40":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:39":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:38":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:37":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:36":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:35":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:34":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:33":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:32":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:31":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:30":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:29":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:28":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:27":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:26":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:25":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:24":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:23":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:22":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:21":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:20":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:19":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:18":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:17":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:16":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:15":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:14":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:13":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:12":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:11":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:10":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:09":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:08":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:07":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:06":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:05":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:04":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:03":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:02":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:01":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"15:00":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"14:59":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"14:58":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"14:57":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"14:56":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"14:55":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"14:54":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"14:53":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"14:52":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"14:51":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"14:50":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"14:49":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"14:48":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"14:47":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"14:46":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"14:45":{"price":2.08,"nominal":"40","volume":"83","trades":"1"},"14:44":{"price":2.065,"nominal":"23","volume":"48","trades":"1"},"14:43":{"price":2.065,"nominal":"23","volume":"48","trades":"1"},"14:42":{"price":2.065,"nominal":"7","volume":"14","trades":"1"},"14:41":{"price":2.065,"nominal":"7","volume":"14","trades":"1"},"14:40":{"price":2.065,"nominal":"7","volume":"14","trades":"1"},"14:39":{"price":2.065,"nominal":"7","volume":"14","trades":"1"},"14:38":{"price":2.065,"nominal":"7","volume":"14","trades":"1"},"14:37":{"price":2.065,"nominal":"7","volume":"14","trades":"1"},"14:36":{"price":2.07,"nominal":"26","volume":"54","trades":"1"},"14:35":{"price":2.07,"nominal":"26","volume":"54","trades":"1"},"14:34":{"price":2.07,"nominal":"26","volume":"54","trades":"1"},"14:33":{"price":2.07,"nominal":"26","volume":"54","trades":"1"},"14:32":{"price":2.07,"nominal":"26","volume":"54","trades":"1"},"14:31":{"price":2.07,"nominal":"26","volume":"54","trades":"1"},"14:30":{"price":2.075,"nominal":"104","volume":"217","trades":"6"},"14:29":{"price":2.075,"nominal":"104","volume":"217","trades":"6"},"14:28":{"price":2.075,"nominal":"104","volume":"217","trades":"6"},"14:27":{"price":2.075,"nominal":"104","volume":"217","trades":"6"},"14:26":{"price":2.09,"nominal":"2","volume":"4","trades":"1"},"14:25":{"price":2.09,"nominal":"2","volume":"4","trades":"1"},"14:24":{"price":2.09,"nominal":"2","volume":"4","trades":"1"},"14:23":{"price":2.09,"nominal":"2","volume":"4","trades":"1"},"14:22":{"price":2.09,"nominal":"2","volume":"4","trades":"1"},"14:21":{"price":2.09,"nominal":"2","volume":"4","trades":"1"},"14:20":{"price":2.09,"nominal":"2","volume":"4","trades":"1"},"14:19":{"price":2.09,"nominal":"2","volume":"4","trades":"1"},"14:18":{"price":2.09,"nominal":"2","volume":"4","trades":"1"},"14:17":{"price":2.08,"nominal":"10","volume":"21","trades":"1"},"14:16":{"price":2.08,"nominal":"10","volume":"21","trades":"1"},"14:15":{"price":2.08,"nominal":"10","volume":"21","trades":"1"},"14:14":{"price":2.08,"nominal":"10","volume":"21","trades":"1"},"14:13":{"price":2.08,"nominal":"10","volume":"21","trades":"1"},"14:12":{"price":2.08,"nominal":"10","volume":"21","trades":"1"},"14:11":{"price":2.08,"nominal":"10","volume":"21","trades":"1"},"14:10":{"price":2.08,"nominal":"10","volume":"21","trades":"1"},"14:09":{"price":2.08,"nominal":"10","volume":"21","trades":"1"},"14:08":{"price":2.08,"nominal":"10","volume":"21","trades":"1"},"14:07":{"price":2.08,"nominal":"10","volume":"21","trades":"1"},"14:06":{"price":2.08,"nominal":"10","volume":"21","trades":"1"},"14:05":{"price":2.085,"nominal":"216","volume":"449","trades":"1"},"14:04":{"price":2.085,"nominal":"216","volume":"449","trades":"1"},"14:03":{"price":2.08,"nominal":"241","volume":"501","trades":"2"},"14:02":{"price":2.08,"nominal":"21","volume":"44","trades":"1"},"14:01":{"price":2.08,"nominal":"21","volume":"44","trades":"1"},"14:00":{"price":2.08,"nominal":"21","volume":"44","trades":"1"},"13:59":{"price":2.08,"nominal":"21","volume":"44","trades":"1"},"13:58":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:57":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:56":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:55":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:54":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:53":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:52":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:51":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:50":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:49":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:48":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:47":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:46":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:45":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:44":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:43":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:42":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:41":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:40":{"price":2.09,"nominal":"119","volume":"249","trades":"2"},"13:39":{"price":2.09,"nominal":"598","volume":"1250","trades":"3"},"13:38":{"price":2.085,"nominal":"2","volume":"4","trades":"1"},"13:37":{"price":2.085,"nominal":"2","volume":"4","trades":"1"},"13:36":{"price":2.085,"nominal":"2","volume":"4","trades":"1"},"13:35":{"price":2.1,"nominal":"1","volume":"2","trades":"1"},"13:34":{"price":2.1,"nominal":"1","volume":"2","trades":"1"},"13:33":{"price":2.1,"nominal":"1","volume":"2","trades":"1"},"13:32":{"price":2.1,"nominal":"17","volume":"35","trades":"1"},"13:31":{"price":2.1,"nominal":"17","volume":"35","trades":"1"},"13:30":{"price":2.1,"nominal":"17","volume":"35","trades":"1"},"13:29":{"price":2.1,"nominal":"17","volume":"35","trades":"1"},"13:28":{"price":2.1,"nominal":"17","volume":"35","trades":"1"},"13:27":{"price":2.1,"nominal":"17","volume":"35","trades":"1"},"13:26":{"price":2.08,"nominal":"18","volume":"38","trades":"1"},"13:25":{"price":2.08,"nominal":"18","volume":"38","trades":"1"},"13:24":{"price":2.08,"nominal":"18","volume":"38","trades":"1"},"13:23":{"price":2.08,"nominal":"18","volume":"38","trades":"1"},"13:22":{"price":2.09,"nominal":"1","volume":"2","trades":"1"},"13:21":{"price":2.09,"nominal":"1","volume":"2","trades":"1"},"13:20":{"price":2.09,"nominal":"1","volume":"2","trades":"1"},"13:19":{"price":2.09,"nominal":"1","volume":"2","trades":"1"},"13:18":{"price":2.1,"nominal":"107","volume":"223","trades":"1"},"13:17":{"price":2.1,"nominal":"107","volume":"223","trades":"1"},"13:16":{"price":2.1,"nominal":"107","volume":"223","trades":"1"},"13:15":{"price":2.1,"nominal":"107","volume":"223","trades":"1"},"13:14":{"price":2.1,"nominal":"107","volume":"223","trades":"1"},"13:13":{"price":2.1,"nominal":"107","volume":"223","trades":"1"},"13:12":{"price":2.1,"nominal":"107","volume":"223","trades":"1"},"13:11":{"price":2.1,"nominal":"107","volume":"223","trades":"1"},"13:10":{"price":2.1,"nominal":"107","volume":"223","trades":"1"},"13:09":{"price":2.1,"nominal":"107","volume":"223","trades":"1"},"13:08":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"13:07":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"13:06":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"13:05":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"13:04":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"13:03":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"13:02":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"13:01":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"13:00":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"12:59":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"12:58":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"12:57":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"12:56":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"12:55":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"12:54":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"12:53":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"12:52":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"12:51":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"12:50":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"12:49":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"12:48":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"12:47":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"12:46":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"12:45":{"price":2.085,"nominal":"173","volume":"361","trades":"3"},"12:44":{"price":2.09,"nominal":"2","volume":"4","trades":"2"},"12:43":{"price":2.09,"nominal":"2","volume":"4","trades":"2"},"12:42":{"price":2.09,"nominal":"2","volume":"4","trades":"2"},"12:41":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:40":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:39":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:38":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:37":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:36":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:35":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:34":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:33":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:32":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:31":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:30":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:29":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:28":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:27":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:26":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:25":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:24":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:23":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:22":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:21":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:20":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:19":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:18":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:17":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:16":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:15":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:14":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:13":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:12":{"price":2.065,"nominal":"10","volume":"21","trades":"1"},"12:11":{"price":2.065,"nominal":"11","volume":"23","trades":"1"},"12:10":{"price":2.065,"nominal":"11","volume":"23","trades":"1"},"12:09":{"price":2.065,"nominal":"11","volume":"23","trades":"1"},"12:08":{"price":2.065,"nominal":"11","volume":"23","trades":"1"},"12:07":{"price":2.065,"nominal":"11","volume":"23","trades":"1"},"12:06":{"price":2.065,"nominal":"11","volume":"23","trades":"1"},"12:05":{"price":2.065,"nominal":"11","volume":"23","trades":"1"},"12:04":{"price":2.08,"nominal":"76","volume":"157","trades":"1"},"12:03":{"price":2.08,"nominal":"76","volume":"157","trades":"1"},"12:02":{"price":2.08,"nominal":"76","volume":"157","trades":"1"},"12:01":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"12:00":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:59":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:58":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:57":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:56":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:55":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:54":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:53":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:52":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:51":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:50":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:49":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:48":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:47":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:46":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:45":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:44":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:43":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:42":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:41":{"price":2.065,"nominal":"695","volume":"1435","trades":"1"},"11:40":{"price":2.065,"nominal":"5","volume":"10","trades":"3"},"11:39":{"price":2.065,"nominal":"5","volume":"10","trades":"3"},"11:38":{"price":2.065,"nominal":"5","volume":"10","trades":"3"},"11:37":{"price":2.065,"nominal":"5","volume":"10","trades":"3"},"11:36":{"price":2.065,"nominal":"5","volume":"10","trades":"3"},"11:35":{"price":2.065,"nominal":"5","volume":"10","trades":"3"},"11:34":{"price":2.065,"nominal":"5","volume":"10","trades":"3"},"11:33":{"price":2.065,"nominal":"5","volume":"10","trades":"3"},"11:32":{"price":2.065,"nominal":"5","volume":"10","trades":"3"},"11:31":{"price":2.065,"nominal":"5","volume":"10","trades":"3"},"11:30":{"price":2.065,"nominal":"5","volume":"10","trades":"3"},"11:29":{"price":2.065,"nominal":"5","volume":"10","trades":"3"},"11:28":{"price":2.065,"nominal":"5","volume":"10","trades":"3"},"11:27":{"price":2.065,"nominal":"55","volume":"114","trades":"1"},"11:26":{"price":2.08,"nominal":"92","volume":"191","trades":"1"},"11:25":{"price":2.08,"nominal":"92","volume":"191","trades":"1"},"11:24":{"price":2.08,"nominal":"92","volume":"191","trades":"1"},"11:23":{"price":2.08,"nominal":"92","volume":"191","trades":"1"},"11:22":{"price":2.08,"nominal":"92","volume":"191","trades":"1"},"11:21":{"price":2.08,"nominal":"92","volume":"191","trades":"1"},"11:20":{"price":2.08,"nominal":"92","volume":"191","trades":"1"},"11:19":{"price":2.08,"nominal":"127","volume":"264","trades":"3"},"11:18":{"price":2.08,"nominal":"127","volume":"264","trades":"3"},"11:17":{"price":2.08,"nominal":"52","volume":"108","trades":"2"},"11:16":{"price":2.085,"nominal":"536","volume":"1115","trades":"1"},"11:15":{"price":2.08,"nominal":"64","volume":"133","trades":"3"},"11:14":{"price":2.08,"nominal":"64","volume":"133","trades":"3"},"11:13":{"price":2.08,"nominal":"64","volume":"133","trades":"3"},"11:12":{"price":2.08,"nominal":"64","volume":"133","trades":"3"},"11:11":{"price":2.08,"nominal":"64","volume":"133","trades":"3"},"11:10":{"price":2.08,"nominal":"64","volume":"133","trades":"3"},"11:09":{"price":2.08,"nominal":"64","volume":"133","trades":"3"},"11:08":{"price":2.08,"nominal":"64","volume":"133","trades":"3"},"11:07":{"price":2.08,"nominal":"9","volume":"19","trades":"1"},"11:06":{"price":2.08,"nominal":"9","volume":"19","trades":"1"},"11:05":{"price":2.08,"nominal":"9","volume":"19","trades":"1"},"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:59":{"price":2.075,"nominal":"62","volume":"128","trades":"2"},"10:46":{"price":2.055,"nominal":"58","volume":"120","trades":"2"},"10:45":{"price":2.075,"nominal":"30","volume":"62","trades":"2"},"10:44":{"price":2.075,"nominal":"56","volume":"119","trades":"1"},"10:33":{"price":2.125,"nominal":"1","volume":"2","trades":"2"}}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":2.115,"return":-1.18},"1w":{"date":"2026-03-12","prev":2.13,"return":-1.88},"1m":{"date":"2026-02-19","prev":2.345,"return":-10.87},"3m":{"date":"2025-12-19","prev":2.665,"return":-21.58},"6m":{"date":"2025-09-19","prev":1.435,"return":45.64},"9m":{"date":"2025-06-19","prev":2.33,"return":-10.3},"1y":{"date":"2025-03-19","prev":2.24,"return":-6.7}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":2997.5,"return":-0.67},"1w":{"date":"2026-03-12","prev":3000,"return":-0.75},"1m":{"date":"2026-02-19","prev":3287.5,"return":-9.43},"3m":{"date":"2025-12-19","prev":3940,"return":-24.43},"6m":{"date":"2025-09-19","prev":2229,"return":33.58},"9m":{"date":"2025-06-19","prev":2770,"return":7.49},"1y":{"date":"2025-03-19","prev":2900,"return":2.67}}}}},"MCD":{"ticker":"MCD","name":"McDonald's","kind":"cedear","img":"MCD","currency":{"ARS":"MCD"},"data":{"ARS":{"daily":{"2026-03-19":{"price":18990,"nominal":"18243","volume":"348687740"},"2026-03-18":{"price":19330,"nominal":"6471","volume":"126504400"},"2026-03-17":{"price":19940,"nominal":"2584","volume":"51917090"},"2026-03-16":{"price":20020,"nominal":"3891","volume":"77866250"},"2026-03-13":{"price":19930,"nominal":"3665","volume":"72626870"},"2026-03-12":{"price":19660,"nominal":"4153","volume":"82196880"},"2026-03-11":{"price":19690,"nominal":"11126","volume":"218831260"},"2026-03-10":{"price":20030,"nominal":"4054","volume":"81211980"},"2026-03-09":{"price":20330,"nominal":"11315","volume":"228696870"},"2026-03-06":{"price":20050,"nominal":"4299","volume":"85898020"},"2026-03-05":{"price":20000,"nominal":"3826","volume":"76561590"},"2026-03-04":{"price":20260,"nominal":"7867","volume":"159561440"},"2026-03-03":{"price":20380,"nominal":"8701","volume":"176807690"},"2026-03-02":{"price":20470,"nominal":"13140","volume":"270385860"},"2026-02-27":{"price":20700,"nominal":"5508","volume":"115235210"},"2026-02-26":{"price":20740,"nominal":"11468","volume":"236585090"},"2026-02-25":{"price":20380,"nominal":"3578","volume":"72227740"},"2026-02-24":{"price":20060,"nominal":"4080","volume":"82174270"},"2026-02-23":{"price":20110,"nominal":"4146","volume":"82732050"},"2026-02-20":{"price":19850,"nominal":"2267","volume":"45006490"},"2026-02-19":{"price":19880,"nominal":"3674","volume":"73128760"},"2026-02-18":{"price":19720,"nominal":"8111","volume":"161601690"},"2026-02-13":{"price":20150,"nominal":"7422","volume":"151057160"},"2026-02-12":{"price":20240,"nominal":"15343","volume":"308517020"},"2026-02-11":{"price":19940,"nominal":"11167","volume":"222688820"},"2026-02-10":{"price":20130,"nominal":"41234","volume":"823780990"},"2026-02-09":{"price":19980,"nominal":"23072","volume":"463984770"},"2026-02-06":{"price":20270,"nominal":"8996","volume":"182737500"},"2026-02-05":{"price":20340,"nominal":"9032","volume":"184007440"},"2026-02-04":{"price":20100,"nominal":"6058","volume":"122486810"},"2026-02-03":{"price":19940,"nominal":"11500","volume":"229696770"},"2026-02-02":{"price":19810,"nominal":"5705","volume":"113122640"},"2026-01-30":{"price":19670,"nominal":"3619","volume":"71050230"},"2026-01-29":{"price":19850,"nominal":"7300","volume":"144947680"},"2026-01-28":{"price":19600,"nominal":"4861","volume":"95822360"},"2026-01-27":{"price":19710,"nominal":"9666","volume":"190797390"},"2026-01-26":{"price":19780,"nominal":"4199","volume":"82646290"},"2026-01-23":{"price":19490,"nominal":"2296","volume":"44430800"},"2026-01-22":{"price":19190,"nominal":"3799","volume":"73123660"},"2026-01-21":{"price":19250,"nominal":"11215","volume":"215704580"},"2026-01-20":{"price":19190,"nominal":"9088","volume":"175223250"},"2026-01-19":{"price":19440,"nominal":"1386","volume":"26960920"},"2026-01-16":{"price":19400,"nominal":"2545","volume":"49319300"},"2026-01-15":{"price":19450,"nominal":"4935","volume":"95575110"},"2026-01-14":{"price":19440,"nominal":"5073","volume":"99085100"},"2026-01-13":{"price":19610,"nominal":"2991","volume":"58403130"},"2026-01-12":{"price":19540,"nominal":"3459","volume":"67632350"},"2026-01-09":{"price":19620,"nominal":"4309","volume":"84451860"},"2026-01-08":{"price":19710,"nominal":"6569","volume":"129042080"},"2026-01-07":{"price":19430,"nominal":"3941","volume":"76805100"},"2026-01-06":{"price":19410,"nominal":"4662","volume":"90214280"},"2026-01-05":{"price":19310,"nominal":"6245","volume":"120684240"},"2026-01-02":{"price":19510,"nominal":"6126","volume":"118883580"},"2025-12-30":{"price":19550,"nominal":"4386","volume":"86140400"},"2025-12-29":{"price":19600,"nominal":"5003","volume":"98921350"},"2025-12-26":{"price":20000,"nominal":"4394","volume":"87138050"},"2025-12-24":{"price":19890,"nominal":"335","volume":"6649990"},"2025-12-23":{"price":19870,"nominal":"10636","volume":"212897450"},"2025-12-22":{"price":20320,"nominal":"4169","volume":"84836230"},"2025-12-19":{"price":20430,"nominal":"10110","volume":"206635740"},"2025-12-18":{"price":20630,"nominal":"6098","volume":"125881430"},"2025-12-17":{"price":20630,"nominal":"6593","volume":"134437780"},"2025-12-16":{"price":20280,"nominal":"19096","volume":"388260560"},"2025-12-15":{"price":20210,"nominal":"6429","volume":"129191660"},"2025-12-12":{"price":20000,"nominal":"7333","volume":"145086880"},"2025-12-11":{"price":19500,"nominal":"6324","volume":"123794300"},"2025-12-10":{"price":19400,"nominal":"3584","volume":"69413460"},"2025-12-09":{"price":19410,"nominal":"4085","volume":"79157830"},"2025-12-05":{"price":19560,"nominal":"8547","volume":"166322500"},"2025-12-04":{"price":19430,"nominal":"4163","volume":"80858520"},"2025-12-03":{"price":19390,"nominal":"4479","volume":"86497940"},"2025-12-02":{"price":19060,"nominal":"8907","volume":"170301660"},"2025-12-01":{"price":19250,"nominal":"12589","volume":"242653060"},"2025-11-28":{"price":19720,"nominal":"6255","volume":"123399570"},"2025-11-27":{"price":19650,"nominal":"1586","volume":"31252140"},"2025-11-26":{"price":19840,"nominal":"11894","volume":"235918560"},"2025-11-25":{"price":19640,"nominal":"14030","volume":"274511840"},"2025-11-21":{"price":19420,"nominal":"1380","volume":"26723850"},"2025-11-20":{"price":18870,"nominal":"3523","volume":"66081680"},"2025-11-19":{"price":18570,"nominal":"2658","volume":"49502530"},"2025-11-18":{"price":18700,"nominal":"3084","volume":"58209860"},"2025-11-17":{"price":18910,"nominal":"6651","volume":"126129630"},"2025-11-14":{"price":18900,"nominal":"11637","volume":"219382760"},"2025-11-13":{"price":19000,"nominal":"26963","volume":"513759680"},"2025-11-12":{"price":18860,"nominal":"4853","volume":"91287740"},"2025-11-11":{"price":18780,"nominal":"3891","volume":"72682940"},"2025-11-10":{"price":18380,"nominal":"9568","volume":"175360370"},"2025-11-07":{"price":18440,"nominal":"13216","volume":"247061720"},"2025-11-06":{"price":18680,"nominal":"2653","volume":"50203530"},"2025-11-05":{"price":19200,"nominal":"13643","volume":"260441300"},"2025-11-04":{"price":18820,"nominal":"63424","volume":"1192233020"},"2025-11-03":{"price":18810,"nominal":"12452","volume":"231898020"},"2025-10-31":{"price":18740,"nominal":"7363","volume":"137365210"},"2025-10-30":{"price":18800,"nominal":"4729","volume":"88777790"},"2025-10-29":{"price":18680,"nominal":"5735","volume":"107317070"},"2025-10-28":{"price":18980,"nominal":"9041","volume":"173135840"},"2025-10-27":{"price":18750,"nominal":"9081","volume":"167262610"},"2025-10-24":{"price":19940,"nominal":"6594","volume":"130983270"},"2025-10-23":{"price":19850,"nominal":"20523","volume":"412845180"},"2025-10-22":{"price":20760,"nominal":"19539","volume":"406626010"},"2025-10-21":{"price":20650,"nominal":"16342","volume":"333999430"},"2025-10-20":{"price":20080,"nominal":"6280","volume":"124837080"},"2025-10-17":{"price":19880,"nominal":"7646","volume":"149493220"},"2025-10-16":{"price":18940,"nominal":"17463","volume":"326494170"},"2025-10-15":{"price":18610,"nominal":"8297","volume":"154842880"},"2025-10-14":{"price":18690,"nominal":"6697","volume":"123311960"},"2025-10-13":{"price":17970,"nominal":"5627","volume":"99540320"},"2025-10-09":{"price":17870,"nominal":"8938","volume":"166470160"},"2025-10-08":{"price":19000,"nominal":"6016","volume":"114833290"},"2025-10-07":{"price":19240,"nominal":"9646","volume":"183821250"},"2025-10-06":{"price":18760,"nominal":"10159","volume":"190940930"},"2025-10-03":{"price":19060,"nominal":"13666","volume":"262481420"},"2025-10-02":{"price":19420,"nominal":"7048","volume":"138275010"},"2025-10-01":{"price":19670,"nominal":"9891","volume":"193324180"},"2025-09-30":{"price":19520,"nominal":"14469","volume":"279927930"},"2025-09-29":{"price":18830,"nominal":"4820","volume":"90060280"},"2025-09-26":{"price":18680,"nominal":"10438","volume":"190386300"},"2025-09-25":{"price":17660,"nominal":"10752","volume":"189465760"},"2025-09-24":{"price":17700,"nominal":"7664","volume":"136044980"},"2025-09-23":{"price":17900,"nominal":"7243","volume":"126586220"},"2025-09-22":{"price":18160,"nominal":"7759","volume":"142235120"},"2025-09-19":{"price":19720,"nominal":"9762","volume":"191419630"},"2025-09-18":{"price":19530,"nominal":"9693","volume":"185519840"},"2025-09-17":{"price":19010,"nominal":"5163","volume":"97898700"},"2025-09-16":{"price":18660,"nominal":"9967","volume":"186862960"},"2025-09-15":{"price":18800,"nominal":"24957","volume":"464657510"},"2025-09-12":{"price":18860,"nominal":"7882","volume":"147627970"},"2025-09-11":{"price":18550,"nominal":"4569","volume":"84155860"},"2025-09-10":{"price":18270,"nominal":"17750","volume":"324282600"},"2025-09-09":{"price":18730,"nominal":"7930","volume":"148309850"},"2025-09-08":{"price":18740,"nominal":"8671","volume":"162566390"},"2025-09-05":{"price":18200,"nominal":"5657","volume":"103012250"},"2025-09-04":{"price":18200,"nominal":"18279","volume":"333885875"},"2025-09-03":{"price":18050,"nominal":"43037","volume":"776857075"},"2025-09-02":{"price":18025,"nominal":"27687","volume":"498098450"},"2025-09-01":{"price":18375,"nominal":"5083","volume":"91570800"},"2025-08-29":{"price":17675,"nominal":"9255","volume":"161630425"},"2025-08-28":{"price":17500,"nominal":"14234","volume":"247494275"},"2025-08-27":{"price":17650,"nominal":"3486","volume":"61982275"},"2025-08-26":{"price":17675,"nominal":"6973","volume":"123618325"},"2025-08-25":{"price":17775,"nominal":"5924","volume":"104747125"},"2025-08-22":{"price":17450,"nominal":"5442","volume":"94790525"},"2025-08-21":{"price":17225,"nominal":"6433","volume":"110438775"},"2025-08-20":{"price":17125,"nominal":"9326","volume":"159429100"},"2025-08-19":{"price":16825,"nominal":"15491","volume":"262648925"},"2025-08-18":{"price":16800,"nominal":"13143","volume":"220301750"},"2025-08-14":{"price":16825,"nominal":"4751","volume":"79501125"},"2025-08-13":{"price":16825,"nominal":"8598","volume":"144084775"},"2025-08-12":{"price":16675,"nominal":"4790","volume":"79658425"},"2025-08-11":{"price":16800,"nominal":"6155","volume":"104418475"},"2025-08-08":{"price":17025,"nominal":"4073","volume":"69147725"},"2025-08-07":{"price":17025,"nominal":"5129","volume":"87364300"},"2025-08-06":{"price":17125,"nominal":"9899","volume":"169911000"},"2025-08-05":{"price":16750,"nominal":"7012","volume":"118925725"},"2025-08-04":{"price":17225,"nominal":"4375","volume":"75586175"},"2025-08-01":{"price":17275,"nominal":"8669","volume":"149201950"},"2025-07-31":{"price":17050,"nominal":"7900","volume":"134551850"},"2025-07-30":{"price":16650,"nominal":"6110","volume":"100704825"},"2025-07-29":{"price":16350,"nominal":"5862","volume":"95517025"},"2025-07-28":{"price":16200,"nominal":"5306","volume":"85265150"},"2025-07-25":{"price":16025,"nominal":"6967","volume":"110427025"},"2025-07-24":{"price":15675,"nominal":"7064","volume":"110832975"},"2025-07-23":{"price":15750,"nominal":"5014","volume":"78833350"},"2025-07-22":{"price":15725,"nominal":"7727","volume":"121230050"},"2025-07-21":{"price":15875,"nominal":"6179","volume":"98841825"},"2025-07-18":{"price":16000,"nominal":"9452","volume":"151621700"},"2025-07-17":{"price":16025,"nominal":"7389","volume":"118030575"},"2025-07-16":{"price":15850,"nominal":"5207","volume":"82089550"},"2025-07-15":{"price":15975,"nominal":"23056","volume":"372233875"},"2025-07-14":{"price":16325,"nominal":"9139","volume":"147125675"},"2025-07-11":{"price":15825,"nominal":"16270","volume":"258451200"},"2025-07-10":{"price":15850,"nominal":"14220","volume":"225435325"},"2025-07-08":{"price":15350,"nominal":"8854","volume":"136283300"},"2025-07-07":{"price":15650,"nominal":"9334","volume":"145106000"},"2025-07-04":{"price":15600,"nominal":"2971","volume":"45983700"},"2025-07-03":{"price":15200,"nominal":"7797","volume":"118006225"},"2025-07-02":{"price":15250,"nominal":"16292","volume":"248213475"},"2025-07-01":{"price":15350,"nominal":"17773","volume":"269273150"},"2025-06-30":{"price":14775,"nominal":"13825","volume":"202976725"},"2025-06-27":{"price":14625,"nominal":"27383","volume":"397482600"},"2025-06-26":{"price":14325,"nominal":"8625","volume":"123571625"},"2025-06-25":{"price":14325,"nominal":"15195","volume":"215685075"},"2025-06-24":{"price":14425,"nominal":"12071","volume":"174036550"},"2025-06-23":{"price":14300,"nominal":"8626","volume":"122023075"},"2025-06-19":{"price":14450,"nominal":"2589","volume":"37373225"},"2025-06-18":{"price":14100,"nominal":"8394","volume":"118708125"},"2025-06-17":{"price":14400,"nominal":"8909","volume":"129342000"},"2025-06-13":{"price":15025,"nominal":"10229","volume":"154289950"},"2025-06-12":{"price":15050,"nominal":"11683","volume":"174845900"},"2025-06-11":{"price":15025,"nominal":"5359","volume":"80310650"},"2025-06-10":{"price":14925,"nominal":"5981","volume":"89540450"},"2025-06-09":{"price":15200,"nominal":"6810","volume":"103233075"},"2025-06-06":{"price":15300,"nominal":"2269","volume":"34857400"},"2025-06-05":{"price":15350,"nominal":"2211","volume":"34107950"},"2025-06-04":{"price":15550,"nominal":"2159","volume":"33660350"},"2025-06-03":{"price":15600,"nominal":"3277","volume":"50957025"},"2025-06-02":{"price":15575,"nominal":"3096","volume":"47992250"},"2025-05-30":{"price":15775,"nominal":"5002","volume":"78860400"},"2025-05-29":{"price":15450,"nominal":"3116","volume":"48103075"},"2025-05-28":{"price":15300,"nominal":"6362","volume":"97644475"},"2025-05-27":{"price":15375,"nominal":"3590","volume":"54826650"},"2025-05-26":{"price":15075,"nominal":"3318","volume":"50240525"},"2025-05-23":{"price":15200,"nominal":"2836","volume":"43080375"},"2025-05-22":{"price":15150,"nominal":"2753","volume":"41820325"},"2025-05-21":{"price":15325,"nominal":"5140","volume":"78850200"},"2025-05-20":{"price":15525,"nominal":"3429","volume":"53288425"},"2025-05-19":{"price":15600,"nominal":"4661","volume":"72195650"},"2025-05-16":{"price":15525,"nominal":"4727","volume":"72802575"},"2025-05-15":{"price":15225,"nominal":"117491","volume":"1772467400"},"2025-05-14":{"price":14775,"nominal":"4469","volume":"66052200"},"2025-05-13":{"price":14875,"nominal":"3632","volume":"54075575"},"2025-05-12":{"price":15000,"nominal":"11329","volume":"169184675"},"2025-05-09":{"price":15075,"nominal":"5262","volume":"78909975"},"2025-05-08":{"price":15075,"nominal":"4079","volume":"61837225"},"2025-05-07":{"price":15450,"nominal":"3985","volume":"62057900"},"2025-05-06":{"price":15975,"nominal":"3219","volume":"51450400"},"2025-05-05":{"price":16000,"nominal":"5423","volume":"85512000"},"2025-04-30":{"price":15875,"nominal":"6612","volume":"104210150"},"2025-04-29":{"price":15650,"nominal":"1909","volume":"29883575"},"2025-04-28":{"price":15775,"nominal":"2806","volume":"43903500"},"2025-04-25":{"price":15775,"nominal":"3309","volume":"52156825"},"2025-04-24":{"price":15800,"nominal":"32612","volume":"515137000"},"2025-04-23":{"price":15675,"nominal":"9337","volume":"146462675"},"2025-04-22":{"price":15350,"nominal":"4996","volume":"75137650"},"2025-04-21":{"price":14550,"nominal":"6193","volume":"88550800"},"2025-04-16":{"price":15125,"nominal":"6897","volume":"106874325"},"2025-04-15":{"price":16150,"nominal":"2716","volume":"43993975"},"2025-04-14":{"price":16600,"nominal":"12181","volume":"198885200"},"2025-04-11":{"price":17250,"nominal":"7565","volume":"131459850"},"2025-04-10":{"price":17450,"nominal":"5504","volume":"94256675"},"2025-04-09":{"price":17050,"nominal":"4916","volume":"84922675"},"2025-04-08":{"price":17075,"nominal":"9340","volume":"161432425"},"2025-04-07":{"price":17025,"nominal":"10521","volume":"177631275"},"2025-04-04":{"price":16750,"nominal":"0","volume":"0"},"2025-04-03":{"price":17475,"nominal":"7976","volume":"139029600"},"2025-04-01":{"price":17075,"nominal":"2660","volume":"45675025"},"2025-03-31":{"price":17100,"nominal":"9248","volume":"157065725"},"2025-03-28":{"price":16750,"nominal":"4827","volume":"80910600"},"2025-03-27":{"price":16900,"nominal":"4743","volume":"80120325"},"2025-03-26":{"price":16950,"nominal":"10614","volume":"179813550"},"2025-03-25":{"price":16625,"nominal":"3927","volume":"64989800"},"2025-03-21":{"price":16400,"nominal":"10537","volume":"172269425"},"2025-03-20":{"price":16425,"nominal":"4217","volume":"69362425"},"2025-03-19":{"price":16525,"nominal":"6924","volume":"114714875"},"2025-03-18":{"price":16425,"nominal":"158975","volume":"2564769225"},"2025-03-17":{"price":15875,"nominal":"8794","volume":"138681125"}},"intraday":{"2026-03-19":{"16:59":{"price":18950,"nominal":"6","volume":"113460","trades":"1"},"16:58":{"price":18910,"nominal":"4","volume":"75840","trades":"1"},"16:57":{"price":18960,"nominal":"23","volume":"436310","trades":"2"},"16:56":{"price":18970,"nominal":"11","volume":"208870","trades":"2"},"16:55":{"price":18990,"nominal":"6","volume":"114000","trades":"2"},"16:54":{"price":19010,"nominal":"25","volume":"475000","trades":"1"},"16:53":{"price":19000,"nominal":"11","volume":"209000","trades":"1"},"16:52":{"price":19000,"nominal":"2","volume":"38060","trades":"2"},"16:51":{"price":19030,"nominal":"9","volume":"171120","trades":"2"},"16:50":{"price":19020,"nominal":"2","volume":"38020","trades":"2"},"16:49":{"price":19000,"nominal":"20","volume":"380000","trades":"1"},"16:48":{"price":19000,"nominal":"3","volume":"57110","trades":"3"},"16:47":{"price":19000,"nominal":"3","volume":"57110","trades":"3"},"16:46":{"price":19040,"nominal":"530","volume":"10101850","trades":"3"},"16:45":{"price":19040,"nominal":"530","volume":"10101850","trades":"3"},"16:44":{"price":19060,"nominal":"1","volume":"19070","trades":"1"},"16:43":{"price":19070,"nominal":"15","volume":"286440","trades":"2"},"16:42":{"price":19100,"nominal":"6","volume":"114480","trades":"1"},"16:41":{"price":19080,"nominal":"11","volume":"209990","trades":"2"},"16:40":{"price":19080,"nominal":"11","volume":"209990","trades":"2"},"16:39":{"price":19090,"nominal":"3","volume":"57240","trades":"1"},"16:38":{"price":19080,"nominal":"656","volume":"12516380","trades":"5"},"16:37":{"price":19060,"nominal":"1","volume":"19090","trades":"1"},"16:36":{"price":19090,"nominal":"1","volume":"19090","trades":"1"},"16:35":{"price":19090,"nominal":"1","volume":"19080","trades":"1"},"16:34":{"price":19080,"nominal":"8","volume":"152870","trades":"2"},"16:33":{"price":19110,"nominal":"28","volume":"535080","trades":"2"},"16:32":{"price":19110,"nominal":"1","volume":"19080","trades":"1"},"16:31":{"price":19110,"nominal":"1","volume":"19080","trades":"1"},"16:30":{"price":19110,"nominal":"1","volume":"19080","trades":"1"},"16:29":{"price":19110,"nominal":"1","volume":"19080","trades":"1"},"16:28":{"price":19080,"nominal":"1","volume":"19080","trades":"1"},"16:27":{"price":19080,"nominal":"1","volume":"19110","trades":"1"},"16:26":{"price":19110,"nominal":"1","volume":"19100","trades":"1"},"16:25":{"price":19100,"nominal":"1","volume":"19090","trades":"1"},"16:24":{"price":19090,"nominal":"3","volume":"57390","trades":"1"},"16:23":{"price":19090,"nominal":"3","volume":"57390","trades":"1"},"16:22":{"price":19130,"nominal":"2","volume":"38340","trades":"2"},"16:21":{"price":19170,"nominal":"2","volume":"38360","trades":"1"},"16:20":{"price":19170,"nominal":"2","volume":"38360","trades":"1"},"16:19":{"price":19180,"nominal":"56","volume":"1071920","trades":"7"},"16:18":{"price":19180,"nominal":"56","volume":"1071920","trades":"7"},"16:17":{"price":19180,"nominal":"56","volume":"1071920","trades":"7"},"16:16":{"price":19180,"nominal":"5","volume":"95980","trades":"2"},"16:15":{"price":19180,"nominal":"5","volume":"95980","trades":"2"},"16:14":{"price":19180,"nominal":"5","volume":"95980","trades":"2"},"16:13":{"price":19180,"nominal":"5","volume":"95980","trades":"2"},"16:12":{"price":19180,"nominal":"5","volume":"95980","trades":"2"},"16:11":{"price":19190,"nominal":"12","volume":"230280","trades":"2"},"16:10":{"price":19190,"nominal":"5","volume":"95900","trades":"1"},"16:09":{"price":19190,"nominal":"5","volume":"95900","trades":"1"},"16:08":{"price":19190,"nominal":"5","volume":"95900","trades":"1"},"16:07":{"price":19180,"nominal":"1","volume":"19170","trades":"1"},"16:06":{"price":19180,"nominal":"1","volume":"19170","trades":"1"},"16:05":{"price":19180,"nominal":"1","volume":"19170","trades":"1"},"16:04":{"price":19170,"nominal":"6","volume":"114840","trades":"1"},"16:03":{"price":19170,"nominal":"6","volume":"114840","trades":"1"},"16:02":{"price":19140,"nominal":"4","volume":"76460","trades":"2"},"16:01":{"price":19140,"nominal":"4","volume":"76460","trades":"2"},"16:00":{"price":19100,"nominal":"2","volume":"38160","trades":"1"},"15:59":{"price":19100,"nominal":"2","volume":"38160","trades":"1"},"15:58":{"price":19080,"nominal":"3","volume":"57250","trades":"2"},"15:57":{"price":19090,"nominal":"1","volume":"19090","trades":"1"},"15:56":{"price":19090,"nominal":"241","volume":"4593460","trades":"2"},"15:55":{"price":19090,"nominal":"241","volume":"4593460","trades":"2"},"15:54":{"price":19060,"nominal":"1","volume":"19040","trades":"1"},"15:53":{"price":19040,"nominal":"3","volume":"57180","trades":"1"},"15:52":{"price":19040,"nominal":"3","volume":"57180","trades":"1"},"15:51":{"price":19040,"nominal":"3","volume":"57180","trades":"1"},"15:50":{"price":19040,"nominal":"3","volume":"57180","trades":"1"},"15:49":{"price":19040,"nominal":"3","volume":"57180","trades":"1"},"15:48":{"price":19040,"nominal":"3","volume":"57180","trades":"1"},"15:47":{"price":19040,"nominal":"3","volume":"57180","trades":"1"},"15:46":{"price":19040,"nominal":"3","volume":"57180","trades":"1"},"15:45":{"price":19060,"nominal":"1","volume":"19040","trades":"1"},"15:44":{"price":19060,"nominal":"1","volume":"19040","trades":"1"},"15:43":{"price":19060,"nominal":"1","volume":"19040","trades":"1"},"15:42":{"price":19040,"nominal":"17","volume":"324190","trades":"1"},"15:41":{"price":19070,"nominal":"1","volume":"19070","trades":"1"},"15:40":{"price":19070,"nominal":"1","volume":"19050","trades":"1"},"15:39":{"price":19070,"nominal":"1","volume":"19050","trades":"1"},"15:38":{"price":19050,"nominal":"20","volume":"380200","trades":"1"},"15:37":{"price":19050,"nominal":"20","volume":"380200","trades":"1"},"15:36":{"price":19010,"nominal":"6","volume":"114120","trades":"2"},"15:35":{"price":19020,"nominal":"1","volume":"19050","trades":"1"},"15:34":{"price":19050,"nominal":"7","volume":"133350","trades":"1"},"15:33":{"price":19050,"nominal":"7","volume":"133350","trades":"1"},"15:32":{"price":19050,"nominal":"7","volume":"133350","trades":"1"},"15:31":{"price":19050,"nominal":"34","volume":"647790","trades":"4"},"15:30":{"price":19080,"nominal":"2","volume":"38160","trades":"1"},"15:29":{"price":19080,"nominal":"2","volume":"38160","trades":"1"},"15:28":{"price":19080,"nominal":"8","volume":"152720","trades":"1"},"15:27":{"price":19090,"nominal":"15","volume":"285900","trades":"1"},"15:26":{"price":19090,"nominal":"15","volume":"285900","trades":"1"},"15:25":{"price":19060,"nominal":"1","volume":"19090","trades":"1"},"15:24":{"price":19090,"nominal":"16","volume":"305440","trades":"2"},"15:23":{"price":19090,"nominal":"9","volume":"171990","trades":"1"},"15:22":{"price":19110,"nominal":"3","volume":"57320","trades":"1"},"15:21":{"price":19110,"nominal":"3","volume":"57320","trades":"1"},"15:20":{"price":19110,"nominal":"3","volume":"57320","trades":"1"},"15:19":{"price":19100,"nominal":"1","volume":"19100","trades":"2"},"15:18":{"price":19100,"nominal":"1","volume":"19100","trades":"1"},"15:17":{"price":19100,"nominal":"10","volume":"190900","trades":"1"},"15:16":{"price":19090,"nominal":"5","volume":"95450","trades":"1"},"15:15":{"price":19090,"nominal":"1","volume":"19100","trades":"1"},"15:14":{"price":19100,"nominal":"4","volume":"76240","trades":"1"},"15:13":{"price":19100,"nominal":"4","volume":"76240","trades":"1"},"15:12":{"price":19100,"nominal":"4","volume":"76240","trades":"1"},"15:11":{"price":19100,"nominal":"4","volume":"76240","trades":"1"},"15:10":{"price":19100,"nominal":"4","volume":"76240","trades":"1"},"15:09":{"price":19060,"nominal":"9","volume":"171680","trades":"2"},"15:08":{"price":19060,"nominal":"9","volume":"171680","trades":"2"},"15:07":{"price":19080,"nominal":"1","volume":"19090","trades":"1"},"15:06":{"price":19080,"nominal":"1","volume":"19090","trades":"1"},"15:05":{"price":19090,"nominal":"6","volume":"114600","trades":"1"},"15:04":{"price":19090,"nominal":"6","volume":"114600","trades":"1"},"15:03":{"price":19090,"nominal":"6","volume":"114600","trades":"1"},"15:02":{"price":19100,"nominal":"1228","volume":"23430140","trades":"2"},"15:01":{"price":19100,"nominal":"1228","volume":"23430140","trades":"2"},"15:00":{"price":19100,"nominal":"1228","volume":"23430140","trades":"2"},"14:59":{"price":19080,"nominal":"1","volume":"19090","trades":"1"},"14:58":{"price":19090,"nominal":"3","volume":"57270","trades":"1"},"14:57":{"price":19090,"nominal":"3","volume":"57270","trades":"1"},"14:56":{"price":19090,"nominal":"20","volume":"381700","trades":"3"},"14:55":{"price":19120,"nominal":"3","volume":"57360","trades":"1"},"14:54":{"price":19120,"nominal":"1","volume":"19110","trades":"1"},"14:53":{"price":19120,"nominal":"1","volume":"19110","trades":"1"},"14:52":{"price":19110,"nominal":"4","volume":"76310","trades":"3"},"14:51":{"price":19070,"nominal":"96","volume":"1830720","trades":"1"},"14:50":{"price":19070,"nominal":"2431","volume":"46359130","trades":"9"},"14:49":{"price":19060,"nominal":"9","volume":"171630","trades":"2"},"14:48":{"price":19070,"nominal":"6","volume":"114420","trades":"2"},"14:47":{"price":19070,"nominal":"6","volume":"114420","trades":"2"},"14:46":{"price":19070,"nominal":"144","volume":"2746080","trades":"1"},"14:45":{"price":19070,"nominal":"363","volume":"6922410","trades":"5"},"14:44":{"price":19070,"nominal":"363","volume":"6922410","trades":"5"},"14:43":{"price":19070,"nominal":"5","volume":"95300","trades":"1"},"14:42":{"price":19070,"nominal":"5","volume":"95300","trades":"1"},"14:41":{"price":19070,"nominal":"5","volume":"95300","trades":"1"},"14:40":{"price":19060,"nominal":"1220","volume":"23265390","trades":"5"},"14:39":{"price":19060,"nominal":"1220","volume":"23265390","trades":"5"},"14:38":{"price":19060,"nominal":"1220","volume":"23265390","trades":"5"},"14:37":{"price":19060,"nominal":"2113","volume":"40294910","trades":"7"},"14:36":{"price":19060,"nominal":"2113","volume":"40294910","trades":"7"},"14:35":{"price":19070,"nominal":"1139","volume":"21720830","trades":"3"},"14:34":{"price":19080,"nominal":"15","volume":"286200","trades":"2"},"14:33":{"price":19080,"nominal":"1","volume":"19080","trades":"1"},"14:32":{"price":19080,"nominal":"1","volume":"19080","trades":"1"},"14:31":{"price":19080,"nominal":"5","volume":"95250","trades":"1"},"14:30":{"price":19050,"nominal":"1","volume":"19080","trades":"1"},"14:29":{"price":19050,"nominal":"1","volume":"19080","trades":"1"},"14:28":{"price":19080,"nominal":"1","volume":"19080","trades":"1"},"14:27":{"price":19080,"nominal":"2","volume":"38100","trades":"1"},"14:26":{"price":19050,"nominal":"50","volume":"953920","trades":"2"},"14:25":{"price":19050,"nominal":"50","volume":"953920","trades":"2"},"14:24":{"price":19050,"nominal":"50","volume":"953920","trades":"2"},"14:23":{"price":19040,"nominal":"1","volume":"19050","trades":"1"},"14:22":{"price":19040,"nominal":"1","volume":"19050","trades":"1"},"14:21":{"price":19050,"nominal":"1","volume":"19050","trades":"1"},"14:20":{"price":19050,"nominal":"2","volume":"38080","trades":"1"},"14:19":{"price":19050,"nominal":"2","volume":"38080","trades":"1"},"14:18":{"price":19050,"nominal":"2","volume":"38080","trades":"1"},"14:17":{"price":19050,"nominal":"2","volume":"38080","trades":"1"},"14:16":{"price":19040,"nominal":"5","volume":"95100","trades":"1"},"14:15":{"price":19020,"nominal":"100","volume":"1905000","trades":"1"},"14:14":{"price":19020,"nominal":"100","volume":"1905000","trades":"1"},"14:13":{"price":19050,"nominal":"202","volume":"3848040","trades":"4"},"14:12":{"price":19050,"nominal":"202","volume":"3848040","trades":"4"},"14:11":{"price":19050,"nominal":"41","volume":"780290","trades":"2"},"14:10":{"price":19030,"nominal":"12","volume":"228600","trades":"2"},"14:09":{"price":19050,"nominal":"1","volume":"19060","trades":"1"},"14:08":{"price":19060,"nominal":"86","volume":"1640680","trades":"2"},"14:07":{"price":19060,"nominal":"86","volume":"1640680","trades":"2"},"14:06":{"price":19060,"nominal":"86","volume":"1640680","trades":"2"},"14:05":{"price":19080,"nominal":"7","volume":"133310","trades":"4"},"14:04":{"price":19080,"nominal":"7","volume":"133310","trades":"4"},"14:03":{"price":19050,"nominal":"11","volume":"209880","trades":"1"},"14:02":{"price":19050,"nominal":"11","volume":"209880","trades":"1"},"14:01":{"price":19080,"nominal":"5","volume":"95290","trades":"2"},"14:00":{"price":19080,"nominal":"5","volume":"95290","trades":"2"},"13:59":{"price":19080,"nominal":"5","volume":"95290","trades":"2"},"13:58":{"price":19070,"nominal":"1","volume":"19040","trades":"1"},"13:57":{"price":19040,"nominal":"17","volume":"324020","trades":"2"},"13:56":{"price":19040,"nominal":"17","volume":"324020","trades":"2"},"13:55":{"price":19040,"nominal":"17","volume":"324020","trades":"2"},"13:54":{"price":19060,"nominal":"26","volume":"496350","trades":"4"},"13:53":{"price":19060,"nominal":"26","volume":"496350","trades":"4"},"13:52":{"price":19060,"nominal":"26","volume":"496350","trades":"4"},"13:51":{"price":19060,"nominal":"26","volume":"496350","trades":"4"},"13:50":{"price":19090,"nominal":"1","volume":"19110","trades":"1"},"13:49":{"price":19090,"nominal":"1","volume":"19110","trades":"1"},"13:48":{"price":19090,"nominal":"1","volume":"19110","trades":"1"},"13:47":{"price":19090,"nominal":"1","volume":"19110","trades":"1"},"13:46":{"price":19110,"nominal":"34","volume":"649260","trades":"4"},"13:45":{"price":19130,"nominal":"33","volume":"629970","trades":"1"},"13:44":{"price":19130,"nominal":"33","volume":"629970","trades":"1"},"13:43":{"price":19130,"nominal":"33","volume":"629970","trades":"1"},"13:42":{"price":19090,"nominal":"35","volume":"667800","trades":"1"},"13:41":{"price":19090,"nominal":"35","volume":"667800","trades":"1"},"13:40":{"price":19090,"nominal":"35","volume":"667800","trades":"1"},"13:39":{"price":19080,"nominal":"3","volume":"57300","trades":"1"},"13:38":{"price":19080,"nominal":"3","volume":"57300","trades":"1"},"13:37":{"price":19080,"nominal":"3","volume":"57300","trades":"1"},"13:36":{"price":19100,"nominal":"1","volume":"19130","trades":"2"},"13:35":{"price":19100,"nominal":"1","volume":"19130","trades":"2"},"13:34":{"price":19130,"nominal":"24","volume":"458400","trades":"1"},"13:33":{"price":19130,"nominal":"24","volume":"458400","trades":"1"},"13:32":{"price":19130,"nominal":"24","volume":"458400","trades":"1"},"13:31":{"price":19100,"nominal":"1","volume":"19110","trades":"1"},"13:30":{"price":19100,"nominal":"1","volume":"19110","trades":"1"},"13:29":{"price":19100,"nominal":"1","volume":"19110","trades":"1"},"13:28":{"price":19100,"nominal":"1","volume":"19110","trades":"1"},"13:27":{"price":19110,"nominal":"1","volume":"19140","trades":"1"},"13:26":{"price":19140,"nominal":"25","volume":"478250","trades":"1"},"13:25":{"price":19140,"nominal":"25","volume":"478250","trades":"1"},"13:24":{"price":19130,"nominal":"52","volume":"995230","trades":"2"},"13:23":{"price":19090,"nominal":"1","volume":"19130","trades":"1"},"13:22":{"price":19090,"nominal":"1","volume":"19130","trades":"1"},"13:21":{"price":19130,"nominal":"27","volume":"515630","trades":"3"},"13:20":{"price":19100,"nominal":"10","volume":"191000","trades":"1"},"13:19":{"price":19100,"nominal":"10","volume":"191000","trades":"1"},"13:18":{"price":19100,"nominal":"4","volume":"76320","trades":"1"},"13:17":{"price":19080,"nominal":"9","volume":"171920","trades":"2"},"13:16":{"price":19080,"nominal":"2","volume":"38220","trades":"2"},"13:15":{"price":19080,"nominal":"2","volume":"38220","trades":"2"},"13:14":{"price":19110,"nominal":"15","volume":"286660","trades":"1"},"13:13":{"price":19110,"nominal":"15","volume":"286660","trades":"1"},"13:12":{"price":19110,"nominal":"15","volume":"286660","trades":"1"},"13:11":{"price":19120,"nominal":"52","volume":"993200","trades":"2"},"13:10":{"price":19100,"nominal":"1","volume":"19130","trades":"2"},"13:09":{"price":19130,"nominal":"157","volume":"2995580","trades":"2"},"13:08":{"price":19080,"nominal":"26","volume":"497120","trades":"2"},"13:07":{"price":19080,"nominal":"26","volume":"497120","trades":"2"},"13:06":{"price":19120,"nominal":"1","volume":"19100","trades":"1"},"13:05":{"price":19100,"nominal":"3","volume":"57270","trades":"1"},"13:04":{"price":19090,"nominal":"1","volume":"19090","trades":"1"},"13:03":{"price":19090,"nominal":"14","volume":"267390","trades":"2"},"13:02":{"price":19100,"nominal":"1","volume":"19110","trades":"1"},"13:01":{"price":19110,"nominal":"340","volume":"6497400","trades":"1"},"13:00":{"price":19110,"nominal":"340","volume":"6497400","trades":"1"},"12:59":{"price":19110,"nominal":"340","volume":"6497400","trades":"1"},"12:58":{"price":19110,"nominal":"340","volume":"6497400","trades":"1"},"12:57":{"price":19110,"nominal":"109","volume":"2084080","trades":"1"},"12:56":{"price":19120,"nominal":"1","volume":"19120","trades":"1"},"12:55":{"price":19120,"nominal":"66","volume":"1264320","trades":"3"},"12:54":{"price":19120,"nominal":"66","volume":"1264320","trades":"3"},"12:53":{"price":19120,"nominal":"66","volume":"1264320","trades":"3"},"12:52":{"price":19120,"nominal":"66","volume":"1264320","trades":"3"},"12:51":{"price":19120,"nominal":"66","volume":"1264320","trades":"3"},"12:50":{"price":19120,"nominal":"66","volume":"1264320","trades":"3"},"12:49":{"price":19120,"nominal":"66","volume":"1264320","trades":"3"},"12:48":{"price":19160,"nominal":"41","volume":"785670","trades":"5"},"12:47":{"price":19160,"nominal":"116","volume":"2223400","trades":"2"},"12:46":{"price":19160,"nominal":"116","volume":"2223400","trades":"2"},"12:45":{"price":19170,"nominal":"6","volume":"114840","trades":"1"},"12:44":{"price":19170,"nominal":"6","volume":"114840","trades":"1"},"12:43":{"price":19170,"nominal":"6","volume":"114840","trades":"1"},"12:42":{"price":19140,"nominal":"5","volume":"95850","trades":"1"},"12:41":{"price":19170,"nominal":"85","volume":"1629180","trades":"4"},"12:40":{"price":19150,"nominal":"994","volume":"19035100","trades":"1"},"12:39":{"price":19150,"nominal":"994","volume":"19035100","trades":"1"},"12:38":{"price":19150,"nominal":"3","volume":"57550","trades":"4"},"12:37":{"price":19150,"nominal":"3","volume":"57550","trades":"4"},"12:36":{"price":19150,"nominal":"3","volume":"57550","trades":"4"},"12:35":{"price":19190,"nominal":"13","volume":"249120","trades":"3"},"12:34":{"price":19170,"nominal":"9","volume":"172360","trades":"3"},"12:33":{"price":19170,"nominal":"9","volume":"172360","trades":"3"},"12:32":{"price":19140,"nominal":"1","volume":"19180","trades":"1"},"12:31":{"price":19140,"nominal":"1","volume":"19180","trades":"1"},"12:30":{"price":19140,"nominal":"1","volume":"19180","trades":"1"},"12:29":{"price":19180,"nominal":"7","volume":"134120","trades":"2"},"12:28":{"price":19110,"nominal":"653","volume":"12508440","trades":"3"},"12:27":{"price":19110,"nominal":"653","volume":"12508440","trades":"3"},"12:26":{"price":19110,"nominal":"653","volume":"12508440","trades":"3"},"12:25":{"price":19140,"nominal":"1002","volume":"19178320","trades":"2"},"12:24":{"price":19140,"nominal":"1002","volume":"19178320","trades":"2"},"12:23":{"price":19160,"nominal":"116","volume":"2219080","trades":"1"},"12:22":{"price":19130,"nominal":"585","volume":"11195260","trades":"5"},"12:21":{"price":19160,"nominal":"23","volume":"441140","trades":"2"},"12:20":{"price":19160,"nominal":"23","volume":"441140","trades":"2"},"12:19":{"price":19180,"nominal":"35","volume":"671090","trades":"3"},"12:18":{"price":19180,"nominal":"35","volume":"671090","trades":"3"},"12:17":{"price":19150,"nominal":"32","volume":"612780","trades":"3"},"12:16":{"price":19150,"nominal":"32","volume":"612780","trades":"3"},"12:15":{"price":19140,"nominal":"3","volume":"57420","trades":"1"},"12:14":{"price":19140,"nominal":"58","volume":"1110120","trades":"2"},"12:13":{"price":19140,"nominal":"31","volume":"593730","trades":"4"},"12:12":{"price":19170,"nominal":"1","volume":"19160","trades":"1"},"12:11":{"price":19160,"nominal":"2","volume":"38280","trades":"1"},"12:10":{"price":19160,"nominal":"2","volume":"38280","trades":"1"},"12:09":{"price":19160,"nominal":"2","volume":"38280","trades":"1"},"12:08":{"price":19160,"nominal":"2","volume":"38280","trades":"1"},"12:07":{"price":19160,"nominal":"2","volume":"38280","trades":"1"},"12:06":{"price":19140,"nominal":"3","volume":"57540","trades":"1"},"12:05":{"price":19180,"nominal":"28","volume":"536620","trades":"1"},"12:04":{"price":19170,"nominal":"52","volume":"994660","trades":"5"},"12:03":{"price":19110,"nominal":"144","volume":"2751840","trades":"1"},"12:02":{"price":19110,"nominal":"3","volume":"57330","trades":"1"},"12:01":{"price":19110,"nominal":"34","volume":"649740","trades":"9"},"12:00":{"price":19110,"nominal":"1","volume":"19110","trades":"1"},"11:59":{"price":19110,"nominal":"1","volume":"19110","trades":"1"},"11:58":{"price":19110,"nominal":"1","volume":"19110","trades":"1"},"11:57":{"price":19110,"nominal":"18","volume":"343980","trades":"2"},"11:56":{"price":19110,"nominal":"20","volume":"382000","trades":"1"},"11:55":{"price":19100,"nominal":"1","volume":"19080","trades":"1"},"11:54":{"price":19100,"nominal":"1","volume":"19080","trades":"1"},"11:53":{"price":19080,"nominal":"30","volume":"573850","trades":"2"},"11:52":{"price":19080,"nominal":"30","volume":"573850","trades":"2"},"11:51":{"price":19120,"nominal":"15","volume":"287030","trades":"3"},"11:50":{"price":19180,"nominal":"6","volume":"114830","trades":"2"},"11:49":{"price":19180,"nominal":"6","volume":"114830","trades":"2"},"11:48":{"price":19140,"nominal":"2","volume":"38400","trades":"2"},"11:47":{"price":19200,"nominal":"43","volume":"823880","trades":"1"},"11:46":{"price":19200,"nominal":"43","volume":"823880","trades":"1"},"11:45":{"price":19160,"nominal":"18","volume":"344970","trades":"2"},"11:44":{"price":19160,"nominal":"18","volume":"344970","trades":"2"},"11:43":{"price":19160,"nominal":"10","volume":"191700","trades":"2"},"11:42":{"price":19170,"nominal":"35","volume":"672450","trades":"1"},"11:41":{"price":19220,"nominal":"20","volume":"384200","trades":"2"},"11:40":{"price":19210,"nominal":"17","volume":"326740","trades":"1"},"11:39":{"price":19220,"nominal":"24","volume":"460580","trades":"3"},"11:38":{"price":19260,"nominal":"1","volume":"19270","trades":"1"},"11:37":{"price":19260,"nominal":"1","volume":"19270","trades":"1"},"11:36":{"price":19270,"nominal":"11","volume":"211250","trades":"2"},"11:35":{"price":19220,"nominal":"1","volume":"19250","trades":"2"},"11:34":{"price":19220,"nominal":"1","volume":"19250","trades":"2"},"11:33":{"price":19220,"nominal":"1","volume":"19250","trades":"2"},"11:32":{"price":19220,"nominal":"1","volume":"19250","trades":"2"},"11:31":{"price":19250,"nominal":"1","volume":"19210","trades":"1"},"11:30":{"price":19210,"nominal":"13","volume":"250050","trades":"3"},"11:29":{"price":19250,"nominal":"3","volume":"57630","trades":"1"},"11:28":{"price":19210,"nominal":"2","volume":"38500","trades":"1"},"11:27":{"price":19250,"nominal":"11","volume":"211530","trades":"1"},"11:26":{"price":19230,"nominal":"20","volume":"385000","trades":"1"},"11:25":{"price":19250,"nominal":"10","volume":"192700","trades":"1"},"11:24":{"price":19270,"nominal":"35","volume":"672840","trades":"3"},"11:23":{"price":19220,"nominal":"19","volume":"366130","trades":"2"},"11:22":{"price":19220,"nominal":"19","volume":"366130","trades":"2"},"11:21":{"price":19270,"nominal":"2","volume":"38540","trades":"1"},"11:20":{"price":19270,"nominal":"2","volume":"38540","trades":"1"},"11:19":{"price":19270,"nominal":"30","volume":"578700","trades":"2"},"11:18":{"price":19270,"nominal":"30","volume":"578700","trades":"2"},"11:17":{"price":19290,"nominal":"4","volume":"76960","trades":"2"},"11:16":{"price":19240,"nominal":"1","volume":"19250","trades":"1"},"11:15":{"price":19240,"nominal":"1","volume":"19250","trades":"1"},"11:14":{"price":19250,"nominal":"4","volume":"77100","trades":"2"},"11:13":{"price":19250,"nominal":"4","volume":"77100","trades":"2"},"11:12":{"price":19230,"nominal":"2","volume":"38560","trades":"1"},"11:11":{"price":19280,"nominal":"15","volume":"288810","trades":"3"},"11:10":{"price":19250,"nominal":"4","volume":"77000","trades":"1"},"11:09":{"price":19250,"nominal":"1","volume":"19240","trades":"1"},"11:08":{"price":19250,"nominal":"1","volume":"19240","trades":"1"},"11:07":{"price":19240,"nominal":"9","volume":"173410","trades":"1"},"11:06":{"price":19270,"nominal":"18","volume":"346550","trades":"5"},"11:05":{"price":19230,"nominal":"6","volume":"115380","trades":"1"},"11:04":{"price":19230,"nominal":"68","volume":"1309000","trades":"2"},"11:03":{"price":19230,"nominal":"68","volume":"1309000","trades":"2"},"11:02":{"price":19250,"nominal":"4","volume":"77000","trades":"1"},"11:01":{"price":19250,"nominal":"10","volume":"192770","trades":"2"},"11:00":{"price":19280,"nominal":"38","volume":"731260","trades":"3"},"10:59":{"price":19250,"nominal":"1","volume":"19310","trades":"1"},"10:58":{"price":19310,"nominal":"3","volume":"57870","trades":"1"},"10:55":{"price":19290,"nominal":"12","volume":"231880","trades":"2"},"10:54":{"price":19330,"nominal":"12","volume":"232010","trades":"3"},"10:52":{"price":19340,"nominal":"300","volume":"5793930","trades":"4"},"10:50":{"price":19330,"nominal":"18","volume":"348840","trades":"1"},"10:49":{"price":19380,"nominal":"3","volume":"57930","trades":"1"},"10:47":{"price":19310,"nominal":"5","volume":"96600","trades":"2"},"10:45":{"price":19320,"nominal":"4","volume":"77480","trades":"1"},"10:44":{"price":19370,"nominal":"32","volume":"619450","trades":"4"},"10:43":{"price":19350,"nominal":"5","volume":"96630","trades":"3"},"10:42":{"price":19350,"nominal":"1","volume":"19380","trades":"1"},"10:40":{"price":19380,"nominal":"439","volume":"8496190","trades":"5"},"10:39":{"price":19390,"nominal":"35","volume":"678060","trades":"4"},"10:37":{"price":19420,"nominal":"5","volume":"97100","trades":"1"},"10:36":{"price":19420,"nominal":"228","volume":"4430870","trades":"3"},"10:35":{"price":19390,"nominal":"7","volume":"135790","trades":"3"},"10:34":{"price":19450,"nominal":"12","volume":"233300","trades":"4"},"10:33":{"price":19450,"nominal":"74","volume":"1436100","trades":"15"},"10:31":{"price":19420,"nominal":"13","volume":"252200","trades":"1"},"10:30":{"price":19400,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":13.82,"nominal":"5","volume":"67","trades":"2"},"16:58":{"price":13.82,"nominal":"5","volume":"67","trades":"2"},"16:57":{"price":13.82,"nominal":"5","volume":"67","trades":"2"},"16:56":{"price":13.82,"nominal":"5","volume":"67","trades":"2"},"16:55":{"price":13.82,"nominal":"5","volume":"67","trades":"2"},"16:54":{"price":13.82,"nominal":"5","volume":"67","trades":"2"},"16:53":{"price":13.82,"nominal":"5","volume":"67","trades":"2"},"16:52":{"price":13.82,"nominal":"5","volume":"67","trades":"2"},"16:51":{"price":13.82,"nominal":"5","volume":"67","trades":"2"},"16:50":{"price":13.47,"nominal":"1","volume":"14","trades":"1"},"16:49":{"price":13.47,"nominal":"1","volume":"14","trades":"1"},"16:48":{"price":13.47,"nominal":"1","volume":"14","trades":"1"},"16:47":{"price":13.47,"nominal":"1","volume":"14","trades":"1"},"16:46":{"price":13.47,"nominal":"1","volume":"14","trades":"1"},"16:45":{"price":13.47,"nominal":"1","volume":"14","trades":"1"},"16:44":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:43":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:42":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:41":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:40":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:39":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:38":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:37":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:36":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:35":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:34":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:33":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:32":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:31":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:30":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:29":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:28":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:27":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:26":{"price":13.5,"nominal":"2","volume":"27","trades":"1"},"16:25":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:24":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:23":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:22":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:21":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:20":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:19":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:18":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:17":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:16":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:15":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:14":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:13":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:12":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:11":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:10":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:09":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:08":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:07":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:06":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:05":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:04":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:03":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:02":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:01":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"16:00":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"15:59":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"15:58":{"price":13.4,"nominal":"17","volume":"229","trades":"1"},"15:57":{"price":13.45,"nominal":"3","volume":"40","trades":"1"},"15:56":{"price":13.45,"nominal":"3","volume":"40","trades":"1"},"15:55":{"price":13.45,"nominal":"3","volume":"40","trades":"1"},"15:54":{"price":13.45,"nominal":"3","volume":"40","trades":"1"},"15:53":{"price":13.45,"nominal":"3","volume":"40","trades":"1"},"15:52":{"price":13.45,"nominal":"3","volume":"40","trades":"1"},"15:51":{"price":13.45,"nominal":"3","volume":"40","trades":"1"},"15:50":{"price":13.45,"nominal":"3","volume":"40","trades":"1"},"15:49":{"price":13.45,"nominal":"3","volume":"40","trades":"1"},"15:48":{"price":13.45,"nominal":"3","volume":"40","trades":"1"},"15:47":{"price":13.45,"nominal":"3","volume":"40","trades":"1"},"15:46":{"price":13.45,"nominal":"3","volume":"40","trades":"1"},"15:45":{"price":13.45,"nominal":"3","volume":"40","trades":"1"},"15:44":{"price":13.45,"nominal":"3","volume":"40","trades":"1"},"15:43":{"price":13.45,"nominal":"3","volume":"40","trades":"1"},"15:42":{"price":13.45,"nominal":"3","volume":"40","trades":"1"},"15:41":{"price":13.45,"nominal":"3","volume":"40","trades":"1"},"15:40":{"price":13.46,"nominal":"1","volume":"13","trades":"1"},"15:39":{"price":13.46,"nominal":"1","volume":"13","trades":"1"},"15:38":{"price":13.46,"nominal":"1","volume":"13","trades":"1"},"15:37":{"price":13.46,"nominal":"1","volume":"13","trades":"1"},"15:36":{"price":13.46,"nominal":"1","volume":"13","trades":"1"},"15:35":{"price":13.46,"nominal":"1","volume":"13","trades":"1"},"15:34":{"price":13.46,"nominal":"1","volume":"13","trades":"1"},"15:33":{"price":13.46,"nominal":"1","volume":"13","trades":"1"},"15:32":{"price":13.46,"nominal":"1","volume":"13","trades":"1"},"15:31":{"price":13.46,"nominal":"1","volume":"13","trades":"1"},"15:30":{"price":13.46,"nominal":"1","volume":"13","trades":"1"},"15:29":{"price":13.46,"nominal":"1","volume":"13","trades":"1"},"15:28":{"price":13.47,"nominal":"2","volume":"27","trades":"1"},"15:27":{"price":13.47,"nominal":"2","volume":"27","trades":"1"},"15:26":{"price":13.47,"nominal":"2","volume":"27","trades":"1"},"15:25":{"price":13.47,"nominal":"2","volume":"27","trades":"1"},"15:24":{"price":13.47,"nominal":"2","volume":"27","trades":"1"},"15:23":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:22":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:21":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:20":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:19":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:18":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:17":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:16":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:15":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:14":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:13":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:12":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:11":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:10":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:09":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:08":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:07":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:06":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:05":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:04":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:03":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:02":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:01":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"15:00":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"14:59":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"14:58":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"14:57":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"14:56":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"14:55":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"14:54":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"14:53":{"price":13.49,"nominal":"3","volume":"40","trades":"1"},"14:52":{"price":13.45,"nominal":"1","volume":"13","trades":"1"},"14:51":{"price":13.45,"nominal":"1","volume":"13","trades":"1"},"14:50":{"price":13.45,"nominal":"1","volume":"13","trades":"1"},"14:49":{"price":13.46,"nominal":"5","volume":"67","trades":"1"},"14:48":{"price":13.46,"nominal":"5","volume":"67","trades":"1"},"14:47":{"price":13.46,"nominal":"5","volume":"67","trades":"1"},"14:46":{"price":13.46,"nominal":"5","volume":"67","trades":"1"},"14:45":{"price":13.46,"nominal":"33","volume":"444","trades":"1"},"14:44":{"price":13.46,"nominal":"33","volume":"444","trades":"1"},"14:43":{"price":13.46,"nominal":"33","volume":"444","trades":"1"},"14:42":{"price":13.46,"nominal":"33","volume":"444","trades":"1"},"14:41":{"price":13.46,"nominal":"33","volume":"444","trades":"1"},"14:40":{"price":13.46,"nominal":"33","volume":"444","trades":"1"},"14:39":{"price":13.46,"nominal":"33","volume":"444","trades":"1"},"14:38":{"price":13.46,"nominal":"33","volume":"444","trades":"1"},"14:37":{"price":13.46,"nominal":"33","volume":"444","trades":"1"},"14:36":{"price":13.46,"nominal":"33","volume":"444","trades":"1"},"14:35":{"price":13.47,"nominal":"1","volume":"13","trades":"3"},"14:34":{"price":13.47,"nominal":"1","volume":"13","trades":"3"},"14:33":{"price":13.45,"nominal":"12","volume":"161","trades":"1"},"14:32":{"price":13.45,"nominal":"12","volume":"161","trades":"1"},"14:31":{"price":13.45,"nominal":"12","volume":"161","trades":"1"},"14:30":{"price":13.45,"nominal":"12","volume":"161","trades":"1"},"14:29":{"price":13.45,"nominal":"12","volume":"161","trades":"1"},"14:28":{"price":13.45,"nominal":"12","volume":"161","trades":"1"},"14:27":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:26":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:25":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:24":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:23":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:22":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:21":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:20":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:19":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:18":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:17":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:16":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:15":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:14":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:13":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:12":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:11":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:10":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:09":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"14:08":{"price":13.45,"nominal":"11","volume":"148","trades":"1"},"14:07":{"price":13.45,"nominal":"11","volume":"148","trades":"1"},"14:06":{"price":13.45,"nominal":"11","volume":"148","trades":"1"},"14:05":{"price":13.47,"nominal":"43","volume":"577","trades":"1"},"14:04":{"price":13.47,"nominal":"43","volume":"577","trades":"1"},"14:03":{"price":13.47,"nominal":"43","volume":"577","trades":"1"},"14:02":{"price":13.47,"nominal":"43","volume":"577","trades":"1"},"14:01":{"price":13.47,"nominal":"43","volume":"577","trades":"1"},"14:00":{"price":13.47,"nominal":"43","volume":"577","trades":"1"},"13:59":{"price":13.47,"nominal":"43","volume":"577","trades":"1"},"13:58":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:57":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:56":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:55":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:54":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:53":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:52":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:51":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:50":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:49":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:48":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:47":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:46":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:45":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:44":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:43":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:42":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:41":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:40":{"price":13.42,"nominal":"3","volume":"40","trades":"2"},"13:39":{"price":13.43,"nominal":"350","volume":"4701","trades":"1"},"13:38":{"price":13.43,"nominal":"350","volume":"4701","trades":"1"},"13:37":{"price":13.43,"nominal":"350","volume":"4701","trades":"1"},"13:36":{"price":13.43,"nominal":"350","volume":"4701","trades":"1"},"13:35":{"price":13.43,"nominal":"350","volume":"4701","trades":"1"},"13:34":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:33":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:32":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:31":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:30":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:29":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:28":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:27":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:26":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:25":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:24":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:23":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:22":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:21":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:20":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:19":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:18":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:17":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:16":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:15":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:14":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:13":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:12":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:11":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:10":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:09":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:08":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:07":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:06":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:05":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:04":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:03":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:02":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:01":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"13:00":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"12:59":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"12:58":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"12:57":{"price":13.43,"nominal":"14","volume":"188","trades":"2"},"12:56":{"price":13.44,"nominal":"109","volume":"1494","trades":"5"},"12:55":{"price":13.44,"nominal":"109","volume":"1494","trades":"5"},"12:54":{"price":13.44,"nominal":"109","volume":"1494","trades":"5"},"12:53":{"price":13.44,"nominal":"109","volume":"1494","trades":"5"},"12:52":{"price":13.44,"nominal":"109","volume":"1494","trades":"5"},"12:51":{"price":13.44,"nominal":"109","volume":"1494","trades":"5"},"12:50":{"price":13.44,"nominal":"109","volume":"1494","trades":"5"},"12:49":{"price":13.44,"nominal":"109","volume":"1494","trades":"5"},"12:48":{"price":13.44,"nominal":"109","volume":"1494","trades":"5"},"12:47":{"price":13.52,"nominal":"3","volume":"41","trades":"4"},"12:46":{"price":13.52,"nominal":"3","volume":"41","trades":"4"},"12:45":{"price":13.52,"nominal":"3","volume":"41","trades":"4"},"12:44":{"price":13.52,"nominal":"3","volume":"41","trades":"4"},"12:43":{"price":13.52,"nominal":"3","volume":"41","trades":"4"},"12:42":{"price":13.52,"nominal":"3","volume":"41","trades":"4"},"12:41":{"price":13.52,"nominal":"3","volume":"41","trades":"4"},"12:40":{"price":13.52,"nominal":"3","volume":"41","trades":"4"},"12:39":{"price":13.52,"nominal":"3","volume":"41","trades":"4"},"12:38":{"price":13.52,"nominal":"3","volume":"41","trades":"4"},"12:37":{"price":13.52,"nominal":"3","volume":"41","trades":"4"},"12:36":{"price":13.52,"nominal":"3","volume":"41","trades":"4"},"12:35":{"price":13.52,"nominal":"3","volume":"41","trades":"4"},"12:34":{"price":13.52,"nominal":"3","volume":"41","trades":"4"},"12:33":{"price":13.52,"nominal":"3","volume":"41","trades":"4"},"12:32":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:31":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:30":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:29":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:28":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:27":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:26":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:25":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:24":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:23":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:22":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:21":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:20":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:19":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:18":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:17":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:16":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:15":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:14":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:13":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:12":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:11":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:10":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:09":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:08":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:07":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:06":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:05":{"price":13.52,"nominal":"29","volume":"390","trades":"1"},"12:04":{"price":13.44,"nominal":"24","volume":"322","trades":"3"},"12:03":{"price":13.43,"nominal":"1","volume":"13","trades":"2"},"12:02":{"price":13.43,"nominal":"1","volume":"13","trades":"2"},"12:01":{"price":13.43,"nominal":"1","volume":"13","trades":"2"},"12:00":{"price":13.43,"nominal":"1","volume":"13","trades":"2"},"11:59":{"price":13.43,"nominal":"1","volume":"13","trades":"2"},"11:58":{"price":13.43,"nominal":"1","volume":"13","trades":"2"},"11:57":{"price":13.43,"nominal":"1","volume":"13","trades":"2"},"11:56":{"price":13.43,"nominal":"1","volume":"13","trades":"2"},"11:55":{"price":13.45,"nominal":"3","volume":"41","trades":"1"},"11:54":{"price":13.45,"nominal":"3","volume":"41","trades":"1"},"11:53":{"price":13.5,"nominal":"7","volume":"95","trades":"1"},"11:52":{"price":13.5,"nominal":"7","volume":"95","trades":"1"},"11:51":{"price":13.5,"nominal":"7","volume":"95","trades":"1"},"11:50":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:49":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:48":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:47":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:46":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:45":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:44":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:43":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:42":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:41":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:40":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:39":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:38":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:37":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:36":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:35":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:34":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:33":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:32":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:31":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:30":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:29":{"price":13.57,"nominal":"15","volume":"204","trades":"1"},"11:28":{"price":13.59,"nominal":"36","volume":"487","trades":"2"},"11:27":{"price":13.59,"nominal":"36","volume":"487","trades":"2"},"11:26":{"price":13.59,"nominal":"36","volume":"487","trades":"2"},"11:25":{"price":13.59,"nominal":"36","volume":"487","trades":"2"},"11:24":{"price":13.59,"nominal":"36","volume":"487","trades":"2"},"11:23":{"price":13.59,"nominal":"36","volume":"487","trades":"2"},"11:22":{"price":13.59,"nominal":"36","volume":"487","trades":"2"},"11:21":{"price":13.59,"nominal":"36","volume":"487","trades":"2"},"11:20":{"price":13.59,"nominal":"36","volume":"487","trades":"2"},"11:19":{"price":13.59,"nominal":"36","volume":"487","trades":"2"},"11:18":{"price":13.59,"nominal":"36","volume":"487","trades":"2"},"11:17":{"price":13.59,"nominal":"36","volume":"487","trades":"2"},"11:16":{"price":13.52,"nominal":"9","volume":"122","trades":"2"},"11:15":{"price":13.52,"nominal":"9","volume":"122","trades":"2"},"11:14":{"price":13.52,"nominal":"9","volume":"122","trades":"2"},"11:13":{"price":13.52,"nominal":"9","volume":"122","trades":"2"},"11:12":{"price":13.52,"nominal":"9","volume":"122","trades":"2"},"11:11":{"price":13.52,"nominal":"9","volume":"122","trades":"2"},"11:10":{"price":13.52,"nominal":"9","volume":"122","trades":"2"},"11:09":{"price":13.52,"nominal":"9","volume":"122","trades":"2"},"11:08":{"price":13.52,"nominal":"9","volume":"122","trades":"2"},"11:07":{"price":13.52,"nominal":"9","volume":"122","trades":"2"},"11:06":{"price":13.52,"nominal":"9","volume":"122","trades":"2"},"11:05":{"price":13.52,"nominal":"9","volume":"122","trades":"2"},"11:04":{"price":13.52,"nominal":"9","volume":"122","trades":"2"},"11:03":{"price":13.52,"nominal":"9","volume":"122","trades":"2"},"11:02":{"price":13.59,"nominal":"10","volume":"136","trades":"1"},"11:01":{"price":13.59,"nominal":"10","volume":"136","trades":"1"},"11:00":{"price":13.59,"nominal":"10","volume":"136","trades":"1"},"10:54":{"price":13.61,"nominal":"14","volume":"191","trades":"3"},"10:43":{"price":13.62,"nominal":"1","volume":"14","trades":"1"},"10:42":{"price":13.6,"nominal":"1","volume":"14","trades":"1"},"10:40":{"price":13.63,"nominal":"7","volume":"95","trades":"3"},"10:37":{"price":13.66,"nominal":"13","volume":"187","trades":"1"},"10:35":{"price":14.39,"nominal":"3","volume":"43","trades":"1"},"10:32":{"price":14.4,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":19330,"return":-1.76},"1w":{"date":"2026-03-12","prev":19660,"return":-3.41},"1m":{"date":"2026-02-19","prev":19880,"return":-4.48},"3m":{"date":"2025-12-19","prev":20430,"return":-7.05},"6m":{"date":"2025-09-19","prev":19720,"return":-3.7},"9m":{"date":"2025-06-19","prev":14450,"return":31.42},"1y":{"date":"2025-03-19","prev":16525,"return":14.92}}}}},"MELI":{"ticker":"MELI","name":"Mercado Libre","kind":"equity","img":"MELI","currency":{"ARS":"MELI","USM":"MELID"},"data":{"ARS":{"daily":{"2026-03-19":{"price":20420,"nominal":"515567","volume":"10510568840"},"2026-03-18":{"price":20730,"nominal":"636841","volume":"13386345610"},"2026-03-17":{"price":21160,"nominal":"521374","volume":"11008989180"},"2026-03-16":{"price":21240,"nominal":"637054","volume":"13387608380"},"2026-03-13":{"price":20400,"nominal":"563852","volume":"11457391030"},"2026-03-12":{"price":20270,"nominal":"2265843","volume":"45746407820"},"2026-03-11":{"price":21390,"nominal":"540962","volume":"11496351580"},"2026-03-10":{"price":21290,"nominal":"555075","volume":"11918321300"},"2026-03-09":{"price":21660,"nominal":"397611","volume":"8589621320"},"2026-03-06":{"price":21950,"nominal":"320575","volume":"7002867790"},"2026-03-05":{"price":21850,"nominal":"470703","volume":"10298899990"},"2026-03-04":{"price":21820,"nominal":"326402","volume":"7068852950"},"2026-03-03":{"price":21140,"nominal":"1067680","volume":"22230490570"},"2026-03-02":{"price":21610,"nominal":"417762","volume":"8878511100"},"2026-02-27":{"price":21380,"nominal":"491296","volume":"10615157980"},"2026-02-26":{"price":21670,"nominal":"885049","volume":"19160686660"},"2026-02-25":{"price":21710,"nominal":"3979815","volume":"84846174620"},"2026-02-24":{"price":23110,"nominal":"578617","volume":"13305133390"},"2026-02-23":{"price":22480,"nominal":"474884","volume":"10891580420"},"2026-02-20":{"price":24200,"nominal":"130448","volume":"3164307970"},"2026-02-19":{"price":24140,"nominal":"86993","volume":"2105444470"},"2026-02-18":{"price":24230,"nominal":"125961","volume":"3092885930"},"2026-02-13":{"price":24230,"nominal":"193976","volume":"4720553360"},"2026-02-12":{"price":24780,"nominal":"198277","volume":"4966381350"},"2026-02-11":{"price":24930,"nominal":"128913","volume":"3193728790"},"2026-02-10":{"price":25080,"nominal":"202590","volume":"5097344200"},"2026-02-09":{"price":24860,"nominal":"260930","volume":"6441447570"},"2026-02-06":{"price":24310,"nominal":"695994","volume":"17097245810"},"2026-02-05":{"price":25580,"nominal":"200634","volume":"5173708180"},"2026-02-04":{"price":25920,"nominal":"313553","volume":"8002538110"},"2026-02-03":{"price":26040,"nominal":"211551","volume":"5506146420"},"2026-02-02":{"price":26740,"nominal":"129078","volume":"3474959420"},"2026-01-30":{"price":27120,"nominal":"180510","volume":"4919098400"},"2026-01-29":{"price":27980,"nominal":"179732","volume":"5068452080"},"2026-01-28":{"price":28780,"nominal":"144654","volume":"4181623580"},"2026-01-27":{"price":28880,"nominal":"216473","volume":"6182093080"},"2026-01-26":{"price":27860,"nominal":"202695","volume":"5639676940"},"2026-01-23":{"price":26700,"nominal":"108591","volume":"2916041280"},"2026-01-22":{"price":26800,"nominal":"181241","volume":"4855510340"},"2026-01-21":{"price":26340,"nominal":"198178","volume":"5177909180"},"2026-01-20":{"price":26100,"nominal":"107936","volume":"2830900920"},"2026-01-19":{"price":26200,"nominal":"33261","volume":"868963600"},"2026-01-16":{"price":26360,"nominal":"90736","volume":"2387680740"},"2026-01-15":{"price":26480,"nominal":"176869","volume":"4720764240"},"2026-01-14":{"price":26360,"nominal":"183462","volume":"4801293800"},"2026-01-13":{"price":26420,"nominal":"300916","volume":"7928232580"},"2026-01-12":{"price":27320,"nominal":"142400","volume":"3899094360"},"2026-01-09":{"price":27780,"nominal":"84362","volume":"2346693960"},"2026-01-08":{"price":27660,"nominal":"174086","volume":"4837796600"},"2026-01-07":{"price":27500,"nominal":"175262","volume":"4864674200"},"2026-01-06":{"price":28340,"nominal":"231564","volume":"6541250960"},"2026-01-05":{"price":27700,"nominal":"541404","volume":"14912092320"},"2026-01-02":{"price":25480,"nominal":"162001","volume":"4137911580"},"2025-12-30":{"price":25560,"nominal":"83080","volume":"2135601880"},"2025-12-29":{"price":25640,"nominal":"166602","volume":"4276620880"},"2025-12-26":{"price":25600,"nominal":"100880","volume":"2579732980"},"2025-12-24":{"price":25560,"nominal":"20894","volume":"532028040"},"2025-12-23":{"price":25320,"nominal":"151332","volume":"3851135300"},"2025-12-22":{"price":25620,"nominal":"207000","volume":"5275852960"},"2025-12-19":{"price":25800,"nominal":"162711","volume":"4191578040"},"2025-12-18":{"price":25440,"nominal":"449848","volume":"11431709970"},"2025-12-17":{"price":25020,"nominal":"367022","volume":"9126039370"},"2025-12-16":{"price":24680,"nominal":"531799","volume":"13193543500"},"2025-12-15":{"price":25240,"nominal":"247154","volume":"6248897360"},"2025-12-12":{"price":25500,"nominal":"361023","volume":"9197514700"},"2025-12-11":{"price":25400,"nominal":"581901","volume":"14769238320"},"2025-12-10":{"price":24870,"nominal":"994205","volume":"24739225600"},"2025-12-09":{"price":25800,"nominal":"173247","volume":"4477397160"},"2025-12-05":{"price":26000,"nominal":"325806","volume":"8643866480"},"2025-12-04":{"price":27000,"nominal":"229419","volume":"6143994820"},"2025-12-03":{"price":26620,"nominal":"298106","volume":"8002542520"},"2025-12-02":{"price":27080,"nominal":"556465","volume":"15075915460"},"2025-12-01":{"price":26300,"nominal":"214553","volume":"5617138880"},"2025-11-28":{"price":26440,"nominal":"372371","volume":"9779982880"},"2025-11-27":{"price":26420,"nominal":"88723","volume":"2340003160"},"2025-11-26":{"price":25960,"nominal":"391799","volume":"10270900260"},"2025-11-25":{"price":25940,"nominal":"311228","volume":"7958123220"},"2025-11-21":{"price":24550,"nominal":"368250","volume":"8944190180"},"2025-11-20":{"price":23960,"nominal":"1076901","volume":"26249826460"},"2025-11-19":{"price":25520,"nominal":"153229","volume":"3905338920"},"2025-11-18":{"price":25500,"nominal":"148390","volume":"3778276280"},"2025-11-17":{"price":25400,"nominal":"354638","volume":"9042959920"},"2025-11-14":{"price":25400,"nominal":"440019","volume":"11058038300"},"2025-11-13":{"price":25100,"nominal":"384946","volume":"9698477680"},"2025-11-12":{"price":25860,"nominal":"172557","volume":"4471119760"},"2025-11-11":{"price":26040,"nominal":"188214","volume":"4889018060"},"2025-11-10":{"price":25560,"nominal":"399060","volume":"10198044720"},"2025-11-07":{"price":26020,"nominal":"245304","volume":"6425961200"},"2025-11-06":{"price":26860,"nominal":"253358","volume":"6863614180"},"2025-11-05":{"price":28820,"nominal":"146087","volume":"4170073600"},"2025-11-04":{"price":29460,"nominal":"142226","volume":"4171026760"},"2025-11-03":{"price":29300,"nominal":"152921","volume":"4469377440"},"2025-10-31":{"price":29140,"nominal":"243212","volume":"7084000660"},"2025-10-30":{"price":29560,"nominal":"669954","volume":"19806543100"},"2025-10-29":{"price":28660,"nominal":"324633","volume":"9234362300"},"2025-10-28":{"price":28420,"nominal":"197495","volume":"5592626880"},"2025-10-27":{"price":27700,"nominal":"260556","volume":"7047075620"},"2025-10-24":{"price":28220,"nominal":"157888","volume":"4439362380"},"2025-10-23":{"price":27700,"nominal":"165121","volume":"4586165440"},"2025-10-22":{"price":28200,"nominal":"136250","volume":"3869067720"},"2025-10-21":{"price":28820,"nominal":"208634","volume":"5904601760"},"2025-10-20":{"price":27440,"nominal":"147956","volume":"3995643460"},"2025-10-17":{"price":26140,"nominal":"245156","volume":"6360497220"},"2025-10-16":{"price":25460,"nominal":"309794","volume":"7781825560"},"2025-10-15":{"price":25000,"nominal":"171908","volume":"4437685690"},"2025-10-14":{"price":26520,"nominal":"195298","volume":"5100619460"},"2025-10-13":{"price":26040,"nominal":"264236","volume":"6873507920"},"2025-10-09":{"price":27540,"nominal":"180850","volume":"5049346160"},"2025-10-08":{"price":28100,"nominal":"195093","volume":"5481760280"},"2025-10-07":{"price":28280,"nominal":"238888","volume":"6644843860"},"2025-10-06":{"price":27240,"nominal":"334256","volume":"9134109660"},"2025-10-03":{"price":27660,"nominal":"537537","volume":"15094898440"},"2025-10-02":{"price":29080,"nominal":"417479","volume":"12025863220"},"2025-10-01":{"price":28540,"nominal":"396209","volume":"11508951940"},"2025-09-30":{"price":29940,"nominal":"206725","volume":"6162528820"},"2025-09-29":{"price":31100,"nominal":"53971","volume":"1669080100"},"2025-09-26":{"price":30180,"nominal":"30896","volume":"916047700"},"2025-09-25":{"price":29080,"nominal":"30901","volume":"886418100"},"2025-09-24":{"price":29040,"nominal":"50040","volume":"1453394920"},"2025-09-23":{"price":29500,"nominal":"60781","volume":"1747224180"},"2025-09-22":{"price":29320,"nominal":"67290","volume":"1990180800"},"2025-09-19":{"price":31860,"nominal":"85338","volume":"2724147260"},"2025-09-18":{"price":32160,"nominal":"109666","volume":"3487204160"},"2025-09-17":{"price":30500,"nominal":"83704","volume":"2527267520"},"2025-09-16":{"price":29400,"nominal":"48278","volume":"1406105360"},"2025-09-15":{"price":29160,"nominal":"53621","volume":"1546510820"},"2025-09-12":{"price":28780,"nominal":"88256","volume":"2518471140"},"2025-09-11":{"price":28180,"nominal":"38552","volume":"1088761140"},"2025-09-10":{"price":28000,"nominal":"73492","volume":"2051424640"},"2025-09-09":{"price":28400,"nominal":"53612","volume":"1516273540"},"2025-09-08":{"price":28220,"nominal":"177325","volume":"5010529440"},"2025-09-05":{"price":27900,"nominal":"70534","volume":"1928208075"},"2025-09-04":{"price":27800,"nominal":"51698","volume":"1428967650"},"2025-09-03":{"price":27100,"nominal":"62829","volume":"1691089775"},"2025-09-02":{"price":27200,"nominal":"81034","volume":"2209517800"},"2025-09-01":{"price":28125,"nominal":"25763","volume":"723943000"},"2025-08-29":{"price":27900,"nominal":"63611","volume":"1757260400"},"2025-08-28":{"price":27700,"nominal":"63430","volume":"1761635975"},"2025-08-27":{"price":27275,"nominal":"56497","volume":"1549986800"},"2025-08-26":{"price":27150,"nominal":"50224","volume":"1365572400"},"2025-08-25":{"price":27300,"nominal":"66947","volume":"1812598150"},"2025-08-22":{"price":27050,"nominal":"376226","volume":"10072664600"},"2025-08-21":{"price":25825,"nominal":"32816","volume":"840985150"},"2025-08-20":{"price":25550,"nominal":"51493","volume":"1318329125"},"2025-08-19":{"price":25375,"nominal":"47760","volume":"1217950450"},"2025-08-18":{"price":25750,"nominal":"96409","volume":"2498934175"},"2025-08-14":{"price":25375,"nominal":"55861","volume":"1429521100"},"2025-08-13":{"price":25700,"nominal":"92794","volume":"2384626575"},"2025-08-12":{"price":25950,"nominal":"114586","volume":"2974742600"},"2025-08-11":{"price":25425,"nominal":"139811","volume":"3604740525"},"2025-08-08":{"price":26150,"nominal":"100737","volume":"2613379400"},"2025-08-07":{"price":25925,"nominal":"158841","volume":"4137214325"},"2025-08-06":{"price":25850,"nominal":"454927","volume":"11857718650"},"2025-08-05":{"price":27225,"nominal":"227409","volume":"6196295900"},"2025-08-04":{"price":27225,"nominal":"150916","volume":"4108680625"},"2025-08-01":{"price":27100,"nominal":"66094","volume":"1791472175"},"2025-07-31":{"price":26850,"nominal":"104219","volume":"2786599675"},"2025-07-30":{"price":26150,"nominal":"82380","volume":"2146277375"},"2025-07-29":{"price":25725,"nominal":"57830","volume":"1489445550"},"2025-07-28":{"price":25475,"nominal":"61866","volume":"1577029300"},"2025-07-25":{"price":25375,"nominal":"75124","volume":"1902213925"},"2025-07-24":{"price":25475,"nominal":"50301","volume":"1275286950"},"2025-07-23":{"price":25250,"nominal":"66982","volume":"1685396450"},"2025-07-22":{"price":25175,"nominal":"68587","volume":"1733912175"},"2025-07-21":{"price":25525,"nominal":"62383","volume":"1608707550"},"2025-07-18":{"price":26100,"nominal":"44687","volume":"1160751300"},"2025-07-17":{"price":25225,"nominal":"48253","volume":"1226392275"},"2025-07-16":{"price":25575,"nominal":"35339","volume":"894476950"},"2025-07-15":{"price":25500,"nominal":"49793","volume":"1280452250"},"2025-07-14":{"price":25775,"nominal":"61442","volume":"1570249875"},"2025-07-11":{"price":25300,"nominal":"49810","volume":"1266352125"},"2025-07-10":{"price":25500,"nominal":"68369","volume":"1736011575"},"2025-07-08":{"price":25975,"nominal":"42499","volume":"1102529150"},"2025-07-07":{"price":26525,"nominal":"48498","volume":"1274246275"},"2025-07-04":{"price":25975,"nominal":"18962","volume":"492895400"},"2025-07-03":{"price":25900,"nominal":"27597","volume":"712901725"},"2025-07-02":{"price":25425,"nominal":"85086","volume":"2172689750"},"2025-07-01":{"price":25700,"nominal":"88202","volume":"2259450525"},"2025-06-30":{"price":26400,"nominal":"62976","volume":"1647296750"},"2025-06-27":{"price":25625,"nominal":"36369","volume":"925867150"},"2025-06-26":{"price":25675,"nominal":"39237","volume":"1006916550"},"2025-06-25":{"price":25375,"nominal":"54377","volume":"1373988975"},"2025-06-24":{"price":25050,"nominal":"64615","volume":"1606874150"},"2025-06-23":{"price":24275,"nominal":"65096","volume":"1557591400"},"2025-06-19":{"price":23250,"nominal":"16392","volume":"385042350"},"2025-06-18":{"price":23425,"nominal":"50802","volume":"1184324650"},"2025-06-17":{"price":23525,"nominal":"52713","volume":"1264999875"},"2025-06-13":{"price":23600,"nominal":"56335","volume":"1329973075"},"2025-06-12":{"price":23500,"nominal":"62804","volume":"1480569075"},"2025-06-11":{"price":23725,"nominal":"60750","volume":"1452828750"},"2025-06-10":{"price":23825,"nominal":"68299","volume":"1629815775"},"2025-06-09":{"price":24550,"nominal":"37592","volume":"924238775"},"2025-06-06":{"price":24700,"nominal":"79506","volume":"1963498600"},"2025-06-05":{"price":25750,"nominal":"90805","volume":"2339904750"},"2025-06-04":{"price":25775,"nominal":"56562","volume":"1465791350"},"2025-06-03":{"price":25950,"nominal":"70247","volume":"1824130775"},"2025-06-02":{"price":25750,"nominal":"64271","volume":"1644320475"},"2025-05-30":{"price":25775,"nominal":"80363","volume":"2058082825"},"2025-05-29":{"price":25225,"nominal":"39228","volume":"988555750"},"2025-05-28":{"price":25050,"nominal":"56514","volume":"1410467325"},"2025-05-27":{"price":25000,"nominal":"59209","volume":"1462191100"},"2025-05-26":{"price":24150,"nominal":"29335","volume":"707294950"},"2025-05-23":{"price":24250,"nominal":"36602","volume":"894613325"},"2025-05-22":{"price":25275,"nominal":"47119","volume":"1190792675"},"2025-05-21":{"price":25175,"nominal":"79896","volume":"2009674025"},"2025-05-20":{"price":25075,"nominal":"52426","volume":"1305606350"},"2025-05-19":{"price":25000,"nominal":"73743","volume":"1837799825"},"2025-05-16":{"price":25225,"nominal":"114926","volume":"2897371550"},"2025-05-15":{"price":24975,"nominal":"82463","volume":"2052431925"},"2025-05-14":{"price":24625,"nominal":"56805","volume":"1389064550"},"2025-05-13":{"price":24225,"nominal":"90546","volume":"2208310925"},"2025-05-12":{"price":24050,"nominal":"105141","volume":"2506891975"},"2025-05-09":{"price":23575,"nominal":"130114","volume":"3035763950"},"2025-05-08":{"price":23175,"nominal":"513132","volume":"11909372425"},"2025-05-07":{"price":22075,"nominal":"243475","volume":"5372185600"},"2025-05-06":{"price":22550,"nominal":"98650","volume":"2228815150"},"2025-05-05":{"price":22725,"nominal":"88533","volume":"1997596800"},"2025-04-30":{"price":23050,"nominal":"76482","volume":"1733134750"},"2025-04-29":{"price":22450,"nominal":"81781","volume":"1818344125"},"2025-04-28":{"price":21925,"nominal":"24150","volume":"525628600"},"2025-04-25":{"price":22250,"nominal":"41532","volume":"913789075"},"2025-04-24":{"price":22000,"nominal":"51921","volume":"1131463900"},"2025-04-23":{"price":21050,"nominal":"51031","volume":"1075365075"},"2025-04-22":{"price":20400,"nominal":"54999","volume":"1112286750"},"2025-04-21":{"price":19425,"nominal":"152028","volume":"2903851150"},"2025-04-16":{"price":20175,"nominal":"171132","volume":"3491370825"},"2025-04-15":{"price":21900,"nominal":"87754","volume":"1908853150"},"2025-04-14":{"price":21225,"nominal":"58124","volume":"1211887850"},"2025-04-11":{"price":22175,"nominal":"69638","volume":"1547824600"},"2025-04-10":{"price":21950,"nominal":"51283","volume":"1112527800"},"2025-04-09":{"price":22225,"nominal":"123241","volume":"2676029100"},"2025-04-08":{"price":20825,"nominal":"112746","volume":"2410465075"},"2025-04-07":{"price":20275,"nominal":"233755","volume":"4741234275"},"2025-04-04":{"price":20550,"nominal":"0","volume":"0"},"2025-04-03":{"price":21300,"nominal":"102165","volume":"2173398050"},"2025-04-01":{"price":20975,"nominal":"103174","volume":"2175250250"},"2025-03-31":{"price":21400,"nominal":"111712","volume":"2388644900"},"2025-03-28":{"price":22275,"nominal":"26664","volume":"596897725"},"2025-03-27":{"price":22575,"nominal":"41631","volume":"938327550"},"2025-03-26":{"price":22450,"nominal":"112290","volume":"2549181725"},"2025-03-25":{"price":23700,"nominal":"113662","volume":"2673524100"},"2025-03-21":{"price":22325,"nominal":"33021","volume":"732049175"},"2025-03-20":{"price":22100,"nominal":"46373","volume":"1022671025"},"2025-03-19":{"price":22125,"nominal":"88449","volume":"1969865875"},"2025-03-18":{"price":21625,"nominal":"91930","volume":"1963965750"},"2025-03-17":{"price":22125,"nominal":"110457","volume":"2397610125"}},"intraday":{"2026-03-19":{"16:59":{"price":20400,"nominal":"1784","volume":"36395560","trades":"18"},"16:58":{"price":20430,"nominal":"1726","volume":"35275290","trades":"9"},"16:57":{"price":20440,"nominal":"218","volume":"4454000","trades":"11"},"16:56":{"price":20440,"nominal":"1280","volume":"26162690","trades":"11"},"16:55":{"price":20450,"nominal":"16","volume":"327010","trades":"2"},"16:54":{"price":20410,"nominal":"2077","volume":"42392830","trades":"38"},"16:53":{"price":20440,"nominal":"439","volume":"8970430","trades":"13"},"16:52":{"price":20440,"nominal":"852","volume":"17399400","trades":"13"},"16:51":{"price":20430,"nominal":"1964","volume":"40114400","trades":"11"},"16:50":{"price":20420,"nominal":"672","volume":"13716690","trades":"11"},"16:49":{"price":20430,"nominal":"1503","volume":"30696940","trades":"15"},"16:48":{"price":20420,"nominal":"371","volume":"7579570","trades":"6"},"16:47":{"price":20440,"nominal":"800","volume":"16338330","trades":"24"},"16:46":{"price":20450,"nominal":"717","volume":"14653480","trades":"11"},"16:45":{"price":20440,"nominal":"333","volume":"6805950","trades":"16"},"16:44":{"price":20460,"nominal":"5845","volume":"119530270","trades":"12"},"16:43":{"price":20450,"nominal":"8042","volume":"164384300","trades":"18"},"16:42":{"price":20460,"nominal":"1804","volume":"36872470","trades":"26"},"16:41":{"price":20430,"nominal":"1177","volume":"24057800","trades":"18"},"16:40":{"price":20440,"nominal":"68","volume":"1391270","trades":"10"},"16:39":{"price":20460,"nominal":"300","volume":"6137800","trades":"7"},"16:38":{"price":20460,"nominal":"498","volume":"10184260","trades":"6"},"16:37":{"price":20450,"nominal":"737","volume":"15065890","trades":"11"},"16:36":{"price":20440,"nominal":"1242","volume":"25340100","trades":"12"},"16:35":{"price":20420,"nominal":"3087","volume":"63093490","trades":"18"},"16:34":{"price":20450,"nominal":"306","volume":"6257010","trades":"13"},"16:33":{"price":20420,"nominal":"917","volume":"18740930","trades":"16"},"16:32":{"price":20440,"nominal":"157","volume":"3205990","trades":"7"},"16:31":{"price":20420,"nominal":"569","volume":"11634580","trades":"7"},"16:30":{"price":20440,"nominal":"1333","volume":"27237070","trades":"15"},"16:29":{"price":20440,"nominal":"94","volume":"1920960","trades":"8"},"16:28":{"price":20420,"nominal":"429","volume":"8764040","trades":"10"},"16:27":{"price":20430,"nominal":"396","volume":"8089400","trades":"9"},"16:26":{"price":20430,"nominal":"432","volume":"8821470","trades":"17"},"16:25":{"price":20430,"nominal":"6230","volume":"127400980","trades":"23"},"16:24":{"price":20450,"nominal":"1252","volume":"25626990","trades":"10"},"16:23":{"price":20460,"nominal":"1189","volume":"24331850","trades":"11"},"16:22":{"price":20490,"nominal":"2525","volume":"51736100","trades":"18"},"16:21":{"price":20490,"nominal":"266","volume":"5449380","trades":"11"},"16:20":{"price":20480,"nominal":"213","volume":"4366080","trades":"10"},"16:19":{"price":20480,"nominal":"277","volume":"5675400","trades":"8"},"16:18":{"price":20470,"nominal":"347","volume":"7109600","trades":"12"},"16:17":{"price":20510,"nominal":"584","volume":"11972850","trades":"8"},"16:16":{"price":20490,"nominal":"413","volume":"8463210","trades":"10"},"16:15":{"price":20500,"nominal":"6061","volume":"124250190","trades":"13"},"16:14":{"price":20510,"nominal":"164","volume":"3362430","trades":"8"},"16:13":{"price":20470,"nominal":"877","volume":"17967920","trades":"11"},"16:12":{"price":20480,"nominal":"1893","volume":"38775560","trades":"13"},"16:11":{"price":20480,"nominal":"383","volume":"7826530","trades":"5"},"16:10":{"price":20430,"nominal":"952","volume":"19462860","trades":"32"},"16:09":{"price":20470,"nominal":"2225","volume":"45617180","trades":"17"},"16:08":{"price":20500,"nominal":"1944","volume":"39864470","trades":"13"},"16:07":{"price":20500,"nominal":"4394","volume":"90080370","trades":"14"},"16:06":{"price":20500,"nominal":"2328","volume":"47645220","trades":"17"},"16:05":{"price":20450,"nominal":"30","volume":"613330","trades":"4"},"16:04":{"price":20400,"nominal":"750","volume":"15322470","trades":"11"},"16:03":{"price":20440,"nominal":"13350","volume":"272813000","trades":"24"},"16:02":{"price":20420,"nominal":"1828","volume":"37321980","trades":"5"},"16:01":{"price":20410,"nominal":"707","volume":"14422350","trades":"10"},"16:00":{"price":20400,"nominal":"794","volume":"16187780","trades":"19"},"15:59":{"price":20390,"nominal":"325","volume":"6626660","trades":"6"},"15:58":{"price":20370,"nominal":"1487","volume":"30320180","trades":"12"},"15:57":{"price":20370,"nominal":"397","volume":"8079510","trades":"15"},"15:56":{"price":20350,"nominal":"2169","volume":"44103340","trades":"15"},"15:55":{"price":20350,"nominal":"1248","volume":"25378240","trades":"20"},"15:54":{"price":20340,"nominal":"540","volume":"10982920","trades":"17"},"15:53":{"price":20340,"nominal":"513","volume":"10434300","trades":"16"},"15:52":{"price":20340,"nominal":"464","volume":"9437700","trades":"9"},"15:51":{"price":20310,"nominal":"79","volume":"1604560","trades":"10"},"15:50":{"price":20320,"nominal":"171","volume":"3474630","trades":"13"},"15:49":{"price":20330,"nominal":"1215","volume":"24693210","trades":"7"},"15:48":{"price":20330,"nominal":"1338","volume":"27187250","trades":"10"},"15:47":{"price":20320,"nominal":"118","volume":"2396170","trades":"10"},"15:46":{"price":20300,"nominal":"206","volume":"4183230","trades":"12"},"15:45":{"price":20310,"nominal":"279","volume":"5663220","trades":"14"},"15:44":{"price":20300,"nominal":"136","volume":"2760770","trades":"8"},"15:43":{"price":20300,"nominal":"1005","volume":"20391890","trades":"16"},"15:42":{"price":20300,"nominal":"1624","volume":"32984980","trades":"16"},"15:41":{"price":20320,"nominal":"699","volume":"14190770","trades":"23"},"15:40":{"price":20310,"nominal":"235","volume":"4772360","trades":"12"},"15:39":{"price":20310,"nominal":"159","volume":"3229880","trades":"10"},"15:38":{"price":20320,"nominal":"206","volume":"4182120","trades":"6"},"15:37":{"price":20290,"nominal":"415","volume":"8425930","trades":"10"},"15:36":{"price":20320,"nominal":"661","volume":"13418360","trades":"15"},"15:35":{"price":20290,"nominal":"676","volume":"13719870","trades":"12"},"15:34":{"price":20300,"nominal":"29","volume":"588580","trades":"2"},"15:33":{"price":20280,"nominal":"2058","volume":"41763430","trades":"17"},"15:32":{"price":20300,"nominal":"1475","volume":"29955120","trades":"27"},"15:31":{"price":20310,"nominal":"376","volume":"7636500","trades":"10"},"15:30":{"price":20310,"nominal":"1737","volume":"35278760","trades":"27"},"15:29":{"price":20320,"nominal":"1583","volume":"32155630","trades":"20"},"15:28":{"price":20330,"nominal":"1183","volume":"24041470","trades":"21"},"15:27":{"price":20320,"nominal":"6323","volume":"128646750","trades":"31"},"15:26":{"price":20350,"nominal":"169","volume":"3438370","trades":"8"},"15:25":{"price":20350,"nominal":"1774","volume":"36089860","trades":"26"},"15:24":{"price":20340,"nominal":"588","volume":"11970560","trades":"10"},"15:23":{"price":20350,"nominal":"2507","volume":"51036590","trades":"17"},"15:22":{"price":20370,"nominal":"1705","volume":"34733290","trades":"19"},"15:21":{"price":20380,"nominal":"287","volume":"5848830","trades":"21"},"15:20":{"price":20380,"nominal":"170","volume":"3462050","trades":"10"},"15:19":{"price":20380,"nominal":"1307","volume":"26617390","trades":"20"},"15:18":{"price":20370,"nominal":"634","volume":"12912160","trades":"12"},"15:17":{"price":20360,"nominal":"311","volume":"6337680","trades":"14"},"15:16":{"price":20380,"nominal":"5162","volume":"105194650","trades":"24"},"15:15":{"price":20370,"nominal":"1954","volume":"39789940","trades":"20"},"15:14":{"price":20380,"nominal":"1507","volume":"30707470","trades":"8"},"15:13":{"price":20380,"nominal":"87","volume":"1770710","trades":"3"},"15:12":{"price":20350,"nominal":"1603","volume":"32651720","trades":"24"},"15:11":{"price":20370,"nominal":"26","volume":"529660","trades":"5"},"15:10":{"price":20380,"nominal":"1171","volume":"23853050","trades":"10"},"15:09":{"price":20370,"nominal":"92","volume":"1873920","trades":"8"},"15:08":{"price":20370,"nominal":"1090","volume":"22181900","trades":"9"},"15:07":{"price":20350,"nominal":"738","volume":"15008430","trades":"8"},"15:06":{"price":20340,"nominal":"1176","volume":"23918290","trades":"9"},"15:05":{"price":20330,"nominal":"2126","volume":"43212050","trades":"26"},"15:04":{"price":20340,"nominal":"515","volume":"10473100","trades":"8"},"15:03":{"price":20340,"nominal":"2872","volume":"58410880","trades":"19"},"15:02":{"price":20350,"nominal":"554","volume":"11273860","trades":"5"},"15:01":{"price":20350,"nominal":"162","volume":"3296590","trades":"7"},"15:00":{"price":20360,"nominal":"2571","volume":"52345560","trades":"10"},"14:59":{"price":20360,"nominal":"1092","volume":"22222790","trades":"15"},"14:58":{"price":20330,"nominal":"253","volume":"5144070","trades":"4"},"14:57":{"price":20340,"nominal":"61","volume":"1240740","trades":"4"},"14:56":{"price":20340,"nominal":"518","volume":"10536040","trades":"15"},"14:55":{"price":20340,"nominal":"541","volume":"10999260","trades":"12"},"14:54":{"price":20340,"nominal":"675","volume":"13729680","trades":"13"},"14:53":{"price":20340,"nominal":"1509","volume":"30703480","trades":"20"},"14:52":{"price":20340,"nominal":"739","volume":"15038700","trades":"5"},"14:51":{"price":20350,"nominal":"1004","volume":"20435820","trades":"22"},"14:50":{"price":20360,"nominal":"1466","volume":"29856680","trades":"11"},"14:49":{"price":20360,"nominal":"49","volume":"998040","trades":"7"},"14:48":{"price":20360,"nominal":"707","volume":"14393810","trades":"18"},"14:47":{"price":20380,"nominal":"125","volume":"2547640","trades":"11"},"14:46":{"price":20370,"nominal":"101","volume":"2060150","trades":"7"},"14:45":{"price":20400,"nominal":"1086","volume":"22141940","trades":"12"},"14:44":{"price":20380,"nominal":"461","volume":"9400820","trades":"8"},"14:43":{"price":20390,"nominal":"300","volume":"6116670","trades":"9"},"14:42":{"price":20390,"nominal":"48","volume":"978150","trades":"7"},"14:41":{"price":20370,"nominal":"18","volume":"366500","trades":"5"},"14:40":{"price":20370,"nominal":"198","volume":"4033260","trades":"8"},"14:39":{"price":20370,"nominal":"156","volume":"3177180","trades":"9"},"14:38":{"price":20380,"nominal":"292","volume":"5949600","trades":"13"},"14:37":{"price":20380,"nominal":"46","volume":"937350","trades":"8"},"14:36":{"price":20350,"nominal":"444","volume":"9042640","trades":"19"},"14:35":{"price":20360,"nominal":"266","volume":"5416240","trades":"13"},"14:34":{"price":20360,"nominal":"66","volume":"1344950","trades":"5"},"14:33":{"price":20370,"nominal":"140","volume":"2853940","trades":"14"},"14:32":{"price":20350,"nominal":"3540","volume":"72096530","trades":"24"},"14:31":{"price":20380,"nominal":"877","volume":"17863740","trades":"10"},"14:30":{"price":20360,"nominal":"229","volume":"4667490","trades":"16"},"14:29":{"price":20400,"nominal":"411","volume":"8383980","trades":"8"},"14:28":{"price":20400,"nominal":"522","volume":"10639970","trades":"5"},"14:27":{"price":20380,"nominal":"2261","volume":"46079060","trades":"10"},"14:26":{"price":20380,"nominal":"274","volume":"5580070","trades":"12"},"14:25":{"price":20380,"nominal":"97","volume":"1976580","trades":"4"},"14:24":{"price":20360,"nominal":"850","volume":"17322640","trades":"4"},"14:23":{"price":20370,"nominal":"169","volume":"3442510","trades":"7"},"14:22":{"price":20370,"nominal":"1838","volume":"37421680","trades":"15"},"14:21":{"price":20360,"nominal":"596","volume":"12134160","trades":"10"},"14:20":{"price":20360,"nominal":"150","volume":"3051360","trades":"11"},"14:19":{"price":20360,"nominal":"102","volume":"2074480","trades":"8"},"14:18":{"price":20340,"nominal":"78","volume":"1584840","trades":"5"},"14:17":{"price":20310,"nominal":"336","volume":"6832740","trades":"12"},"14:16":{"price":20330,"nominal":"170","volume":"3452410","trades":"17"},"14:15":{"price":20310,"nominal":"240","volume":"4878110","trades":"12"},"14:14":{"price":20320,"nominal":"99","volume":"2011360","trades":"10"},"14:13":{"price":20320,"nominal":"1428","volume":"28996260","trades":"13"},"14:12":{"price":20340,"nominal":"414","volume":"8414780","trades":"13"},"14:11":{"price":20320,"nominal":"1288","volume":"26185040","trades":"10"},"14:10":{"price":20330,"nominal":"3900","volume":"79174860","trades":"32"},"14:09":{"price":20330,"nominal":"2092","volume":"42553090","trades":"18"},"14:08":{"price":20350,"nominal":"517","volume":"10522810","trades":"26"},"14:07":{"price":20340,"nominal":"1243","volume":"25304000","trades":"13"},"14:06":{"price":20360,"nominal":"378","volume":"7694880","trades":"12"},"14:05":{"price":20360,"nominal":"2262","volume":"46055860","trades":"33"},"14:04":{"price":20360,"nominal":"196","volume":"3995000","trades":"10"},"14:03":{"price":20400,"nominal":"198","volume":"4037630","trades":"11"},"14:02":{"price":20370,"nominal":"1237","volume":"25221840","trades":"19"},"14:01":{"price":20380,"nominal":"9688","volume":"197698370","trades":"32"},"14:00":{"price":20410,"nominal":"109","volume":"2223420","trades":"11"},"13:59":{"price":20410,"nominal":"89","volume":"1816630","trades":"8"},"13:58":{"price":20420,"nominal":"645","volume":"13169030","trades":"19"},"13:57":{"price":20420,"nominal":"681","volume":"13899850","trades":"16"},"13:56":{"price":20400,"nominal":"916","volume":"18695440","trades":"9"},"13:55":{"price":20410,"nominal":"1557","volume":"31777290","trades":"16"},"13:54":{"price":20410,"nominal":"937","volume":"19115240","trades":"11"},"13:53":{"price":20370,"nominal":"98","volume":"1998960","trades":"10"},"13:52":{"price":20400,"nominal":"1212","volume":"24731220","trades":"14"},"13:51":{"price":20390,"nominal":"192","volume":"3916760","trades":"7"},"13:50":{"price":20410,"nominal":"485","volume":"9892030","trades":"15"},"13:49":{"price":20410,"nominal":"54","volume":"1102140","trades":"5"},"13:48":{"price":20410,"nominal":"112","volume":"2283210","trades":"9"},"13:47":{"price":20380,"nominal":"358","volume":"7295610","trades":"13"},"13:46":{"price":20370,"nominal":"150","volume":"3056990","trades":"11"},"13:45":{"price":20380,"nominal":"128","volume":"2608570","trades":"9"},"13:44":{"price":20370,"nominal":"1396","volume":"28450180","trades":"23"},"13:43":{"price":20370,"nominal":"1061","volume":"21629940","trades":"28"},"13:42":{"price":20410,"nominal":"489","volume":"9978870","trades":"13"},"13:41":{"price":20400,"nominal":"1081","volume":"22062870","trades":"10"},"13:40":{"price":20410,"nominal":"219","volume":"4468260","trades":"17"},"13:39":{"price":20380,"nominal":"2916","volume":"59503370","trades":"16"},"13:38":{"price":20370,"nominal":"3268","volume":"66602530","trades":"17"},"13:37":{"price":20380,"nominal":"529","volume":"10770920","trades":"13"},"13:36":{"price":20380,"nominal":"932","volume":"18989160","trades":"12"},"13:35":{"price":20380,"nominal":"965","volume":"19682280","trades":"10"},"13:34":{"price":20400,"nominal":"159","volume":"3243040","trades":"4"},"13:33":{"price":20360,"nominal":"592","volume":"12058750","trades":"6"},"13:32":{"price":20370,"nominal":"20","volume":"406900","trades":"4"},"13:31":{"price":20350,"nominal":"264","volume":"5369710","trades":"14"},"13:30":{"price":20340,"nominal":"570","volume":"11580410","trades":"21"},"13:29":{"price":20340,"nominal":"420","volume":"8541160","trades":"14"},"13:28":{"price":20320,"nominal":"77","volume":"1564360","trades":"8"},"13:27":{"price":20320,"nominal":"166","volume":"3373190","trades":"3"},"13:26":{"price":20330,"nominal":"386","volume":"7843970","trades":"5"},"13:25":{"price":20290,"nominal":"203","volume":"4123480","trades":"14"},"13:24":{"price":20320,"nominal":"605","volume":"12288800","trades":"12"},"13:23":{"price":20290,"nominal":"884","volume":"17942540","trades":"17"},"13:22":{"price":20290,"nominal":"336","volume":"6825390","trades":"9"},"13:21":{"price":20280,"nominal":"148","volume":"3004220","trades":"8"},"13:20":{"price":20300,"nominal":"173","volume":"3509330","trades":"14"},"13:19":{"price":20320,"nominal":"293","volume":"5950140","trades":"6"},"13:18":{"price":20300,"nominal":"307","volume":"6229470","trades":"17"},"13:17":{"price":20300,"nominal":"286","volume":"5804160","trades":"10"},"13:16":{"price":20290,"nominal":"282","volume":"5721160","trades":"12"},"13:15":{"price":20280,"nominal":"1622","volume":"32941520","trades":"26"},"13:14":{"price":20320,"nominal":"109","volume":"2214750","trades":"5"},"13:13":{"price":20310,"nominal":"1027","volume":"20862150","trades":"15"},"13:12":{"price":20320,"nominal":"526","volume":"10682630","trades":"10"},"13:11":{"price":20310,"nominal":"1812","volume":"36795570","trades":"40"},"13:10":{"price":20330,"nominal":"915","volume":"18603480","trades":"25"},"13:09":{"price":20340,"nominal":"14822","volume":"301348730","trades":"43"},"13:08":{"price":20370,"nominal":"731","volume":"14886800","trades":"21"},"13:07":{"price":20370,"nominal":"635","volume":"12932830","trades":"21"},"13:06":{"price":20370,"nominal":"2312","volume":"47103940","trades":"18"},"13:05":{"price":20370,"nominal":"977","volume":"19901330","trades":"14"},"13:04":{"price":20370,"nominal":"8919","volume":"181700320","trades":"18"},"13:03":{"price":20390,"nominal":"813","volume":"16554060","trades":"21"},"13:02":{"price":20340,"nominal":"118","volume":"2401710","trades":"9"},"13:01":{"price":20370,"nominal":"59","volume":"1201230","trades":"7"},"13:00":{"price":20360,"nominal":"944","volume":"19221330","trades":"9"},"12:59":{"price":20370,"nominal":"340","volume":"6923520","trades":"15"},"12:58":{"price":20370,"nominal":"8021","volume":"163306320","trades":"21"},"12:57":{"price":20350,"nominal":"2395","volume":"48706580","trades":"16"},"12:56":{"price":20370,"nominal":"1633","volume":"33259190","trades":"12"},"12:55":{"price":20320,"nominal":"1650","volume":"33538050","trades":"12"},"12:54":{"price":20320,"nominal":"2415","volume":"49073390","trades":"21"},"12:53":{"price":20320,"nominal":"47","volume":"954480","trades":"7"},"12:52":{"price":20320,"nominal":"856","volume":"17392290","trades":"15"},"12:51":{"price":20320,"nominal":"417","volume":"8475040","trades":"7"},"12:50":{"price":20330,"nominal":"256","volume":"5200530","trades":"14"},"12:49":{"price":20310,"nominal":"703","volume":"14298260","trades":"11"},"12:48":{"price":20330,"nominal":"1303","volume":"26489610","trades":"18"},"12:47":{"price":20330,"nominal":"75","volume":"1524990","trades":"6"},"12:46":{"price":20330,"nominal":"1048","volume":"21292940","trades":"9"},"12:45":{"price":20280,"nominal":"1167","volume":"23690450","trades":"19"},"12:44":{"price":20310,"nominal":"221","volume":"4490490","trades":"7"},"12:43":{"price":20320,"nominal":"326","volume":"6611960","trades":"8"},"12:42":{"price":20280,"nominal":"3442","volume":"69824030","trades":"18"},"12:41":{"price":20300,"nominal":"7575","volume":"153686320","trades":"28"},"12:40":{"price":20300,"nominal":"277","volume":"5618610","trades":"17"},"12:39":{"price":20300,"nominal":"492","volume":"9987320","trades":"18"},"12:38":{"price":20280,"nominal":"5477","volume":"111212870","trades":"29"},"12:37":{"price":20310,"nominal":"6174","volume":"125332040","trades":"25"},"12:36":{"price":20320,"nominal":"396","volume":"8037100","trades":"8"},"12:35":{"price":20280,"nominal":"2414","volume":"49045590","trades":"29"},"12:34":{"price":20280,"nominal":"524","volume":"10630230","trades":"24"},"12:33":{"price":20310,"nominal":"806","volume":"16379530","trades":"20"},"12:32":{"price":20330,"nominal":"676","volume":"13727890","trades":"21"},"12:31":{"price":20330,"nominal":"1826","volume":"37079400","trades":"15"},"12:30":{"price":20310,"nominal":"261","volume":"5309000","trades":"10"},"12:29":{"price":20280,"nominal":"276","volume":"5600940","trades":"11"},"12:28":{"price":20280,"nominal":"417","volume":"8472870","trades":"8"},"12:27":{"price":20280,"nominal":"311","volume":"6314410","trades":"13"},"12:26":{"price":20280,"nominal":"244","volume":"4952180","trades":"10"},"12:25":{"price":20270,"nominal":"5230","volume":"106158550","trades":"64"},"12:24":{"price":20320,"nominal":"637","volume":"12944020","trades":"17"},"12:23":{"price":20320,"nominal":"274","volume":"5571140","trades":"12"},"12:22":{"price":20350,"nominal":"3800","volume":"77306390","trades":"29"},"12:21":{"price":20370,"nominal":"639","volume":"13009090","trades":"18"},"12:20":{"price":20370,"nominal":"987","volume":"20113330","trades":"13"},"12:19":{"price":20380,"nominal":"2000","volume":"40741090","trades":"31"},"12:18":{"price":20390,"nominal":"241","volume":"4913490","trades":"23"},"12:17":{"price":20410,"nominal":"720","volume":"14695190","trades":"24"},"12:16":{"price":20430,"nominal":"358","volume":"7313430","trades":"11"},"12:15":{"price":20430,"nominal":"564","volume":"11524140","trades":"19"},"12:14":{"price":20420,"nominal":"377","volume":"7708640","trades":"13"},"12:13":{"price":20440,"nominal":"2310","volume":"47132260","trades":"22"},"12:12":{"price":20400,"nominal":"2526","volume":"51534300","trades":"20"},"12:11":{"price":20440,"nominal":"6112","volume":"124914830","trades":"19"},"12:10":{"price":20430,"nominal":"622","volume":"12711060","trades":"24"},"12:09":{"price":20470,"nominal":"1182","volume":"24190030","trades":"11"},"12:08":{"price":20470,"nominal":"1287","volume":"26347110","trades":"23"},"12:07":{"price":20480,"nominal":"1885","volume":"38611990","trades":"21"},"12:06":{"price":20480,"nominal":"1942","volume":"39784540","trades":"11"},"12:05":{"price":20420,"nominal":"467","volume":"9530180","trades":"16"},"12:04":{"price":20380,"nominal":"343","volume":"6998910","trades":"15"},"12:03":{"price":20420,"nominal":"1745","volume":"35566290","trades":"20"},"12:02":{"price":20380,"nominal":"105","volume":"2139060","trades":"8"},"12:01":{"price":20340,"nominal":"493","volume":"10042390","trades":"9"},"12:00":{"price":20370,"nominal":"1195","volume":"24337680","trades":"11"},"11:59":{"price":20360,"nominal":"585","volume":"11905530","trades":"18"},"11:58":{"price":20360,"nominal":"485","volume":"9869330","trades":"15"},"11:57":{"price":20360,"nominal":"2088","volume":"42511630","trades":"11"},"11:56":{"price":20350,"nominal":"487","volume":"9898600","trades":"24"},"11:55":{"price":20340,"nominal":"1193","volume":"24255870","trades":"17"},"11:54":{"price":20360,"nominal":"1143","volume":"23266550","trades":"19"},"11:53":{"price":20360,"nominal":"3694","volume":"75175420","trades":"14"},"11:52":{"price":20370,"nominal":"25834","volume":"526483520","trades":"65"},"11:51":{"price":20350,"nominal":"625","volume":"12719560","trades":"16"},"11:50":{"price":20330,"nominal":"211","volume":"4291030","trades":"23"},"11:49":{"price":20330,"nominal":"537","volume":"10925700","trades":"24"},"11:48":{"price":20350,"nominal":"1430","volume":"29100270","trades":"18"},"11:47":{"price":20340,"nominal":"316","volume":"6434160","trades":"15"},"11:46":{"price":20330,"nominal":"3043","volume":"61928830","trades":"17"},"11:45":{"price":20370,"nominal":"20894","volume":"425252750","trades":"43"},"11:44":{"price":20360,"nominal":"7729","volume":"157314300","trades":"36"},"11:43":{"price":20350,"nominal":"1850","volume":"37668920","trades":"27"},"11:42":{"price":20390,"nominal":"1869","volume":"38126020","trades":"18"},"11:41":{"price":20380,"nominal":"614","volume":"12525920","trades":"16"},"11:40":{"price":20400,"nominal":"733","volume":"14948070","trades":"20"},"11:39":{"price":20380,"nominal":"108","volume":"2201490","trades":"13"},"11:38":{"price":20400,"nominal":"119","volume":"2423570","trades":"7"},"11:37":{"price":20360,"nominal":"1595","volume":"32521710","trades":"7"},"11:36":{"price":20370,"nominal":"421","volume":"8578210","trades":"21"},"11:35":{"price":20390,"nominal":"991","volume":"20164890","trades":"11"},"11:34":{"price":20370,"nominal":"381","volume":"7755910","trades":"21"},"11:33":{"price":20370,"nominal":"338","volume":"6877140","trades":"22"},"11:32":{"price":20370,"nominal":"129","volume":"2622570","trades":"5"},"11:31":{"price":20320,"nominal":"4840","volume":"98323330","trades":"14"},"11:30":{"price":20290,"nominal":"216","volume":"4381070","trades":"13"},"11:29":{"price":20270,"nominal":"373","volume":"7550190","trades":"16"},"11:28":{"price":20240,"nominal":"1002","volume":"20281420","trades":"18"},"11:27":{"price":20250,"nominal":"974","volume":"19732790","trades":"27"},"11:26":{"price":20300,"nominal":"1216","volume":"24649700","trades":"14"},"11:25":{"price":20250,"nominal":"1134","volume":"22973020","trades":"16"},"11:24":{"price":20280,"nominal":"162","volume":"3278410","trades":"10"},"11:23":{"price":20270,"nominal":"1394","volume":"28251290","trades":"28"},"11:22":{"price":20250,"nominal":"444","volume":"9015060","trades":"14"},"11:21":{"price":20310,"nominal":"2704","volume":"55041400","trades":"49"},"11:20":{"price":20390,"nominal":"2691","volume":"54861610","trades":"24"},"11:19":{"price":20400,"nominal":"3226","volume":"65802860","trades":"15"},"11:18":{"price":20350,"nominal":"2005","volume":"40889300","trades":"15"},"11:17":{"price":20400,"nominal":"94","volume":"1912940","trades":"9"},"11:16":{"price":20320,"nominal":"116","volume":"2362680","trades":"9"},"11:15":{"price":20370,"nominal":"6196","volume":"126161530","trades":"66"},"11:14":{"price":20430,"nominal":"844","volume":"17256480","trades":"21"},"11:13":{"price":20450,"nominal":"141","volume":"2883000","trades":"12"},"11:12":{"price":20450,"nominal":"91","volume":"1862990","trades":"14"},"11:11":{"price":20450,"nominal":"393","volume":"8023820","trades":"13"},"11:10":{"price":20410,"nominal":"404","volume":"8251680","trades":"17"},"11:09":{"price":20430,"nominal":"320","volume":"6530020","trades":"12"},"11:08":{"price":20460,"nominal":"429","volume":"8774650","trades":"10"},"11:07":{"price":20420,"nominal":"2357","volume":"48095630","trades":"25"},"11:06":{"price":20420,"nominal":"917","volume":"18738640","trades":"25"},"11:05":{"price":20460,"nominal":"488","volume":"9987050","trades":"11"},"11:04":{"price":20400,"nominal":"1833","volume":"37435740","trades":"38"},"11:03":{"price":20450,"nominal":"3579","volume":"73325590","trades":"39"},"11:02":{"price":20470,"nominal":"450","volume":"9217800","trades":"13"},"11:01":{"price":20510,"nominal":"366","volume":"7500090","trades":"13"},"11:00":{"price":20510,"nominal":"1077","volume":"22067330","trades":"19"},"10:59":{"price":20510,"nominal":"2187","volume":"44835810","trades":"22"},"10:58":{"price":20530,"nominal":"707","volume":"14514860","trades":"14"},"10:57":{"price":20540,"nominal":"3265","volume":"67029970","trades":"17"},"10:56":{"price":20540,"nominal":"1011","volume":"20762970","trades":"4"},"10:55":{"price":20490,"nominal":"444","volume":"9099360","trades":"10"},"10:54":{"price":20530,"nominal":"261","volume":"5339620","trades":"12"},"10:53":{"price":20480,"nominal":"2516","volume":"51562740","trades":"40"},"10:52":{"price":20510,"nominal":"3670","volume":"75443080","trades":"34"},"10:51":{"price":20590,"nominal":"322","volume":"6638900","trades":"13"},"10:50":{"price":20570,"nominal":"330","volume":"6779400","trades":"11"},"10:49":{"price":20530,"nominal":"159","volume":"3268230","trades":"8"},"10:48":{"price":20550,"nominal":"527","volume":"10839670","trades":"16"},"10:47":{"price":20610,"nominal":"2325","volume":"47914880","trades":"11"},"10:46":{"price":20570,"nominal":"1844","volume":"37936060","trades":"18"},"10:45":{"price":20580,"nominal":"753","volume":"15514600","trades":"28"},"10:44":{"price":20660,"nominal":"175","volume":"3609850","trades":"7"},"10:43":{"price":20610,"nominal":"133","volume":"2739000","trades":"8"},"10:42":{"price":20580,"nominal":"684","volume":"14093160","trades":"9"},"10:41":{"price":20590,"nominal":"399","volume":"8210950","trades":"12"},"10:40":{"price":20550,"nominal":"100","volume":"2056840","trades":"5"},"10:39":{"price":20590,"nominal":"110","volume":"2261880","trades":"8"},"10:38":{"price":20580,"nominal":"1275","volume":"26234280","trades":"17"},"10:37":{"price":20630,"nominal":"1249","volume":"25743670","trades":"28"},"10:36":{"price":20610,"nominal":"962","volume":"19838020","trades":"15"},"10:35":{"price":20680,"nominal":"460","volume":"9506560","trades":"16"},"10:34":{"price":20720,"nominal":"1161","volume":"23997640","trades":"46"},"10:33":{"price":20690,"nominal":"1088","volume":"22469160","trades":"93"},"10:32":{"price":20600,"nominal":"523","volume":"10774590","trades":"29"},"10:31":{"price":20600,"nominal":"663","volume":"13674590","trades":"12"},"10:30":{"price":20670,"nominal":"464","volume":"9602170","trades":"21"}}}},"USM":{"daily":{"2026-03-19":{"price":14.42,"nominal":"76413","volume":"1098303"},"2026-03-18":{"price":14.64,"nominal":"99370","volume":"1472318"},"2026-03-17":{"price":14.97,"nominal":"75696","volume":"1126832"},"2026-03-16":{"price":14.97,"nominal":"57241","volume":"849339"},"2026-03-13":{"price":14.37,"nominal":"73128","volume":"1051832"},"2026-03-12":{"price":14.31,"nominal":"204862","volume":"2927751"},"2026-03-11":{"price":15.21,"nominal":"51920","volume":"780073"},"2026-03-10":{"price":15.08,"nominal":"57713","volume":"875563"},"2026-03-09":{"price":15.12,"nominal":"54523","volume":"821760"},"2026-03-06":{"price":15.31,"nominal":"32524","volume":"493368"},"2026-03-05":{"price":15.28,"nominal":"66543","volume":"1020124"},"2026-03-04":{"price":15.32,"nominal":"69541","volume":"1060092"},"2026-03-03":{"price":14.82,"nominal":"113644","volume":"1657428"},"2026-03-02":{"price":15.29,"nominal":"45176","volume":"675410"},"2026-02-27":{"price":15.11,"nominal":"81381","volume":"1228525"},"2026-02-26":{"price":15.12,"nominal":"120926","volume":"1830967"},"2026-02-25":{"price":15.31,"nominal":"662759","volume":"9990701"},"2026-02-24":{"price":16.56,"nominal":"82922","volume":"1362112"},"2026-02-23":{"price":16.24,"nominal":"77232","volume":"1272855"},"2026-02-20":{"price":17.32,"nominal":"17433","volume":"301367"},"2026-02-19":{"price":17.13,"nominal":"23871","volume":"410748"},"2026-02-18":{"price":17.21,"nominal":"19909","volume":"344773"},"2026-02-13":{"price":17.09,"nominal":"31237","volume":"535849"},"2026-02-12":{"price":17.59,"nominal":"31676","volume":"557293"},"2026-02-11":{"price":17.42,"nominal":"29755","volume":"516055"},"2026-02-10":{"price":17.57,"nominal":"37203","volume":"656352"},"2026-02-09":{"price":17.33,"nominal":"36704","volume":"628731"},"2026-02-06":{"price":16.87,"nominal":"116870","volume":"1980009"},"2026-02-05":{"price":17.69,"nominal":"20198","volume":"356687"},"2026-02-04":{"price":17.83,"nominal":"40599","volume":"713078"},"2026-02-03":{"price":17.88,"nominal":"37989","volume":"682642"},"2026-02-02":{"price":18.57,"nominal":"26266","volume":"486955"},"2026-01-30":{"price":18.61,"nominal":"32101","volume":"599912"},"2026-01-29":{"price":19.22,"nominal":"27839","volume":"537576"},"2026-01-28":{"price":19.7,"nominal":"50262","volume":"996387"},"2026-01-27":{"price":19.71,"nominal":"40496","volume":"787667"},"2026-01-26":{"price":19.02,"nominal":"41474","volume":"787117"},"2026-01-23":{"price":18.29,"nominal":"22097","volume":"405901"},"2026-01-22":{"price":18.4,"nominal":"32150","volume":"590598"},"2026-01-21":{"price":18.04,"nominal":"34922","volume":"622546"},"2026-01-20":{"price":17.79,"nominal":"35336","volume":"633210"},"2026-01-19":{"price":17.92,"nominal":"12127","volume":"216118"},"2026-01-16":{"price":17.97,"nominal":"34066","volume":"610201"},"2026-01-15":{"price":17.98,"nominal":"30420","volume":"552628"},"2026-01-14":{"price":17.81,"nominal":"30608","volume":"543427"},"2026-01-13":{"price":17.86,"nominal":"63103","volume":"1121536"},"2026-01-12":{"price":18.4,"nominal":"36755","volume":"677034"},"2026-01-09":{"price":18.63,"nominal":"20431","volume":"380533"},"2026-01-08":{"price":18.58,"nominal":"30848","volume":"575327"},"2026-01-07":{"price":18.42,"nominal":"23147","volume":"430172"},"2026-01-06":{"price":18.95,"nominal":"48895","volume":"922416"},"2026-01-05":{"price":18.48,"nominal":"56932","volume":"1045279"},"2026-01-02":{"price":16.95,"nominal":"23906","volume":"407434"},"2025-12-30":{"price":17.35,"nominal":"11410","volume":"197213"},"2025-12-29":{"price":17.29,"nominal":"20820","volume":"359985"},"2025-12-26":{"price":17.31,"nominal":"21131","volume":"364537"},"2025-12-24":{"price":17.28,"nominal":"2558","volume":"44072"},"2025-12-23":{"price":17.16,"nominal":"28020","volume":"480127"},"2025-12-22":{"price":17.22,"nominal":"23514","volume":"401954"},"2025-12-19":{"price":17.27,"nominal":"23307","volume":"401512"},"2025-12-18":{"price":17.05,"nominal":"37099","volume":"627956"},"2025-12-17":{"price":16.68,"nominal":"38856","volume":"643841"},"2025-12-16":{"price":16.47,"nominal":"62507","volume":"1036239"},"2025-12-15":{"price":17.01,"nominal":"25026","volume":"427878"},"2025-12-12":{"price":17.34,"nominal":"24429","volume":"422014"},"2025-12-11":{"price":17.22,"nominal":"40976","volume":"703764"},"2025-12-10":{"price":16.97,"nominal":"75068","volume":"1273783"},"2025-12-09":{"price":17.59,"nominal":"18664","volume":"329053"},"2025-12-05":{"price":17.71,"nominal":"37999","volume":"689767"},"2025-12-04":{"price":18.41,"nominal":"31421","volume":"574933"},"2025-12-03":{"price":18.18,"nominal":"31674","volume":"577969"},"2025-12-02":{"price":18.38,"nominal":"38136","volume":"697682"},"2025-12-01":{"price":17.89,"nominal":"30745","volume":"547778"},"2025-11-28":{"price":17.99,"nominal":"40320","volume":"720414"},"2025-11-27":{"price":17.86,"nominal":"16844","volume":"301162"},"2025-11-26":{"price":17.47,"nominal":"53193","volume":"939715"},"2025-11-25":{"price":17.61,"nominal":"35407","volume":"615472"},"2025-11-21":{"price":16.82,"nominal":"19935","volume":"330571"},"2025-11-20":{"price":16.62,"nominal":"134745","volume":"2279441"},"2025-11-19":{"price":17.74,"nominal":"29450","volume":"522048"},"2025-11-18":{"price":17.77,"nominal":"22200","volume":"392136"},"2025-11-17":{"price":17.59,"nominal":"44655","volume":"788408"},"2025-11-14":{"price":17.56,"nominal":"54614","volume":"946080"},"2025-11-13":{"price":17.34,"nominal":"47787","volume":"829414"},"2025-11-12":{"price":17.9,"nominal":"30823","volume":"552202"},"2025-11-11":{"price":18.02,"nominal":"36688","volume":"656169"},"2025-11-10":{"price":17.56,"nominal":"65817","volume":"1167204"},"2025-11-07":{"price":17.92,"nominal":"39873","volume":"711833"},"2025-11-06":{"price":18.19,"nominal":"38314","volume":"703282"},"2025-11-05":{"price":19.53,"nominal":"18119","volume":"347912"},"2025-11-04":{"price":19.75,"nominal":"26383","volume":"515305"},"2025-11-03":{"price":19.67,"nominal":"19462","volume":"383143"},"2025-10-31":{"price":19.8,"nominal":"54049","volume":"1063217"},"2025-10-30":{"price":20.13,"nominal":"68943","volume":"1390753"},"2025-10-29":{"price":19.64,"nominal":"44210","volume":"857584"},"2025-10-28":{"price":19.27,"nominal":"50487","volume":"967747"},"2025-10-27":{"price":19.16,"nominal":"41812","volume":"801341"},"2025-10-24":{"price":18.28,"nominal":"19877","volume":"363575"},"2025-10-23":{"price":18.03,"nominal":"33298","volume":"595229"},"2025-10-22":{"price":17.76,"nominal":"26425","volume":"472367"},"2025-10-21":{"price":18.19,"nominal":"38430","volume":"694613"},"2025-10-20":{"price":17.79,"nominal":"27275","volume":"478808"},"2025-10-17":{"price":17.14,"nominal":"28682","volume":"494574"},"2025-10-16":{"price":17.3,"nominal":"71530","volume":"1243338"},"2025-10-15":{"price":17.5,"nominal":"48282","volume":"867775"},"2025-10-14":{"price":18.47,"nominal":"30836","volume":"567043"},"2025-10-13":{"price":18.74,"nominal":"34078","volume":"628535"},"2025-10-09":{"price":19.21,"nominal":"26928","volume":"504636"},"2025-10-08":{"price":18.54,"nominal":"43573","volume":"801186"},"2025-10-07":{"price":18.57,"nominal":"34872","volume":"637721"},"2025-10-06":{"price":18.29,"nominal":"38366","volume":"702368"},"2025-10-03":{"price":18.55,"nominal":"70556","volume":"1326560"},"2025-10-02":{"price":19.49,"nominal":"53742","volume":"1022193"},"2025-10-01":{"price":18.81,"nominal":"70031","volume":"1340439"},"2025-09-30":{"price":20.17,"nominal":"37474","volume":"755466"},"2025-09-29":{"price":21.34,"nominal":"7979","volume":"170881"},"2025-09-26":{"price":21.13,"nominal":"6141","volume":"129524"},"2025-09-25":{"price":20.93,"nominal":"5944","volume":"125258"},"2025-09-24":{"price":21.2,"nominal":"14399","volume":"303703"},"2025-09-23":{"price":20.94,"nominal":"10653","volume":"223365"},"2025-09-22":{"price":20.46,"nominal":"9843","volume":"201254"},"2025-09-19":{"price":20.55,"nominal":"11303","volume":"234621"},"2025-09-18":{"price":21.01,"nominal":"12674","volume":"266348"},"2025-09-17":{"price":20.56,"nominal":"10616","volume":"216433"},"2025-09-16":{"price":20,"nominal":"13399","volume":"264879"},"2025-09-15":{"price":19.66,"nominal":"7805","volume":"152915"},"2025-09-12":{"price":19.6,"nominal":"5704","volume":"111251"},"2025-09-11":{"price":19.63,"nominal":"5889","volume":"116006"},"2025-09-10":{"price":19.65,"nominal":"7210","volume":"142016"},"2025-09-09":{"price":19.84,"nominal":"4091","volume":"81009"},"2025-09-08":{"price":19.71,"nominal":"13523","volume":"264845"},"2025-09-05":{"price":19.95,"nominal":"9166","volume":"181304"},"2025-09-04":{"price":19.9,"nominal":"7775","volume":"155910"},"2025-09-03":{"price":19.75,"nominal":"7561","volume":"149383"},"2025-09-02":{"price":20,"nominal":"5839","volume":"116579"},"2025-09-01":{"price":20.5,"nominal":"2824","volume":"57715"},"2025-08-29":{"price":20.7,"nominal":"7300","volume":"150440"},"2025-08-28":{"price":20.7,"nominal":"8184","volume":"168608"},"2025-08-27":{"price":20.25,"nominal":"11731","volume":"236735"},"2025-08-26":{"price":20.05,"nominal":"3966","volume":"79385"},"2025-08-25":{"price":20.05,"nominal":"5242","volume":"105266"},"2025-08-22":{"price":20.45,"nominal":"13790","volume":"279667"},"2025-08-21":{"price":19.55,"nominal":"4473","volume":"87342"},"2025-08-20":{"price":19.9,"nominal":"5981","volume":"117686"},"2025-08-19":{"price":19.6,"nominal":"4999","volume":"98371"},"2025-08-18":{"price":19.9,"nominal":"11450","volume":"227574"},"2025-08-14":{"price":19.6,"nominal":"8447","volume":"165091"},"2025-08-13":{"price":19.5,"nominal":"7332","volume":"143081"},"2025-08-12":{"price":19.7,"nominal":"11277","volume":"221584"},"2025-08-11":{"price":19.3,"nominal":"8437","volume":"163667"},"2025-08-08":{"price":19.75,"nominal":"7139","volume":"139302"},"2025-08-07":{"price":19.65,"nominal":"18375","volume":"359465"},"2025-08-06":{"price":19.45,"nominal":"33408","volume":"654992"},"2025-08-05":{"price":20.4,"nominal":"19969","volume":"403105"},"2025-08-04":{"price":20.15,"nominal":"9809","volume":"196770"},"2025-08-01":{"price":20.05,"nominal":"5917","volume":"117897"},"2025-07-31":{"price":19.65,"nominal":"8975","volume":"177837"},"2025-07-30":{"price":20.1,"nominal":"8524","volume":"170409"},"2025-07-29":{"price":20,"nominal":"9922","volume":"197225"},"2025-07-28":{"price":19.65,"nominal":"9873","volume":"195233"},"2025-07-25":{"price":19.8,"nominal":"14197","volume":"280482"},"2025-07-24":{"price":20.25,"nominal":"27448","volume":"550455"},"2025-07-23":{"price":20,"nominal":"7785","volume":"155532"},"2025-07-22":{"price":20.05,"nominal":"5088","volume":"101867"},"2025-07-21":{"price":19.85,"nominal":"22817","volume":"455267"},"2025-07-18":{"price":20.1,"nominal":"6710","volume":"134998"},"2025-07-17":{"price":19.8,"nominal":"9612","volume":"192230"},"2025-07-16":{"price":20.2,"nominal":"8758","volume":"175679"},"2025-07-15":{"price":20,"nominal":"13011","volume":"261168"},"2025-07-14":{"price":20.1,"nominal":"11894","volume":"238424"},"2025-07-11":{"price":19.95,"nominal":"9065","volume":"181635"},"2025-07-10":{"price":20.2,"nominal":"13790","volume":"277674"},"2025-07-08":{"price":20.7,"nominal":"5884","volume":"121131"},"2025-07-07":{"price":20.9,"nominal":"13195","volume":"272867"},"2025-07-04":{"price":20.9,"nominal":"2958","volume":"61900"},"2025-07-03":{"price":20.9,"nominal":"3495","volume":"73349"},"2025-07-02":{"price":20.5,"nominal":"11589","volume":"240223"},"2025-07-01":{"price":21,"nominal":"14434","volume":"304958"},"2025-06-30":{"price":22,"nominal":"7267","volume":"158166"},"2025-06-27":{"price":21.35,"nominal":"5679","volume":"120895"},"2025-06-26":{"price":21.45,"nominal":"5475","volume":"117340"},"2025-06-25":{"price":21,"nominal":"5521","volume":"117488"},"2025-06-24":{"price":21.3,"nominal":"5627","volume":"118195"},"2025-06-23":{"price":20.6,"nominal":"10378","volume":"210936"},"2025-06-19":{"price":19.85,"nominal":"3494","volume":"70259"},"2025-06-18":{"price":20.2,"nominal":"4729","volume":"94705"},"2025-06-17":{"price":19.9,"nominal":"6850","volume":"138388"},"2025-06-13":{"price":20,"nominal":"5089","volume":"101328"},"2025-06-12":{"price":19.95,"nominal":"5541","volume":"110167"},"2025-06-11":{"price":20.05,"nominal":"6744","volume":"135303"},"2025-06-10":{"price":20.1,"nominal":"7309","volume":"146727"},"2025-06-09":{"price":20.8,"nominal":"6901","volume":"142831"},"2025-06-06":{"price":20.75,"nominal":"10740","volume":"223891"},"2025-06-05":{"price":21.65,"nominal":"4858","volume":"104724"},"2025-06-04":{"price":21.6,"nominal":"4490","volume":"97917"},"2025-06-03":{"price":21.8,"nominal":"6125","volume":"133909"},"2025-06-02":{"price":21.65,"nominal":"11193","volume":"240933"},"2025-05-30":{"price":21.65,"nominal":"6776","volume":"145520"},"2025-05-29":{"price":21.4,"nominal":"6024","volume":"129153"},"2025-05-28":{"price":21.75,"nominal":"5263","volume":"113261"},"2025-05-27":{"price":21.6,"nominal":"5801","volume":"124242"},"2025-05-26":{"price":21.15,"nominal":"4198","volume":"88629"},"2025-05-23":{"price":21.25,"nominal":"5473","volume":"117234"},"2025-05-22":{"price":22.15,"nominal":"9943","volume":"219217"},"2025-05-21":{"price":21.85,"nominal":"21840","volume":"475653"},"2025-05-20":{"price":21.7,"nominal":"6740","volume":"145963"},"2025-05-19":{"price":21.65,"nominal":"19967","volume":"434999"},"2025-05-16":{"price":21.75,"nominal":"20563","volume":"449613"},"2025-05-15":{"price":21.85,"nominal":"16590","volume":"359954"},"2025-05-14":{"price":21.55,"nominal":"9439","volume":"202493"},"2025-05-13":{"price":21.15,"nominal":"14970","volume":"320903"},"2025-05-12":{"price":20.9,"nominal":"17740","volume":"369597"},"2025-05-09":{"price":20.55,"nominal":"28057","volume":"574974"},"2025-05-08":{"price":20.25,"nominal":"78758","volume":"1596441"},"2025-05-07":{"price":19.15,"nominal":"17628","volume":"335637"},"2025-05-06":{"price":18.7,"nominal":"4654","volume":"87627"},"2025-05-05":{"price":18.95,"nominal":"11501","volume":"219422"},"2025-04-30":{"price":19.45,"nominal":"10413","volume":"200165"},"2025-04-29":{"price":19.15,"nominal":"13485","volume":"254326"},"2025-04-28":{"price":18.6,"nominal":"3902","volume":"72618"},"2025-04-25":{"price":18.7,"nominal":"6651","volume":"123666"},"2025-04-24":{"price":18.5,"nominal":"10687","volume":"196023"},"2025-04-23":{"price":18.05,"nominal":"6918","volume":"126320"},"2025-04-22":{"price":18,"nominal":"7280","volume":"131041"},"2025-04-21":{"price":17.35,"nominal":"4930","volume":"85273"},"2025-04-16":{"price":17.3,"nominal":"8345","volume":"143996"},"2025-04-15":{"price":17.75,"nominal":"8031","volume":"141321"},"2025-04-14":{"price":17.1,"nominal":"8338","volume":"141583"},"2025-04-11":{"price":16.5,"nominal":"10300","volume":"170424"},"2025-04-10":{"price":16.15,"nominal":"5640","volume":"90179"},"2025-04-09":{"price":16.6,"nominal":"10795","volume":"167717"},"2025-04-08":{"price":15.2,"nominal":"16973","volume":"265522"},"2025-04-07":{"price":14.65,"nominal":"21303","volume":"320044"},"2025-04-04":{"price":15.35,"nominal":"0","volume":"0"},"2025-04-03":{"price":16.2,"nominal":"10287","volume":"165491"},"2025-04-01":{"price":15.95,"nominal":"8621","volume":"138436"},"2025-03-31":{"price":16.25,"nominal":"11463","volume":"186318"},"2025-03-28":{"price":17.2,"nominal":"4233","volume":"72989"},"2025-03-27":{"price":17.55,"nominal":"3830","volume":"66852"},"2025-03-26":{"price":17.35,"nominal":"5534","volume":"97778"},"2025-03-25":{"price":18.2,"nominal":"10641","volume":"193325"},"2025-03-21":{"price":17.4,"nominal":"3398","volume":"58559"},"2025-03-20":{"price":17.3,"nominal":"2554","volume":"44141"},"2025-03-19":{"price":17.3,"nominal":"9927","volume":"170024"},"2025-03-18":{"price":16.8,"nominal":"7884","volume":"132314"},"2025-03-17":{"price":17.65,"nominal":"8665","volume":"150738"}},"intraday":{"2026-03-19":{"16:59":{"price":14.44,"nominal":"30","volume":"433","trades":"3"},"16:58":{"price":14.44,"nominal":"17","volume":"246","trades":"3"},"16:57":{"price":14.44,"nominal":"382","volume":"5512","trades":"4"},"16:56":{"price":14.44,"nominal":"382","volume":"5512","trades":"4"},"16:55":{"price":14.44,"nominal":"382","volume":"5512","trades":"4"},"16:54":{"price":14.43,"nominal":"20","volume":"288","trades":"3"},"16:53":{"price":14.42,"nominal":"88","volume":"1270","trades":"1"},"16:52":{"price":14.43,"nominal":"891","volume":"12848","trades":"5"},"16:51":{"price":14.43,"nominal":"891","volume":"12848","trades":"5"},"16:50":{"price":14.4,"nominal":"24","volume":"346","trades":"2"},"16:49":{"price":14.41,"nominal":"43","volume":"618","trades":"3"},"16:48":{"price":14.36,"nominal":"22","volume":"316","trades":"5"},"16:47":{"price":14.36,"nominal":"22","volume":"316","trades":"5"},"16:46":{"price":14.42,"nominal":"30","volume":"434","trades":"1"},"16:45":{"price":14.45,"nominal":"3386","volume":"48894","trades":"1"},"16:44":{"price":14.44,"nominal":"5874","volume":"84433","trades":"18"},"16:43":{"price":14.44,"nominal":"5874","volume":"84433","trades":"18"},"16:42":{"price":14.43,"nominal":"152","volume":"2193","trades":"3"},"16:41":{"price":14.42,"nominal":"70","volume":"1012","trades":"1"},"16:40":{"price":14.45,"nominal":"81","volume":"1170","trades":"4"},"16:39":{"price":14.45,"nominal":"254","volume":"3668","trades":"2"},"16:38":{"price":14.44,"nominal":"158","volume":"2277","trades":"3"},"16:37":{"price":14.41,"nominal":"87","volume":"1254","trades":"6"},"16:36":{"price":14.41,"nominal":"26","volume":"375","trades":"1"},"16:35":{"price":14.43,"nominal":"23","volume":"332","trades":"1"},"16:34":{"price":14.43,"nominal":"874","volume":"12614","trades":"5"},"16:33":{"price":14.43,"nominal":"173","volume":"2496","trades":"4"},"16:32":{"price":14.43,"nominal":"52","volume":"750","trades":"1"},"16:31":{"price":14.43,"nominal":"3","volume":"43","trades":"1"},"16:30":{"price":14.43,"nominal":"77","volume":"1111","trades":"2"},"16:29":{"price":14.43,"nominal":"114","volume":"1643","trades":"4"},"16:28":{"price":14.41,"nominal":"88","volume":"1269","trades":"2"},"16:27":{"price":14.42,"nominal":"8","volume":"115","trades":"1"},"16:26":{"price":14.42,"nominal":"33","volume":"477","trades":"1"},"16:25":{"price":14.45,"nominal":"15","volume":"217","trades":"1"},"16:24":{"price":14.45,"nominal":"15","volume":"217","trades":"1"},"16:23":{"price":14.45,"nominal":"15","volume":"217","trades":"1"},"16:22":{"price":14.44,"nominal":"85","volume":"1228","trades":"2"},"16:21":{"price":14.44,"nominal":"54","volume":"780","trades":"2"},"16:20":{"price":14.44,"nominal":"29","volume":"419","trades":"2"},"16:19":{"price":14.45,"nominal":"71","volume":"1025","trades":"3"},"16:18":{"price":14.44,"nominal":"100","volume":"1445","trades":"1"},"16:17":{"price":14.45,"nominal":"88","volume":"1272","trades":"3"},"16:16":{"price":14.45,"nominal":"34","volume":"491","trades":"2"},"16:15":{"price":14.45,"nominal":"20","volume":"289","trades":"2"},"16:14":{"price":14.44,"nominal":"16","volume":"231","trades":"1"},"16:13":{"price":14.41,"nominal":"224","volume":"3230","trades":"5"},"16:12":{"price":14.41,"nominal":"224","volume":"3230","trades":"5"},"16:11":{"price":14.41,"nominal":"224","volume":"3230","trades":"5"},"16:10":{"price":14.41,"nominal":"224","volume":"3230","trades":"5"},"16:09":{"price":14.42,"nominal":"82","volume":"1179","trades":"2"},"16:08":{"price":14.42,"nominal":"82","volume":"1179","trades":"2"},"16:07":{"price":14.42,"nominal":"82","volume":"1179","trades":"2"},"16:06":{"price":14.34,"nominal":"7","volume":"101","trades":"5"},"16:05":{"price":14.34,"nominal":"7","volume":"101","trades":"5"},"16:04":{"price":14.34,"nominal":"7","volume":"101","trades":"5"},"16:03":{"price":14.4,"nominal":"675","volume":"9718","trades":"1"},"16:02":{"price":14.4,"nominal":"20","volume":"287","trades":"4"},"16:01":{"price":14.37,"nominal":"169","volume":"2429","trades":"8"},"16:00":{"price":14.37,"nominal":"169","volume":"2429","trades":"8"},"15:59":{"price":14.38,"nominal":"81","volume":"1165","trades":"2"},"15:58":{"price":14.38,"nominal":"520","volume":"7471","trades":"8"},"15:57":{"price":14.36,"nominal":"57","volume":"818","trades":"2"},"15:56":{"price":14.35,"nominal":"11","volume":"158","trades":"2"},"15:55":{"price":14.34,"nominal":"31","volume":"445","trades":"2"},"15:54":{"price":14.34,"nominal":"198","volume":"2841","trades":"4"},"15:53":{"price":14.35,"nominal":"172","volume":"2468","trades":"9"},"15:52":{"price":14.33,"nominal":"101","volume":"1447","trades":"2"},"15:51":{"price":14.33,"nominal":"27","volume":"387","trades":"2"},"15:50":{"price":14.33,"nominal":"53","volume":"759","trades":"4"},"15:49":{"price":14.33,"nominal":"1","volume":"14","trades":"1"},"15:48":{"price":14.33,"nominal":"6","volume":"86","trades":"2"},"15:47":{"price":14.33,"nominal":"6","volume":"86","trades":"2"},"15:46":{"price":14.33,"nominal":"6","volume":"86","trades":"2"},"15:45":{"price":14.32,"nominal":"344","volume":"4926","trades":"1"},"15:44":{"price":14.32,"nominal":"58","volume":"830","trades":"4"},"15:43":{"price":14.31,"nominal":"190","volume":"2723","trades":"5"},"15:42":{"price":14.33,"nominal":"181","volume":"2594","trades":"5"},"15:41":{"price":14.33,"nominal":"181","volume":"2594","trades":"5"},"15:40":{"price":14.33,"nominal":"229","volume":"3282","trades":"3"},"15:39":{"price":14.33,"nominal":"198","volume":"2835","trades":"8"},"15:38":{"price":14.33,"nominal":"198","volume":"2835","trades":"8"},"15:37":{"price":14.33,"nominal":"64","volume":"917","trades":"2"},"15:36":{"price":14.33,"nominal":"16","volume":"229","trades":"1"},"15:35":{"price":14.33,"nominal":"16","volume":"229","trades":"1"},"15:34":{"price":14.33,"nominal":"4","volume":"57","trades":"1"},"15:33":{"price":14.31,"nominal":"458","volume":"6563","trades":"2"},"15:32":{"price":14.33,"nominal":"691","volume":"9902","trades":"3"},"15:31":{"price":14.33,"nominal":"61","volume":"874","trades":"4"},"15:30":{"price":14.33,"nominal":"16","volume":"229","trades":"2"},"15:29":{"price":14.33,"nominal":"10","volume":"143","trades":"2"},"15:28":{"price":14.33,"nominal":"392","volume":"5623","trades":"4"},"15:27":{"price":14.35,"nominal":"29","volume":"416","trades":"2"},"15:26":{"price":14.35,"nominal":"62","volume":"890","trades":"3"},"15:25":{"price":14.35,"nominal":"464","volume":"6658","trades":"8"},"15:24":{"price":14.35,"nominal":"7","volume":"101","trades":"3"},"15:23":{"price":14.35,"nominal":"7","volume":"101","trades":"3"},"15:22":{"price":14.37,"nominal":"40","volume":"575","trades":"1"},"15:21":{"price":14.37,"nominal":"42","volume":"604","trades":"5"},"15:20":{"price":14.37,"nominal":"36","volume":"517","trades":"2"},"15:19":{"price":14.36,"nominal":"19","volume":"273","trades":"1"},"15:18":{"price":14.37,"nominal":"479","volume":"6882","trades":"6"},"15:17":{"price":14.37,"nominal":"3484","volume":"50065","trades":"3"},"15:16":{"price":14.37,"nominal":"241","volume":"3461","trades":"7"},"15:15":{"price":14.35,"nominal":"1","volume":"14","trades":"1"},"15:14":{"price":14.37,"nominal":"20","volume":"287","trades":"1"},"15:13":{"price":14.37,"nominal":"20","volume":"287","trades":"1"},"15:12":{"price":14.35,"nominal":"432","volume":"6202","trades":"9"},"15:11":{"price":14.36,"nominal":"119","volume":"1707","trades":"2"},"15:10":{"price":14.34,"nominal":"178","volume":"2553","trades":"3"},"15:09":{"price":14.34,"nominal":"13","volume":"186","trades":"1"},"15:08":{"price":14.34,"nominal":"40","volume":"574","trades":"1"},"15:07":{"price":14.34,"nominal":"40","volume":"574","trades":"1"},"15:06":{"price":14.34,"nominal":"40","volume":"574","trades":"1"},"15:05":{"price":14.34,"nominal":"107","volume":"1534","trades":"2"},"15:04":{"price":14.34,"nominal":"107","volume":"1534","trades":"3"},"15:03":{"price":14.34,"nominal":"94","volume":"1347","trades":"5"},"15:02":{"price":14.3,"nominal":"13","volume":"187","trades":"2"},"15:01":{"price":14.35,"nominal":"169","volume":"2418","trades":"9"},"15:00":{"price":14.35,"nominal":"1645","volume":"23619","trades":"6"},"14:59":{"price":14.35,"nominal":"3","volume":"43","trades":"2"},"14:58":{"price":14.34,"nominal":"6","volume":"86","trades":"1"},"14:57":{"price":14.34,"nominal":"33","volume":"473","trades":"3"},"14:56":{"price":14.34,"nominal":"465","volume":"6664","trades":"12"},"14:55":{"price":14.35,"nominal":"207","volume":"2970","trades":"1"},"14:54":{"price":14.35,"nominal":"491","volume":"7047","trades":"3"},"14:53":{"price":14.36,"nominal":"80","volume":"1148","trades":"4"},"14:52":{"price":14.35,"nominal":"354","volume":"5082","trades":"6"},"14:51":{"price":14.35,"nominal":"354","volume":"5082","trades":"6"},"14:50":{"price":14.35,"nominal":"13","volume":"187","trades":"4"},"14:49":{"price":14.37,"nominal":"13","volume":"187","trades":"1"},"14:48":{"price":14.37,"nominal":"144","volume":"2070","trades":"4"},"14:47":{"price":14.38,"nominal":"142","volume":"2042","trades":"3"},"14:46":{"price":14.38,"nominal":"90","volume":"1294","trades":"2"},"14:45":{"price":14.38,"nominal":"2","volume":"29","trades":"1"},"14:44":{"price":14.38,"nominal":"10","volume":"144","trades":"1"},"14:43":{"price":14.38,"nominal":"10","volume":"144","trades":"2"},"14:42":{"price":14.38,"nominal":"10","volume":"144","trades":"2"},"14:41":{"price":14.37,"nominal":"14","volume":"201","trades":"4"},"14:40":{"price":14.37,"nominal":"14","volume":"201","trades":"4"},"14:39":{"price":14.38,"nominal":"90","volume":"1294","trades":"5"},"14:38":{"price":14.38,"nominal":"90","volume":"1294","trades":"5"},"14:37":{"price":14.35,"nominal":"11","volume":"158","trades":"2"},"14:36":{"price":14.35,"nominal":"11","volume":"158","trades":"2"},"14:35":{"price":14.35,"nominal":"11","volume":"158","trades":"2"},"14:34":{"price":14.39,"nominal":"77","volume":"1108","trades":"3"},"14:33":{"price":14.39,"nominal":"1","volume":"14","trades":"1"},"14:32":{"price":14.39,"nominal":"1","volume":"14","trades":"1"},"14:31":{"price":14.37,"nominal":"75","volume":"1079","trades":"3"},"14:30":{"price":14.38,"nominal":"20","volume":"288","trades":"1"},"14:29":{"price":14.38,"nominal":"1","volume":"14","trades":"1"},"14:28":{"price":14.38,"nominal":"1","volume":"14","trades":"1"},"14:27":{"price":14.38,"nominal":"22","volume":"316","trades":"3"},"14:26":{"price":14.37,"nominal":"17","volume":"244","trades":"2"},"14:25":{"price":14.35,"nominal":"68","volume":"977","trades":"2"},"14:24":{"price":14.37,"nominal":"22","volume":"316","trades":"3"},"14:23":{"price":14.37,"nominal":"22","volume":"316","trades":"3"},"14:22":{"price":14.37,"nominal":"22","volume":"316","trades":"3"},"14:21":{"price":14.37,"nominal":"22","volume":"316","trades":"3"},"14:20":{"price":14.37,"nominal":"22","volume":"316","trades":"3"},"14:19":{"price":14.34,"nominal":"65","volume":"930","trades":"2"},"14:18":{"price":14.34,"nominal":"65","volume":"930","trades":"2"},"14:17":{"price":14.34,"nominal":"65","volume":"930","trades":"2"},"14:16":{"price":14.31,"nominal":"6","volume":"86","trades":"2"},"14:15":{"price":14.31,"nominal":"6","volume":"86","trades":"2"},"14:14":{"price":14.34,"nominal":"49","volume":"703","trades":"2"},"14:13":{"price":14.35,"nominal":"26","volume":"373","trades":"6"},"14:12":{"price":14.35,"nominal":"26","volume":"373","trades":"6"},"14:11":{"price":14.34,"nominal":"133","volume":"1906","trades":"9"},"14:10":{"price":14.34,"nominal":"133","volume":"1906","trades":"9"},"14:09":{"price":14.35,"nominal":"715","volume":"10260","trades":"7"},"14:08":{"price":14.36,"nominal":"1558","volume":"22387","trades":"9"},"14:07":{"price":14.36,"nominal":"130","volume":"1868","trades":"4"},"14:06":{"price":14.37,"nominal":"313","volume":"4492","trades":"1"},"14:05":{"price":14.35,"nominal":"123","volume":"1770","trades":"5"},"14:04":{"price":14.4,"nominal":"1031","volume":"14836","trades":"2"},"14:03":{"price":14.4,"nominal":"1031","volume":"14836","trades":"2"},"14:02":{"price":14.39,"nominal":"1074","volume":"15455","trades":"3"},"14:01":{"price":14.39,"nominal":"33","volume":"475","trades":"3"},"14:00":{"price":14.4,"nominal":"67","volume":"965","trades":"1"},"13:59":{"price":14.4,"nominal":"668","volume":"9619","trades":"2"},"13:58":{"price":14.4,"nominal":"668","volume":"9619","trades":"2"},"13:57":{"price":14.4,"nominal":"668","volume":"9619","trades":"2"},"13:56":{"price":14.4,"nominal":"3","volume":"43","trades":"2"},"13:55":{"price":14.4,"nominal":"1515","volume":"21815","trades":"4"},"13:54":{"price":14.39,"nominal":"65","volume":"933","trades":"4"},"13:53":{"price":14.39,"nominal":"65","volume":"933","trades":"4"},"13:52":{"price":14.39,"nominal":"65","volume":"933","trades":"4"},"13:51":{"price":14.36,"nominal":"54","volume":"777","trades":"5"},"13:50":{"price":14.39,"nominal":"48","volume":"691","trades":"3"},"13:49":{"price":14.39,"nominal":"3","volume":"43","trades":"1"},"13:48":{"price":14.37,"nominal":"10","volume":"144","trades":"1"},"13:47":{"price":14.37,"nominal":"10","volume":"144","trades":"1"},"13:46":{"price":14.38,"nominal":"87","volume":"1250","trades":"1"},"13:45":{"price":14.38,"nominal":"87","volume":"1250","trades":"1"},"13:44":{"price":14.37,"nominal":"901","volume":"12948","trades":"12"},"13:43":{"price":14.38,"nominal":"1040","volume":"14951","trades":"8"},"13:42":{"price":14.39,"nominal":"469","volume":"6749","trades":"5"},"13:41":{"price":14.4,"nominal":"25","volume":"360","trades":"2"},"13:40":{"price":14.4,"nominal":"72","volume":"1037","trades":"3"},"13:39":{"price":14.37,"nominal":"19","volume":"273","trades":"1"},"13:38":{"price":14.37,"nominal":"19","volume":"273","trades":"1"},"13:37":{"price":14.37,"nominal":"90","volume":"1294","trades":"1"},"13:36":{"price":14.38,"nominal":"4","volume":"57","trades":"3"},"13:35":{"price":14.36,"nominal":"317","volume":"4549","trades":"3"},"13:34":{"price":14.36,"nominal":"317","volume":"4549","trades":"3"},"13:33":{"price":14.36,"nominal":"317","volume":"4549","trades":"3"},"13:32":{"price":14.35,"nominal":"54","volume":"775","trades":"2"},"13:31":{"price":14.35,"nominal":"54","volume":"775","trades":"2"},"13:30":{"price":14.35,"nominal":"103","volume":"1478","trades":"2"},"13:29":{"price":14.35,"nominal":"131","volume":"1879","trades":"1"},"13:28":{"price":14.35,"nominal":"89","volume":"1274","trades":"5"},"13:27":{"price":14.32,"nominal":"7","volume":"100","trades":"1"},"13:26":{"price":14.32,"nominal":"31","volume":"444","trades":"1"},"13:25":{"price":14.32,"nominal":"38","volume":"544","trades":"3"},"13:24":{"price":14.32,"nominal":"10","volume":"143","trades":"1"},"13:23":{"price":14.32,"nominal":"10","volume":"143","trades":"1"},"13:22":{"price":14.3,"nominal":"3","volume":"43","trades":"1"},"13:21":{"price":14.3,"nominal":"20","volume":"286","trades":"1"},"13:20":{"price":14.32,"nominal":"4","volume":"57","trades":"3"},"13:19":{"price":14.32,"nominal":"228","volume":"3265","trades":"2"},"13:18":{"price":14.32,"nominal":"107","volume":"1532","trades":"2"},"13:17":{"price":14.32,"nominal":"4","volume":"57","trades":"2"},"13:16":{"price":14.31,"nominal":"633","volume":"9058","trades":"1"},"13:15":{"price":14.31,"nominal":"39","volume":"558","trades":"5"},"13:14":{"price":14.32,"nominal":"121","volume":"1733","trades":"3"},"13:13":{"price":14.33,"nominal":"342","volume":"4904","trades":"6"},"13:12":{"price":14.34,"nominal":"81","volume":"1161","trades":"3"},"13:11":{"price":14.33,"nominal":"28","volume":"402","trades":"3"},"13:10":{"price":14.35,"nominal":"57","volume":"817","trades":"7"},"13:09":{"price":14.34,"nominal":"80","volume":"1148","trades":"5"},"13:08":{"price":14.37,"nominal":"57","volume":"819","trades":"2"},"13:07":{"price":14.37,"nominal":"204","volume":"2933","trades":"4"},"13:06":{"price":14.37,"nominal":"23","volume":"330","trades":"2"},"13:05":{"price":14.36,"nominal":"30","volume":"431","trades":"2"},"13:04":{"price":14.36,"nominal":"36","volume":"517","trades":"2"},"13:03":{"price":14.36,"nominal":"36","volume":"517","trades":"2"},"13:02":{"price":14.36,"nominal":"36","volume":"517","trades":"2"},"13:01":{"price":14.35,"nominal":"26","volume":"373","trades":"2"},"13:00":{"price":14.35,"nominal":"370","volume":"5310","trades":"4"},"12:59":{"price":14.35,"nominal":"121","volume":"1738","trades":"6"},"12:58":{"price":14.36,"nominal":"28","volume":"402","trades":"2"},"12:57":{"price":14.34,"nominal":"318","volume":"4560","trades":"6"},"12:56":{"price":14.34,"nominal":"5","volume":"72","trades":"1"},"12:55":{"price":14.33,"nominal":"1","volume":"14","trades":"1"},"12:54":{"price":14.34,"nominal":"245","volume":"3510","trades":"6"},"12:53":{"price":14.33,"nominal":"20","volume":"287","trades":"2"},"12:52":{"price":14.33,"nominal":"172","volume":"2464","trades":"3"},"12:51":{"price":14.31,"nominal":"127","volume":"1820","trades":"1"},"12:50":{"price":14.31,"nominal":"127","volume":"1820","trades":"1"},"12:49":{"price":14.33,"nominal":"732","volume":"10495","trades":"9"},"12:48":{"price":14.33,"nominal":"193","volume":"2764","trades":"4"},"12:47":{"price":14.32,"nominal":"45","volume":"644","trades":"6"},"12:46":{"price":14.31,"nominal":"20","volume":"286","trades":"1"},"12:45":{"price":14.3,"nominal":"16","volume":"229","trades":"1"},"12:44":{"price":14.3,"nominal":"16","volume":"229","trades":"1"},"12:43":{"price":14.3,"nominal":"16","volume":"229","trades":"1"},"12:42":{"price":14.29,"nominal":"73","volume":"1043","trades":"5"},"12:41":{"price":14.3,"nominal":"135","volume":"1931","trades":"5"},"12:40":{"price":14.32,"nominal":"2","volume":"29","trades":"2"},"12:39":{"price":14.31,"nominal":"357","volume":"5108","trades":"3"},"12:38":{"price":14.31,"nominal":"278","volume":"3976","trades":"15"},"12:37":{"price":14.31,"nominal":"82","volume":"1174","trades":"2"},"12:36":{"price":14.33,"nominal":"149","volume":"2134","trades":"3"},"12:35":{"price":14.32,"nominal":"71","volume":"1017","trades":"2"},"12:34":{"price":14.32,"nominal":"4","volume":"57","trades":"1"},"12:33":{"price":14.33,"nominal":"260","volume":"3725","trades":"5"},"12:32":{"price":14.34,"nominal":"17","volume":"244","trades":"2"},"12:31":{"price":14.34,"nominal":"130","volume":"1864","trades":"4"},"12:30":{"price":14.35,"nominal":"13","volume":"186","trades":"1"},"12:29":{"price":14.33,"nominal":"14","volume":"201","trades":"2"},"12:28":{"price":14.33,"nominal":"7","volume":"100","trades":"1"},"12:27":{"price":14.32,"nominal":"13","volume":"186","trades":"1"},"12:26":{"price":14.34,"nominal":"2051","volume":"29364","trades":"8"},"12:25":{"price":14.32,"nominal":"788","volume":"11285","trades":"10"},"12:24":{"price":14.34,"nominal":"5","volume":"72","trades":"1"},"12:23":{"price":14.32,"nominal":"34","volume":"487","trades":"6"},"12:22":{"price":14.35,"nominal":"321","volume":"4604","trades":"7"},"12:21":{"price":14.35,"nominal":"45","volume":"646","trades":"3"},"12:20":{"price":14.37,"nominal":"792","volume":"11379","trades":"2"},"12:19":{"price":14.35,"nominal":"265","volume":"3806","trades":"8"},"12:18":{"price":14.38,"nominal":"80","volume":"1150","trades":"3"},"12:17":{"price":14.38,"nominal":"209","volume":"3008","trades":"5"},"12:16":{"price":14.4,"nominal":"80","volume":"1152","trades":"5"},"12:15":{"price":14.38,"nominal":"8","volume":"115","trades":"1"},"12:14":{"price":14.38,"nominal":"8","volume":"115","trades":"1"},"12:13":{"price":14.35,"nominal":"31","volume":"445","trades":"6"},"12:12":{"price":14.36,"nominal":"758","volume":"10918","trades":"5"},"12:11":{"price":14.41,"nominal":"166","volume":"2390","trades":"9"},"12:10":{"price":14.4,"nominal":"147","volume":"2117","trades":"4"},"12:09":{"price":14.43,"nominal":"25","volume":"361","trades":"2"},"12:08":{"price":14.43,"nominal":"102","volume":"1470","trades":"2"},"12:07":{"price":14.38,"nominal":"278","volume":"3999","trades":"6"},"12:06":{"price":14.38,"nominal":"7","volume":"101","trades":"1"},"12:05":{"price":14.38,"nominal":"7","volume":"101","trades":"1"},"12:04":{"price":14.37,"nominal":"370","volume":"5313","trades":"7"},"12:03":{"price":14.36,"nominal":"93","volume":"1332","trades":"2"},"12:02":{"price":14.32,"nominal":"9","volume":"129","trades":"1"},"12:01":{"price":14.32,"nominal":"93","volume":"1334","trades":"7"},"12:00":{"price":14.32,"nominal":"58","volume":"833","trades":"6"},"11:59":{"price":14.35,"nominal":"223","volume":"3201","trades":"5"},"11:58":{"price":14.36,"nominal":"53","volume":"758","trades":"2"},"11:57":{"price":14.3,"nominal":"6","volume":"86","trades":"2"},"11:56":{"price":14.31,"nominal":"230","volume":"3297","trades":"6"},"11:55":{"price":14.34,"nominal":"33","volume":"474","trades":"3"},"11:54":{"price":14.35,"nominal":"7","volume":"101","trades":"1"},"11:53":{"price":14.36,"nominal":"104","volume":"1494","trades":"1"},"11:52":{"price":14.37,"nominal":"466","volume":"6693","trades":"4"},"11:51":{"price":14.38,"nominal":"30","volume":"431","trades":"5"},"11:50":{"price":14.35,"nominal":"213","volume":"3057","trades":"6"},"11:49":{"price":14.36,"nominal":"251","volume":"3603","trades":"6"},"11:48":{"price":14.35,"nominal":"655","volume":"9400","trades":"5"},"11:47":{"price":14.35,"nominal":"20","volume":"287","trades":"1"},"11:46":{"price":14.35,"nominal":"50","volume":"718","trades":"2"},"11:45":{"price":14.35,"nominal":"50","volume":"718","trades":"2"},"11:44":{"price":14.35,"nominal":"180","volume":"2580","trades":"3"},"11:43":{"price":14.33,"nominal":"783","volume":"11235","trades":"12"},"11:42":{"price":14.37,"nominal":"397","volume":"5708","trades":"5"},"11:41":{"price":14.37,"nominal":"1","volume":"14","trades":"1"},"11:40":{"price":14.37,"nominal":"1","volume":"14","trades":"1"},"11:39":{"price":14.37,"nominal":"41","volume":"590","trades":"2"},"11:38":{"price":14.38,"nominal":"30","volume":"431","trades":"2"},"11:37":{"price":14.38,"nominal":"55","volume":"788","trades":"3"},"11:36":{"price":14.33,"nominal":"1","volume":"14","trades":"1"},"11:35":{"price":14.36,"nominal":"1","volume":"14","trades":"1"},"11:34":{"price":14.34,"nominal":"87","volume":"1247","trades":"8"},"11:33":{"price":14.35,"nominal":"97","volume":"1391","trades":"5"},"11:32":{"price":14.34,"nominal":"26","volume":"372","trades":"4"},"11:31":{"price":14.31,"nominal":"121","volume":"1731","trades":"2"},"11:30":{"price":14.31,"nominal":"48","volume":"685","trades":"5"},"11:29":{"price":14.27,"nominal":"109","volume":"1555","trades":"7"},"11:28":{"price":14.28,"nominal":"2","volume":"29","trades":"1"},"11:27":{"price":14.27,"nominal":"25","volume":"358","trades":"3"},"11:26":{"price":14.3,"nominal":"1","volume":"14","trades":"1"},"11:25":{"price":14.3,"nominal":"704","volume":"10060","trades":"2"},"11:24":{"price":14.29,"nominal":"130","volume":"1857","trades":"10"},"11:23":{"price":14.29,"nominal":"130","volume":"1857","trades":"10"},"11:22":{"price":14.3,"nominal":"43","volume":"616","trades":"4"},"11:21":{"price":14.32,"nominal":"218","volume":"3125","trades":"6"},"11:20":{"price":14.37,"nominal":"3470","volume":"49864","trades":"10"},"11:19":{"price":14.38,"nominal":"2637","volume":"37920","trades":"5"},"11:18":{"price":14.38,"nominal":"47","volume":"675","trades":"2"},"11:17":{"price":14.35,"nominal":"30","volume":"431","trades":"1"},"11:16":{"price":14.37,"nominal":"347","volume":"4980","trades":"2"},"11:15":{"price":14.32,"nominal":"4626","volume":"66386","trades":"23"},"11:14":{"price":14.39,"nominal":"7","volume":"101","trades":"2"},"11:13":{"price":14.44,"nominal":"37","volume":"534","trades":"6"},"11:12":{"price":14.44,"nominal":"37","volume":"534","trades":"6"},"11:11":{"price":14.36,"nominal":"23","volume":"331","trades":"3"},"11:10":{"price":14.39,"nominal":"200","volume":"2878","trades":"3"},"11:09":{"price":14.4,"nominal":"10","volume":"144","trades":"1"},"11:08":{"price":14.35,"nominal":"6","volume":"86","trades":"3"},"11:07":{"price":14.35,"nominal":"6","volume":"86","trades":"3"},"11:06":{"price":14.37,"nominal":"410","volume":"5912","trades":"3"},"11:05":{"price":14.42,"nominal":"14","volume":"202","trades":"3"},"11:04":{"price":14.37,"nominal":"153","volume":"2201","trades":"9"},"11:03":{"price":14.39,"nominal":"773","volume":"11165","trades":"14"},"11:02":{"price":14.4,"nominal":"11","volume":"158","trades":"4"},"11:01":{"price":14.44,"nominal":"22","volume":"318","trades":"1"},"11:00":{"price":14.45,"nominal":"3","volume":"43","trades":"1"},"10:59":{"price":14.45,"nominal":"27","volume":"390","trades":"3"},"10:58":{"price":14.46,"nominal":"49","volume":"709","trades":"4"},"10:57":{"price":14.47,"nominal":"369","volume":"5338","trades":"6"},"10:56":{"price":14.47,"nominal":"4","volume":"58","trades":"2"},"10:55":{"price":14.46,"nominal":"878","volume":"12643","trades":"12"},"10:54":{"price":14.4,"nominal":"31","volume":"446","trades":"3"},"10:53":{"price":14.4,"nominal":"695","volume":"10008","trades":"7"},"10:52":{"price":14.4,"nominal":"799","volume":"11514","trades":"23"},"10:50":{"price":14.51,"nominal":"2","volume":"29","trades":"4"},"10:49":{"price":14.47,"nominal":"164","volume":"2374","trades":"2"},"10:48":{"price":14.48,"nominal":"84","volume":"1210","trades":"3"},"10:46":{"price":14.41,"nominal":"8","volume":"115","trades":"4"},"10:45":{"price":14.43,"nominal":"239","volume":"3458","trades":"8"},"10:44":{"price":14.53,"nominal":"15","volume":"218","trades":"2"},"10:43":{"price":14.53,"nominal":"13","volume":"188","trades":"3"},"10:41":{"price":14.4,"nominal":"1","volume":"14","trades":"2"},"10:40":{"price":14.48,"nominal":"70","volume":"1012","trades":"2"},"10:39":{"price":14.46,"nominal":"3","volume":"43","trades":"1"},"10:38":{"price":14.44,"nominal":"1","volume":"14","trades":"1"},"10:37":{"price":14.45,"nominal":"48","volume":"694","trades":"1"},"10:36":{"price":14.45,"nominal":"30","volume":"436","trades":"2"},"10:35":{"price":14.54,"nominal":"56","volume":"815","trades":"4"},"10:34":{"price":14.46,"nominal":"12","volume":"174","trades":"5"},"10:33":{"price":14.56,"nominal":"405","volume":"5896","trades":"26"},"10:32":{"price":14.41,"nominal":"175","volume":"2534","trades":"11"},"10:31":{"price":14.5,"nominal":"301","volume":"4365","trades":"7"},"10:30":{"price":14.55,"nominal":"244","volume":"3563","trades":"12"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":13.94,"nominal":"24","volume":"335","trades":"2"},"16:58":{"price":13.94,"nominal":"24","volume":"335","trades":"2"},"16:57":{"price":13.94,"nominal":"24","volume":"335","trades":"2"},"16:56":{"price":13.94,"nominal":"24","volume":"335","trades":"2"},"16:55":{"price":13.94,"nominal":"24","volume":"335","trades":"2"},"16:54":{"price":13.94,"nominal":"24","volume":"335","trades":"2"},"16:53":{"price":13.94,"nominal":"24","volume":"335","trades":"2"},"16:52":{"price":13.94,"nominal":"24","volume":"335","trades":"2"},"16:51":{"price":13.94,"nominal":"24","volume":"335","trades":"2"},"16:50":{"price":13.94,"nominal":"24","volume":"335","trades":"2"},"16:49":{"price":13.94,"nominal":"24","volume":"335","trades":"2"},"16:48":{"price":13.95,"nominal":"16","volume":"225","trades":"1"},"16:47":{"price":13.95,"nominal":"16","volume":"225","trades":"1"},"16:46":{"price":13.95,"nominal":"16","volume":"225","trades":"1"},"16:45":{"price":14.04,"nominal":"9","volume":"125","trades":"1"},"16:44":{"price":14.04,"nominal":"9","volume":"125","trades":"1"},"16:43":{"price":14.04,"nominal":"9","volume":"125","trades":"1"},"16:42":{"price":14.04,"nominal":"9","volume":"125","trades":"1"},"16:41":{"price":14.04,"nominal":"9","volume":"125","trades":"1"},"16:40":{"price":14.04,"nominal":"9","volume":"125","trades":"1"},"16:39":{"price":14.04,"nominal":"9","volume":"125","trades":"1"},"16:38":{"price":14.04,"nominal":"9","volume":"125","trades":"1"},"16:37":{"price":14.04,"nominal":"9","volume":"125","trades":"1"},"16:36":{"price":14.04,"nominal":"9","volume":"125","trades":"1"},"16:35":{"price":14.04,"nominal":"9","volume":"125","trades":"1"},"16:34":{"price":13.93,"nominal":"351","volume":"4889","trades":"4"},"16:33":{"price":13.93,"nominal":"351","volume":"4889","trades":"4"},"16:32":{"price":13.93,"nominal":"351","volume":"4889","trades":"4"},"16:31":{"price":13.93,"nominal":"351","volume":"4889","trades":"4"},"16:30":{"price":13.93,"nominal":"351","volume":"4889","trades":"4"},"16:29":{"price":13.93,"nominal":"351","volume":"4889","trades":"4"},"16:28":{"price":13.93,"nominal":"351","volume":"4889","trades":"4"},"16:27":{"price":13.93,"nominal":"19","volume":"268","trades":"1"},"16:26":{"price":14.1,"nominal":"4","volume":"57","trades":"1"},"16:25":{"price":14.1,"nominal":"4","volume":"57","trades":"1"},"16:24":{"price":14.1,"nominal":"4","volume":"57","trades":"1"},"16:23":{"price":14.19,"nominal":"35","volume":"497","trades":"1"},"16:22":{"price":14.19,"nominal":"35","volume":"497","trades":"1"},"16:21":{"price":14.19,"nominal":"35","volume":"497","trades":"1"},"16:20":{"price":14.19,"nominal":"35","volume":"497","trades":"1"},"16:19":{"price":14.19,"nominal":"35","volume":"497","trades":"1"},"16:18":{"price":14.19,"nominal":"35","volume":"497","trades":"1"},"16:17":{"price":14.19,"nominal":"35","volume":"497","trades":"1"},"16:16":{"price":14.19,"nominal":"35","volume":"497","trades":"1"},"16:15":{"price":14.19,"nominal":"35","volume":"497","trades":"1"},"16:14":{"price":14.19,"nominal":"1","volume":"14","trades":"1"},"16:13":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"16:12":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"16:11":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"16:10":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"16:09":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"16:08":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"16:07":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"16:06":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"16:05":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"16:04":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"16:03":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"16:02":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"16:01":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"16:00":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:59":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:58":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:57":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:56":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:55":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:54":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:53":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:52":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:51":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:50":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:49":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:48":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:47":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:46":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:45":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:44":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:43":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:42":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:41":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:40":{"price":13.94,"nominal":"28","volume":"390","trades":"1"},"15:39":{"price":13.94,"nominal":"409","volume":"5716","trades":"2"},"15:38":{"price":13.94,"nominal":"409","volume":"5716","trades":"2"},"15:37":{"price":13.94,"nominal":"409","volume":"5716","trades":"2"},"15:36":{"price":13.94,"nominal":"409","volume":"5716","trades":"2"},"15:35":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:34":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:33":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:32":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:31":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:30":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:29":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:28":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:27":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:26":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:25":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:24":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:23":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:22":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:21":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:20":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:19":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:18":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:17":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:16":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:15":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:14":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:13":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:12":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:11":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:10":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:09":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:08":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:07":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:06":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:05":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:04":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:03":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:02":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:01":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"15:00":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"14:59":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"14:58":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"14:57":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"14:56":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"14:55":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"14:54":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"14:53":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"14:52":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"14:51":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"14:50":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"14:49":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"14:48":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"14:47":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"14:46":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"14:45":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"14:44":{"price":13.99,"nominal":"2","volume":"28","trades":"3"},"14:43":{"price":13.91,"nominal":"2","volume":"28","trades":"1"},"14:42":{"price":13.91,"nominal":"2","volume":"28","trades":"1"},"14:41":{"price":13.91,"nominal":"2","volume":"28","trades":"1"},"14:40":{"price":13.91,"nominal":"2","volume":"28","trades":"1"},"14:39":{"price":13.91,"nominal":"2","volume":"28","trades":"1"},"14:38":{"price":13.91,"nominal":"2","volume":"28","trades":"1"},"14:37":{"price":13.91,"nominal":"2","volume":"28","trades":"1"},"14:36":{"price":13.91,"nominal":"2","volume":"28","trades":"1"},"14:35":{"price":13.91,"nominal":"2","volume":"28","trades":"1"},"14:34":{"price":13.91,"nominal":"2","volume":"28","trades":"1"},"14:33":{"price":13.91,"nominal":"2","volume":"28","trades":"1"},"14:32":{"price":13.91,"nominal":"2","volume":"28","trades":"1"},"14:31":{"price":13.89,"nominal":"40","volume":"556","trades":"1"},"14:30":{"price":13.89,"nominal":"40","volume":"556","trades":"1"},"14:29":{"price":13.89,"nominal":"40","volume":"556","trades":"1"},"14:28":{"price":13.89,"nominal":"40","volume":"556","trades":"1"},"14:27":{"price":13.89,"nominal":"40","volume":"556","trades":"1"},"14:26":{"price":13.89,"nominal":"40","volume":"556","trades":"1"},"14:25":{"price":13.89,"nominal":"40","volume":"556","trades":"1"},"14:24":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:23":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:22":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:21":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:20":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:19":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:18":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:17":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:16":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:15":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:14":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:13":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:12":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:11":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:10":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:09":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:08":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:07":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:06":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:05":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:04":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:03":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:02":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:01":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"14:00":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:59":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:58":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:57":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:56":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:55":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:54":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:53":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:52":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:51":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:50":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:49":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:48":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:47":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:46":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:45":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:44":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:43":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:42":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:41":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:40":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:39":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:38":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:37":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:36":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:35":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:34":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:33":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:32":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:31":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:30":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:29":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:28":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:27":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:26":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:25":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:24":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:23":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:22":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:21":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:20":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:19":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:18":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:17":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:16":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:15":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:14":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:13":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:12":{"price":13.9,"nominal":"1","volume":"14","trades":"1"},"13:11":{"price":13.97,"nominal":"39","volume":"537","trades":"1"},"13:10":{"price":13.97,"nominal":"39","volume":"537","trades":"1"},"13:09":{"price":13.97,"nominal":"39","volume":"537","trades":"1"},"13:08":{"price":13.97,"nominal":"39","volume":"537","trades":"1"},"13:07":{"price":13.97,"nominal":"39","volume":"537","trades":"1"},"13:06":{"price":13.97,"nominal":"39","volume":"537","trades":"1"},"13:05":{"price":13.97,"nominal":"39","volume":"537","trades":"1"},"13:04":{"price":13.97,"nominal":"39","volume":"537","trades":"1"},"13:03":{"price":13.97,"nominal":"39","volume":"537","trades":"1"},"13:02":{"price":13.77,"nominal":"34","volume":"489","trades":"1"},"13:01":{"price":13.77,"nominal":"34","volume":"489","trades":"1"},"13:00":{"price":13.77,"nominal":"34","volume":"489","trades":"1"},"12:59":{"price":13.77,"nominal":"34","volume":"489","trades":"1"},"12:58":{"price":13.77,"nominal":"34","volume":"489","trades":"1"},"12:57":{"price":13.77,"nominal":"34","volume":"489","trades":"1"},"12:56":{"price":13.77,"nominal":"34","volume":"489","trades":"1"},"12:55":{"price":13.77,"nominal":"34","volume":"489","trades":"1"},"12:54":{"price":13.77,"nominal":"34","volume":"489","trades":"1"},"12:53":{"price":13.77,"nominal":"34","volume":"489","trades":"1"},"12:52":{"price":13.77,"nominal":"34","volume":"489","trades":"1"},"12:51":{"price":13.77,"nominal":"34","volume":"489","trades":"1"},"12:50":{"price":13.77,"nominal":"34","volume":"489","trades":"1"},"12:49":{"price":13.77,"nominal":"34","volume":"489","trades":"1"},"12:48":{"price":13.77,"nominal":"34","volume":"489","trades":"1"},"12:47":{"price":13.77,"nominal":"34","volume":"489","trades":"1"},"12:46":{"price":13.77,"nominal":"34","volume":"489","trades":"1"},"12:45":{"price":14.39,"nominal":"23","volume":"319","trades":"1"},"12:44":{"price":14.39,"nominal":"23","volume":"319","trades":"1"},"12:43":{"price":14.39,"nominal":"23","volume":"319","trades":"1"},"12:42":{"price":14.39,"nominal":"23","volume":"319","trades":"1"},"12:41":{"price":14.39,"nominal":"23","volume":"319","trades":"1"},"12:40":{"price":14.39,"nominal":"23","volume":"319","trades":"1"},"12:39":{"price":14.39,"nominal":"23","volume":"319","trades":"1"},"12:38":{"price":14.39,"nominal":"23","volume":"319","trades":"1"},"12:37":{"price":14.39,"nominal":"23","volume":"319","trades":"1"},"12:36":{"price":14.39,"nominal":"23","volume":"319","trades":"1"},"12:35":{"price":14.39,"nominal":"23","volume":"319","trades":"1"},"12:34":{"price":13.85,"nominal":"8","volume":"111","trades":"3"},"12:33":{"price":13.92,"nominal":"15","volume":"208","trades":"1"},"12:32":{"price":13.92,"nominal":"15","volume":"208","trades":"1"},"12:31":{"price":13.92,"nominal":"15","volume":"208","trades":"1"},"12:30":{"price":13.92,"nominal":"15","volume":"208","trades":"1"},"12:29":{"price":13.92,"nominal":"15","volume":"208","trades":"1"},"12:28":{"price":13.92,"nominal":"15","volume":"208","trades":"1"},"12:27":{"price":13.92,"nominal":"15","volume":"208","trades":"1"},"12:26":{"price":13.85,"nominal":"15","volume":"209","trades":"1"},"12:25":{"price":13.85,"nominal":"15","volume":"209","trades":"1"},"12:24":{"price":13.95,"nominal":"23","volume":"321","trades":"1"},"12:23":{"price":13.95,"nominal":"23","volume":"321","trades":"1"},"12:22":{"price":13.95,"nominal":"23","volume":"321","trades":"1"},"12:21":{"price":13.95,"nominal":"23","volume":"321","trades":"1"},"12:20":{"price":13.95,"nominal":"23","volume":"321","trades":"1"},"12:19":{"price":13.95,"nominal":"23","volume":"321","trades":"1"},"12:18":{"price":13.95,"nominal":"23","volume":"321","trades":"1"},"12:17":{"price":13.95,"nominal":"23","volume":"321","trades":"1"},"12:16":{"price":13.95,"nominal":"23","volume":"321","trades":"1"},"12:15":{"price":13.95,"nominal":"23","volume":"321","trades":"1"},"12:14":{"price":13.95,"nominal":"23","volume":"321","trades":"1"},"12:13":{"price":13.95,"nominal":"23","volume":"321","trades":"1"},"12:12":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"12:11":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"12:10":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"12:09":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"12:08":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"12:07":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"12:06":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"12:05":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"12:04":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"12:03":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"12:02":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"12:01":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"12:00":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"11:59":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"11:58":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"11:57":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"11:56":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"11:55":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"11:54":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"11:53":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"11:52":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"11:51":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"11:50":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"11:49":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"11:48":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"11:47":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"11:46":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"11:45":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"11:44":{"price":13.95,"nominal":"1","volume":"14","trades":"1"},"11:43":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:42":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:41":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:40":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:39":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:38":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:37":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:36":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:35":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:34":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:33":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:32":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:31":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:30":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:29":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:28":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:27":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:26":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:25":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:24":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:23":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:22":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:21":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:20":{"price":13.9,"nominal":"8","volume":"111","trades":"2"},"11:19":{"price":13.97,"nominal":"70","volume":"978","trades":"1"},"11:18":{"price":13.97,"nominal":"70","volume":"978","trades":"1"},"11:17":{"price":13.97,"nominal":"65","volume":"942","trades":"2"},"11:16":{"price":13.97,"nominal":"65","volume":"942","trades":"2"},"11:15":{"price":13.97,"nominal":"65","volume":"942","trades":"2"},"11:14":{"price":13.97,"nominal":"65","volume":"942","trades":"2"},"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:50":{"price":14.49,"nominal":"36","volume":"540","trades":"2"},"10:41":{"price":14.99,"nominal":"4","volume":"56","trades":"1"},"10:34":{"price":14.06,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":20730,"return":-1.5},"1w":{"date":"2026-03-12","prev":20270,"return":0.74},"1m":{"date":"2026-02-19","prev":24140,"return":-15.41},"3m":{"date":"2025-12-19","prev":25800,"return":-20.85},"6m":{"date":"2025-09-19","prev":31860,"return":-35.91},"9m":{"date":"2025-06-19","prev":23250,"return":-12.17},"1y":{"date":"2025-03-19","prev":22125,"return":-7.71}}},"USM":{"price":{"1d":{"date":"2026-03-18","prev":14.64,"return":-1.5},"1w":{"date":"2026-03-12","prev":14.31,"return":0.77},"1m":{"date":"2026-02-19","prev":17.13,"return":-15.82},"3m":{"date":"2025-12-19","prev":17.27,"return":-16.5},"6m":{"date":"2025-09-19","prev":20.55,"return":-29.83},"9m":{"date":"2025-06-19","prev":19.85,"return":-27.36},"1y":{"date":"2025-03-19","prev":17.3,"return":-16.65}}}}},"MEP_AL30":{"ticker":"MEP_AL30","name":"Dolar Mep AL30","kind":"dolar","img":"USA","currency":{"ARS":"AL30"},"data":{"ARS":{"daily":{"2026-03-19":{"price":1421.07851},"2026-03-18":{"price":1420.38008},"2026-03-17":{"price":1417.30363},"2026-03-16":{"price":1424.91803},"2026-03-13":{"price":1424.34211},"2026-03-12":{"price":1415.51611},"2026-03-11":{"price":1413.79873},"2026-03-10":{"price":1422.12042},"2026-03-09":{"price":1430.17498},"2026-03-06":{"price":1437.53095},"2026-03-05":{"price":1433.2124},"2026-03-04":{"price":1427.70492},"2026-03-03":{"price":1434.10853},"2026-03-02":{"price":1417.98159},"2026-02-27":{"price":1419.53642},"2026-02-26":{"price":1437.58191},"2026-02-25":{"price":1425.85925},"2026-02-24":{"price":1405.08197},"2026-02-23":{"price":1394.84418},"2026-02-20":{"price":1402.07523},"2026-02-19":{"price":1409.06875},"2026-02-18":{"price":1415.69201},"2026-02-13":{"price":1423.59987},"2026-02-12":{"price":1417.81377},"2026-02-11":{"price":1431.67902},"2026-02-10":{"price":1432.8479},"2026-02-09":{"price":1438.53659},"2026-02-06":{"price":1447.99345},"2026-02-05":{"price":1460.80211},"2026-02-04":{"price":1457.28977},"2026-02-03":{"price":1460.38365},"2026-02-02":{"price":1450.23148},"2026-01-30":{"price":1460.32008},"2026-01-29":{"price":1458.88158},"2026-01-28":{"price":1462.34619},"2026-01-27":{"price":1464.65969},"2026-01-26":{"price":1468.92933},"2026-01-23":{"price":1469.381},"2026-01-22":{"price":1458.8137},"2026-01-21":{"price":1463.70221},"2026-01-20":{"price":1471.72041},"2026-01-19":{"price":1466.70039},"2026-01-16":{"price":1472.15211},"2026-01-15":{"price":1473.82641},"2026-01-14":{"price":1481.73943},"2026-01-13":{"price":1487.11428},"2026-01-12":{"price":1487.89162},"2026-01-09":{"price":1489.42291},"2026-01-08":{"price":1494.10559},"2026-01-07":{"price":1494.56117},"2026-01-06":{"price":1498.06259},"2026-01-05":{"price":1501.49477},"2026-01-02":{"price":1506.21351},"2025-12-30":{"price":1480.74074},"2025-12-29":{"price":1484.34705},"2025-12-26":{"price":1486.10696},"2025-12-24":{"price":1480.72901},"2025-12-23":{"price":1479.43981},"2025-12-22":{"price":1493.06074},"2025-12-19":{"price":1494.62205},"2025-12-18":{"price":1498.58272},"2025-12-17":{"price":1514.14036},"2025-12-16":{"price":1504.30012},"2025-12-15":{"price":1492.00844},"2025-12-12":{"price":1478.72987},"2025-12-11":{"price":1476.11077},"2025-12-10":{"price":1471.35299},"2025-12-09":{"price":1468.72139},"2025-12-05":{"price":1474.53739},"2025-12-04":{"price":1470.00153},"2025-12-03":{"price":1470.29931},"2025-12-02":{"price":1477.35353},"2025-12-01":{"price":1475.2322},"2025-11-28":{"price":1476.418},"2025-11-27":{"price":1481.82378},"2025-11-26":{"price":1487.55219},"2025-11-25":{"price":1480.68006},"2025-11-21":{"price":1460.35412},"2025-11-20":{"price":1452.76074},"2025-11-19":{"price":1441.1315},"2025-11-18":{"price":1440.50555},"2025-11-17":{"price":1448.92929},"2025-11-14":{"price":1451.17067},"2025-11-13":{"price":1462.04311},"2025-11-12":{"price":1451.88607},"2025-11-11":{"price":1455.42576},"2025-11-10":{"price":1458.17901},"2025-11-07":{"price":1454.6875},"2025-11-06":{"price":1480.23219},"2025-11-05":{"price":1478.73671},"2025-11-04":{"price":1495.5822},"2025-11-03":{"price":1500.47483},"2025-10-31":{"price":1477.46479},"2025-10-30":{"price":1470.59748},"2025-10-29":{"price":1475.20988},"2025-10-28":{"price":1477.86768},"2025-10-27":{"price":1440.79265},"2025-10-24":{"price":1549.44444},"2025-10-23":{"price":1533.70064},"2025-10-22":{"price":1592.98893},"2025-10-21":{"price":1591.56951},"2025-10-20":{"price":1552.8169},"2025-10-17":{"price":1541.48629},"2025-10-16":{"price":1473.51862},"2025-10-15":{"price":1441.77193},"2025-10-14":{"price":1454.98953},"2025-10-13":{"price":1409.91736},"2025-10-09":{"price":1440.80605},"2025-10-08":{"price":1527.94918},"2025-10-07":{"price":1533.954},"2025-10-06":{"price":1499.10555},"2025-10-03":{"price":1498.81409},"2025-10-02":{"price":1500},"2025-10-01":{"price":1523},"2025-09-30":{"price":1494.0239},"2025-09-29":{"price":1454.90566},"2025-09-26":{"price":1431.44424},"2025-09-25":{"price":1380.1273},"2025-09-24":{"price":1369.46903},"2025-09-23":{"price":1405.01792},"2025-09-22":{"price":1427.51},"2025-09-19":{"price":1551.02501},"2025-09-18":{"price":1535.39823},"2025-09-17":{"price":1486.47023},"2025-09-16":{"price":1469.91237},"2025-09-15":{"price":1488.0594},"2025-09-12":{"price":1468.46154},"2025-09-11":{"price":1451.12224},"2025-09-10":{"price":1428.49325},"2025-09-09":{"price":1430.74356},"2025-09-08":{"price":1434.91519},"2025-09-05":{"price":1383.33037},"2025-09-04":{"price":1378.30688},"2025-09-03":{"price":1370.1367},"2025-09-02":{"price":1365.61955},"2025-09-01":{"price":1376.49299},"2025-08-29":{"price":1357.33696},"2025-08-28":{"price":1344.05309},"2025-08-27":{"price":1358.26772},"2025-08-26":{"price":1352.4562},"2025-08-25":{"price":1360.31196},"2025-08-22":{"price":1331.15139},"2025-08-21":{"price":1323.25777},"2025-08-20":{"price":1307.85845},"2025-08-19":{"price":1296.36899},"2025-08-18":{"price":1301.3923},"2025-08-14":{"price":1308.13476},"2025-08-13":{"price":1318.71728},"2025-08-12":{"price":1323.45679},"2025-08-11":{"price":1324.64963},"2025-08-08":{"price":1332.22867},"2025-08-07":{"price":1327.80083},"2025-08-06":{"price":1334.88064},"2025-08-05":{"price":1344.26502},"2025-08-04":{"price":1356.15295},"2025-08-01":{"price":1362.13576},"2025-07-31":{"price":1359.75916},"2025-07-30":{"price":1322.36189},"2025-07-29":{"price":1294.45092},"2025-07-28":{"price":1296.58618},"2025-07-25":{"price":1285.97663},"2025-07-24":{"price":1272.91004},"2025-07-23":{"price":1264.65093},"2025-07-22":{"price":1260.71429},"2025-07-21":{"price":1281.32949},"2025-07-18":{"price":1291.96338},"2025-07-17":{"price":1280.96369},"2025-07-16":{"price":1270.16129},"2025-07-15":{"price":1276.23846},"2025-07-14":{"price":1295.83613},"2025-07-11":{"price":1269.09577},"2025-07-10":{"price":1267.86896},"2025-07-08":{"price":1260.71726},"2025-07-07":{"price":1276.43948},"2025-07-04":{"price":1246.91537},"2025-07-03":{"price":1238.37209},"2025-07-02":{"price":1238.60006},"2025-07-01":{"price":1232.82666},"2025-06-30":{"price":1211.10299},"2025-06-27":{"price":1197.5398},"2025-06-26":{"price":1199.27746},"2025-06-25":{"price":1196.42598},"2025-06-24":{"price":1184.49275},"2025-06-23":{"price":1185.14706},"2025-06-19":{"price":1174.02945},"2025-06-18":{"price":1167.06515},"2025-06-17":{"price":1179.79198},"2025-06-13":{"price":1192.12552},"2025-06-12":{"price":1186.50504},"2025-06-11":{"price":1186.93365},"2025-06-10":{"price":1189.43693},"2025-06-09":{"price":1192.15513},"2025-06-06":{"price":1192.3987},"2025-06-05":{"price":1192.37641},"2025-06-04":{"price":1193.21534},"2025-06-03":{"price":1189.67288},"2025-06-02":{"price":1183.77823},"2025-05-30":{"price":1191.72273},"2025-05-29":{"price":1181.89781},"2025-05-28":{"price":1164.8},"2025-05-27":{"price":1161.29981},"2025-05-26":{"price":1145.41979},"2025-05-23":{"price":1143.31676},"2025-05-22":{"price":1143.48721},"2025-05-21":{"price":1148.80071},"2025-05-20":{"price":1153.32549},"2025-05-19":{"price":1148.77007},"2025-05-16":{"price":1155.11551},"2025-05-15":{"price":1146.35958},"2025-05-14":{"price":1137.93103},"2025-05-13":{"price":1140.92181},"2025-05-12":{"price":1141.20235},"2025-05-09":{"price":1144.10545},"2025-05-08":{"price":1143.32393},"2025-05-07":{"price":1156.06936},"2025-05-06":{"price":1199.61441},"2025-05-05":{"price":1202.9245},"2025-04-30":{"price":1183.37045},"2025-04-29":{"price":1173.1454},"2025-04-28":{"price":1176.54867},"2025-04-25":{"price":1184.23776},"2025-04-24":{"price":1186.53308},"2025-04-23":{"price":1168},"2025-04-22":{"price":1140.38462},"2025-04-21":{"price":1122.07635},"2025-04-16":{"price":1165.93156},"2025-04-15":{"price":1237.89954},"2025-04-14":{"price":1253.40187},"2025-04-11":{"price":1333.33333},"2025-04-10":{"price":1364.00851},"2025-04-09":{"price":1341.72078},"2025-04-08":{"price":1376.57961},"2025-04-07":{"price":1372.33515},"2025-04-04":{"price":1340.43928},"2025-04-03":{"price":1319.42241},"2025-04-01":{"price":1314.46541},"2025-03-31":{"price":1312.55887},"2025-03-28":{"price":1302.43519},"2025-03-27":{"price":1292.28625},"2025-03-26":{"price":1295.62782},"2025-03-25":{"price":1294.29892},"2025-03-21":{"price":1290.40797},"2025-03-20":{"price":1287.58782},"2025-03-19":{"price":1286.77609},"2025-03-18":{"price":1299.31865},"2025-03-17":{"price":1250.58548}},"intraday":{"2026-03-19":{"17:00":{"price":1421.07851},"16:59":{"price":1419.14894},"16:58":{"price":1419.14894},"16:57":{"price":1419.14894},"16:56":{"price":1419.14894},"16:55":{"price":1417.77123},"16:54":{"price":1419.10682},"16:53":{"price":1419.7349},"16:52":{"price":1419.21755},"16:51":{"price":1418.37236},"16:50":{"price":1418.83702},"16:49":{"price":1419.42352},"16:48":{"price":1419.43944},"16:47":{"price":1419.3707},"16:46":{"price":1418.97427},"16:45":{"price":1419.34426},"16:44":{"price":1419.0851},"16:43":{"price":1418.68852},"16:42":{"price":1418.92113},"16:41":{"price":1419.0851},"16:40":{"price":1418.55129},"16:39":{"price":1418.22353},"16:38":{"price":1419.18033},"16:37":{"price":1419.74094},"16:36":{"price":1419.01639},"16:35":{"price":1418.38741},"16:34":{"price":1419.13813},"16:33":{"price":1418.25033},"16:32":{"price":1419.11162},"16:31":{"price":1419.87863},"16:30":{"price":1419.0851},"16:29":{"price":1419.34426},"16:28":{"price":1418.83702},"16:27":{"price":1418.58943},"16:26":{"price":1418.16694},"16:25":{"price":1418.14014},"16:24":{"price":1417.88112},"16:23":{"price":1418.25033},"16:22":{"price":1419.20682},"16:21":{"price":1419.53458},"16:20":{"price":1419.00082},"16:19":{"price":1419.0851},"16:18":{"price":1419.22257},"16:17":{"price":1420.3184},"16:16":{"price":1420.71569},"16:15":{"price":1420.22324},"16:14":{"price":1419.73079},"16:13":{"price":1420.52545},"16:12":{"price":1420.62059},"16:11":{"price":1419.99015},"16:10":{"price":1420.71569},"16:09":{"price":1420.22324},"16:08":{"price":1420.45641},"16:07":{"price":1420.29223},"16:06":{"price":1420.59451},"16:05":{"price":1420.96615},"16:04":{"price":1420.94017},"16:03":{"price":1421.17376},"16:02":{"price":1420.61144},"16:01":{"price":1421.17376},"16:00":{"price":1421.33816},"15:59":{"price":1421.33816},"15:58":{"price":1420.70666},"15:57":{"price":1420.94017},"15:56":{"price":1420.80184},"15:55":{"price":1420.70666},"15:54":{"price":1420.37798},"15:53":{"price":1420.77581},"15:52":{"price":1421.03533},"15:51":{"price":1420.30891},"15:50":{"price":1420.30891},"15:49":{"price":1421.03533},"15:48":{"price":1420.54232},"15:47":{"price":1420.14459},"15:46":{"price":1419.67806},"15:45":{"price":1419.91129},"15:44":{"price":1419.4449},"15:43":{"price":1419.60913},"15:42":{"price":1419.77336},"15:41":{"price":1420.17083},"15:40":{"price":1419.54023},"15:39":{"price":1419.77336},"15:38":{"price":1419.54023},"15:37":{"price":1419.54023},"15:36":{"price":1419.54023},"15:35":{"price":1419.93759},"15:34":{"price":1419.4025},"15:33":{"price":1419.0742},"15:32":{"price":1419.86864},"15:31":{"price":1419.747},"15:30":{"price":1419.91129},"15:29":{"price":1420.14459},"15:28":{"price":1420.14459},"15:27":{"price":1420.94017},"15:26":{"price":1420.70666},"15:25":{"price":1420.70666},"15:24":{"price":1420.23986},"15:23":{"price":1420.56842},"15:22":{"price":1421.03533},"15:21":{"price":1420.80184},"15:20":{"price":1420.14459},"15:19":{"price":1420.14459},"15:18":{"price":1420.14459},"15:17":{"price":1420.54232},"15:16":{"price":1420.40414},"15:15":{"price":1421.19967},"15:14":{"price":1420.70666},"15:13":{"price":1421.10454},"15:12":{"price":1420.77581},"15:11":{"price":1420.70666},"15:10":{"price":1420.37798},"15:09":{"price":1421.33816},"15:08":{"price":1421.17376},"15:07":{"price":1420.47322},"15:06":{"price":1421.33816},"15:05":{"price":1420.84498},"15:04":{"price":1420.84498},"15:03":{"price":1420.51619},"15:02":{"price":1420.51619},"15:01":{"price":1420.51619},"15:00":{"price":1421.31228},"14:59":{"price":1420.74975},"14:58":{"price":1420.68059},"14:57":{"price":1420.51619},"14:56":{"price":1420.11834},"14:55":{"price":1420.51619},"14:54":{"price":1420.28271},"14:53":{"price":1420.28271},"14:52":{"price":1420.68059},"14:51":{"price":1420.3518},"14:50":{"price":1420.0493},"14:49":{"price":1419.65166},"14:48":{"price":1419.41843},"14:47":{"price":1419.58272},"14:46":{"price":1419.41843},"14:45":{"price":1420.14459},"14:44":{"price":1420.0493},"14:43":{"price":1419.88496},"14:42":{"price":1419.72062},"14:41":{"price":1419.39195},"14:40":{"price":1419.88496},"14:39":{"price":1419.39195},"14:38":{"price":1419.95398},"14:37":{"price":1420.02301},"14:36":{"price":1419.78961},"14:35":{"price":1419.46088},"14:34":{"price":1419.39195},"14:33":{"price":1419.55629},"14:32":{"price":1419.25415},"14:31":{"price":1420.0493},"14:30":{"price":1419.58272},"14:29":{"price":1419.91129},"14:28":{"price":1419.84231},"14:27":{"price":1419.88496},"14:26":{"price":1420.11834},"14:25":{"price":1419.91129},"14:24":{"price":1419.5138},"14:23":{"price":1419.21182},"14:22":{"price":1419.77336},"14:21":{"price":1419.70443},"14:20":{"price":1420.10182},"14:19":{"price":1419.86864},"14:18":{"price":1419.93759},"14:17":{"price":1420.10182},"14:16":{"price":1419.86864},"14:15":{"price":1419.70443},"14:14":{"price":1420.10182},"14:13":{"price":1419.93759},"14:12":{"price":1419.93759},"14:11":{"price":1419.70443},"14:10":{"price":1419.70443},"14:09":{"price":1419.54023},"14:08":{"price":1419.37603},"14:07":{"price":1419.60913},"14:06":{"price":1419.04762},"14:05":{"price":1419.33366},"14:04":{"price":1419.66191},"14:03":{"price":1419.99015},"14:02":{"price":1419.03199},"14:01":{"price":1419.66191},"14:00":{"price":1419.19606},"13:59":{"price":1419.49778},"13:58":{"price":1420.6636},"13:57":{"price":1419.63553},"13:56":{"price":1419.63553},"13:55":{"price":1419.30717},"13:54":{"price":1419.26485},"13:53":{"price":1420.08533},"13:52":{"price":1420.22324},"13:51":{"price":1420.30891},"13:50":{"price":1419.67806},"13:49":{"price":1420.37798},"13:48":{"price":1420.51619},"13:47":{"price":1420.11834},"13:46":{"price":1420.44707},"13:45":{"price":1420.0493},"13:44":{"price":1420.14459},"13:43":{"price":1419.91129},"13:42":{"price":1419.5138},"13:41":{"price":1419.54023},"13:40":{"price":1419.25415},"13:39":{"price":1419.39195},"13:38":{"price":1419.95398},"13:37":{"price":1419.46088},"13:36":{"price":1419.17448},"13:35":{"price":1419.24342},"13:34":{"price":1419.38138},"13:33":{"price":1419.7795},"13:32":{"price":1419.21685},"13:31":{"price":1419.61494},"13:30":{"price":1419.38138},"13:29":{"price":1419.21685},"13:28":{"price":1419.61494},"13:27":{"price":1419.47689},"13:26":{"price":1419.47689},"13:25":{"price":1419.31239},"13:24":{"price":1419.14789},"13:23":{"price":1419.14789},"13:22":{"price":1418.91447},"13:21":{"price":1419.31239},"13:20":{"price":1419.31239},"13:19":{"price":1419.87496},"13:18":{"price":1419.14789},"13:17":{"price":1419.38138},"13:16":{"price":1419.38138},"13:15":{"price":1419.45039},"13:14":{"price":1419.45039},"13:13":{"price":1419.45039},"13:12":{"price":1419.7795},"13:11":{"price":1419.61494},"13:10":{"price":1419.7795},"13:09":{"price":1419.51942},"13:08":{"price":1419.51942},"13:07":{"price":1419.35484},"13:06":{"price":1419.45039},"13:05":{"price":1419.7795},"13:04":{"price":1420.01317},"13:03":{"price":1419.51942},"13:02":{"price":1419.84858},"13:01":{"price":1419.98683},"13:00":{"price":1419.98683},"12:59":{"price":1420.54998},"12:58":{"price":1419.98683},"12:57":{"price":1420.41152},"12:56":{"price":1420.57613},"12:55":{"price":1420.10861},"12:54":{"price":1420.27316},"12:53":{"price":1420.27316},"12:52":{"price":1420.34233},"12:51":{"price":1420.17775},"12:50":{"price":1420.34233},"12:49":{"price":1420.48074},"12:48":{"price":1420.74074},"12:47":{"price":1420.81001},"12:46":{"price":1421.13928},"12:45":{"price":1420.43772},"12:44":{"price":1420.83608},"12:43":{"price":1420.76683},"12:42":{"price":1420.50691},"12:41":{"price":1420.76683},"12:40":{"price":1420.34233},"12:39":{"price":1420.50691},"12:38":{"price":1421.02665},"12:37":{"price":1420.95739},"12:36":{"price":1421.19118},"12:35":{"price":1420.55921},"12:34":{"price":1420.49005},"12:33":{"price":1420.81894},"12:32":{"price":1420.29939},"12:31":{"price":1419.73684},"12:30":{"price":1420.53307},"12:29":{"price":1420.23026},"12:28":{"price":1420.39474},"12:27":{"price":1420.3256},"12:26":{"price":1420.16116},"12:25":{"price":1420.06579},"12:24":{"price":1419.97039},"12:23":{"price":1420.29939},"12:22":{"price":1421.00066},"12:21":{"price":1420.6976},"12:20":{"price":1419.97039},"12:19":{"price":1420.36854},"12:18":{"price":1420.83608},"12:17":{"price":1421.16524},"12:16":{"price":1420.10861},"12:15":{"price":1420.22065},"12:14":{"price":1420.38531},"12:13":{"price":1420.54998},"12:12":{"price":1420.5238},"12:11":{"price":1420.28986},"12:10":{"price":1420.61924},"12:09":{"price":1420.78393},"12:08":{"price":1421.37329},"12:07":{"price":1421.20863},"12:06":{"price":1421.67682},"12:05":{"price":1421.53795},"12:04":{"price":1421.65899},"12:03":{"price":1421.77207},"12:02":{"price":1421.77207},"12:01":{"price":1421.01795},"12:00":{"price":1421.08731},"11:59":{"price":1420.78393},"11:58":{"price":1420.0823},"11:57":{"price":1420.19437},"11:56":{"price":1420.26359},"11:55":{"price":1420.09885},"11:54":{"price":1420.66238},"11:53":{"price":1419.50898},"11:52":{"price":1419.60461},"11:51":{"price":1419.60461},"11:50":{"price":1419.41332},"11:49":{"price":1419.60461},"11:48":{"price":1420.12516},"11:47":{"price":1420.01317},"11:46":{"price":1420.76683},"11:45":{"price":1420.46389},"11:44":{"price":1421.4509},"11:43":{"price":1421.7799},"11:42":{"price":1421.68476},"11:41":{"price":1421.42505},"11:40":{"price":1421.35571},"11:39":{"price":1420.79289},"11:38":{"price":1420.88816},"11:37":{"price":1420.88816},"11:36":{"price":1420.81894},"11:35":{"price":1422.01382},"11:34":{"price":1422.08326},"11:33":{"price":1422.81106},"11:32":{"price":1422.03947},"11:31":{"price":1421.38158},"11:30":{"price":1421.82357},"11:29":{"price":1421.1219},"11:28":{"price":1420.79289},"11:27":{"price":1420.84498},"11:26":{"price":1420.80184},"11:25":{"price":1420.07557},"11:24":{"price":1420.74975},"11:23":{"price":1420.3518},"11:22":{"price":1420.84498},"11:21":{"price":1420.91417},"11:20":{"price":1421.24301},"11:19":{"price":1421.40743},"11:18":{"price":1421.33816},"11:17":{"price":1420.94017},"11:16":{"price":1421.03533},"11:15":{"price":1420.21364},"11:14":{"price":1420.98339},"11:13":{"price":1421.42505},"11:12":{"price":1421.35571},"11:11":{"price":1420.86213},"11:10":{"price":1421.46855},"11:09":{"price":1422.63964},"11:08":{"price":1422.96919},"11:07":{"price":1422.00626},"11:06":{"price":1422.1271},"11:05":{"price":1421.79783},"11:04":{"price":1422.3797},"11:03":{"price":1422.63964},"11:02":{"price":1421.74629},"11:01":{"price":1421.85955},"11:00":{"price":1421.5557},"10:59":{"price":1420.96588},"10:58":{"price":1422.0501},"10:57":{"price":1421.79783},"10:56":{"price":1421.81579},"10:55":{"price":1421.62519},"10:54":{"price":1422.39815},"10:53":{"price":1421.90335},"10:52":{"price":1422.65148},"10:51":{"price":1422.51197},"10:50":{"price":1423.05152},"10:49":{"price":1423.28654},"10:48":{"price":1423.26733},"10:47":{"price":1423.4576},"10:46":{"price":1423.52747},"10:45":{"price":1423.85745},"10:44":{"price":1422.70929},"10:43":{"price":1422.51896},"10:42":{"price":1424.0475},"10:41":{"price":1424.02244},"10:40":{"price":1425.81284},"10:39":{"price":1424.44738},"10:38":{"price":1425.6478},"10:37":{"price":1425.03711},"10:36":{"price":1424.38221},"10:35":{"price":1424.65753},"10:34":{"price":1425.95646},"10:33":{"price":1424.7117},"10:32":{"price":1424.12259},"10:31":{"price":1424.52208},"10:30":{"price":1423.7037}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1420.38008,"return":0.05},"1w":{"date":"2026-03-12","prev":1415.51611,"return":0.39},"1m":{"date":"2026-02-19","prev":1409.06875,"return":0.85},"3m":{"date":"2025-12-19","prev":1494.62205,"return":-4.92},"6m":{"date":"2025-09-19","prev":1551.02501,"return":-8.38},"9m":{"date":"2025-06-19","prev":1174.02945,"return":21.04},"1y":{"date":"2025-03-19","prev":1286.77609,"return":10.44}}}}},"MEP_AL35":{"ticker":"MEP_AL35","name":"Dolar Mep AL35","kind":"dolar","img":"USA","currency":{"ARS":"AL35"},"data":{"ARS":{"daily":{"2026-03-19":{"price":1411.8984},"2026-03-18":{"price":1424.63382},"2026-03-17":{"price":1413.55263},"2026-03-16":{"price":1427.67464},"2026-03-13":{"price":1423.07692},"2026-03-12":{"price":1418.4294},"2026-03-11":{"price":1416.41655},"2026-03-10":{"price":1420.94241},"2026-03-09":{"price":1431.03448},"2026-03-06":{"price":1436.54354},"2026-03-05":{"price":1431.81818},"2026-03-04":{"price":1423.07197},"2026-03-03":{"price":1431.37255},"2026-03-02":{"price":1415.20468},"2026-02-27":{"price":1418.51369},"2026-02-26":{"price":1434.69256},"2026-02-25":{"price":1426.54456},"2026-02-24":{"price":1399.84562},"2026-02-23":{"price":1395.7935},"2026-02-20":{"price":1401.51515},"2026-02-19":{"price":1409.04459},"2026-02-18":{"price":1411.0971},"2026-02-13":{"price":1423.55921},"2026-02-12":{"price":1408.09337},"2026-02-11":{"price":1430.2016},"2026-02-10":{"price":1425.85551},"2026-02-09":{"price":1435.93332},"2026-02-06":{"price":1444.0346},"2026-02-05":{"price":1465.71501},"2026-02-04":{"price":1456.05096},"2026-02-03":{"price":1456.09319},"2026-02-02":{"price":1442.73938},"2026-01-30":{"price":1459.80504},"2026-01-29":{"price":1462.0333},"2026-01-28":{"price":1456.54371},"2026-01-27":{"price":1462.36559},"2026-01-26":{"price":1469.79608},"2026-01-23":{"price":1464.55369},"2026-01-22":{"price":1460.4712},"2026-01-21":{"price":1467.90451},"2026-01-20":{"price":1467.81457},"2026-01-19":{"price":1469.15863},"2026-01-16":{"price":1471.03941},"2026-01-15":{"price":1472.14854},"2026-01-14":{"price":1480.58706},"2026-01-13":{"price":1487.08045},"2026-01-12":{"price":1485.84718},"2026-01-09":{"price":1489.35604},"2026-01-08":{"price":1496.14604},"2026-01-07":{"price":1501.50938},"2026-01-06":{"price":1495.82572},"2026-01-05":{"price":1498.17232},"2026-01-02":{"price":1505.38058},"2025-12-30":{"price":1486.51452},"2025-12-29":{"price":1484.75452},"2025-12-26":{"price":1483.93782},"2025-12-24":{"price":1476.2151},"2025-12-23":{"price":1479.77178},"2025-12-22":{"price":1494.17853},"2025-12-19":{"price":1497.91504},"2025-12-18":{"price":1497.0836},"2025-12-17":{"price":1514.47661},"2025-12-16":{"price":1500.45998},"2025-12-15":{"price":1489.61822},"2025-12-12":{"price":1478.96879},"2025-12-11":{"price":1477.82781},"2025-12-10":{"price":1474.66307},"2025-12-09":{"price":1469.51467},"2025-12-05":{"price":1478.97574},"2025-12-04":{"price":1471.45934},"2025-12-03":{"price":1472.24835},"2025-12-02":{"price":1478.30176},"2025-12-01":{"price":1472.03127},"2025-11-28":{"price":1475.37473},"2025-11-27":{"price":1483.10992},"2025-11-26":{"price":1491.40847},"2025-11-25":{"price":1485.44347},"2025-11-21":{"price":1463.26531},"2025-11-20":{"price":1449.86595},"2025-11-19":{"price":1436.38304},"2025-11-18":{"price":1437.04503},"2025-11-17":{"price":1446.88547},"2025-11-14":{"price":1451.74263},"2025-11-13":{"price":1458.63236},"2025-11-12":{"price":1450.63801},"2025-11-11":{"price":1456.0054},"2025-11-10":{"price":1464.3925},"2025-11-07":{"price":1475.52448},"2025-11-06":{"price":1476.42887},"2025-11-05":{"price":1476.56141},"2025-11-04":{"price":1495.6424},"2025-11-03":{"price":1500.21082},"2025-10-31":{"price":1482.46102},"2025-10-30":{"price":1483.63374},"2025-10-29":{"price":1470.80133},"2025-10-28":{"price":1480.08785},"2025-10-27":{"price":1440.44776},"2025-10-24":{"price":1563.51852},"2025-10-23":{"price":1547.73493},"2025-10-22":{"price":1592.55725},"2025-10-21":{"price":1598.8764},"2025-10-20":{"price":1553.57798},"2025-10-17":{"price":1538.14815},"2025-10-16":{"price":1498.91383},"2025-10-15":{"price":1440.36209},"2025-10-14":{"price":1461.60714},"2025-10-13":{"price":1418.39271},"2025-10-09":{"price":1445.56114},"2025-10-08":{"price":1533.14069},"2025-10-07":{"price":1526.67628},"2025-10-06":{"price":1525.96823},"2025-10-03":{"price":1499.45455},"2025-10-02":{"price":1508.96947},"2025-10-01":{"price":1500.6},"2025-09-30":{"price":1502.29129},"2025-09-29":{"price":1456.04599},"2025-09-26":{"price":1436.9287},"2025-09-25":{"price":1389.12281},"2025-09-24":{"price":1376.14679},"2025-09-23":{"price":1406.25},"2025-09-22":{"price":1441.37553},"2025-09-19":{"price":1571.14317},"2025-09-18":{"price":1520.6243},"2025-09-17":{"price":1480.50663},"2025-09-16":{"price":1454.94131},"2025-09-15":{"price":1486},"2025-09-12":{"price":1480.76923},"2025-09-11":{"price":1442.49373},"2025-09-10":{"price":1421.91636},"2025-09-09":{"price":1431.28391},"2025-09-08":{"price":1426.9432},"2025-09-05":{"price":1387.26391},"2025-09-04":{"price":1380.56206},"2025-09-03":{"price":1367.09073},"2025-09-02":{"price":1367.90869},"2025-09-01":{"price":1382.89037},"2025-08-29":{"price":1355.86385},"2025-08-28":{"price":1340.32258},"2025-08-27":{"price":1359.15493},"2025-08-26":{"price":1355.91837},"2025-08-25":{"price":1364.44373},"2025-08-22":{"price":1328.13718},"2025-08-21":{"price":1317.26283},"2025-08-20":{"price":1311.09399},"2025-08-19":{"price":1297.22808},"2025-08-18":{"price":1307.63405},"2025-08-14":{"price":1305.15933},"2025-08-13":{"price":1320.78313},"2025-08-12":{"price":1321.17343},"2025-08-11":{"price":1323.09096},"2025-08-08":{"price":1335.36771},"2025-08-07":{"price":1329.48328},"2025-08-06":{"price":1337.71595},"2025-08-05":{"price":1340.68966},"2025-08-04":{"price":1350.66338},"2025-08-01":{"price":1360.89645},"2025-07-31":{"price":1348.2785},"2025-07-30":{"price":1319.69582},"2025-07-29":{"price":1292.07996},"2025-07-28":{"price":1297.09924},"2025-07-25":{"price":1285.51661},"2025-07-24":{"price":1273.95979},"2025-07-23":{"price":1263.75712},"2025-07-22":{"price":1258.22785},"2025-07-21":{"price":1279.59856},"2025-07-18":{"price":1287.5},"2025-07-17":{"price":1278.11024},"2025-07-16":{"price":1267.60563},"2025-07-15":{"price":1268.19449},"2025-07-14":{"price":1293.47826},"2025-07-11":{"price":1266.24866},"2025-07-10":{"price":1267.9897},"2025-07-08":{"price":1259.31559},"2025-07-07":{"price":1275.40501},"2025-07-04":{"price":1250},"2025-07-03":{"price":1238.8994},"2025-07-02":{"price":1236.9186},"2025-07-01":{"price":1228.77152},"2025-06-30":{"price":1213.13869},"2025-06-27":{"price":1194.2125},"2025-06-26":{"price":1189.72445},"2025-06-25":{"price":1194.65318},"2025-06-24":{"price":1186.78161},"2025-06-23":{"price":1184.88134},"2025-06-19":{"price":1174.33234},"2025-06-18":{"price":1167.60773},"2025-06-17":{"price":1183.28402},"2025-06-13":{"price":1195.29412},"2025-06-12":{"price":1187.0921},"2025-06-11":{"price":1186.46769},"2025-06-10":{"price":1194.62209},"2025-06-09":{"price":1192.60672},"2025-06-06":{"price":1189.21309},"2025-06-05":{"price":1187.49078},"2025-06-04":{"price":1193.99707},"2025-06-03":{"price":1188.81627},"2025-06-02":{"price":1185.47682},"2025-05-30":{"price":1189.45087},"2025-05-29":{"price":1180.63128},"2025-05-28":{"price":1164.56963},"2025-05-27":{"price":1160.25456},"2025-05-26":{"price":1143.80499},"2025-05-23":{"price":1144.9841},"2025-05-22":{"price":1142.58885},"2025-05-21":{"price":1145.04922},"2025-05-20":{"price":1153.01257},"2025-05-19":{"price":1147.10145},"2025-05-16":{"price":1152.81856},"2025-05-15":{"price":1145.51804},"2025-05-14":{"price":1138.72832},"2025-05-13":{"price":1140.23155},"2025-05-12":{"price":1143.78613},"2025-05-09":{"price":1145.83942},"2025-05-08":{"price":1148.90511},"2025-05-07":{"price":1158.62573},"2025-05-06":{"price":1196.49949},"2025-05-05":{"price":1202.23714},"2025-04-30":{"price":1181.00147},"2025-04-29":{"price":1170.69597},"2025-04-28":{"price":1175.06554},"2025-04-25":{"price":1185.63135},"2025-04-24":{"price":1186.9186},"2025-04-23":{"price":1173.09667},"2025-04-22":{"price":1137.64706},"2025-04-21":{"price":1124.56538},"2025-04-16":{"price":1167.86248},"2025-04-15":{"price":1233.9137},"2025-04-14":{"price":1247.96992},"2025-04-11":{"price":1327.89586},"2025-04-10":{"price":1356.5},"2025-04-09":{"price":1350.04122},"2025-04-08":{"price":1400},"2025-04-07":{"price":1368.28423},"2025-04-04":{"price":1338.59563},"2025-04-03":{"price":1314.81481},"2025-04-01":{"price":1313.29114},"2025-03-31":{"price":1314.71519},"2025-03-28":{"price":1310.09464},"2025-03-27":{"price":1293.41596},"2025-03-26":{"price":1295.71984},"2025-03-25":{"price":1297.29312},"2025-03-21":{"price":1285.78053},"2025-03-20":{"price":1277.05628},"2025-03-19":{"price":1281.53846},"2025-03-18":{"price":1298.43505},"2025-03-17":{"price":1250.7664}},"intraday":{"2026-03-19":{"17:00":{"price":1411.8984},"16:59":{"price":1416.44313},"16:58":{"price":1416.44313},"16:57":{"price":1416.44313},"16:56":{"price":1416.44313},"16:55":{"price":1416.44313},"16:54":{"price":1420.91153},"16:53":{"price":1419.58417},"16:52":{"price":1419.71831},"16:51":{"price":1421.12335},"16:50":{"price":1420.77678},"16:49":{"price":1419.83604},"16:48":{"price":1419.56259},"16:47":{"price":1419.25549},"16:46":{"price":1419.25549},"16:45":{"price":1418.34272},"16:44":{"price":1418.34272},"16:43":{"price":1418.26472},"16:42":{"price":1418.41116},"16:41":{"price":1418.41116},"16:40":{"price":1418.41116},"16:39":{"price":1419.3635},"16:38":{"price":1418.79195},"16:37":{"price":1418.92617},"16:36":{"price":1418.92617},"16:35":{"price":1418.83552},"16:34":{"price":1418.53292},"16:33":{"price":1418.53292},"16:32":{"price":1419.59732},"16:31":{"price":1419.46309},"16:30":{"price":1419.59732},"16:29":{"price":1418.52349},"16:28":{"price":1418.91348},"16:27":{"price":1418.91348},"16:26":{"price":1418.91348},"16:25":{"price":1418.00859},"16:24":{"price":1418.00859},"16:23":{"price":1419.0259},"16:22":{"price":1419.68842},"16:21":{"price":1419.35484},"16:20":{"price":1419.73649},"16:19":{"price":1419.65007},"16:18":{"price":1419.65007},"16:17":{"price":1420.03231},"16:16":{"price":1421.56334},"16:15":{"price":1420.3504},"16:14":{"price":1420.73335},"16:13":{"price":1420.9249},"16:12":{"price":1420.9249},"16:11":{"price":1422.78618},"16:10":{"price":1422.78618},"16:09":{"price":1422.78618},"16:08":{"price":1422.78618},"16:07":{"price":1421.83489},"16:06":{"price":1421.83489},"16:05":{"price":1421.83489},"16:04":{"price":1421.83489},"16:03":{"price":1421.83489},"16:02":{"price":1421.83489},"16:01":{"price":1421.83489},"16:00":{"price":1421.83489},"15:59":{"price":1421.62162},"15:58":{"price":1421.62162},"15:57":{"price":1420.46989},"15:56":{"price":1420.46989},"15:55":{"price":1420.46989},"15:54":{"price":1421.00999},"15:53":{"price":1420.27812},"15:52":{"price":1419.91634},"15:51":{"price":1419.91634},"15:50":{"price":1419.91634},"15:49":{"price":1420.68314},"15:48":{"price":1420.27812},"15:47":{"price":1420.68314},"15:46":{"price":1420.60491},"15:45":{"price":1420.60491},"15:44":{"price":1419.72477},"15:43":{"price":1419.72477},"15:42":{"price":1420.10796},"15:41":{"price":1419.58985},"15:40":{"price":1419.47667},"15:39":{"price":1419.47667},"15:38":{"price":1419.47667},"15:37":{"price":1418.95901},"15:36":{"price":1418.95901},"15:35":{"price":1418.95901},"15:34":{"price":1419.32002},"15:33":{"price":1419.32002},"15:32":{"price":1420.41312},"15:31":{"price":1420.41312},"15:30":{"price":1420.24291},"15:29":{"price":1419.83806},"15:28":{"price":1420.22138},"15:27":{"price":1420.22138},"15:26":{"price":1420.22138},"15:25":{"price":1420.43461},"15:24":{"price":1420.49136},"15:23":{"price":1420.49136},"15:22":{"price":1420.49136},"15:21":{"price":1420.49136},"15:20":{"price":1421.6428},"15:19":{"price":1421.6428},"15:18":{"price":1420.68314},"15:17":{"price":1420.68314},"15:16":{"price":1422.54663},"15:15":{"price":1422.54663},"15:14":{"price":1421.71444},"15:13":{"price":1421.71444},"15:12":{"price":1421.04552},"15:11":{"price":1421.19492},"15:10":{"price":1421.19492},"15:09":{"price":1421.19492},"15:08":{"price":1421.19492},"15:07":{"price":1421.19492},"15:06":{"price":1421.98486},"15:05":{"price":1419.71641},"15:04":{"price":1423.2747},"15:03":{"price":1423.2747},"15:02":{"price":1423.2747},"15:01":{"price":1419.68143},"15:00":{"price":1419.68143},"14:59":{"price":1420.58347},"14:58":{"price":1421.48649},"14:57":{"price":1421.2375},"14:56":{"price":1420.71853},"14:55":{"price":1421.2375},"14:54":{"price":1421.2375},"14:53":{"price":1420.56201},"14:52":{"price":1420.02162},"14:51":{"price":1419.44632},"14:50":{"price":1419.83806},"14:49":{"price":1419.05019},"14:48":{"price":1420.02969},"14:47":{"price":1420.02969},"14:46":{"price":1420.02969},"14:45":{"price":1420.02969},"14:44":{"price":1420.02969},"14:43":{"price":1419.7031},"14:42":{"price":1419.7031},"14:41":{"price":1420.73994},"14:40":{"price":1420.73994},"14:39":{"price":1420.73994},"14:38":{"price":1419.92979},"14:37":{"price":1419.92979},"14:36":{"price":1419.16329},"14:35":{"price":1419.89472},"14:34":{"price":1419.26346},"14:33":{"price":1420.77536},"14:32":{"price":1420.77536},"14:31":{"price":1420.77536},"14:30":{"price":1420.77536},"14:29":{"price":1420.5052},"14:28":{"price":1420.5052},"14:27":{"price":1420.5052},"14:26":{"price":1420.69711},"14:25":{"price":1420.12154},"14:24":{"price":1419.58985},"14:23":{"price":1420.56958},"14:22":{"price":1420.10796},"14:21":{"price":1420.14311},"14:20":{"price":1419.9514},"14:19":{"price":1419.9514},"14:18":{"price":1419.9514},"14:17":{"price":1419.68143},"14:16":{"price":1419.73809},"14:15":{"price":1419.73809},"14:14":{"price":1419.8298},"14:13":{"price":1419.92979},"14:12":{"price":1420.37012},"14:11":{"price":1418.253},"14:10":{"price":1419.55964},"14:09":{"price":1418.60151},"14:08":{"price":1419.17623},"14:07":{"price":1419.48122},"14:06":{"price":1419.6513},"14:05":{"price":1419.33746},"14:04":{"price":1419.79798},"14:03":{"price":1419.79798},"14:02":{"price":1419.41565},"14:01":{"price":1419.41565},"14:00":{"price":1419.41565},"13:59":{"price":1420.42851},"13:58":{"price":1419.89768},"13:57":{"price":1419.89768},"13:56":{"price":1417.04821},"13:55":{"price":1417.04821},"13:54":{"price":1417.04821},"13:53":{"price":1417.04821},"13:52":{"price":1417.04821},"13:51":{"price":1420.18621},"13:50":{"price":1419.9865},"13:49":{"price":1419.9865},"13:48":{"price":1419.85145},"13:47":{"price":1420.71853},"13:46":{"price":1420.27027},"13:45":{"price":1420.27027},"13:44":{"price":1420.73253},"13:43":{"price":1419.50297},"13:42":{"price":1420.23504},"13:41":{"price":1418.91892},"13:40":{"price":1420.04322},"13:39":{"price":1419.44632},"13:38":{"price":1420.02162},"13:37":{"price":1419.44632},"13:36":{"price":1419.44632},"13:35":{"price":1420.21348},"13:34":{"price":1420.3486},"13:33":{"price":1420.85359},"13:32":{"price":1419.50297},"13:31":{"price":1419.50297},"13:30":{"price":1419.31128},"13:29":{"price":1419.31128},"13:28":{"price":1419.31128},"13:27":{"price":1419.31128},"13:26":{"price":1419.7731},"13:25":{"price":1419.31128},"13:24":{"price":1419.31128},"13:23":{"price":1419.31128},"13:22":{"price":1419.44632},"13:21":{"price":1419.44632},"13:20":{"price":1419.58136},"13:19":{"price":1419.44632},"13:18":{"price":1419.44632},"13:17":{"price":1419.44632},"13:16":{"price":1419.58136},"13:15":{"price":1419.58136},"13:14":{"price":1419.58136},"13:13":{"price":1419.55964},"13:12":{"price":1420.54054},"13:11":{"price":1419.59459},"13:10":{"price":1418.55754},"13:09":{"price":1419.44632},"13:08":{"price":1419.44632},"13:07":{"price":1420.48518},"13:06":{"price":1420.48518},"13:05":{"price":1420.1024},"13:04":{"price":1419.33746},"13:03":{"price":1419.98922},"13:02":{"price":1420.58467},"13:01":{"price":1420.58467},"13:00":{"price":1419.91109},"12:59":{"price":1421.35059},"12:58":{"price":1419.60679},"12:57":{"price":1420.18052},"12:56":{"price":1421.54219},"12:55":{"price":1421.54219},"12:54":{"price":1420.03231},"12:53":{"price":1420.03231},"12:52":{"price":1420.77607},"12:51":{"price":1420.77607},"12:50":{"price":1421.04554},"12:49":{"price":1419.95422},"12:48":{"price":1420.3367},"12:47":{"price":1420.03231},"12:46":{"price":1420.03231},"12:45":{"price":1420.03231},"12:44":{"price":1421.10228},"12:43":{"price":1421.10228},"12:42":{"price":1421.10228},"12:41":{"price":1421.23703},"12:40":{"price":1420.14543},"12:39":{"price":1419.57195},"12:38":{"price":1420.71939},"12:37":{"price":1421.52104},"12:36":{"price":1421.52104},"12:35":{"price":1421.52104},"12:34":{"price":1421.52104},"12:33":{"price":1420.39332},"12:32":{"price":1420.39332},"12:31":{"price":1419.85453},"12:30":{"price":1419.85453},"12:29":{"price":1419.68493},"12:28":{"price":1420.66272},"12:27":{"price":1420.25862},"12:26":{"price":1419.89768},"12:25":{"price":1420.66272},"12:24":{"price":1419.70656},"12:23":{"price":1419.31573},"12:22":{"price":1421.4642},"12:21":{"price":1420.0944},"12:20":{"price":1421.73385},"12:19":{"price":1421.25825},"12:18":{"price":1421.856},"12:17":{"price":1421.5077},"12:16":{"price":1421.5077},"12:15":{"price":1420.87497},"12:14":{"price":1419.76807},"12:13":{"price":1419.76807},"12:12":{"price":1419.76807},"12:11":{"price":1421.06685},"12:10":{"price":1420.87497},"12:09":{"price":1420.87497},"12:08":{"price":1421.33693},"12:07":{"price":1422.01215},"12:06":{"price":1422.01215},"12:05":{"price":1422.1472},"12:04":{"price":1422.01215},"12:03":{"price":1422.1472},"12:02":{"price":1422.1472},"12:01":{"price":1421.43629},"12:00":{"price":1421.43629},"11:59":{"price":1421.43629},"11:58":{"price":1420.49136},"11:57":{"price":1420.49136},"11:56":{"price":1420.06481},"11:55":{"price":1419.60308},"11:54":{"price":1420.75395},"11:53":{"price":1419.32002},"11:52":{"price":1418.82416},"11:51":{"price":1417.97086},"11:50":{"price":1419.19396},"11:49":{"price":1419.12458},"11:48":{"price":1416.44277},"11:47":{"price":1416.44277},"11:46":{"price":1420.73335},"11:45":{"price":1420.73335},"11:44":{"price":1420.61244},"11:43":{"price":1421.49987},"11:42":{"price":1420.89633},"11:41":{"price":1419.91634},"11:40":{"price":1419.91634},"11:39":{"price":1420.91768},"11:38":{"price":1420.10796},"11:37":{"price":1420.10796},"11:36":{"price":1421.91929},"11:35":{"price":1421.91929},"11:34":{"price":1422.05426},"11:33":{"price":1421.86235},"11:32":{"price":1421.9973},"11:31":{"price":1421.24443},"11:30":{"price":1421.3794},"11:29":{"price":1419.20691},"11:28":{"price":1420.97449},"11:27":{"price":1421.10228},"11:26":{"price":1419.79798},"11:25":{"price":1419.79798},"11:24":{"price":1421.15903},"11:23":{"price":1420.44385},"11:22":{"price":1420.6776},"11:21":{"price":1420.87587},"11:20":{"price":1420.79807},"11:19":{"price":1423.84284},"11:18":{"price":1418.57968},"11:17":{"price":1421.30751},"11:16":{"price":1421.30751},"11:15":{"price":1421.17299},"11:14":{"price":1421.84557},"11:13":{"price":1421.17299},"11:12":{"price":1420.90395},"11:11":{"price":1421.17299},"11:10":{"price":1422.10243},"11:09":{"price":1422.10243},"11:08":{"price":1421.84761},"11:07":{"price":1422.1714},"11:06":{"price":1422.22222},"11:05":{"price":1421.35739},"11:04":{"price":1421.35739},"11:03":{"price":1422.83327},"11:02":{"price":1422.83327},"11:01":{"price":1422.83327},"11:00":[],"10:59":{"price":1421.30066},"10:58":{"price":1422.1444},"10:56":{"price":1425.5233},"10:55":{"price":1421.89189},"10:54":{"price":1422.02703},"10:53":{"price":1421.69977},"10:52":{"price":1422.51047},"10:51":{"price":1422.39289},"10:50":{"price":1422.60542},"10:49":{"price":1423.06656},"10:48":{"price":1422.24317},"10:47":{"price":1425.54912},"10:46":{"price":1424.66676},"10:45":{"price":1424.62988},"10:44":{"price":1424.62988},"10:43":{"price":1426.11036},"10:42":{"price":1426.24495},"10:41":{"price":1422.73033},"10:40":{"price":1425.19156},"10:39":{"price":1425.2889},"10:38":{"price":1425.67204},"10:36":{"price":1425.50336},"10:34":{"price":1424.74916},"10:33":{"price":1424.7182},"10:32":{"price":1421.46878},"10:31":{"price":1424.16935},"10:30":{"price":1419.33333}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1424.63382,"return":-0.89},"1w":{"date":"2026-03-12","prev":1418.4294,"return":-0.46},"1m":{"date":"2026-02-19","prev":1409.04459,"return":0.2},"3m":{"date":"2025-12-19","prev":1497.91504,"return":-5.74},"6m":{"date":"2025-09-19","prev":1571.14317,"return":-10.14},"9m":{"date":"2025-06-19","prev":1174.33234,"return":20.23},"1y":{"date":"2025-03-19","prev":1281.53846,"return":10.17}}}}},"MEP_GD30":{"ticker":"MEP_GD30","name":"Dolar Mep GD30","kind":"dolar","img":"USA","currency":{"ARS":"GD30"},"data":{"ARS":{"daily":{"2026-03-19":{"price":1425.81888},"2026-03-18":{"price":1423.65006},"2026-03-17":{"price":1417.68148},"2026-03-16":{"price":1426.22428},"2026-03-13":{"price":1424.40743},"2026-03-12":{"price":1404.53686},"2026-03-11":{"price":1414.89699},"2026-03-10":{"price":1423.33333},"2026-03-09":{"price":1433.22684},"2026-03-06":{"price":1432.08896},"2026-03-05":{"price":1428.77515},"2026-03-04":{"price":1425.70978},"2026-03-03":{"price":1438.79173},"2026-03-02":{"price":1420.47619},"2026-02-27":{"price":1426.19808},"2026-02-26":{"price":1431.31695},"2026-02-25":{"price":1428.57143},"2026-02-24":{"price":1399.55675},"2026-02-23":{"price":1393.12736},"2026-02-20":{"price":1394.13989},"2026-02-19":{"price":1414.37867},"2026-02-18":{"price":1413.52201},"2026-02-13":{"price":1422.28509},"2026-02-12":{"price":1408.4507},"2026-02-11":{"price":1432.05794},"2026-02-10":{"price":1436.70886},"2026-02-09":{"price":1442.57881},"2026-02-06":{"price":1443.52792},"2026-02-05":{"price":1464.54298},"2026-02-04":{"price":1456.06158},"2026-02-03":{"price":1452.72436},"2026-02-02":{"price":1452.30868},"2026-01-30":{"price":1461.41607},"2026-01-29":{"price":1458.16165},"2026-01-28":{"price":1460.50553},"2026-01-27":{"price":1463.87833},"2026-01-26":{"price":1471.10055},"2026-01-23":{"price":1471.44457},"2026-01-22":{"price":1458.65385},"2026-01-21":{"price":1460.94129},"2026-01-20":{"price":1469.01796},"2026-01-19":{"price":1466.99187},"2026-01-16":{"price":1476.11336},"2026-01-15":{"price":1472.30794},"2026-01-14":{"price":1480.4898},"2026-01-13":{"price":1488.34176},"2026-01-12":{"price":1486.90418},"2026-01-09":{"price":1488.08559},"2026-01-08":{"price":1496.65415},"2026-01-07":{"price":1495.85122},"2026-01-06":{"price":1498.28816},"2026-01-05":{"price":1498.92934},"2026-01-02":{"price":1502.92314},"2025-12-30":{"price":1482.98448},"2025-12-29":{"price":1484.12811},"2025-12-26":{"price":1477.63966},"2025-12-24":{"price":1479.73744},"2025-12-23":{"price":1477.08779},"2025-12-22":{"price":1502.42788},"2025-12-19":{"price":1497.07769},"2025-12-18":{"price":1509.40146},"2025-12-17":{"price":1508.71429},"2025-12-16":{"price":1496.86431},"2025-12-15":{"price":1487.89625},"2025-12-12":{"price":1475.69141},"2025-12-11":{"price":1476.27417},"2025-12-10":{"price":1472.05151},"2025-12-09":{"price":1470.54492},"2025-12-05":{"price":1474.44934},"2025-12-04":{"price":1470.34705},"2025-12-03":{"price":1477.23935},"2025-12-02":{"price":1480.52902},"2025-12-01":{"price":1484.37269},"2025-11-28":{"price":1481.98264},"2025-11-27":{"price":1489.51875},"2025-11-26":{"price":1489.86486},"2025-11-25":{"price":1481.76471},"2025-11-21":{"price":1450.36496},"2025-11-20":{"price":1451.56549},"2025-11-19":{"price":1445.45321},"2025-11-18":{"price":1440.73529},"2025-11-17":{"price":1445.66814},"2025-11-14":{"price":1451.02639},"2025-11-13":{"price":1455.61338},"2025-11-12":{"price":1450.23557},"2025-11-11":{"price":1453.4712},"2025-11-10":{"price":1476.1194},"2025-11-07":{"price":1445.47494},"2025-11-06":{"price":1479.5383},"2025-11-05":{"price":1480.28781},"2025-11-04":{"price":1481.42578},"2025-11-03":{"price":1484.37736},"2025-10-31":{"price":1482.68072},"2025-10-30":{"price":1473.04033},"2025-10-29":{"price":1464.35569},"2025-10-28":{"price":1473.50091},"2025-10-27":{"price":1440.73042},"2025-10-24":{"price":1526.72414},"2025-10-23":{"price":1534.48276},"2025-10-22":{"price":1590.51724},"2025-10-21":{"price":1600.5472},"2025-10-20":{"price":1545.11722},"2025-10-17":{"price":1532.2357},"2025-10-16":{"price":1473.43566},"2025-10-15":{"price":1443.8861},"2025-10-14":{"price":1461.84874},"2025-10-13":{"price":1412.47002},"2025-10-09":{"price":1438.23529},"2025-10-08":{"price":1523.44828},"2025-10-07":{"price":1535.01303},"2025-10-06":{"price":1500.9349},"2025-10-03":{"price":1504.82094},"2025-10-02":{"price":1509.05893},"2025-10-01":{"price":1504.21245},"2025-09-30":{"price":1502.91439},"2025-09-29":{"price":1442.69822},"2025-09-26":{"price":1447.28995},"2025-09-25":{"price":1369.96153},"2025-09-24":{"price":1379.07631},"2025-09-23":{"price":1397.83095},"2025-09-22":{"price":1433.24251},"2025-09-19":{"price":1578.37024},"2025-09-18":{"price":1554.63059},"2025-09-17":{"price":1501.14286},"2025-09-16":{"price":1477.58463},"2025-09-15":{"price":1478.10761},"2025-09-12":{"price":1489.90826},"2025-09-11":{"price":1451.32743},"2025-09-10":{"price":1422.16038},"2025-09-09":{"price":1430.06189},"2025-09-08":{"price":1429.60289},"2025-09-05":{"price":1384.03948},"2025-09-04":{"price":1375.97557},"2025-09-03":{"price":1376.06838},"2025-09-02":{"price":1365.48223},"2025-09-01":{"price":1378.69624},"2025-08-29":{"price":1366.61157},"2025-08-28":{"price":1339.60396},"2025-08-27":{"price":1362.27045},"2025-08-26":{"price":1354.63848},"2025-08-25":{"price":1357.92304},"2025-08-22":{"price":1327.52727},"2025-08-21":{"price":1314.62502},"2025-08-20":{"price":1307.43134},"2025-08-19":{"price":1299.92045},"2025-08-18":{"price":1296.8254},"2025-08-14":{"price":1308.19515},"2025-08-13":{"price":1321.59363},"2025-08-12":{"price":1320.45346},"2025-08-11":{"price":1324.12141},"2025-08-08":{"price":1337.29331},"2025-08-07":{"price":1330.172},"2025-08-06":{"price":1334.45675},"2025-08-05":{"price":1345.88045},"2025-08-04":{"price":1355.41195},"2025-08-01":{"price":1365.40029},"2025-07-31":{"price":1361.94633},"2025-07-30":{"price":1320.22472},"2025-07-29":{"price":1290.12945},"2025-07-28":{"price":1294.42199},"2025-07-25":{"price":1290.37494},"2025-07-24":{"price":1269.32465},"2025-07-23":{"price":1262.5929},"2025-07-22":{"price":1253.30688},"2025-07-21":{"price":1281.3118},"2025-07-18":{"price":1290.16312},"2025-07-17":{"price":1282.62677},"2025-07-16":{"price":1264.98112},"2025-07-15":{"price":1280.92105},"2025-07-14":{"price":1294.41708},"2025-07-11":{"price":1269.01063},"2025-07-10":{"price":1270.81649},"2025-07-08":{"price":1255.03247},"2025-07-07":{"price":1277.09978},"2025-07-04":{"price":1246.27818},"2025-07-03":{"price":1241.10447},"2025-07-02":{"price":1238.68488},"2025-07-01":{"price":1230.93371},"2025-06-30":{"price":1209.02748},"2025-06-27":{"price":1195.45583},"2025-06-26":{"price":1200.33812},"2025-06-25":{"price":1199.71671},"2025-06-24":{"price":1181.92074},"2025-06-23":{"price":1183.83405},"2025-06-19":{"price":1176.38526},"2025-06-18":{"price":1163.19444},"2025-06-17":{"price":1181.83133},"2025-06-13":{"price":1189.48127},"2025-06-12":{"price":1188.6121},"2025-06-11":{"price":1187.90896},"2025-06-10":{"price":1191.21813},"2025-06-09":{"price":1193.68723},"2025-06-06":{"price":1190.7781},"2025-06-05":{"price":1198.68996},"2025-06-04":{"price":1192.08148},"2025-06-03":{"price":1191.83381},"2025-06-02":{"price":1184.16917},"2025-05-30":{"price":1193.29529},"2025-05-29":{"price":1183.09659},"2025-05-28":{"price":1164.84763},"2025-05-27":{"price":1161.36396},"2025-05-26":{"price":1146.12525},"2025-05-23":{"price":1136.86441},"2025-05-22":{"price":1145.55064},"2025-05-21":{"price":1154.86021},"2025-05-20":{"price":1155.94626},"2025-05-19":{"price":1154.96403},"2025-05-16":{"price":1154.75496},"2025-05-15":{"price":1159.56826},"2025-05-14":{"price":1139.11175},"2025-05-13":{"price":1146.98691},"2025-05-12":{"price":1141.40982},"2025-05-09":{"price":1147.51485},"2025-05-08":{"price":1143.76719},"2025-05-07":{"price":1142.87776},"2025-05-06":{"price":1200.57929},"2025-05-05":{"price":1201.87381},"2025-04-30":{"price":1179.0393},"2025-04-29":{"price":1171.20905},"2025-04-28":{"price":1176.64065},"2025-04-25":{"price":1185.07246},"2025-04-24":{"price":1182.08092},"2025-04-23":{"price":1172.09167},"2025-04-22":{"price":1148.45331},"2025-04-21":{"price":1133.48248},"2025-04-16":{"price":1179.64072},"2025-04-15":{"price":1236.44735},"2025-04-14":{"price":1250.14793},"2025-04-11":{"price":1318.73065},"2025-04-10":{"price":1359.05882},"2025-04-09":{"price":1340.09753},"2025-04-08":{"price":1373.76036},"2025-04-07":{"price":1366.03529},"2025-04-04":{"price":1335.76295},"2025-04-03":{"price":1314.42895},"2025-04-01":{"price":1304.80457},"2025-03-31":{"price":1313.7558},"2025-03-28":{"price":1302.93663},"2025-03-27":{"price":1287.7193},"2025-03-26":{"price":1296.62058},"2025-03-25":{"price":1293.09036},"2025-03-21":{"price":1285.34152},"2025-03-20":{"price":1285.16526},"2025-03-19":{"price":1289.73966},"2025-03-18":{"price":1290.63038},"2025-03-17":{"price":1252.88951}},"intraday":{"2026-03-19":{"16:59":{"price":1425.97945},"16:58":{"price":1425.97945},"16:57":{"price":1425.97945},"16:56":{"price":1425.97945},"16:55":{"price":1425.97945},"16:54":{"price":1421.27116},"16:53":{"price":1421.27116},"16:52":{"price":1418.53035},"16:51":{"price":1419.54575},"16:50":{"price":1419.54575},"16:49":{"price":1419.54575},"16:48":{"price":1419.09178},"16:47":{"price":1421.6},"16:46":{"price":1421.6},"16:45":{"price":1416.60016},"16:44":{"price":1416.60016},"16:43":{"price":1416.60016},"16:42":{"price":1416.60016},"16:41":{"price":1416.60016},"16:40":{"price":1416.60016},"16:39":{"price":1416.60016},"16:38":{"price":1416.60016},"16:37":{"price":1416.60016},"16:36":{"price":1416.60016},"16:35":{"price":1419.93281},"16:34":{"price":1419.02478},"16:33":{"price":1419.02478},"16:32":{"price":1418.29229},"16:31":{"price":1419.2},"16:30":{"price":1417.8126},"16:29":{"price":1418.58238},"16:28":{"price":1417.86284},"16:27":{"price":1418.30379},"16:26":{"price":1419.66427},"16:25":{"price":1419.66427},"16:24":{"price":1419.66427},"16:23":{"price":1419.66427},"16:22":{"price":1419.66427},"16:21":{"price":1419.90719},"16:20":{"price":1420},"16:19":{"price":1420},"16:18":{"price":1419.3858},"16:17":{"price":1419.3858},"16:16":{"price":1419.52},"16:15":{"price":1419.52},"16:14":{"price":1420.52185},"16:13":{"price":1420.52185},"16:12":{"price":1421.48231},"16:11":{"price":1421.48231},"16:10":{"price":1420.8},"16:09":{"price":1421.47436},"16:08":{"price":1421.47436},"16:07":{"price":1421.47436},"16:06":{"price":1421.47436},"16:05":{"price":1421.47436},"16:04":{"price":1420.55475},"16:03":{"price":1420.55475},"16:02":{"price":1420.23409},"16:01":{"price":1420.23409},"16:00":{"price":1420.23409},"15:59":{"price":1420.23409},"15:58":{"price":1420.23409},"15:57":{"price":1420.23409},"15:56":{"price":1422.28645},"15:55":{"price":1420.82464},"15:54":{"price":1420.82464},"15:53":{"price":1420.82464},"15:52":{"price":1420.82464},"15:51":{"price":1420.82464},"15:50":{"price":1419.75309},"15:49":{"price":1419.36518},"15:48":{"price":1420.89217},"15:47":{"price":1420.89217},"15:46":{"price":1420.73171},"15:45":{"price":1420.73171},"15:44":{"price":1419.04457},"15:43":{"price":1420.36889},"15:42":{"price":1420.36889},"15:41":{"price":1420.36889},"15:40":{"price":1420.36889},"15:39":{"price":1420.36889},"15:38":{"price":1420.36889},"15:37":{"price":1420.16672},"15:36":{"price":1420.16672},"15:35":{"price":1420.16672},"15:34":{"price":1420.16672},"15:33":{"price":1420.16672},"15:32":{"price":1421.64419},"15:31":{"price":1421.64419},"15:30":{"price":1421.64419},"15:29":{"price":1421.64419},"15:28":{"price":1421.09488},"15:27":{"price":1421.09488},"15:26":{"price":1420.08986},"15:25":{"price":1420.08986},"15:24":{"price":1420.08986},"15:23":{"price":1419.98076},"15:22":{"price":1421.5765},"15:21":{"price":1419.56696},"15:20":{"price":1419.86202},"15:19":{"price":1421.13717},"15:18":{"price":1421.13717},"15:17":{"price":1421.13717},"15:16":{"price":1421.13717},"15:15":{"price":1421.13717},"15:14":{"price":1420.2085},"15:13":{"price":1420.2085},"15:12":{"price":1418.48524},"15:11":{"price":1418.48524},"15:10":{"price":1420.66421},"15:09":{"price":1420.66421},"15:08":{"price":1420.66421},"15:07":{"price":1421.34831},"15:06":{"price":1421.94025},"15:05":{"price":1419.86202},"15:04":{"price":1420.08986},"15:03":{"price":1420.08986},"15:02":{"price":1419.86202},"15:01":{"price":1419.40658},"15:00":{"price":1422.03308},"14:59":{"price":1420.61326},"14:58":{"price":1420.54575},"14:57":{"price":1421.98297},"14:56":{"price":1419.9294},"14:55":{"price":1420.97655},"14:54":{"price":1420.97655},"14:53":{"price":1420.74835},"14:52":{"price":1420.06421},"14:51":{"price":1419.56696},"14:50":{"price":1420.41078},"14:49":{"price":1419.76893},"14:48":{"price":1419.24619},"14:47":{"price":1419.24619},"14:46":{"price":1419.86202},"14:45":{"price":1419.47385},"14:44":{"price":1419.9294},"14:43":{"price":1418.6718},"14:42":{"price":1418.6718},"14:41":{"price":1418.6718},"14:40":{"price":1418.80616},"14:39":{"price":1418.80616},"14:38":{"price":1418.80616},"14:37":{"price":1418.80616},"14:36":{"price":1418.80616},"14:35":{"price":1419.86202},"14:34":{"price":1419.86202},"14:33":{"price":1419.86202},"14:32":{"price":1420.22472},"14:31":{"price":1418.99262},"14:30":{"price":1420.72289},"14:29":{"price":1419.42215},"14:28":{"price":1419.42215},"14:27":{"price":1419.42215},"14:26":{"price":1419.42215},"14:25":{"price":1419.42215},"14:24":{"price":1420.47825},"14:23":{"price":1420.47825},"14:22":{"price":1420.47825},"14:21":{"price":1420.38523},"14:20":{"price":1420.38523},"14:19":{"price":1420.38523},"14:18":{"price":1420.38523},"14:17":{"price":1420.38523},"14:16":{"price":1419.42215},"14:15":{"price":1420.62982},"14:14":{"price":1420.62982},"14:13":{"price":1420.62982},"14:12":{"price":1420.62982},"14:11":{"price":1419.63426},"14:10":{"price":1419.63426},"14:09":{"price":1419.72735},"14:08":{"price":1419.56696},"14:07":{"price":1419.56696},"14:06":{"price":1420.30148},"14:05":{"price":1420.59673},"14:04":{"price":1419.91342},"14:03":{"price":1418.81712},"14:02":{"price":1420.02246},"14:01":{"price":1420.02246},"14:00":{"price":1420.02246},"13:59":{"price":1419.91342},"13:58":{"price":1419.91342},"13:57":{"price":1418.95142},"13:56":{"price":1419.73726},"13:55":{"price":1419.73726},"13:54":{"price":1419.73726},"13:53":{"price":1419.09644},"13:52":{"price":1419.09644},"13:51":{"price":1420.56225},"13:50":{"price":1420.37602},"13:49":{"price":1420.37602},"13:48":{"price":1420.37602},"13:47":{"price":1420.37602},"13:46":{"price":1420.08032},"13:45":{"price":1420.08032},"13:44":{"price":1420.08032},"13:43":{"price":1419.59839},"13:42":{"price":1419.91968},"13:41":{"price":1420.08032},"13:40":{"price":1419.89394},"13:39":{"price":1419.89394},"13:38":{"price":1418.63454},"13:37":{"price":1418.54113},"13:36":{"price":1419.43775},"13:35":{"price":1419.43775},"13:34":{"price":1419.89394},"13:33":{"price":1419.43775},"13:32":{"price":1419.59839},"13:31":{"price":1419.43775},"13:30":{"price":1419.43775},"13:29":{"price":1419.43775},"13:28":{"price":1419.43775},"13:27":{"price":1419.43775},"13:26":{"price":1419.43775},"13:25":{"price":1419.50514},"13:24":{"price":1418.31325},"13:23":{"price":1419.70744},"13:22":{"price":1419.43775},"13:21":{"price":1419.43775},"13:20":{"price":1419.59839},"13:19":{"price":1419.43775},"13:18":{"price":1419.43775},"13:17":{"price":1419.66581},"13:16":{"price":1419.66581},"13:15":{"price":1419.89394},"13:14":{"price":1419.43775},"13:13":{"price":1419.43775},"13:12":{"price":1420.12215},"13:11":{"price":1420.12215},"13:10":{"price":1420.12215},"13:09":{"price":1420.12215},"13:08":{"price":1420.12215},"13:07":{"price":1419.93569},"13:06":{"price":1420.16401},"13:05":{"price":1420.16401},"13:04":{"price":1419.70744},"13:03":{"price":1420.16401},"13:02":{"price":1420.16401},"13:01":{"price":1420.46003},"13:00":{"price":1420.16401},"12:59":{"price":1420.91714},"12:58":{"price":1420.43443},"12:57":{"price":1419.93569},"12:56":{"price":1420.71406},"12:55":{"price":1420.71406},"12:54":{"price":1420.71406},"12:53":{"price":1420.71406},"12:52":{"price":1420.71406},"12:51":{"price":1420.71406},"12:50":{"price":1420.71406},"12:49":{"price":1421.10343},"12:48":{"price":1421.26428},"12:47":{"price":1420.67192},"12:46":{"price":1421.35735},"12:45":{"price":1421.19653},"12:44":{"price":1420.87488},"12:43":{"price":1420.71406},"12:42":{"price":1420.39241},"12:41":{"price":1421.32388},"12:40":{"price":1420.40882},"12:39":{"price":1421.17117},"12:38":{"price":1421.17117},"12:37":{"price":1418.86247},"12:36":{"price":1421.26428},"12:35":{"price":1419.02314},"12:34":{"price":1420.39241},"12:33":{"price":1420.39241},"12:32":{"price":1421.23894},"12:31":{"price":1420.35043},"12:30":{"price":1420.35043},"12:29":{"price":1420.35043},"12:28":{"price":1419.89394},"12:27":{"price":1419.43775},"12:26":{"price":1420.14781},"12:25":{"price":1420.56225},"12:24":{"price":1420.56225},"12:23":{"price":1420.56225},"12:22":{"price":1420.95116},"12:21":{"price":1420.95116},"12:20":{"price":1420.95116},"12:19":{"price":1420.95116},"12:18":{"price":1421.32388},"12:17":{"price":1418.7319},"12:16":{"price":1418.86671},"12:15":{"price":1420.92536},"12:14":{"price":1420.85751},"12:13":{"price":1420.39961},"12:12":{"price":1421.79942},"12:11":{"price":1421.79942},"12:10":{"price":1421.79942},"12:09":{"price":1421.79942},"12:08":{"price":1422.25806},"12:07":{"price":1421.34107},"12:06":{"price":1422.06119},"12:05":{"price":1422.06119},"12:04":{"price":1421.19653},"12:03":{"price":1420.78173},"12:02":{"price":1422.59414},"12:01":{"price":1421.36642},"12:00":{"price":1421.36642},"11:59":{"price":1419.60406},"11:58":{"price":1420.81521},"11:57":{"price":1420.81521},"11:56":{"price":1420.81521},"11:55":{"price":1420.81521},"11:54":{"price":1420.81521},"11:53":{"price":1419.42747},"11:52":{"price":1418.287},"11:51":{"price":1419.73325},"11:50":{"price":1418.76908},"11:49":{"price":1418.76908},"11:48":{"price":1418.76908},"11:47":{"price":1420.08032},"11:46":{"price":1420.08032},"11:45":{"price":1421.68675},"11:44":{"price":1421.68675},"11:43":{"price":1423.05837},"11:42":{"price":1421.68675},"11:41":{"price":1420.95116},"11:40":{"price":1420.03854},"11:39":{"price":1420.03854},"11:38":{"price":1421.27249},"11:37":{"price":1420.56225},"11:36":{"price":1420.72289},"11:35":{"price":1421.91517},"11:34":{"price":1422.51485},"11:33":{"price":1422.51485},"11:32":{"price":1420.38523},"11:31":{"price":1421.34019},"11:30":{"price":1421.679},"11:29":{"price":1420.53672},"11:28":{"price":1420.83266},"11:27":{"price":1421.34019},"11:26":{"price":1420.42717},"11:25":{"price":1420.42717},"11:24":{"price":1419.85223},"11:23":{"price":1420.69741},"11:22":{"price":1420.4947},"11:21":{"price":1420.42717},"11:20":{"price":1420.42717},"11:19":{"price":1420.42717},"11:18":{"price":1420.1991},"11:17":{"price":1420.1991},"11:16":{"price":1421.56863},"11:15":{"price":1422.55107},"11:14":{"price":1421.2896},"11:13":{"price":1421.33205},"11:12":{"price":1422.04344},"11:11":{"price":1421.39984},"11:10":{"price":1422.75507},"11:09":{"price":1422.04344},"11:08":{"price":1421.72164},"11:07":{"price":1423.07692},"11:06":{"price":1421.62858},"11:05":{"price":1422.43322},"11:04":{"price":1423.87627},"11:03":{"price":1423.87627},"11:02":{"price":1423.87627},"11:01":{"price":1421.83223},"11:00":{"price":1421.12041},"10:59":{"price":1420.59533},"10:58":{"price":1422.89118},"10:57":{"price":1421.78951},"10:56":{"price":1422.99629},"10:55":{"price":1422.09677},"10:53":{"price":1422.87835},"10:52":{"price":1424.95158},"10:51":{"price":1423.01485},"10:50":{"price":1424.62879},"10:49":{"price":1426.33279},"10:48":{"price":1423.01485},"10:47":{"price":1423.17624},"10:46":{"price":1423.17624},"10:45":{"price":1423.40597},"10:44":{"price":1423.01485},"10:43":{"price":1422.27603},"10:39":{"price":1422.82854},"10:38":{"price":1425.35986},"10:37":{"price":1428.91761},"10:36":{"price":1426.08134},"10:35":{"price":1421.49292},"10:34":{"price":1425.83655},"10:33":{"price":1429.14589},"10:32":{"price":1422.26857}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1423.65006,"return":0.15},"1w":{"date":"2026-03-12","prev":1404.53686,"return":1.52},"1m":{"date":"2026-02-19","prev":1414.37867,"return":0.81},"3m":{"date":"2025-12-19","prev":1497.07769,"return":-4.76},"6m":{"date":"2025-09-19","prev":1578.37024,"return":-9.67},"9m":{"date":"2025-06-19","prev":1176.38526,"return":21.2},"1y":{"date":"2025-03-19","prev":1289.73966,"return":10.55}}}}},"META":{"ticker":"META","name":"Meta Platforms","kind":"cedear","img":"META","currency":{"ARS":"META"},"data":{"ARS":{"daily":{"2026-03-19":{"price":37100,"nominal":"106372","volume":"3947320180"},"2026-03-18":{"price":37700,"nominal":"35048","volume":"1330731240"},"2026-03-17":{"price":38120,"nominal":"36710","volume":"1408348080"},"2026-03-16":{"price":38420,"nominal":"64546","volume":"2472691640"},"2026-03-13":{"price":37660,"nominal":"78925","volume":"2961831980"},"2026-03-12":{"price":38780,"nominal":"42995","volume":"1673239640"},"2026-03-11":{"price":39680,"nominal":"33151","volume":"1314205320"},"2026-03-10":{"price":39860,"nominal":"33684","volume":"1350872140"},"2026-03-09":{"price":39680,"nominal":"35647","volume":"1399352440"},"2026-03-06":{"price":39780,"nominal":"37941","volume":"1509810740"},"2026-03-05":{"price":40320,"nominal":"50377","volume":"2029306700"},"2026-03-04":{"price":40920,"nominal":"46367","volume":"1895317400"},"2026-03-03":{"price":40540,"nominal":"61017","volume":"2447396000"},"2026-03-02":{"price":39920,"nominal":"56114","volume":"2231270220"},"2026-02-27":{"price":38920,"nominal":"48660","volume":"1922560560"},"2026-02-26":{"price":40640,"nominal":"31879","volume":"1288138880"},"2026-02-25":{"price":40020,"nominal":"30084","volume":"1185992680"},"2026-02-24":{"price":38520,"nominal":"36735","volume":"1412058020"},"2026-02-23":{"price":38360,"nominal":"30880","volume":"1193693740"},"2026-02-20":{"price":39600,"nominal":"60441","volume":"2401844940"},"2026-02-19":{"price":38860,"nominal":"37987","volume":"1475975200"},"2026-02-18":{"price":38620,"nominal":"43506","volume":"1696099620"},"2026-02-13":{"price":39580,"nominal":"28398","volume":"1126725200"},"2026-02-12":{"price":39840,"nominal":"75472","volume":"3017929320"},"2026-02-11":{"price":41160,"nominal":"56929","volume":"2331037500"},"2026-02-10":{"price":41360,"nominal":"47945","volume":"1978090400"},"2026-02-09":{"price":42120,"nominal":"74097","volume":"3084582680"},"2026-02-06":{"price":40840,"nominal":"105813","volume":"4357634060"},"2026-02-05":{"price":42360,"nominal":"130952","volume":"5498674100"},"2026-02-04":{"price":42020,"nominal":"110636","volume":"4659872400"},"2026-02-03":{"price":42860,"nominal":"56164","volume":"2434645460"},"2026-02-02":{"price":44240,"nominal":"74528","volume":"3301228680"},"2026-01-30":{"price":44900,"nominal":"128377","volume":"5794554140"},"2026-01-29":{"price":46220,"nominal":"769973","volume":"35240647760"},"2026-01-28":{"price":42240,"nominal":"118370","volume":"5003120980"},"2026-01-27":{"price":42280,"nominal":"133406","volume":"5639231360"},"2026-01-26":{"price":42600,"nominal":"60490","volume":"2561080940"},"2026-01-23":{"price":41920,"nominal":"93148","volume":"3870621240"},"2026-01-22":{"price":40640,"nominal":"121434","volume":"4882993160"},"2026-01-21":{"price":38920,"nominal":"97939","volume":"3777952380"},"2026-01-20":{"price":38340,"nominal":"71578","volume":"2747431200"},"2026-01-19":{"price":38860,"nominal":"15693","volume":"611243400"},"2026-01-16":{"price":39500,"nominal":"55094","volume":"2175368340"},"2026-01-15":{"price":39120,"nominal":"106826","volume":"4187236000"},"2026-01-14":{"price":39200,"nominal":"83940","volume":"3312536280"},"2026-01-13":{"price":40060,"nominal":"106165","volume":"4260716200"},"2026-01-12":{"price":41260,"nominal":"105299","volume":"4353968920"},"2026-01-09":{"price":41660,"nominal":"51674","volume":"2148138860"},"2026-01-08":{"price":41100,"nominal":"53295","volume":"2186253500"},"2026-01-07":{"price":41560,"nominal":"66946","volume":"2787161620"},"2026-01-06":{"price":42300,"nominal":"66072","volume":"2785220000"},"2026-01-05":{"price":42360,"nominal":"75510","volume":"3192571940"},"2026-01-02":{"price":41820,"nominal":"81843","volume":"3421212320"},"2025-12-30":{"price":42240,"nominal":"78552","volume":"3340014000"},"2025-12-29":{"price":41940,"nominal":"62918","volume":"2635661140"},"2025-12-26":{"price":42340,"nominal":"40723","volume":"1726040400"},"2025-12-24":{"price":42480,"nominal":"6298","volume":"267094060"},"2025-12-23":{"price":42360,"nominal":"45409","volume":"1931541180"},"2025-12-22":{"price":42420,"nominal":"62817","volume":"2674770300"},"2025-12-19":{"price":43000,"nominal":"56450","volume":"2421180380"},"2025-12-18":{"price":42720,"nominal":"77886","volume":"3335414760"},"2025-12-17":{"price":42400,"nominal":"68424","volume":"2900808640"},"2025-12-16":{"price":42380,"nominal":"69362","volume":"2898564900"},"2025-12-15":{"price":41480,"nominal":"37613","volume":"1544717960"},"2025-12-12":{"price":40740,"nominal":"51384","volume":"2088410800"},"2025-12-11":{"price":40940,"nominal":"48414","volume":"1972568680"},"2025-12-10":{"price":40600,"nominal":"82700","volume":"3371655240"},"2025-12-09":{"price":41200,"nominal":"75698","volume":"3115566280"},"2025-12-05":{"price":42380,"nominal":"125465","volume":"5273579720"},"2025-12-04":{"price":41720,"nominal":"230681","volume":"9659528380"},"2025-12-03":{"price":40580,"nominal":"110646","volume":"4503221180"},"2025-12-02":{"price":41040,"nominal":"101742","volume":"4159252420"},"2025-12-01":{"price":40540,"nominal":"134713","volume":"5453112960"},"2025-11-28":{"price":41100,"nominal":"157626","volume":"6422306380"},"2025-11-27":{"price":41220,"nominal":"39161","volume":"1611187420"},"2025-11-26":{"price":40520,"nominal":"240369","volume":"9737426620"},"2025-11-25":{"price":40240,"nominal":"408904","volume":"16266773140"},"2025-11-21":{"price":37260,"nominal":"70955","volume":"2638554680"},"2025-11-20":{"price":36560,"nominal":"205313","volume":"7563485140"},"2025-11-19":{"price":35940,"nominal":"148597","volume":"5364017260"},"2025-11-18":{"price":36860,"nominal":"145122","volume":"5302864940"},"2025-11-17":{"price":37040,"nominal":"108502","volume":"4062801640"},"2025-11-14":{"price":38020,"nominal":"155708","volume":"5871863800"},"2025-11-13":{"price":37480,"nominal":"121123","volume":"4551929340"},"2025-11-12":{"price":37680,"nominal":"169888","volume":"6395899280"},"2025-11-11":{"price":38560,"nominal":"148047","volume":"5695717100"},"2025-11-10":{"price":39080,"nominal":"258813","volume":"10029769900"},"2025-11-07":{"price":37960,"nominal":"215546","volume":"8158466980"},"2025-11-06":{"price":39020,"nominal":"130371","volume":"5106800680"},"2025-11-05":{"price":39960,"nominal":"256586","volume":"10250874020"},"2025-11-04":{"price":39700,"nominal":"221794","volume":"8863636100"},"2025-11-03":{"price":41000,"nominal":"297457","volume":"12157232540"},"2025-10-31":{"price":40720,"nominal":"432087","volume":"17630716680"},"2025-10-30":{"price":41620,"nominal":"783945","volume":"32477980140"},"2025-10-29":{"price":46680,"nominal":"39424","volume":"1824316740"},"2025-10-28":{"price":46780,"nominal":"34296","volume":"1600676160"},"2025-10-27":{"price":45680,"nominal":"31643","volume":"1416094440"},"2025-10-24":{"price":48160,"nominal":"18272","volume":"872697340"},"2025-10-23":{"price":47560,"nominal":"33015","volume":"1605471980"},"2025-10-22":{"price":49160,"nominal":"28549","volume":"1399777680"},"2025-10-21":{"price":49240,"nominal":"21764","volume":"1056323260"},"2025-10-20":{"price":47800,"nominal":"27637","volume":"1312564760"},"2025-10-17":{"price":46220,"nominal":"21178","volume":"959090600"},"2025-10-16":{"price":44180,"nominal":"31552","volume":"1383212840"},"2025-10-15":{"price":43620,"nominal":"24337","volume":"1063760160"},"2025-10-14":{"price":43480,"nominal":"24928","volume":"1074059780"},"2025-10-13":{"price":42740,"nominal":"32492","volume":"1377860860"},"2025-10-09":{"price":44480,"nominal":"42246","volume":"1929132800"},"2025-10-08":{"price":46280,"nominal":"38319","volume":"1781489540"},"2025-10-07":{"price":46280,"nominal":"25460","volume":"1161080500"},"2025-10-06":{"price":45200,"nominal":"67490","volume":"3034994540"},"2025-10-03":{"price":45320,"nominal":"52815","volume":"2415116860"},"2025-10-02":{"price":47000,"nominal":"39901","volume":"1881256080"},"2025-10-01":{"price":46980,"nominal":"34799","volume":"1626383720"},"2025-09-30":{"price":46960,"nominal":"30012","volume":"1390316740"},"2025-09-29":{"price":46180,"nominal":"21525","volume":"988033800"},"2025-09-26":{"price":45400,"nominal":"21744","volume":"963401400"},"2025-09-25":{"price":43800,"nominal":"13638","volume":"592055920"},"2025-09-24":{"price":44120,"nominal":"7963","volume":"349942720"},"2025-09-23":{"price":44560,"nominal":"36097","volume":"1601204480"},"2025-09-22":{"price":45900,"nominal":"29240","volume":"1375473660"},"2025-09-19":{"price":50375,"nominal":"19214","volume":"964721350"},"2025-09-18":{"price":50600,"nominal":"25551","volume":"1274691190"},"2025-09-17":{"price":48400,"nominal":"13546","volume":"649667100"},"2025-09-16":{"price":48020,"nominal":"22329","volume":"1060021500"},"2025-09-15":{"price":47620,"nominal":"37976","volume":"1800027340"},"2025-09-12":{"price":46580,"nominal":"17140","volume":"788338180"},"2025-09-11":{"price":45320,"nominal":"10516","volume":"474602580"},"2025-09-10":{"price":44960,"nominal":"15821","volume":"712222580"},"2025-09-09":{"price":45880,"nominal":"32448","volume":"1483444740"},"2025-09-08":{"price":45200,"nominal":"24721","volume":"1128046320"},"2025-09-05":{"price":43500,"nominal":"11698","volume":"507964975"},"2025-09-04":{"price":43025,"nominal":"18770","volume":"808106150"},"2025-09-03":{"price":42050,"nominal":"11099","volume":"466443675"},"2025-09-02":{"price":41875,"nominal":"19121","volume":"797084725"},"2025-09-01":{"price":42250,"nominal":"3068","volume":"130031750"},"2025-08-29":{"price":41700,"nominal":"18356","volume":"760061125"},"2025-08-28":{"price":42150,"nominal":"46515","volume":"1959436000"},"2025-08-27":{"price":42250,"nominal":"6209","volume":"263762600"},"2025-08-26":{"price":42575,"nominal":"6931","volume":"294999400"},"2025-08-25":{"price":42850,"nominal":"10325","volume":"439304575"},"2025-08-22":{"price":41900,"nominal":"18351","volume":"763905400"},"2025-08-21":{"price":40650,"nominal":"6040","volume":"244505450"},"2025-08-20":{"price":40825,"nominal":"16881","volume":"678285875"},"2025-08-19":{"price":40775,"nominal":"17492","volume":"714370925"},"2025-08-18":{"price":41725,"nominal":"33136","volume":"1378766150"},"2025-08-14":{"price":42750,"nominal":"10987","volume":"472824950"},"2025-08-13":{"price":43050,"nominal":"9197","volume":"397387300"},"2025-08-12":{"price":43600,"nominal":"23906","volume":"1044922500"},"2025-08-11":{"price":42325,"nominal":"6943","volume":"296701325"},"2025-08-08":{"price":42725,"nominal":"6318","volume":"268600050"},"2025-08-07":{"price":42275,"nominal":"22702","volume":"969378975"},"2025-08-06":{"price":42975,"nominal":"9883","volume":"424064725"},"2025-08-05":{"price":42925,"nominal":"12340","volume":"533670250"},"2025-08-04":{"price":43925,"nominal":"28577","volume":"1251694850"},"2025-08-01":{"price":42725,"nominal":"45315","volume":"1939142500"},"2025-07-31":{"price":43750,"nominal":"80599","volume":"3521775775"},"2025-07-30":{"price":38200,"nominal":"17454","volume":"664653800"},"2025-07-29":{"price":37925,"nominal":"20554","volume":"793211875"},"2025-07-28":{"price":38750,"nominal":"10744","volume":"415584775"},"2025-07-25":{"price":38300,"nominal":"28479","volume":"1095882950"},"2025-07-24":{"price":38075,"nominal":"9758","volume":"371214875"},"2025-07-23":{"price":37675,"nominal":"9007","volume":"337993975"},"2025-07-22":{"price":37150,"nominal":"10402","volume":"387396825"},"2025-07-21":{"price":38175,"nominal":"17013","volume":"653870725"},"2025-07-18":{"price":38025,"nominal":"10567","volume":"398030650"},"2025-07-17":{"price":37500,"nominal":"13692","volume":"511862075"},"2025-07-16":{"price":37350,"nominal":"15779","volume":"588277275"},"2025-07-15":{"price":37975,"nominal":"35681","volume":"1373809200"},"2025-07-14":{"price":39000,"nominal":"9257","volume":"357346075"},"2025-07-11":{"price":38000,"nominal":"12989","volume":"494216050"},"2025-07-10":{"price":38550,"nominal":"9948","volume":"381743850"},"2025-07-08":{"price":37875,"nominal":"8843","volume":"334961300"},"2025-07-07":{"price":38275,"nominal":"26215","volume":"1001455600"},"2025-07-04":{"price":37150,"nominal":"4028","volume":"149607525"},"2025-07-03":{"price":37150,"nominal":"12774","volume":"471231225"},"2025-07-02":{"price":36875,"nominal":"19283","volume":"713499450"},"2025-07-01":{"price":37000,"nominal":"16508","volume":"604684025"},"2025-06-30":{"price":37325,"nominal":"20825","volume":"774746475"},"2025-06-27":{"price":36675,"nominal":"8593","volume":"313801000"},"2025-06-26":{"price":36375,"nominal":"9689","volume":"351688500"},"2025-06-25":{"price":35400,"nominal":"9314","volume":"328552450"},"2025-06-24":{"price":35200,"nominal":"9384","volume":"329032000"},"2025-06-23":{"price":34575,"nominal":"62031","volume":"2100780350"},"2025-06-19":{"price":33250,"nominal":"4266","volume":"142313900"},"2025-06-18":{"price":33875,"nominal":"10620","volume":"360237575"},"2025-06-17":{"price":34300,"nominal":"23332","volume":"803412325"},"2025-06-13":{"price":33825,"nominal":"19099","volume":"653296300"},"2025-06-12":{"price":34375,"nominal":"11019","volume":"378881400"},"2025-06-11":{"price":34400,"nominal":"14311","volume":"496953575"},"2025-06-10":{"price":34875,"nominal":"20678","volume":"719851925"},"2025-06-09":{"price":34725,"nominal":"11974","volume":"417529200"},"2025-06-06":{"price":34775,"nominal":"13982","volume":"486011975"},"2025-06-05":{"price":34100,"nominal":"17576","volume":"603739850"},"2025-06-04":{"price":34300,"nominal":"30287","volume":"1033137750"},"2025-06-03":{"price":33250,"nominal":"11707","volume":"389223175"},"2025-06-02":{"price":33425,"nominal":"17891","volume":"591573350"},"2025-05-30":{"price":32450,"nominal":"12985","volume":"419630250"},"2025-05-29":{"price":32100,"nominal":"6491","volume":"207267850"},"2025-05-28":{"price":31600,"nominal":"56045","volume":"1775117800"},"2025-05-27":{"price":31400,"nominal":"8959","volume":"278809375"},"2025-05-26":{"price":30300,"nominal":"2739","volume":"83114900"},"2025-05-23":{"price":30400,"nominal":"37687","volume":"1141901475"},"2025-05-22":{"price":30775,"nominal":"8676","volume":"268112125"},"2025-05-21":{"price":30775,"nominal":"21494","volume":"664596275"},"2025-05-20":{"price":30950,"nominal":"11495","volume":"355746750"},"2025-05-19":{"price":31050,"nominal":"12087","volume":"373648850"},"2025-05-16":{"price":31250,"nominal":"8797","volume":"272305875"},"2025-05-15":{"price":31150,"nominal":"11474","volume":"361076275"},"2025-05-14":{"price":31725,"nominal":"13401","volume":"424093750"},"2025-05-13":{"price":31700,"nominal":"42731","volume":"1348080500"},"2025-05-12":{"price":30850,"nominal":"33053","volume":"1005726000"},"2025-05-09":{"price":28575,"nominal":"9059","volume":"259060425"},"2025-05-08":{"price":28875,"nominal":"22028","volume":"640911875"},"2025-05-07":{"price":29075,"nominal":"21310","volume":"619809325"},"2025-05-06":{"price":29700,"nominal":"49877","volume":"1490507050"},"2025-05-05":{"price":30300,"nominal":"63927","volume":"1913458925"},"2025-04-30":{"price":27250,"nominal":"44510","volume":"1198586225"},"2025-04-29":{"price":27500,"nominal":"16936","volume":"465239375"},"2025-04-28":{"price":27400,"nominal":"28665","volume":"780897700"},"2025-04-25":{"price":27425,"nominal":"107857","volume":"2934877050"},"2025-04-24":{"price":26675,"nominal":"37369","volume":"991890975"},"2025-04-23":{"price":25625,"nominal":"60687","volume":"1555248425"},"2025-04-22":{"price":24125,"nominal":"14347","volume":"339030075"},"2025-04-21":{"price":22875,"nominal":"18035","volume":"405985825"},"2025-04-16":{"price":24650,"nominal":"27582","volume":"699537700"},"2025-04-15":{"price":27050,"nominal":"18593","volume":"505682700"},"2025-04-14":{"price":27850,"nominal":"29899","volume":"823271275"},"2025-04-11":{"price":30275,"nominal":"56038","volume":"1703648100"},"2025-04-10":{"price":30950,"nominal":"29222","volume":"911685700"},"2025-04-09":{"price":32550,"nominal":"100157","volume":"3104000850"},"2025-04-08":{"price":29100,"nominal":"111153","volume":"3330958550"},"2025-04-07":{"price":29225,"nominal":"107981","volume":"3143546150"},"2025-04-04":{"price":28300,"nominal":"0","volume":"0"},"2025-04-03":{"price":29175,"nominal":"82369","volume":"2444687725"},"2025-04-01":{"price":31850,"nominal":"42672","volume":"1364728750"},"2025-03-31":{"price":31600,"nominal":"24578","volume":"767897450"},"2025-03-28":{"price":31400,"nominal":"41236","volume":"1304423000"},"2025-03-27":{"price":32550,"nominal":"15090","volume":"495444625"},"2025-03-26":{"price":33025,"nominal":"35901","volume":"1192384875"},"2025-03-25":{"price":33850,"nominal":"39058","volume":"1322329200"},"2025-03-21":{"price":32050,"nominal":"13027","volume":"416828650"},"2025-03-20":{"price":31450,"nominal":"18309","volume":"589357650"},"2025-03-19":{"price":31425,"nominal":"21975","volume":"693841275"},"2025-03-18":{"price":31500,"nominal":"27174","volume":"840424000"},"2025-03-17":{"price":31625,"nominal":"12851","volume":"403935525"}},"intraday":{"2026-03-19":{"16:59":{"price":37140,"nominal":"27","volume":"1002780","trades":"1"},"16:58":{"price":37140,"nominal":"53","volume":"1966320","trades":"4"},"16:57":{"price":37140,"nominal":"71","volume":"2632900","trades":"4"},"16:56":{"price":37120,"nominal":"145","volume":"5382400","trades":"3"},"16:55":{"price":37120,"nominal":"49","volume":"1818580","trades":"4"},"16:54":{"price":37100,"nominal":"20","volume":"741660","trades":"3"},"16:53":{"price":37100,"nominal":"100","volume":"3703000","trades":"2"},"16:52":{"price":37020,"nominal":"2","volume":"74040","trades":"1"},"16:51":{"price":37020,"nominal":"5","volume":"185300","trades":"4"},"16:50":{"price":37060,"nominal":"13","volume":"481540","trades":"4"},"16:49":{"price":37080,"nominal":"274","volume":"10164780","trades":"6"},"16:48":{"price":37100,"nominal":"181","volume":"6712700","trades":"7"},"16:47":{"price":37080,"nominal":"189","volume":"7008120","trades":"2"},"16:46":{"price":37080,"nominal":"2","volume":"74160","trades":"3"},"16:45":{"price":37080,"nominal":"30","volume":"1112400","trades":"3"},"16:44":{"price":37080,"nominal":"15","volume":"556200","trades":"4"},"16:43":{"price":37080,"nominal":"17","volume":"630360","trades":"3"},"16:42":{"price":37080,"nominal":"81","volume":"3002840","trades":"5"},"16:41":{"price":37040,"nominal":"16","volume":"593160","trades":"7"},"16:40":{"price":37080,"nominal":"80","volume":"2965320","trades":"6"},"16:39":{"price":37080,"nominal":"1","volume":"37080","trades":"1"},"16:38":{"price":37080,"nominal":"15","volume":"556200","trades":"1"},"16:37":{"price":37080,"nominal":"17","volume":"630220","trades":"3"},"16:36":{"price":37060,"nominal":"12049","volume":"446054240","trades":"7"},"16:35":{"price":37040,"nominal":"59","volume":"2186960","trades":"7"},"16:34":{"price":37080,"nominal":"12071","volume":"447592680","trades":"18"},"16:33":{"price":37080,"nominal":"494","volume":"18317720","trades":"10"},"16:32":{"price":37080,"nominal":"1351","volume":"50105900","trades":"5"},"16:31":{"price":37080,"nominal":"282","volume":"10462180","trades":"7"},"16:30":{"price":37080,"nominal":"1649","volume":"61145560","trades":"14"},"16:29":{"price":37080,"nominal":"8","volume":"296640","trades":"1"},"16:28":{"price":37080,"nominal":"15010","volume":"556570800","trades":"6"},"16:27":{"price":37080,"nominal":"6","volume":"222480","trades":"1"},"16:26":{"price":37080,"nominal":"97","volume":"3596080","trades":"13"},"16:25":{"price":37100,"nominal":"270","volume":"10031380","trades":"9"},"16:24":{"price":37160,"nominal":"4","volume":"148600","trades":"2"},"16:23":{"price":37120,"nominal":"62","volume":"2303640","trades":"4"},"16:22":{"price":37140,"nominal":"1","volume":"37140","trades":"1"},"16:21":{"price":37140,"nominal":"62","volume":"2303700","trades":"6"},"16:20":{"price":37160,"nominal":"6","volume":"223240","trades":"3"},"16:19":{"price":37220,"nominal":"34","volume":"1264940","trades":"6"},"16:18":{"price":37220,"nominal":"155","volume":"5774460","trades":"3"},"16:17":{"price":37260,"nominal":"28","volume":"1043800","trades":"4"},"16:16":{"price":37260,"nominal":"476","volume":"17735260","trades":"5"},"16:15":{"price":37240,"nominal":"444","volume":"16539840","trades":"4"},"16:14":{"price":37240,"nominal":"7","volume":"260240","trades":"2"},"16:13":{"price":37200,"nominal":"195","volume":"7253380","trades":"9"},"16:12":{"price":37220,"nominal":"320","volume":"11914740","trades":"9"},"16:11":{"price":37240,"nominal":"6","volume":"223440","trades":"5"},"16:10":{"price":37240,"nominal":"353","volume":"13137660","trades":"4"},"16:09":{"price":37220,"nominal":"3","volume":"111780","trades":"2"},"16:08":{"price":37260,"nominal":"56","volume":"2085500","trades":"3"},"16:07":{"price":37280,"nominal":"10334","volume":"385244020","trades":"16"},"16:06":{"price":37240,"nominal":"74","volume":"2753340","trades":"6"},"16:05":{"price":37200,"nominal":"4","volume":"148800","trades":"1"},"16:04":{"price":37200,"nominal":"3","volume":"111560","trades":"2"},"16:03":{"price":37200,"nominal":"152","volume":"5655060","trades":"8"},"16:02":{"price":37160,"nominal":"31","volume":"1150480","trades":"2"},"16:01":{"price":37100,"nominal":"24","volume":"888840","trades":"7"},"16:00":{"price":37080,"nominal":"149","volume":"5513420","trades":"4"},"15:59":{"price":37020,"nominal":"30","volume":"1110480","trades":"5"},"15:58":{"price":37000,"nominal":"84","volume":"3112820","trades":"9"},"15:57":{"price":36960,"nominal":"1","volume":"37000","trades":"1"},"15:56":{"price":37000,"nominal":"916","volume":"33873680","trades":"1"},"15:55":{"price":36980,"nominal":"18","volume":"665580","trades":"2"},"15:54":{"price":36960,"nominal":"80","volume":"2958400","trades":"2"},"15:53":{"price":36980,"nominal":"130","volume":"4804800","trades":"1"},"15:52":{"price":36960,"nominal":"10","volume":"369200","trades":"1"},"15:51":{"price":36920,"nominal":"392","volume":"14472620","trades":"9"},"15:50":{"price":36920,"nominal":"35","volume":"1292200","trades":"5"},"15:49":{"price":36920,"nominal":"101","volume":"3724840","trades":"3"},"15:48":{"price":36860,"nominal":"156","volume":"5755340","trades":"10"},"15:47":{"price":36860,"nominal":"156","volume":"5755340","trades":"10"},"15:46":{"price":36880,"nominal":"14","volume":"516840","trades":"6"},"15:45":{"price":36900,"nominal":"19","volume":"701340","trades":"3"},"15:44":{"price":36920,"nominal":"2","volume":"73820","trades":"2"},"15:43":{"price":36900,"nominal":"16","volume":"590700","trades":"4"},"15:42":{"price":36920,"nominal":"173","volume":"6381940","trades":"12"},"15:41":{"price":36940,"nominal":"5","volume":"184700","trades":"1"},"15:40":{"price":36940,"nominal":"38","volume":"1403720","trades":"3"},"15:39":{"price":36940,"nominal":"27","volume":"997380","trades":"4"},"15:38":{"price":36940,"nominal":"186","volume":"6871740","trades":"6"},"15:37":{"price":36940,"nominal":"186","volume":"6871740","trades":"6"},"15:36":{"price":36900,"nominal":"35","volume":"1292620","trades":"8"},"15:35":{"price":36980,"nominal":"144","volume":"5316640","trades":"7"},"15:34":{"price":36900,"nominal":"2","volume":"73920","trades":"15"},"15:33":{"price":36960,"nominal":"6","volume":"221700","trades":"3"},"15:32":{"price":36980,"nominal":"88","volume":"3251760","trades":"5"},"15:31":{"price":36960,"nominal":"125","volume":"4618340","trades":"6"},"15:30":{"price":36980,"nominal":"90","volume":"3327640","trades":"8"},"15:29":{"price":37000,"nominal":"209","volume":"7736400","trades":"7"},"15:28":{"price":37020,"nominal":"11","volume":"407060","trades":"3"},"15:27":{"price":37000,"nominal":"103","volume":"3810940","trades":"2"},"15:26":{"price":37000,"nominal":"30","volume":"1110000","trades":"4"},"15:25":{"price":37000,"nominal":"51","volume":"1887000","trades":"4"},"15:24":{"price":37000,"nominal":"57","volume":"2107880","trades":"4"},"15:23":{"price":36960,"nominal":"41","volume":"1515480","trades":"5"},"15:22":{"price":36960,"nominal":"27","volume":"999140","trades":"7"},"15:21":{"price":37020,"nominal":"1","volume":"37020","trades":"1"},"15:20":{"price":37020,"nominal":"3","volume":"111060","trades":"2"},"15:19":{"price":37020,"nominal":"8","volume":"296160","trades":"3"},"15:18":{"price":37020,"nominal":"154","volume":"5701080","trades":"7"},"15:17":{"price":37020,"nominal":"966","volume":"35780620","trades":"5"},"15:16":{"price":37040,"nominal":"137","volume":"5074280","trades":"11"},"15:15":{"price":37020,"nominal":"3","volume":"111180","trades":"4"},"15:14":{"price":37060,"nominal":"1031","volume":"38177120","trades":"3"},"15:13":{"price":37060,"nominal":"939","volume":"34761780","trades":"2"},"15:12":{"price":37020,"nominal":"1207","volume":"44678160","trades":"14"},"15:11":{"price":37020,"nominal":"4","volume":"147960","trades":"3"},"15:10":{"price":36960,"nominal":"41","volume":"1515800","trades":"4"},"15:09":{"price":36940,"nominal":"2","volume":"74000","trades":"1"},"15:08":{"price":36940,"nominal":"2","volume":"74000","trades":"1"},"15:07":{"price":37000,"nominal":"5","volume":"184800","trades":"2"},"15:06":{"price":36960,"nominal":"424","volume":"15671040","trades":"1"},"15:05":{"price":36960,"nominal":"8","volume":"295420","trades":"3"},"15:04":{"price":36920,"nominal":"47","volume":"1737120","trades":"2"},"15:03":{"price":36960,"nominal":"358","volume":"13231740","trades":"7"},"15:02":{"price":36980,"nominal":"71","volume":"2627000","trades":"3"},"15:01":{"price":37000,"nominal":"152","volume":"5615320","trades":"7"},"15:00":{"price":37000,"nominal":"67","volume":"2478540","trades":"7"},"14:59":{"price":37000,"nominal":"121","volume":"4479420","trades":"4"},"14:58":{"price":37020,"nominal":"42","volume":"1554700","trades":"5"},"14:57":{"price":36980,"nominal":"66","volume":"2442580","trades":"6"},"14:56":{"price":37000,"nominal":"84","volume":"3109660","trades":"6"},"14:55":{"price":37040,"nominal":"228","volume":"8447780","trades":"6"},"14:54":{"price":37060,"nominal":"1","volume":"37060","trades":"1"},"14:53":{"price":37060,"nominal":"16","volume":"592960","trades":"3"},"14:52":{"price":37060,"nominal":"209","volume":"7733000","trades":"4"},"14:51":{"price":37000,"nominal":"2","volume":"73960","trades":"1"},"14:50":{"price":36980,"nominal":"1","volume":"37000","trades":"1"},"14:49":{"price":37000,"nominal":"19","volume":"702380","trades":"5"},"14:48":{"price":36980,"nominal":"19","volume":"701900","trades":"2"},"14:47":{"price":36940,"nominal":"4","volume":"147920","trades":"4"},"14:46":{"price":37000,"nominal":"10","volume":"369580","trades":"2"},"14:45":{"price":36940,"nominal":"66","volume":"2440680","trades":"3"},"14:44":{"price":36980,"nominal":"6","volume":"221880","trades":"2"},"14:43":{"price":36980,"nominal":"106","volume":"3913080","trades":"6"},"14:42":{"price":36960,"nominal":"28","volume":"1034800","trades":"8"},"14:41":{"price":36960,"nominal":"305","volume":"11274240","trades":"11"},"14:40":{"price":36980,"nominal":"4","volume":"147920","trades":"1"},"14:39":{"price":36980,"nominal":"41","volume":"1516180","trades":"3"},"14:38":{"price":36980,"nominal":"41","volume":"1515920","trades":"7"},"14:37":{"price":36980,"nominal":"339","volume":"12546420","trades":"6"},"14:36":{"price":37020,"nominal":"13","volume":"481160","trades":"2"},"14:35":{"price":37020,"nominal":"5","volume":"185140","trades":"5"},"14:34":{"price":37060,"nominal":"244","volume":"9028220","trades":"23"},"14:33":{"price":37060,"nominal":"24","volume":"889400","trades":"3"},"14:32":{"price":37060,"nominal":"8","volume":"296760","trades":"3"},"14:31":{"price":37100,"nominal":"27","volume":"1001160","trades":"2"},"14:30":{"price":37080,"nominal":"17","volume":"630180","trades":"3"},"14:29":{"price":37080,"nominal":"62","volume":"2298960","trades":"2"},"14:28":{"price":37080,"nominal":"147","volume":"5450640","trades":"6"},"14:27":{"price":37080,"nominal":"20","volume":"740400","trades":"1"},"14:26":{"price":37020,"nominal":"299","volume":"11081560","trades":"5"},"14:25":{"price":37080,"nominal":"149","volume":"5525020","trades":"8"},"14:24":{"price":37100,"nominal":"24","volume":"890400","trades":"1"},"14:23":{"price":37100,"nominal":"5","volume":"185380","trades":"2"},"14:22":{"price":37040,"nominal":"29","volume":"1075380","trades":"4"},"14:21":{"price":37100,"nominal":"8","volume":"296800","trades":"3"},"14:20":{"price":37100,"nominal":"10","volume":"370580","trades":"3"},"14:19":{"price":37060,"nominal":"36","volume":"1332760","trades":"3"},"14:18":{"price":37060,"nominal":"17","volume":"629760","trades":"6"},"14:17":{"price":37060,"nominal":"2","volume":"74080","trades":"1"},"14:16":{"price":37060,"nominal":"2","volume":"74080","trades":"1"},"14:15":{"price":37060,"nominal":"2","volume":"74080","trades":"1"},"14:14":{"price":37040,"nominal":"305","volume":"11297300","trades":"4"},"14:13":{"price":37060,"nominal":"21","volume":"778000","trades":"4"},"14:12":{"price":37080,"nominal":"64","volume":"2371820","trades":"3"},"14:11":{"price":37060,"nominal":"173","volume":"6407920","trades":"8"},"14:10":{"price":37040,"nominal":"329","volume":"12185980","trades":"4"},"14:09":{"price":37040,"nominal":"80","volume":"2963420","trades":"8"},"14:08":{"price":37080,"nominal":"150","volume":"5561320","trades":"7"},"14:07":{"price":37080,"nominal":"13","volume":"482100","trades":"2"},"14:06":{"price":37100,"nominal":"466","volume":"17271460","trades":"7"},"14:05":{"price":37060,"nominal":"641","volume":"23761140","trades":"11"},"14:04":{"price":37040,"nominal":"796","volume":"29545040","trades":"5"},"14:03":{"price":37040,"nominal":"1","volume":"37120","trades":"4"},"14:02":{"price":37120,"nominal":"47","volume":"1744700","trades":"4"},"14:01":{"price":37140,"nominal":"91","volume":"3378500","trades":"11"},"14:00":{"price":37080,"nominal":"64","volume":"2376900","trades":"6"},"13:59":{"price":37140,"nominal":"747","volume":"27698820","trades":"3"},"13:58":{"price":37080,"nominal":"43","volume":"1596780","trades":"3"},"13:57":{"price":37140,"nominal":"11","volume":"407880","trades":"1"},"13:56":{"price":37080,"nominal":"23","volume":"853280","trades":"5"},"13:55":{"price":37080,"nominal":"15","volume":"556200","trades":"1"},"13:54":{"price":37080,"nominal":"1","volume":"37100","trades":"1"},"13:53":{"price":37100,"nominal":"191","volume":"7082280","trades":"1"},"13:52":{"price":37080,"nominal":"91","volume":"3375760","trades":"8"},"13:51":{"price":37140,"nominal":"87","volume":"3230420","trades":"8"},"13:50":{"price":37160,"nominal":"71","volume":"2638360","trades":"3"},"13:49":{"price":37160,"nominal":"158","volume":"5871280","trades":"6"},"13:48":{"price":37160,"nominal":"18","volume":"668520","trades":"2"},"13:47":{"price":37140,"nominal":"4","volume":"148600","trades":"3"},"13:46":{"price":37160,"nominal":"17","volume":"631700","trades":"3"},"13:45":{"price":37160,"nominal":"6","volume":"222800","trades":"2"},"13:44":{"price":37080,"nominal":"23","volume":"854220","trades":"3"},"13:43":{"price":37140,"nominal":"118","volume":"4379920","trades":"6"},"13:42":{"price":37100,"nominal":"77","volume":"2855340","trades":"3"},"13:41":{"price":37140,"nominal":"126","volume":"4669580","trades":"2"},"13:40":{"price":37140,"nominal":"126","volume":"4669580","trades":"2"},"13:39":{"price":37060,"nominal":"8","volume":"296680","trades":"4"},"13:38":{"price":37100,"nominal":"3","volume":"111300","trades":"1"},"13:37":{"price":37100,"nominal":"22","volume":"815740","trades":"5"},"13:36":{"price":37060,"nominal":"58","volume":"2149380","trades":"1"},"13:35":{"price":37040,"nominal":"3","volume":"111240","trades":"4"},"13:34":{"price":37080,"nominal":"2","volume":"74160","trades":"2"},"13:33":{"price":37080,"nominal":"78","volume":"2892280","trades":"3"},"13:32":{"price":37100,"nominal":"7","volume":"259700","trades":"1"},"13:31":{"price":37100,"nominal":"195","volume":"7238640","trades":"8"},"13:30":{"price":37140,"nominal":"15","volume":"557000","trades":"3"},"13:29":{"price":37140,"nominal":"15","volume":"557000","trades":"3"},"13:28":{"price":37140,"nominal":"107","volume":"3972420","trades":"5"},"13:27":{"price":37120,"nominal":"27","volume":"1001860","trades":"7"},"13:26":{"price":37120,"nominal":"33","volume":"1224260","trades":"6"},"13:25":{"price":37060,"nominal":"25","volume":"927020","trades":"2"},"13:24":{"price":37100,"nominal":"22","volume":"815320","trades":"3"},"13:23":{"price":37060,"nominal":"2700","volume":"100062000","trades":"2"},"13:22":{"price":37060,"nominal":"124","volume":"4599600","trades":"4"},"13:21":{"price":37100,"nominal":"19","volume":"704160","trades":"3"},"13:20":{"price":37060,"nominal":"101","volume":"3743060","trades":"3"},"13:19":{"price":37060,"nominal":"64","volume":"2371840","trades":"3"},"13:18":{"price":37060,"nominal":"17","volume":"629940","trades":"4"},"13:17":{"price":37060,"nominal":"35","volume":"1298220","trades":"7"},"13:16":{"price":37100,"nominal":"23","volume":"853300","trades":"5"},"13:15":{"price":37100,"nominal":"34","volume":"1261280","trades":"5"},"13:14":{"price":37120,"nominal":"11","volume":"408280","trades":"2"},"13:13":{"price":37080,"nominal":"101","volume":"3749380","trades":"8"},"13:12":{"price":37120,"nominal":"121","volume":"4491520","trades":"2"},"13:11":{"price":37120,"nominal":"29","volume":"1076020","trades":"11"},"13:10":{"price":37160,"nominal":"13","volume":"482820","trades":"1"},"13:09":{"price":37140,"nominal":"39","volume":"1449120","trades":"3"},"13:08":{"price":37160,"nominal":"12","volume":"445960","trades":"3"},"13:07":{"price":37180,"nominal":"20","volume":"742740","trades":"3"},"13:06":{"price":37120,"nominal":"33","volume":"1226280","trades":"2"},"13:05":{"price":37160,"nominal":"6","volume":"222980","trades":"3"},"13:04":{"price":37160,"nominal":"2","volume":"74340","trades":"2"},"13:03":{"price":37160,"nominal":"29","volume":"1077120","trades":"2"},"13:02":{"price":37140,"nominal":"6","volume":"222800","trades":"3"},"13:01":{"price":37160,"nominal":"8","volume":"297120","trades":"1"},"13:00":{"price":37140,"nominal":"3217","volume":"119478860","trades":"9"},"12:59":{"price":37140,"nominal":"18","volume":"668520","trades":"5"},"12:58":{"price":37140,"nominal":"27","volume":"1002800","trades":"6"},"12:57":{"price":37160,"nominal":"209","volume":"7752280","trades":"9"},"12:56":{"price":37160,"nominal":"209","volume":"7752280","trades":"9"},"12:55":{"price":37080,"nominal":"1","volume":"37040","trades":"1"},"12:54":{"price":37040,"nominal":"724","volume":"26835720","trades":"5"},"12:53":{"price":37100,"nominal":"6","volume":"222600","trades":"2"},"12:52":{"price":37100,"nominal":"40","volume":"1483900","trades":"4"},"12:51":{"price":37060,"nominal":"6","volume":"222520","trades":"2"},"12:50":{"price":37120,"nominal":"13","volume":"482300","trades":"1"},"12:49":{"price":37100,"nominal":"59","volume":"2188540","trades":"7"},"12:48":{"price":37100,"nominal":"53","volume":"1964600","trades":"4"},"12:47":{"price":37060,"nominal":"103","volume":"3817180","trades":"3"},"12:46":{"price":37060,"nominal":"49","volume":"1816220","trades":"3"},"12:45":{"price":37080,"nominal":"99","volume":"3669760","trades":"5"},"12:44":{"price":37060,"nominal":"22","volume":"815480","trades":"5"},"12:43":{"price":37060,"nominal":"6","volume":"222000","trades":"2"},"12:42":{"price":37060,"nominal":"6","volume":"222000","trades":"2"},"12:41":{"price":37000,"nominal":"14","volume":"518460","trades":"3"},"12:40":{"price":37020,"nominal":"15","volume":"556140","trades":"4"},"12:39":{"price":37020,"nominal":"234","volume":"8673980","trades":"8"},"12:38":{"price":37100,"nominal":"870","volume":"32207400","trades":"1"},"12:37":{"price":37020,"nominal":"9674","volume":"358225740","trades":"24"},"12:36":{"price":37040,"nominal":"1223","volume":"45331500","trades":"6"},"12:35":{"price":37060,"nominal":"4","volume":"148400","trades":"1"},"12:34":{"price":37100,"nominal":"14","volume":"519680","trades":"2"},"12:33":{"price":37120,"nominal":"61","volume":"2262200","trades":"9"},"12:32":{"price":37060,"nominal":"28","volume":"1039220","trades":"10"},"12:31":{"price":37160,"nominal":"54","volume":"2003480","trades":"6"},"12:30":{"price":37160,"nominal":"54","volume":"2003480","trades":"6"},"12:29":{"price":37180,"nominal":"37","volume":"1374480","trades":"5"},"12:28":{"price":37160,"nominal":"113","volume":"4193260","trades":"15"},"12:27":{"price":37160,"nominal":"359","volume":"13334700","trades":"9"},"12:26":{"price":37160,"nominal":"9","volume":"334120","trades":"2"},"12:25":{"price":37120,"nominal":"25","volume":"928000","trades":"1"},"12:24":{"price":37120,"nominal":"93","volume":"3454680","trades":"10"},"12:23":{"price":37160,"nominal":"62","volume":"2303380","trades":"5"},"12:22":{"price":37180,"nominal":"59","volume":"2192840","trades":"12"},"12:21":{"price":37180,"nominal":"144","volume":"5354320","trades":"9"},"12:20":{"price":37200,"nominal":"221","volume":"8225560","trades":"7"},"12:19":{"price":37160,"nominal":"185","volume":"6885280","trades":"7"},"12:18":{"price":37220,"nominal":"24","volume":"894040","trades":"9"},"12:17":{"price":37300,"nominal":"256","volume":"9548160","trades":"9"},"12:16":{"price":37320,"nominal":"84","volume":"3134880","trades":"2"},"12:15":{"price":37320,"nominal":"25","volume":"932440","trades":"4"},"12:14":{"price":37300,"nominal":"58","volume":"2163020","trades":"8"},"12:13":{"price":37280,"nominal":"93","volume":"3464020","trades":"8"},"12:12":{"price":37300,"nominal":"205","volume":"7640640","trades":"10"},"12:11":{"price":37300,"nominal":"40","volume":"1492560","trades":"5"},"12:10":{"price":37320,"nominal":"26","volume":"970580","trades":"4"},"12:09":{"price":37340,"nominal":"13","volume":"485180","trades":"5"},"12:08":{"price":37340,"nominal":"49","volume":"1829760","trades":"7"},"12:07":{"price":37400,"nominal":"23","volume":"859580","trades":"7"},"12:06":{"price":37320,"nominal":"64","volume":"2390440","trades":"8"},"12:05":{"price":37360,"nominal":"40","volume":"1491740","trades":"4"},"12:04":{"price":37300,"nominal":"45","volume":"1676660","trades":"4"},"12:03":{"price":37220,"nominal":"59","volume":"2196880","trades":"4"},"12:02":{"price":37220,"nominal":"196","volume":"7295520","trades":"3"},"12:01":{"price":37300,"nominal":"129","volume":"4804320","trades":"9"},"12:00":{"price":37280,"nominal":"3","volume":"111720","trades":"1"},"11:59":{"price":37240,"nominal":"43","volume":"1602880","trades":"8"},"11:58":{"price":37320,"nominal":"21","volume":"781880","trades":"3"},"11:57":{"price":37240,"nominal":"24","volume":"893400","trades":"5"},"11:56":{"price":37240,"nominal":"24","volume":"893400","trades":"5"},"11:55":{"price":37220,"nominal":"52","volume":"1936480","trades":"5"},"11:54":{"price":37240,"nominal":"102","volume":"3794480","trades":"4"},"11:53":{"price":37240,"nominal":"43","volume":"1599400","trades":"5"},"11:52":{"price":37280,"nominal":"111","volume":"4131440","trades":"2"},"11:51":{"price":37240,"nominal":"9","volume":"334500","trades":"2"},"11:50":{"price":37160,"nominal":"15","volume":"558040","trades":"5"},"11:49":{"price":37240,"nominal":"2","volume":"74320","trades":"1"},"11:48":{"price":37160,"nominal":"114","volume":"4242440","trades":"7"},"11:47":{"price":37200,"nominal":"26","volume":"967200","trades":"3"},"11:46":{"price":37200,"nominal":"103","volume":"3831800","trades":"7"},"11:45":{"price":37240,"nominal":"39","volume":"1453140","trades":"3"},"11:44":{"price":37260,"nominal":"21","volume":"781520","trades":"8"},"11:43":{"price":37220,"nominal":"179","volume":"6670520","trades":"14"},"11:42":{"price":37240,"nominal":"228","volume":"8503140","trades":"8"},"11:41":{"price":37260,"nominal":"39","volume":"1456020","trades":"3"},"11:40":{"price":37320,"nominal":"3","volume":"111840","trades":"2"},"11:39":{"price":37280,"nominal":"13","volume":"484240","trades":"3"},"11:38":{"price":37320,"nominal":"2","volume":"74520","trades":"1"},"11:37":{"price":37260,"nominal":"149","volume":"5560160","trades":"7"},"11:36":{"price":37300,"nominal":"3","volume":"112040","trades":"4"},"11:35":{"price":37380,"nominal":"67","volume":"2500460","trades":"9"},"11:34":{"price":37280,"nominal":"16","volume":"597560","trades":"4"},"11:33":{"price":37340,"nominal":"88","volume":"3281240","trades":"4"},"11:32":{"price":37340,"nominal":"184","volume":"6858500","trades":"11"},"11:31":{"price":37240,"nominal":"27","volume":"1003760","trades":"6"},"11:30":{"price":37220,"nominal":"6","volume":"223240","trades":"3"},"11:29":{"price":37180,"nominal":"12","volume":"446360","trades":"5"},"11:28":{"price":37160,"nominal":"294","volume":"10931860","trades":"9"},"11:27":{"price":37200,"nominal":"563","volume":"20949520","trades":"11"},"11:26":{"price":37280,"nominal":"39","volume":"1451620","trades":"5"},"11:25":{"price":37280,"nominal":"5","volume":"186320","trades":"2"},"11:24":{"price":37240,"nominal":"140","volume":"5214180","trades":"6"},"11:23":{"price":37200,"nominal":"27","volume":"1005900","trades":"3"},"11:22":{"price":37260,"nominal":"93","volume":"3460580","trades":"6"},"11:21":{"price":37260,"nominal":"53","volume":"1974700","trades":"6"},"11:20":{"price":37280,"nominal":"20","volume":"744640","trades":"4"},"11:19":{"price":37280,"nominal":"272","volume":"10150420","trades":"5"},"11:18":{"price":37240,"nominal":"44","volume":"1642280","trades":"6"},"11:17":{"price":37360,"nominal":"11","volume":"410760","trades":"5"},"11:16":{"price":37360,"nominal":"30","volume":"1120340","trades":"4"},"11:15":{"price":37300,"nominal":"11","volume":"410540","trades":"6"},"11:14":{"price":37320,"nominal":"34","volume":"1270120","trades":"6"},"11:13":{"price":37380,"nominal":"13","volume":"486720","trades":"1"},"11:12":{"price":37440,"nominal":"110","volume":"4112120","trades":"5"},"11:11":{"price":37360,"nominal":"153","volume":"5713040","trades":"6"},"11:10":{"price":37320,"nominal":"13","volume":"485460","trades":"2"},"11:09":{"price":37380,"nominal":"6","volume":"224120","trades":"4"},"11:08":{"price":37360,"nominal":"129","volume":"4821840","trades":"7"},"11:07":{"price":37380,"nominal":"19","volume":"709900","trades":"4"},"11:06":{"price":37360,"nominal":"80","volume":"2989520","trades":"4"},"11:05":{"price":37420,"nominal":"245","volume":"9157460","trades":"5"},"11:04":{"price":37380,"nominal":"143","volume":"5349980","trades":"15"},"11:03":{"price":37460,"nominal":"11","volume":"412220","trades":"3"},"11:02":{"price":37520,"nominal":"13","volume":"487860","trades":"5"},"11:01":{"price":37540,"nominal":"13","volume":"488000","trades":"3"},"11:00":{"price":37580,"nominal":"30","volume":"1126520","trades":"3"},"10:59":{"price":37500,"nominal":"26","volume":"977080","trades":"1"},"10:58":{"price":37580,"nominal":"15","volume":"563580","trades":"3"},"10:57":{"price":37580,"nominal":"13","volume":"488540","trades":"4"},"10:56":{"price":37580,"nominal":"71","volume":"2663320","trades":"4"},"10:55":{"price":37500,"nominal":"43","volume":"1614020","trades":"7"},"10:54":{"price":37540,"nominal":"25","volume":"938580","trades":"4"},"10:53":{"price":37540,"nominal":"81","volume":"3042360","trades":"2"},"10:52":{"price":37560,"nominal":"27","volume":"1012580","trades":"2"},"10:51":{"price":37500,"nominal":"64","volume":"2402560","trades":"2"},"10:50":{"price":37540,"nominal":"69","volume":"2589040","trades":"7"},"10:49":{"price":37400,"nominal":"5","volume":"187400","trades":"1"},"10:48":{"price":37480,"nominal":"10","volume":"374220","trades":"2"},"10:47":{"price":37380,"nominal":"86","volume":"3218400","trades":"8"},"10:46":{"price":37400,"nominal":"1183","volume":"44268040","trades":"7"},"10:45":{"price":37480,"nominal":"83","volume":"3112480","trades":"6"},"10:44":{"price":37520,"nominal":"1","volume":"37540","trades":"1"},"10:43":{"price":37540,"nominal":"33","volume":"1240340","trades":"5"},"10:42":{"price":37620,"nominal":"66","volume":"2479120","trades":"3"},"10:41":{"price":37560,"nominal":"146","volume":"5475520","trades":"2"},"10:40":{"price":37500,"nominal":"14","volume":"526120","trades":"1"},"10:39":{"price":37580,"nominal":"6","volume":"225040","trades":"3"},"10:38":{"price":37460,"nominal":"280","volume":"10499580","trades":"7"},"10:37":{"price":37500,"nominal":"19","volume":"712500","trades":"3"},"10:36":{"price":37500,"nominal":"25","volume":"935660","trades":"3"},"10:35":{"price":37460,"nominal":"20","volume":"749780","trades":"4"},"10:34":{"price":37540,"nominal":"51","volume":"1913200","trades":"10"},"10:33":{"price":37500,"nominal":"205","volume":"7682320","trades":"28"},"10:32":{"price":37580,"nominal":"750","volume":"28125000","trades":"2"},"10:31":{"price":37500,"nominal":"37","volume":"1386760","trades":"1"},"10:30":{"price":37480,"nominal":"40","volume":"1501840","trades":"5"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":26.12,"nominal":"5","volume":"131","trades":"5"},"16:58":{"price":26.12,"nominal":"5","volume":"131","trades":"5"},"16:57":{"price":26.22,"nominal":"48","volume":"1259","trades":"2"},"16:56":{"price":26.22,"nominal":"48","volume":"1259","trades":"2"},"16:55":{"price":26.22,"nominal":"48","volume":"1259","trades":"2"},"16:54":{"price":26.22,"nominal":"10","volume":"262","trades":"1"},"16:53":{"price":26.15,"nominal":"65","volume":"1702","trades":"4"},"16:52":{"price":26.15,"nominal":"65","volume":"1702","trades":"4"},"16:51":{"price":26.15,"nominal":"65","volume":"1702","trades":"4"},"16:50":{"price":26.15,"nominal":"65","volume":"1702","trades":"4"},"16:49":{"price":26.15,"nominal":"65","volume":"1702","trades":"4"},"16:48":{"price":26.2,"nominal":"4","volume":"105","trades":"2"},"16:47":{"price":26.18,"nominal":"19","volume":"497","trades":"1"},"16:46":{"price":26.18,"nominal":"7","volume":"183","trades":"1"},"16:45":{"price":26.18,"nominal":"7","volume":"183","trades":"1"},"16:44":{"price":26.18,"nominal":"7","volume":"183","trades":"1"},"16:43":{"price":26.17,"nominal":"1","volume":"26","trades":"2"},"16:42":{"price":26.17,"nominal":"1","volume":"26","trades":"2"},"16:41":{"price":26.18,"nominal":"2","volume":"52","trades":"1"},"16:40":{"price":26.18,"nominal":"2","volume":"52","trades":"1"},"16:39":{"price":26.18,"nominal":"2","volume":"52","trades":"1"},"16:38":{"price":26.18,"nominal":"2","volume":"52","trades":"1"},"16:37":{"price":26.14,"nominal":"24","volume":"628","trades":"1"},"16:36":{"price":26.14,"nominal":"24","volume":"628","trades":"1"},"16:35":{"price":26.16,"nominal":"2","volume":"52","trades":"1"},"16:34":{"price":26.16,"nominal":"2","volume":"52","trades":"1"},"16:33":{"price":26.18,"nominal":"2","volume":"52","trades":"1"},"16:32":{"price":26.19,"nominal":"2","volume":"52","trades":"1"},"16:31":{"price":26.19,"nominal":"2","volume":"52","trades":"1"},"16:30":{"price":26.19,"nominal":"6","volume":"157","trades":"1"},"16:29":{"price":26.19,"nominal":"6","volume":"157","trades":"1"},"16:28":{"price":26.19,"nominal":"6","volume":"157","trades":"1"},"16:27":{"price":26.19,"nominal":"6","volume":"157","trades":"1"},"16:26":{"price":26.19,"nominal":"186","volume":"4853","trades":"9"},"16:25":{"price":26.24,"nominal":"23","volume":"603","trades":"2"},"16:24":{"price":26.24,"nominal":"23","volume":"603","trades":"2"},"16:23":{"price":26.22,"nominal":"88","volume":"2303","trades":"3"},"16:22":{"price":26.22,"nominal":"88","volume":"2303","trades":"3"},"16:21":{"price":26.22,"nominal":"88","volume":"2303","trades":"3"},"16:20":{"price":26.22,"nominal":"88","volume":"2303","trades":"3"},"16:19":{"price":26.22,"nominal":"88","volume":"2303","trades":"3"},"16:18":{"price":26.22,"nominal":"88","volume":"2303","trades":"3"},"16:17":{"price":26.22,"nominal":"88","volume":"2303","trades":"3"},"16:16":{"price":26.22,"nominal":"88","volume":"2303","trades":"3"},"16:15":{"price":26.22,"nominal":"88","volume":"2303","trades":"3"},"16:14":{"price":26.22,"nominal":"88","volume":"2303","trades":"3"},"16:13":{"price":26.22,"nominal":"88","volume":"2303","trades":"3"},"16:12":{"price":26.14,"nominal":"11","volume":"288","trades":"5"},"16:11":{"price":26.14,"nominal":"74","volume":"1943","trades":"1"},"16:10":{"price":26.14,"nominal":"74","volume":"1943","trades":"1"},"16:09":{"price":26.25,"nominal":"27","volume":"706","trades":"1"},"16:08":{"price":26.25,"nominal":"27","volume":"706","trades":"1"},"16:07":{"price":26.16,"nominal":"85","volume":"2224","trades":"2"},"16:06":{"price":26.16,"nominal":"85","volume":"2224","trades":"2"},"16:05":{"price":26.16,"nominal":"8","volume":"209","trades":"1"},"16:04":{"price":26.16,"nominal":"55","volume":"1436","trades":"1"},"16:03":{"price":26.08,"nominal":"12","volume":"314","trades":"3"},"16:02":{"price":26.08,"nominal":"12","volume":"314","trades":"3"},"16:01":{"price":26.14,"nominal":"2","volume":"52","trades":"2"},"16:00":{"price":26.14,"nominal":"16","volume":"418","trades":"1"},"15:59":{"price":26.14,"nominal":"16","volume":"418","trades":"1"},"15:58":{"price":26.14,"nominal":"27","volume":"704","trades":"5"},"15:57":{"price":26.08,"nominal":"10","volume":"260","trades":"2"},"15:56":{"price":26.08,"nominal":"10","volume":"260","trades":"2"},"15:55":{"price":26.02,"nominal":"1","volume":"26","trades":"1"},"15:54":{"price":26.02,"nominal":"5","volume":"130","trades":"2"},"15:53":{"price":26.02,"nominal":"5","volume":"130","trades":"2"},"15:52":{"price":26.02,"nominal":"5","volume":"130","trades":"2"},"15:51":{"price":26.02,"nominal":"5","volume":"130","trades":"2"},"15:50":{"price":26.02,"nominal":"11","volume":"286","trades":"1"},"15:49":{"price":26.02,"nominal":"93","volume":"2419","trades":"7"},"15:48":{"price":26.02,"nominal":"93","volume":"2419","trades":"7"},"15:47":{"price":26.02,"nominal":"93","volume":"2419","trades":"7"},"15:46":{"price":26.02,"nominal":"8","volume":"208","trades":"1"},"15:45":{"price":26.02,"nominal":"69","volume":"1795","trades":"3"},"15:44":{"price":26.02,"nominal":"69","volume":"1795","trades":"3"},"15:43":{"price":26.02,"nominal":"4","volume":"104","trades":"1"},"15:42":{"price":26.02,"nominal":"4","volume":"104","trades":"1"},"15:41":{"price":26.02,"nominal":"116","volume":"3018","trades":"1"},"15:40":{"price":26.02,"nominal":"89","volume":"2316","trades":"3"},"15:39":{"price":26.02,"nominal":"23","volume":"598","trades":"1"},"15:38":{"price":26.02,"nominal":"19","volume":"495","trades":"4"},"15:37":{"price":26.02,"nominal":"19","volume":"495","trades":"4"},"15:36":{"price":26.05,"nominal":"4","volume":"104","trades":"1"},"15:35":{"price":26.04,"nominal":"4","volume":"104","trades":"1"},"15:34":{"price":26.05,"nominal":"78","volume":"2033","trades":"2"},"15:33":{"price":26.07,"nominal":"19","volume":"496","trades":"3"},"15:32":{"price":26.07,"nominal":"19","volume":"496","trades":"3"},"15:31":{"price":26.08,"nominal":"41","volume":"1069","trades":"1"},"15:30":{"price":26.08,"nominal":"144","volume":"3757","trades":"4"},"15:29":{"price":26.1,"nominal":"19","volume":"496","trades":"1"},"15:28":{"price":26.08,"nominal":"4","volume":"104","trades":"1"},"15:27":{"price":26.08,"nominal":"4","volume":"104","trades":"1"},"15:26":{"price":26.08,"nominal":"4","volume":"104","trades":"1"},"15:25":{"price":26.08,"nominal":"4","volume":"104","trades":"1"},"15:24":{"price":26.08,"nominal":"2","volume":"52","trades":"1"},"15:23":{"price":26.11,"nominal":"722","volume":"18788","trades":"3"},"15:22":{"price":26.11,"nominal":"722","volume":"18788","trades":"3"},"15:21":{"price":26.11,"nominal":"722","volume":"18788","trades":"3"},"15:20":{"price":26.11,"nominal":"722","volume":"18788","trades":"3"},"15:19":{"price":26.11,"nominal":"722","volume":"18788","trades":"3"},"15:18":{"price":26.11,"nominal":"722","volume":"18788","trades":"3"},"15:17":{"price":26.11,"nominal":"722","volume":"18788","trades":"3"},"15:16":{"price":26.11,"nominal":"722","volume":"18788","trades":"3"},"15:15":{"price":26.11,"nominal":"722","volume":"18788","trades":"3"},"15:14":{"price":26.11,"nominal":"722","volume":"18788","trades":"3"},"15:13":{"price":26.02,"nominal":"389","volume":"10122","trades":"10"},"15:12":{"price":26.02,"nominal":"389","volume":"10122","trades":"10"},"15:11":{"price":26.02,"nominal":"4","volume":"104","trades":"1"},"15:10":{"price":26.05,"nominal":"323","volume":"8414","trades":"1"},"15:09":{"price":26.05,"nominal":"323","volume":"8414","trades":"1"},"15:08":{"price":26.05,"nominal":"323","volume":"8414","trades":"1"},"15:07":{"price":26.05,"nominal":"323","volume":"8414","trades":"1"},"15:06":{"price":26.05,"nominal":"323","volume":"8414","trades":"1"},"15:05":{"price":26.05,"nominal":"2","volume":"52","trades":"6"},"15:04":{"price":26.05,"nominal":"2","volume":"52","trades":"6"},"15:03":{"price":26.05,"nominal":"2","volume":"52","trades":"6"},"15:02":{"price":26.06,"nominal":"50","volume":"1304","trades":"2"},"15:01":{"price":26.08,"nominal":"30","volume":"783","trades":"1"},"15:00":{"price":26.1,"nominal":"20","volume":"522","trades":"1"},"14:59":{"price":26.1,"nominal":"20","volume":"522","trades":"1"},"14:58":{"price":26.09,"nominal":"58","volume":"1514","trades":"5"},"14:57":{"price":26.09,"nominal":"4","volume":"104","trades":"1"},"14:56":{"price":26.09,"nominal":"79","volume":"2063","trades":"4"},"14:55":{"price":26.12,"nominal":"191","volume":"4991","trades":"1"},"14:54":{"price":26.13,"nominal":"6","volume":"157","trades":"2"},"14:53":{"price":26.09,"nominal":"56","volume":"1461","trades":"1"},"14:52":{"price":26.09,"nominal":"56","volume":"1461","trades":"1"},"14:51":{"price":26.09,"nominal":"56","volume":"1461","trades":"1"},"14:50":{"price":26.09,"nominal":"56","volume":"1461","trades":"1"},"14:49":{"price":26.09,"nominal":"56","volume":"1461","trades":"1"},"14:48":{"price":26.09,"nominal":"2","volume":"52","trades":"1"},"14:47":{"price":26.09,"nominal":"2","volume":"52","trades":"1"},"14:46":{"price":26.09,"nominal":"2","volume":"52","trades":"1"},"14:45":{"price":26.09,"nominal":"2","volume":"52","trades":"1"},"14:44":{"price":26.05,"nominal":"29","volume":"756","trades":"2"},"14:43":{"price":26.05,"nominal":"29","volume":"756","trades":"2"},"14:42":{"price":26.05,"nominal":"29","volume":"756","trades":"2"},"14:41":{"price":26.05,"nominal":"29","volume":"756","trades":"2"},"14:40":{"price":26.06,"nominal":"14","volume":"365","trades":"3"},"14:39":{"price":26.06,"nominal":"14","volume":"365","trades":"3"},"14:38":{"price":26.08,"nominal":"330","volume":"8615","trades":"10"},"14:37":{"price":26.08,"nominal":"330","volume":"8615","trades":"10"},"14:36":{"price":26.11,"nominal":"3","volume":"78","trades":"3"},"14:35":{"price":26.11,"nominal":"3","volume":"78","trades":"3"},"14:34":{"price":26.15,"nominal":"10","volume":"262","trades":"1"},"14:33":{"price":26.15,"nominal":"10","volume":"262","trades":"1"},"14:32":{"price":26.15,"nominal":"10","volume":"262","trades":"1"},"14:31":{"price":26.16,"nominal":"48","volume":"1255","trades":"2"},"14:30":{"price":26.16,"nominal":"48","volume":"1255","trades":"2"},"14:29":{"price":26.16,"nominal":"48","volume":"1255","trades":"2"},"14:28":{"price":26.15,"nominal":"143","volume":"3739","trades":"3"},"14:27":{"price":26.15,"nominal":"5","volume":"131","trades":"1"},"14:26":{"price":26.15,"nominal":"129","volume":"3375","trades":"1"},"14:25":{"price":26.16,"nominal":"102","volume":"2668","trades":"3"},"14:24":{"price":26.16,"nominal":"8","volume":"209","trades":"1"},"14:23":{"price":26.16,"nominal":"8","volume":"209","trades":"1"},"14:22":{"price":26.16,"nominal":"8","volume":"209","trades":"1"},"14:21":{"price":26.16,"nominal":"8","volume":"209","trades":"1"},"14:20":{"price":26.16,"nominal":"22","volume":"575","trades":"1"},"14:19":{"price":26.12,"nominal":"3","volume":"78","trades":"1"},"14:18":{"price":26.12,"nominal":"3","volume":"78","trades":"1"},"14:17":{"price":26.16,"nominal":"22","volume":"575","trades":"1"},"14:16":{"price":26.16,"nominal":"22","volume":"575","trades":"1"},"14:15":{"price":26.16,"nominal":"22","volume":"575","trades":"1"},"14:14":{"price":26.16,"nominal":"22","volume":"575","trades":"1"},"14:13":{"price":26.16,"nominal":"22","volume":"575","trades":"1"},"14:12":{"price":26.16,"nominal":"22","volume":"575","trades":"1"},"14:11":{"price":26.14,"nominal":"24","volume":"627","trades":"2"},"14:10":{"price":26.16,"nominal":"28","volume":"731","trades":"1"},"14:09":{"price":26.16,"nominal":"28","volume":"731","trades":"1"},"14:08":{"price":26.11,"nominal":"110","volume":"2877","trades":"4"},"14:07":{"price":26.17,"nominal":"71","volume":"1856","trades":"2"},"14:06":{"price":26.14,"nominal":"393","volume":"10273","trades":"7"},"14:05":{"price":26.14,"nominal":"568","volume":"14853","trades":"9"},"14:04":{"price":26.15,"nominal":"773","volume":"20237","trades":"2"},"14:03":{"price":26.19,"nominal":"32","volume":"837","trades":"2"},"14:02":{"price":26.19,"nominal":"32","volume":"837","trades":"2"},"14:01":{"price":26.15,"nominal":"5","volume":"131","trades":"2"},"14:00":{"price":26.15,"nominal":"4","volume":"105","trades":"1"},"13:59":{"price":26.15,"nominal":"4","volume":"105","trades":"1"},"13:58":{"price":26.15,"nominal":"4","volume":"105","trades":"1"},"13:57":{"price":26.19,"nominal":"267","volume":"6979","trades":"1"},"13:56":{"price":26.14,"nominal":"193","volume":"5045","trades":"2"},"13:55":{"price":26.14,"nominal":"43","volume":"1125","trades":"3"},"13:54":{"price":26.14,"nominal":"43","volume":"1125","trades":"3"},"13:53":{"price":26.14,"nominal":"43","volume":"1125","trades":"3"},"13:52":{"price":26.14,"nominal":"43","volume":"1125","trades":"3"},"13:51":{"price":26.19,"nominal":"18","volume":"471","trades":"1"},"13:50":{"price":26.19,"nominal":"11","volume":"288","trades":"1"},"13:49":{"price":26.19,"nominal":"11","volume":"288","trades":"1"},"13:48":{"price":26.19,"nominal":"11","volume":"288","trades":"1"},"13:47":{"price":26.19,"nominal":"11","volume":"288","trades":"1"},"13:46":{"price":26.19,"nominal":"11","volume":"288","trades":"1"},"13:45":{"price":26.19,"nominal":"11","volume":"288","trades":"1"},"13:44":{"price":26.19,"nominal":"11","volume":"288","trades":"1"},"13:43":{"price":26.19,"nominal":"11","volume":"288","trades":"1"},"13:42":{"price":26.16,"nominal":"5","volume":"131","trades":"1"},"13:41":{"price":26.16,"nominal":"5","volume":"131","trades":"1"},"13:40":{"price":26.16,"nominal":"5","volume":"131","trades":"1"},"13:39":{"price":26.16,"nominal":"5","volume":"131","trades":"1"},"13:38":{"price":26.16,"nominal":"5","volume":"131","trades":"1"},"13:37":{"price":26.15,"nominal":"1","volume":"26","trades":"1"},"13:36":{"price":26.15,"nominal":"1","volume":"26","trades":"1"},"13:35":{"price":26.17,"nominal":"1","volume":"26","trades":"1"},"13:34":{"price":26.17,"nominal":"1","volume":"26","trades":"1"},"13:33":{"price":26.17,"nominal":"1","volume":"26","trades":"1"},"13:32":{"price":26.19,"nominal":"20","volume":"524","trades":"3"},"13:31":{"price":26.19,"nominal":"20","volume":"524","trades":"3"},"13:30":{"price":26.19,"nominal":"20","volume":"524","trades":"3"},"13:29":{"price":26.19,"nominal":"20","volume":"524","trades":"3"},"13:28":{"price":26.19,"nominal":"53","volume":"1384","trades":"1"},"13:27":{"price":26.12,"nominal":"15","volume":"392","trades":"1"},"13:26":{"price":26.12,"nominal":"7","volume":"183","trades":"1"},"13:25":{"price":26.12,"nominal":"7","volume":"183","trades":"1"},"13:24":{"price":26.12,"nominal":"4","volume":"105","trades":"1"},"13:23":{"price":26.12,"nominal":"4","volume":"105","trades":"1"},"13:22":{"price":26.12,"nominal":"4","volume":"105","trades":"1"},"13:21":{"price":26.12,"nominal":"4","volume":"105","trades":"1"},"13:20":{"price":26.12,"nominal":"4","volume":"105","trades":"1"},"13:19":{"price":26.17,"nominal":"9","volume":"236","trades":"1"},"13:18":{"price":26.18,"nominal":"8","volume":"210","trades":"1"},"13:17":{"price":26.18,"nominal":"8","volume":"210","trades":"1"},"13:16":{"price":26.18,"nominal":"8","volume":"210","trades":"1"},"13:15":{"price":26.18,"nominal":"8","volume":"210","trades":"1"},"13:14":{"price":26.19,"nominal":"1","volume":"26","trades":"1"},"13:13":{"price":26.19,"nominal":"1","volume":"26","trades":"1"},"13:12":{"price":26.19,"nominal":"1","volume":"26","trades":"1"},"13:11":{"price":26.19,"nominal":"1","volume":"26","trades":"1"},"13:10":{"price":26.23,"nominal":"3","volume":"79","trades":"1"},"13:09":{"price":26.23,"nominal":"3","volume":"79","trades":"1"},"13:08":{"price":26.23,"nominal":"3","volume":"79","trades":"1"},"13:07":{"price":26.2,"nominal":"5","volume":"131","trades":"1"},"13:06":{"price":26.2,"nominal":"5","volume":"131","trades":"1"},"13:05":{"price":26.2,"nominal":"5","volume":"131","trades":"1"},"13:04":{"price":26.2,"nominal":"5","volume":"131","trades":"1"},"13:03":{"price":26.2,"nominal":"5","volume":"131","trades":"1"},"13:02":{"price":26.2,"nominal":"5","volume":"131","trades":"1"},"13:01":{"price":26.2,"nominal":"5","volume":"131","trades":"1"},"13:00":{"price":26.19,"nominal":"6","volume":"157","trades":"1"},"12:59":{"price":26.19,"nominal":"100","volume":"2615","trades":"1"},"12:58":{"price":26.15,"nominal":"8","volume":"209","trades":"1"},"12:57":{"price":26.15,"nominal":"8","volume":"209","trades":"1"},"12:56":{"price":26.15,"nominal":"8","volume":"209","trades":"1"},"12:55":{"price":26.15,"nominal":"8","volume":"209","trades":"1"},"12:54":{"price":26.15,"nominal":"8","volume":"209","trades":"1"},"12:53":{"price":26.15,"nominal":"8","volume":"209","trades":"1"},"12:52":{"price":26.13,"nominal":"12","volume":"314","trades":"1"},"12:51":{"price":26.13,"nominal":"12","volume":"314","trades":"1"},"12:50":{"price":26.13,"nominal":"31","volume":"811","trades":"3"},"12:49":{"price":26.13,"nominal":"31","volume":"811","trades":"3"},"12:48":{"price":26.14,"nominal":"38","volume":"993","trades":"1"},"12:47":{"price":26.13,"nominal":"4","volume":"105","trades":"1"},"12:46":{"price":26.13,"nominal":"5","volume":"131","trades":"1"},"12:45":{"price":26.13,"nominal":"5","volume":"131","trades":"1"},"12:44":{"price":26.13,"nominal":"7","volume":"183","trades":"1"},"12:43":{"price":26.13,"nominal":"7","volume":"183","trades":"1"},"12:42":{"price":26.13,"nominal":"7","volume":"183","trades":"1"},"12:41":{"price":26.1,"nominal":"40","volume":"1045","trades":"1"},"12:40":{"price":26.13,"nominal":"111","volume":"2902","trades":"2"},"12:39":{"price":26.13,"nominal":"111","volume":"2902","trades":"2"},"12:38":{"price":26.14,"nominal":"63","volume":"1644","trades":"2"},"12:37":{"price":26.1,"nominal":"120","volume":"3137","trades":"7"},"12:36":{"price":26.15,"nominal":"100","volume":"2615","trades":"2"},"12:35":{"price":26.15,"nominal":"2","volume":"52","trades":"2"},"12:34":{"price":26.15,"nominal":"2","volume":"52","trades":"2"},"12:33":{"price":26.15,"nominal":"2","volume":"52","trades":"2"},"12:32":{"price":26.15,"nominal":"8","volume":"209","trades":"2"},"12:31":{"price":26.16,"nominal":"5","volume":"131","trades":"1"},"12:30":{"price":26.16,"nominal":"5","volume":"131","trades":"1"},"12:29":{"price":26.17,"nominal":"307","volume":"8040","trades":"9"},"12:28":{"price":26.17,"nominal":"307","volume":"8040","trades":"9"},"12:27":{"price":26.19,"nominal":"5","volume":"131","trades":"1"},"12:26":{"price":26.19,"nominal":"9","volume":"236","trades":"2"},"12:25":{"price":26.19,"nominal":"9","volume":"236","trades":"2"},"12:24":{"price":26.18,"nominal":"5","volume":"131","trades":"1"},"12:23":{"price":26.2,"nominal":"45","volume":"1178","trades":"2"},"12:22":{"price":26.21,"nominal":"79","volume":"2070","trades":"3"},"12:21":{"price":26.2,"nominal":"44","volume":"1153","trades":"4"},"12:20":{"price":26.22,"nominal":"95","volume":"2494","trades":"1"},"12:19":{"price":26.25,"nominal":"78","volume":"2048","trades":"4"},"12:18":{"price":26.29,"nominal":"125","volume":"3288","trades":"4"},"12:17":{"price":26.29,"nominal":"125","volume":"3288","trades":"4"},"12:16":{"price":26.3,"nominal":"18","volume":"473","trades":"1"},"12:15":{"price":26.3,"nominal":"18","volume":"473","trades":"1"},"12:14":{"price":26.3,"nominal":"16","volume":"420","trades":"2"},"12:13":{"price":26.28,"nominal":"15","volume":"394","trades":"1"},"12:12":{"price":26.29,"nominal":"19","volume":"500","trades":"1"},"12:11":{"price":26.31,"nominal":"15","volume":"395","trades":"1"},"12:10":{"price":26.3,"nominal":"9","volume":"237","trades":"1"},"12:09":{"price":26.34,"nominal":"19","volume":"500","trades":"1"},"12:08":{"price":26.34,"nominal":"19","volume":"500","trades":"1"},"12:07":{"price":26.34,"nominal":"19","volume":"500","trades":"1"},"12:06":{"price":26.34,"nominal":"19","volume":"500","trades":"1"},"12:05":{"price":26.29,"nominal":"15","volume":"395","trades":"4"},"12:04":{"price":26.29,"nominal":"15","volume":"395","trades":"4"},"12:03":{"price":26.29,"nominal":"15","volume":"395","trades":"4"},"12:02":{"price":26.29,"nominal":"15","volume":"395","trades":"4"},"12:01":{"price":26.29,"nominal":"15","volume":"395","trades":"4"},"12:00":{"price":26.3,"nominal":"1","volume":"26","trades":"1"},"11:59":{"price":26.3,"nominal":"1","volume":"26","trades":"1"},"11:58":{"price":26.3,"nominal":"1","volume":"26","trades":"1"},"11:57":{"price":26.27,"nominal":"1","volume":"26","trades":"1"},"11:56":{"price":26.27,"nominal":"1","volume":"26","trades":"1"},"11:55":{"price":26.27,"nominal":"1","volume":"26","trades":"1"},"11:54":{"price":26.27,"nominal":"1","volume":"26","trades":"1"},"11:53":{"price":26.26,"nominal":"1","volume":"26","trades":"1"},"11:52":{"price":26.27,"nominal":"17","volume":"445","trades":"1"},"11:51":{"price":26.27,"nominal":"17","volume":"445","trades":"1"},"11:50":{"price":26.27,"nominal":"17","volume":"445","trades":"1"},"11:49":{"price":26.16,"nominal":"27","volume":"709","trades":"1"},"11:48":{"price":26.26,"nominal":"3","volume":"79","trades":"1"},"11:47":{"price":26.23,"nominal":"14","volume":"367","trades":"1"},"11:46":{"price":26.24,"nominal":"19","volume":"498","trades":"2"},"11:45":{"price":26.24,"nominal":"19","volume":"498","trades":"2"},"11:44":{"price":26.24,"nominal":"19","volume":"498","trades":"2"},"11:43":{"price":26.23,"nominal":"18","volume":"473","trades":"5"},"11:42":{"price":26.29,"nominal":"1","volume":"26","trades":"1"},"11:41":{"price":26.3,"nominal":"23","volume":"602","trades":"1"},"11:40":{"price":26.3,"nominal":"23","volume":"602","trades":"1"},"11:39":{"price":26.3,"nominal":"23","volume":"602","trades":"1"},"11:38":{"price":26.3,"nominal":"23","volume":"602","trades":"1"},"11:37":{"price":26.17,"nominal":"21","volume":"553","trades":"3"},"11:36":{"price":26.31,"nominal":"93","volume":"2433","trades":"2"},"11:35":{"price":26.15,"nominal":"54","volume":"1419","trades":"12"},"11:34":{"price":26.17,"nominal":"34","volume":"890","trades":"3"},"11:33":{"price":26.23,"nominal":"18","volume":"472","trades":"2"},"11:32":{"price":26.23,"nominal":"18","volume":"472","trades":"2"},"11:31":{"price":26.23,"nominal":"18","volume":"472","trades":"2"},"11:30":{"price":26.22,"nominal":"39","volume":"1020","trades":"1"},"11:29":{"price":26.22,"nominal":"39","volume":"1020","trades":"1"},"11:28":{"price":26.16,"nominal":"48","volume":"1256","trades":"1"},"11:27":{"price":26.16,"nominal":"34","volume":"892","trades":"4"},"11:26":{"price":26.16,"nominal":"34","volume":"892","trades":"4"},"11:25":{"price":26.28,"nominal":"3","volume":"79","trades":"2"},"11:24":{"price":26.17,"nominal":"62","volume":"1624","trades":"4"},"11:23":{"price":26.21,"nominal":"25","volume":"657","trades":"2"},"11:22":{"price":26.26,"nominal":"38","volume":"998","trades":"1"},"11:21":{"price":26.28,"nominal":"60","volume":"1574","trades":"3"},"11:20":{"price":26.2,"nominal":"2","volume":"53","trades":"8"},"11:19":{"price":26.27,"nominal":"15","volume":"394","trades":"1"},"11:18":{"price":26.27,"nominal":"20","volume":"527","trades":"3"},"11:17":{"price":26.34,"nominal":"20","volume":"526","trades":"1"},"11:16":{"price":26.34,"nominal":"20","volume":"526","trades":"1"},"11:15":{"price":26.32,"nominal":"5","volume":"132","trades":"2"},"11:14":{"price":26.32,"nominal":"5","volume":"132","trades":"2"},"11:13":{"price":26.27,"nominal":"3","volume":"79","trades":"1"},"11:12":{"price":26.27,"nominal":"3","volume":"79","trades":"1"},"11:11":{"price":26.27,"nominal":"3","volume":"79","trades":"1"},"11:10":{"price":26.27,"nominal":"3","volume":"79","trades":"1"},"11:09":{"price":26.27,"nominal":"3","volume":"79","trades":"1"},"11:08":{"price":26.27,"nominal":"3","volume":"79","trades":"1"},"11:07":{"price":26.27,"nominal":"248","volume":"6530","trades":"3"},"11:06":{"price":26.27,"nominal":"248","volume":"6530","trades":"3"},"11:05":{"price":26.34,"nominal":"28","volume":"737","trades":"1"},"11:04":{"price":26.33,"nominal":"17","volume":"448","trades":"3"},"11:03":{"price":26.34,"nominal":"5","volume":"132","trades":"1"},"11:02":{"price":26.42,"nominal":"5","volume":"132","trades":"3"},"11:01":{"price":26.34,"nominal":"18","volume":"476","trades":"1"},"11:00":{"price":26.47,"nominal":"15","volume":"397","trades":"1"},"10:58":{"price":26.49,"nominal":"11","volume":"291","trades":"3"},"10:56":{"price":26.48,"nominal":"75","volume":"1986","trades":"1"},"10:55":{"price":26.48,"nominal":"48","volume":"1264","trades":"3"},"10:51":{"price":26.31,"nominal":"4","volume":"105","trades":"1"},"10:48":{"price":26.27,"nominal":"7","volume":"184","trades":"1"},"10:47":{"price":26.35,"nominal":"7","volume":"185","trades":"1"},"10:43":{"price":26.45,"nominal":"49","volume":"1287","trades":"1"},"10:39":{"price":26.27,"nominal":"23","volume":"604","trades":"3"},"10:35":{"price":26.26,"nominal":"25","volume":"665","trades":"3"},"10:34":{"price":26.62,"nominal":"15","volume":"394","trades":"1"},"10:33":{"price":26.26,"nominal":"111","volume":"2946","trades":"4"},"10:30":{"price":26.33,"nominal":"21","volume":"555","trades":"3"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:58":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:57":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:56":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:55":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:54":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:53":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:52":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:51":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:50":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:49":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:48":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:47":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:46":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:45":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:44":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:43":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:42":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:41":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:40":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:39":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:38":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:37":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:36":{"price":25.3,"nominal":"14","volume":"354","trades":"2"},"16:35":{"price":25.3,"nominal":"48","volume":"1214","trades":"1"},"16:34":{"price":25.3,"nominal":"48","volume":"1214","trades":"1"},"16:33":{"price":25.3,"nominal":"48","volume":"1214","trades":"1"},"16:32":{"price":25.3,"nominal":"48","volume":"1214","trades":"1"},"16:31":{"price":25.3,"nominal":"48","volume":"1214","trades":"1"},"16:30":{"price":25.3,"nominal":"48","volume":"1214","trades":"1"},"16:29":{"price":25.3,"nominal":"48","volume":"1214","trades":"1"},"16:28":{"price":25.3,"nominal":"48","volume":"1214","trades":"1"},"16:27":{"price":25.3,"nominal":"3","volume":"76","trades":"1"},"16:26":{"price":25.3,"nominal":"3","volume":"76","trades":"1"},"16:25":{"price":25.34,"nominal":"1","volume":"25","trades":"1"},"16:24":{"price":25.34,"nominal":"1","volume":"25","trades":"1"},"16:23":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:22":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:21":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:20":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:19":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:18":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:17":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:16":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:15":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:14":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:13":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:12":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:11":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:10":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:09":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:08":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:07":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:06":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:05":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:04":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:03":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:02":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:01":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"16:00":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"15:59":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"15:58":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"15:57":{"price":25.17,"nominal":"2","volume":"50","trades":"1"},"15:56":{"price":25.17,"nominal":"2","volume":"50","trades":"1"},"15:55":{"price":25.17,"nominal":"2","volume":"50","trades":"1"},"15:54":{"price":25.17,"nominal":"2","volume":"50","trades":"1"},"15:53":{"price":25.17,"nominal":"2","volume":"50","trades":"1"},"15:52":{"price":25.17,"nominal":"2","volume":"50","trades":"1"},"15:51":{"price":25.17,"nominal":"2","volume":"50","trades":"1"},"15:50":{"price":25.17,"nominal":"2","volume":"50","trades":"1"},"15:49":{"price":25.17,"nominal":"2","volume":"50","trades":"1"},"15:48":{"price":25.17,"nominal":"2","volume":"50","trades":"1"},"15:47":{"price":25.17,"nominal":"2","volume":"50","trades":"1"},"15:46":{"price":25.17,"nominal":"2","volume":"50","trades":"1"},"15:45":{"price":25.17,"nominal":"2","volume":"50","trades":"1"},"15:44":{"price":25.17,"nominal":"2","volume":"50","trades":"1"},"15:43":{"price":25.17,"nominal":"2","volume":"50","trades":"1"},"15:42":{"price":25.17,"nominal":"2","volume":"50","trades":"1"},"15:41":{"price":25.17,"nominal":"2","volume":"50","trades":"1"},"15:40":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:39":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:38":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:37":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:36":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:35":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:34":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:33":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:32":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:31":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:30":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:29":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:28":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:27":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:26":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:25":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:24":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:23":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:22":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:21":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:20":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:19":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:18":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:17":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:16":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:15":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:14":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:13":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:12":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:11":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:10":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:09":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:08":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:07":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:06":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:05":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:04":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:03":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:02":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:01":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"15:00":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:59":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:58":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:57":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:56":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:55":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:54":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:53":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:52":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:51":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:50":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:49":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:48":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:47":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:46":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:45":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:44":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:43":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:42":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:41":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:40":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:39":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:38":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:37":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:36":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:35":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:34":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:33":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:32":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:31":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:30":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:29":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:28":{"price":25.16,"nominal":"11","volume":"277","trades":"1"},"14:27":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:26":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:25":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:24":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:23":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:22":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:21":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:20":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:19":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:18":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:17":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:16":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:15":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:14":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:13":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:12":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:11":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:10":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:09":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:08":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:07":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:06":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:05":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:04":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:03":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:02":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:01":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"14:00":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"13:59":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"13:58":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"13:57":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"13:56":{"price":25.2,"nominal":"12","volume":"302","trades":"1"},"13:55":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:54":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:53":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:52":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:51":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:50":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:49":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:48":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:47":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:46":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:45":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:44":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:43":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:42":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:41":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:40":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:39":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:38":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:37":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:36":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:35":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:34":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:33":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:32":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:31":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:30":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:29":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:28":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:27":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:26":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:25":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:24":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:23":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:22":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:21":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:20":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:19":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:18":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:17":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:16":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:15":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:14":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:13":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:12":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:11":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:10":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:09":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:08":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:07":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:06":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:05":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:04":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:03":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:02":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:01":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"13:00":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"12:59":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"12:58":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"12:57":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"12:56":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"12:55":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"12:54":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"12:53":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"12:52":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"12:51":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"12:50":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"12:49":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"12:48":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"12:47":{"price":25.15,"nominal":"4","volume":"102","trades":"1"},"12:46":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:45":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:44":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:43":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:42":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:41":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:40":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:39":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:38":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:37":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:36":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:35":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:34":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:33":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:32":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:31":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:30":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:29":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:28":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:27":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:26":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:25":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:24":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:23":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:22":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:21":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:20":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:19":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:18":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:17":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:16":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:15":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:14":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:13":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:12":{"price":25.43,"nominal":"0","volume":"0","trades":"1"},"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":37700,"return":-1.59},"1w":{"date":"2026-03-12","prev":38780,"return":-4.33},"1m":{"date":"2026-02-19","prev":38860,"return":-4.53},"3m":{"date":"2025-12-19","prev":43000,"return":-13.72},"6m":{"date":"2025-09-19","prev":50375,"return":-26.35},"9m":{"date":"2025-06-19","prev":33250,"return":11.58},"1y":{"date":"2025-03-19","prev":31425,"return":18.06}}}}},"MSFT":{"ticker":"MSFT","name":"Microsoft","kind":"cedear","img":"MSFT","currency":{"ARS":"MSFT"},"data":{"ARS":{"daily":{"2026-03-19":{"price":19040,"nominal":"335402","volume":"6395722440"},"2026-03-18":{"price":19200,"nominal":"344492","volume":"6662327470"},"2026-03-17":{"price":19570,"nominal":"349135","volume":"6842182060"},"2026-03-16":{"price":19620,"nominal":"248916","volume":"4855912480"},"2026-03-13":{"price":19400,"nominal":"340152","volume":"6588733640"},"2026-03-12":{"price":19560,"nominal":"184517","volume":"3629699910"},"2026-03-11":{"price":19650,"nominal":"383874","volume":"7544179770"},"2026-03-10":{"price":19790,"nominal":"363814","volume":"7216049920"},"2026-03-09":{"price":20120,"nominal":"265648","volume":"5330837150"},"2026-03-06":{"price":20240,"nominal":"234403","volume":"4749670120"},"2026-03-05":{"price":20160,"nominal":"311040","volume":"6240424600"},"2026-03-04":{"price":20060,"nominal":"295756","volume":"5889893920"},"2026-03-03":{"price":19990,"nominal":"196170","volume":"3874396040"},"2026-03-02":{"price":19470,"nominal":"197719","volume":"3849246440"},"2026-02-27":{"price":19190,"nominal":"296324","volume":"5755445980"},"2026-02-26":{"price":19910,"nominal":"299193","volume":"5941742840"},"2026-02-25":{"price":19560,"nominal":"334840","volume":"6467654760"},"2026-02-24":{"price":18740,"nominal":"291164","volume":"5440424810"},"2026-02-23":{"price":18440,"nominal":"578940","volume":"10756366400"},"2026-02-20":{"price":19190,"nominal":"306577","volume":"5905637950"},"2026-02-19":{"price":19200,"nominal":"470516","volume":"9089448310"},"2026-02-18":{"price":19390,"nominal":"266949","volume":"5227759570"},"2026-02-13":{"price":19750,"nominal":"370300","volume":"7320788230"},"2026-02-12":{"price":19820,"nominal":"321835","volume":"6349916930"},"2026-02-11":{"price":19960,"nominal":"687296","volume":"13692573920"},"2026-02-10":{"price":20470,"nominal":"621841","volume":"12787500560"},"2026-02-09":{"price":20460,"nominal":"833788","volume":"16969842630"},"2026-02-06":{"price":19900,"nominal":"849577","volume":"16900248900"},"2026-02-05":{"price":19940,"nominal":"672089","volume":"13545917190"},"2026-02-04":{"price":20860,"nominal":"400533","volume":"8299035010"},"2026-02-03":{"price":20440,"nominal":"340884","volume":"7019537990"},"2026-02-02":{"price":21070,"nominal":"361051","volume":"7683529000"},"2026-01-30":{"price":21580,"nominal":"607747","volume":"13219853300"},"2026-01-29":{"price":21310,"nominal":"2022376","volume":"43727420900"},"2026-01-28":{"price":24220,"nominal":"96557","volume":"2334622520"},"2026-01-27":{"price":24270,"nominal":"98648","volume":"2386889800"},"2026-01-26":{"price":23910,"nominal":"101030","volume":"2404165680"},"2026-01-23":{"price":23700,"nominal":"125948","volume":"2939841870"},"2026-01-22":{"price":22650,"nominal":"142645","volume":"3226238740"},"2026-01-21":{"price":22590,"nominal":"204284","volume":"4619219460"},"2026-01-20":{"price":23060,"nominal":"57812","volume":"1325599620"},"2026-01-19":{"price":23280,"nominal":"15961","volume":"372365290"},"2026-01-16":{"price":23430,"nominal":"61481","volume":"1431302310"},"2026-01-15":{"price":23100,"nominal":"107672","volume":"2497787410"},"2026-01-14":{"price":23280,"nominal":"57959","volume":"1363110290"},"2026-01-13":{"price":23810,"nominal":"87175","volume":"2088553370"},"2026-01-12":{"price":24470,"nominal":"42419","volume":"1034894090"},"2026-01-09":{"price":24460,"nominal":"55891","volume":"1362000630"},"2026-01-08":{"price":24320,"nominal":"40492","volume":"988810050"},"2026-01-07":{"price":24810,"nominal":"69236","volume":"1720156480"},"2026-01-06":{"price":24440,"nominal":"84877","volume":"2057783430"},"2026-01-05":{"price":24330,"nominal":"53532","volume":"1301261030"},"2026-01-02":{"price":24250,"nominal":"83325","volume":"2029248670"},"2025-12-30":{"price":24730,"nominal":"51077","volume":"1272433470"},"2025-12-29":{"price":24850,"nominal":"34499","volume":"856558190"},"2025-12-26":{"price":25180,"nominal":"24985","volume":"623506840"},"2025-12-24":{"price":24860,"nominal":"8894","volume":"221197080"},"2025-12-23":{"price":24820,"nominal":"49361","volume":"1231731170"},"2025-12-22":{"price":25000,"nominal":"75833","volume":"1896167310"},"2025-12-19":{"price":25000,"nominal":"55967","volume":"1399039630"},"2025-12-18":{"price":24990,"nominal":"85834","volume":"2148995200"},"2025-12-17":{"price":24870,"nominal":"93599","volume":"2309849720"},"2025-12-16":{"price":24550,"nominal":"38740","volume":"944498420"},"2025-12-15":{"price":24140,"nominal":"36475","volume":"878854380"},"2025-12-12":{"price":24180,"nominal":"37540","volume":"905410520"},"2025-12-11":{"price":24380,"nominal":"31144","volume":"751994720"},"2025-12-10":{"price":23990,"nominal":"42877","volume":"1031004620"},"2025-12-09":{"price":24610,"nominal":"50516","volume":"1240891640"},"2025-12-05":{"price":24280,"nominal":"53419","volume":"1290694150"},"2025-12-04":{"price":24160,"nominal":"51747","volume":"1246499110"},"2025-12-03":{"price":24320,"nominal":"119378","volume":"2907366420"},"2025-12-02":{"price":24910,"nominal":"43464","volume":"1081547620"},"2025-12-01":{"price":24690,"nominal":"83179","volume":"2041036870"},"2025-11-28":{"price":24990,"nominal":"75278","volume":"1874643270"},"2025-11-27":{"price":25360,"nominal":"17991","volume":"455619910"},"2025-11-26":{"price":24890,"nominal":"61876","volume":"1533977100"},"2025-11-25":{"price":24220,"nominal":"51073","volume":"1224218650"},"2025-11-21":{"price":23870,"nominal":"16514","volume":"392642640"},"2025-11-20":{"price":23850,"nominal":"32151","volume":"775703130"},"2025-11-19":{"price":23850,"nominal":"57199","volume":"1371471780"},"2025-11-18":{"price":24260,"nominal":"33047","volume":"801810250"},"2025-11-17":{"price":25040,"nominal":"28078","volume":"706618740"},"2025-11-14":{"price":25360,"nominal":"31151","volume":"780644860"},"2025-11-13":{"price":24830,"nominal":"32421","volume":"814286800"},"2025-11-12":{"price":25160,"nominal":"32238","volume":"800790780"},"2025-11-11":{"price":25100,"nominal":"23450","volume":"583971010"},"2025-11-10":{"price":24990,"nominal":"49109","volume":"1212044670"},"2025-11-07":{"price":24370,"nominal":"81043","volume":"1995601380"},"2025-11-06":{"price":25020,"nominal":"24247","volume":"606203850"},"2025-11-05":{"price":25420,"nominal":"33095","volume":"845791800"},"2025-11-04":{"price":25940,"nominal":"23376","volume":"604731240"},"2025-11-03":{"price":26240,"nominal":"33946","volume":"883791720"},"2025-10-31":{"price":26000,"nominal":"65188","volume":"1685020040"},"2025-10-30":{"price":26140,"nominal":"54170","volume":"1414470160"},"2025-10-29":{"price":26820,"nominal":"59260","volume":"1579586920"},"2025-10-28":{"price":26980,"nominal":"52643","volume":"1419482880"},"2025-10-27":{"price":25860,"nominal":"51227","volume":"1306792050"},"2025-10-24":{"price":27340,"nominal":"37286","volume":"1014313040"},"2025-10-23":{"price":27020,"nominal":"45368","volume":"1248051360"},"2025-10-22":{"price":27940,"nominal":"55752","volume":"1562421060"},"2025-10-21":{"price":27820,"nominal":"37971","volume":"1037722140"},"2025-10-20":{"price":27000,"nominal":"32199","volume":"863154440"},"2025-10-17":{"price":26500,"nominal":"24055","volume":"623396600"},"2025-10-16":{"price":25440,"nominal":"18799","volume":"473270300"},"2025-10-15":{"price":24930,"nominal":"31694","volume":"795652010"},"2025-10-14":{"price":25140,"nominal":"44197","volume":"1092648160"},"2025-10-13":{"price":24570,"nominal":"68741","volume":"1673679960"},"2025-10-09":{"price":25300,"nominal":"78996","volume":"2068658940"},"2025-10-08":{"price":27080,"nominal":"34844","volume":"950608080"},"2025-10-07":{"price":27240,"nominal":"30684","volume":"825384080"},"2025-10-06":{"price":26780,"nominal":"48390","volume":"1293801080"},"2025-10-03":{"price":26340,"nominal":"23406","volume":"621619460"},"2025-10-02":{"price":26760,"nominal":"58789","volume":"1582562320"},"2025-10-01":{"price":27160,"nominal":"44374","volume":"1193339600"},"2025-09-30":{"price":26580,"nominal":"66933","volume":"1757311760"},"2025-09-29":{"price":25580,"nominal":"38797","volume":"984974080"},"2025-09-26":{"price":25040,"nominal":"30899","volume":"754799060"},"2025-09-25":{"price":23680,"nominal":"23655","volume":"557461500"},"2025-09-24":{"price":23700,"nominal":"46740","volume":"1105384760"},"2025-09-23":{"price":24020,"nominal":"56612","volume":"1339023140"},"2025-09-22":{"price":24610,"nominal":"71486","volume":"1783541450"},"2025-09-19":{"price":26840,"nominal":"107320","volume":"2849575120"},"2025-09-18":{"price":26420,"nominal":"85876","volume":"2231374760"},"2025-09-17":{"price":25420,"nominal":"51600","volume":"1302946530"},"2025-09-16":{"price":25080,"nominal":"78379","volume":"1975909000"},"2025-09-15":{"price":25680,"nominal":"140700","volume":"3574848660"},"2025-09-12":{"price":25180,"nominal":"89876","volume":"2245292100"},"2025-09-11":{"price":24170,"nominal":"22809","volume":"548398640"},"2025-09-10":{"price":23920,"nominal":"20554","volume":"490718070"},"2025-09-09":{"price":23890,"nominal":"20034","volume":"478955120"},"2025-09-08":{"price":23900,"nominal":"42808","volume":"1028150110"},"2025-09-05":{"price":22900,"nominal":"58530","volume":"1341904475"},"2025-09-04":{"price":23325,"nominal":"29289","volume":"682154850"},"2025-09-03":{"price":23100,"nominal":"24979","volume":"575270250"},"2025-09-02":{"price":23025,"nominal":"33155","volume":"761258500"},"2025-09-01":{"price":23400,"nominal":"13775","volume":"321474625"},"2025-08-29":{"price":22925,"nominal":"29971","volume":"681381025"},"2025-08-28":{"price":22875,"nominal":"118301","volume":"2699182250"},"2025-08-27":{"price":22925,"nominal":"15859","volume":"363821125"},"2025-08-26":{"price":22625,"nominal":"31132","volume":"706855850"},"2025-08-25":{"price":22950,"nominal":"24409","volume":"558356700"},"2025-08-22":{"price":22525,"nominal":"21453","volume":"482809625"},"2025-08-21":{"price":22200,"nominal":"13233","volume":"293508300"},"2025-08-20":{"price":22100,"nominal":"34418","volume":"759641575"},"2025-08-19":{"price":22100,"nominal":"28933","volume":"640779650"},"2025-08-18":{"price":22400,"nominal":"29292","volume":"657264600"},"2025-08-14":{"price":22850,"nominal":"16719","volume":"383439200"},"2025-08-13":{"price":22950,"nominal":"18007","volume":"417268475"},"2025-08-12":{"price":23375,"nominal":"12736","volume":"296533650"},"2025-08-11":{"price":23050,"nominal":"20842","volume":"485251925"},"2025-08-08":{"price":23150,"nominal":"15405","volume":"357512950"},"2025-08-07":{"price":23075,"nominal":"23360","volume":"541897325"},"2025-08-06":{"price":23400,"nominal":"19330","volume":"453857650"},"2025-08-05":{"price":23675,"nominal":"24004","volume":"574712200"},"2025-08-04":{"price":24225,"nominal":"32940","volume":"798771425"},"2025-08-01":{"price":23900,"nominal":"37818","volume":"902646400"},"2025-07-31":{"price":24150,"nominal":"114261","volume":"2757520525"},"2025-07-30":{"price":22525,"nominal":"36716","volume":"818923900"},"2025-07-29":{"price":22100,"nominal":"114687","volume":"2555161650"},"2025-07-28":{"price":22125,"nominal":"18134","volume":"400786675"},"2025-07-25":{"price":22125,"nominal":"29086","volume":"641696550"},"2025-07-24":{"price":21725,"nominal":"20060","volume":"434757100"},"2025-07-23":{"price":21325,"nominal":"108580","volume":"2311510275"},"2025-07-22":{"price":21275,"nominal":"15885","volume":"341038225"},"2025-07-21":{"price":21875,"nominal":"13064","volume":"287915725"},"2025-07-18":{"price":22025,"nominal":"14258","volume":"313753500"},"2025-07-17":{"price":21900,"nominal":"14358","volume":"312888350"},"2025-07-16":{"price":21500,"nominal":"14450","volume":"309189550"},"2025-07-15":{"price":21600,"nominal":"34203","volume":"744273325"},"2025-07-14":{"price":21775,"nominal":"19822","volume":"426329800"},"2025-07-11":{"price":21350,"nominal":"24372","volume":"520089425"},"2025-07-10":{"price":21225,"nominal":"39732","volume":"841087675"},"2025-07-08":{"price":20875,"nominal":"22227","volume":"464344575"},"2025-07-07":{"price":21175,"nominal":"32814","volume":"689791450"},"2025-07-04":{"price":20725,"nominal":"14047","volume":"289549725"},"2025-07-03":{"price":20625,"nominal":"41427","volume":"850350925"},"2025-07-02":{"price":20300,"nominal":"19693","volume":"399458825"},"2025-07-01":{"price":20250,"nominal":"56940","volume":"1146193275"},"2025-06-30":{"price":20225,"nominal":"35618","volume":"713476225"},"2025-06-27":{"price":19825,"nominal":"57653","volume":"1145563500"},"2025-06-26":{"price":19950,"nominal":"37804","volume":"750825125"},"2025-06-25":{"price":19650,"nominal":"34565","volume":"671910425"},"2025-06-24":{"price":19350,"nominal":"24707","volume":"479249725"},"2025-06-23":{"price":19250,"nominal":"52541","volume":"994021225"},"2025-06-19":{"price":18425,"nominal":"13611","volume":"250898800"},"2025-06-18":{"price":18675,"nominal":"28734","volume":"533584675"},"2025-06-17":{"price":18800,"nominal":"44234","volume":"830934575"},"2025-06-13":{"price":18850,"nominal":"30729","volume":"580850800"},"2025-06-12":{"price":18950,"nominal":"25136","volume":"478032050"},"2025-06-11":{"price":18750,"nominal":"18647","volume":"351243850"},"2025-06-10":{"price":18700,"nominal":"23628","volume":"441476050"},"2025-06-09":{"price":18875,"nominal":"23720","volume":"446253750"},"2025-06-06":{"price":18750,"nominal":"19062","volume":"358219750"},"2025-06-05":{"price":18625,"nominal":"78315","volume":"1463054200"},"2025-06-04":{"price":18500,"nominal":"17968","volume":"332637325"},"2025-06-03":{"price":18450,"nominal":"28847","volume":"531131575"},"2025-06-02":{"price":18300,"nominal":"21612","volume":"396354675"},"2025-05-30":{"price":18475,"nominal":"35811","volume":"659951900"},"2025-05-29":{"price":18225,"nominal":"35127","volume":"637500250"},"2025-05-28":{"price":17900,"nominal":"28467","volume":"511109175"},"2025-05-27":{"price":18000,"nominal":"43947","volume":"782978925"},"2025-05-26":{"price":17275,"nominal":"10416","volume":"180410225"},"2025-05-23":{"price":17475,"nominal":"29058","volume":"505911925"},"2025-05-22":{"price":17575,"nominal":"29541","volume":"520531050"},"2025-05-21":{"price":17550,"nominal":"33602","volume":"593011725"},"2025-05-20":{"price":17825,"nominal":"38772","volume":"687321225"},"2025-05-19":{"price":17775,"nominal":"37697","volume":"666038075"},"2025-05-16":{"price":17700,"nominal":"42731","volume":"750628400"},"2025-05-15":{"price":17525,"nominal":"31161","volume":"547009975"},"2025-05-14":{"price":17450,"nominal":"36813","volume":"639960900"},"2025-05-13":{"price":17300,"nominal":"39856","volume":"687164650"},"2025-05-12":{"price":17300,"nominal":"51046","volume":"875019700"},"2025-05-09":{"price":16900,"nominal":"26817","volume":"450447850"},"2025-05-08":{"price":16900,"nominal":"33904","volume":"575217325"},"2025-05-07":{"price":16850,"nominal":"43082","volume":"731526275"},"2025-05-06":{"price":17525,"nominal":"49861","volume":"877779550"},"2025-05-05":{"price":17650,"nominal":"144598","volume":"2523955625"},"2025-04-30":{"price":15750,"nominal":"16384","volume":"254246475"},"2025-04-29":{"price":15625,"nominal":"25386","volume":"396742125"},"2025-04-28":{"price":15600,"nominal":"18090","volume":"278435775"},"2025-04-25":{"price":15675,"nominal":"23840","volume":"369651100"},"2025-04-24":{"price":15525,"nominal":"28085","volume":"434606000"},"2025-04-23":{"price":14800,"nominal":"20103","volume":"296770225"},"2025-04-22":{"price":14150,"nominal":"26701","volume":"371259900"},"2025-04-21":{"price":13550,"nominal":"52663","volume":"703491550"},"2025-04-16":{"price":14550,"nominal":"62764","volume":"947322075"},"2025-04-15":{"price":15950,"nominal":"20762","volume":"332639200"},"2025-04-14":{"price":16200,"nominal":"32925","volume":"526157050"},"2025-04-11":{"price":17300,"nominal":"30157","volume":"526371725"},"2025-04-10":{"price":17350,"nominal":"49128","volume":"839083750"},"2025-04-09":{"price":17975,"nominal":"58774","volume":"1005977200"},"2025-04-08":{"price":16175,"nominal":"36073","volume":"597286975"},"2025-04-07":{"price":16225,"nominal":"73681","volume":"1190651200"},"2025-04-04":{"price":16100,"nominal":"0","volume":"0"},"2025-04-03":{"price":16450,"nominal":"32851","volume":"541249250"},"2025-04-01":{"price":16675,"nominal":"19040","volume":"317518925"},"2025-03-31":{"price":16500,"nominal":"41537","volume":"678464350"},"2025-03-28":{"price":16500,"nominal":"23663","volume":"392293475"},"2025-03-27":{"price":16875,"nominal":"20486","volume":"344462500"},"2025-03-26":{"price":16850,"nominal":"29568","volume":"501069525"},"2025-03-25":{"price":17075,"nominal":"37580","volume":"639284475"},"2025-03-21":{"price":16700,"nominal":"27004","volume":"448707325"},"2025-03-20":{"price":16575,"nominal":"14419","volume":"238896700"},"2025-03-19":{"price":16600,"nominal":"33806","volume":"566034075"},"2025-03-18":{"price":16550,"nominal":"46704","volume":"765535200"},"2025-03-17":{"price":16325,"nominal":"26025","volume":"422468300"}},"intraday":{"2026-03-19":{"16:59":{"price":19070,"nominal":"13","volume":"247590","trades":"3"},"16:58":{"price":19070,"nominal":"188","volume":"3581660","trades":"8"},"16:57":{"price":19040,"nominal":"489","volume":"9327370","trades":"10"},"16:56":{"price":19030,"nominal":"655","volume":"12483520","trades":"16"},"16:55":{"price":19070,"nominal":"2642","volume":"50381900","trades":"6"},"16:54":{"price":19050,"nominal":"183","volume":"3484810","trades":"13"},"16:53":{"price":19050,"nominal":"168","volume":"3200180","trades":"8"},"16:52":{"price":19050,"nominal":"612","volume":"11642400","trades":"12"},"16:51":{"price":19010,"nominal":"414","volume":"7874530","trades":"9"},"16:50":{"price":19030,"nominal":"180","volume":"3425160","trades":"10"},"16:49":{"price":19020,"nominal":"3488","volume":"66346840","trades":"14"},"16:48":{"price":19030,"nominal":"200","volume":"3807740","trades":"7"},"16:47":{"price":19050,"nominal":"195","volume":"3712620","trades":"11"},"16:46":{"price":19040,"nominal":"255","volume":"4853080","trades":"6"},"16:45":{"price":19030,"nominal":"744","volume":"14155360","trades":"24"},"16:44":{"price":19050,"nominal":"299","volume":"5693600","trades":"13"},"16:43":{"price":19030,"nominal":"101","volume":"1922730","trades":"6"},"16:42":{"price":19030,"nominal":"147","volume":"2796410","trades":"8"},"16:41":{"price":19030,"nominal":"220","volume":"4184560","trades":"8"},"16:40":{"price":19030,"nominal":"205","volume":"3899260","trades":"4"},"16:39":{"price":19020,"nominal":"16250","volume":"309073530","trades":"22"},"16:38":{"price":19000,"nominal":"772","volume":"14677560","trades":"16"},"16:37":{"price":19000,"nominal":"425","volume":"8084050","trades":"11"},"16:36":{"price":19020,"nominal":"646","volume":"12277850","trades":"12"},"16:35":{"price":19000,"nominal":"4252","volume":"80811140","trades":"29"},"16:34":{"price":19030,"nominal":"1666","volume":"31701010","trades":"11"},"16:33":{"price":19040,"nominal":"216","volume":"4110430","trades":"3"},"16:32":{"price":19030,"nominal":"1399","volume":"26609650","trades":"16"},"16:31":{"price":19020,"nominal":"208","volume":"3958640","trades":"8"},"16:30":{"price":19040,"nominal":"1309","volume":"24888210","trades":"9"},"16:29":{"price":19010,"nominal":"818","volume":"15557670","trades":"9"},"16:28":{"price":19000,"nominal":"650","volume":"12362220","trades":"19"},"16:27":{"price":19040,"nominal":"361","volume":"6869820","trades":"10"},"16:26":{"price":19020,"nominal":"151","volume":"2871810","trades":"10"},"16:25":{"price":19040,"nominal":"208","volume":"3957630","trades":"10"},"16:24":{"price":19040,"nominal":"911","volume":"17345650","trades":"8"},"16:23":{"price":19070,"nominal":"816","volume":"15563500","trades":"15"},"16:22":{"price":19080,"nominal":"2195","volume":"41801160","trades":"10"},"16:21":{"price":19050,"nominal":"117","volume":"2231180","trades":"13"},"16:20":{"price":19060,"nominal":"2519","volume":"48024450","trades":"8"},"16:19":{"price":19080,"nominal":"1242","volume":"23698300","trades":"20"},"16:18":{"price":19080,"nominal":"422","volume":"8055120","trades":"10"},"16:17":{"price":19090,"nominal":"769","volume":"14700160","trades":"15"},"16:16":{"price":19110,"nominal":"136","volume":"2599740","trades":"7"},"16:15":{"price":19110,"nominal":"164","volume":"3132970","trades":"7"},"16:14":{"price":19080,"nominal":"626","volume":"11947980","trades":"16"},"16:13":{"price":19080,"nominal":"123","volume":"2346730","trades":"8"},"16:12":{"price":19080,"nominal":"96","volume":"1833910","trades":"8"},"16:11":{"price":19110,"nominal":"73","volume":"1394340","trades":"8"},"16:10":{"price":19110,"nominal":"2187","volume":"41728030","trades":"14"},"16:09":{"price":19080,"nominal":"402","volume":"7678100","trades":"9"},"16:08":{"price":19120,"nominal":"969","volume":"18511920","trades":"9"},"16:07":{"price":19100,"nominal":"1167","volume":"22304100","trades":"18"},"16:06":{"price":19100,"nominal":"239","volume":"4564110","trades":"10"},"16:05":{"price":19100,"nominal":"4309","volume":"82261480","trades":"17"},"16:04":{"price":19090,"nominal":"856","volume":"16337210","trades":"21"},"16:03":{"price":19090,"nominal":"913","volume":"17426470","trades":"10"},"16:02":{"price":19110,"nominal":"4942","volume":"94357730","trades":"14"},"16:01":{"price":19080,"nominal":"4435","volume":"84608080","trades":"14"},"16:00":{"price":19070,"nominal":"728","volume":"13875630","trades":"12"},"15:59":{"price":19050,"nominal":"808","volume":"15392770","trades":"18"},"15:58":{"price":19050,"nominal":"295","volume":"5618350","trades":"11"},"15:57":{"price":19040,"nominal":"8857","volume":"168634680","trades":"11"},"15:56":{"price":19040,"nominal":"764","volume":"14536010","trades":"10"},"15:55":{"price":19020,"nominal":"7441","volume":"141524120","trades":"8"},"15:54":{"price":19010,"nominal":"618","volume":"11747610","trades":"5"},"15:53":{"price":19010,"nominal":"13","volume":"247130","trades":"4"},"15:52":{"price":19010,"nominal":"144","volume":"2737390","trades":"10"},"15:51":{"price":19010,"nominal":"347","volume":"6595790","trades":"12"},"15:50":{"price":19010,"nominal":"116","volume":"2205110","trades":"6"},"15:49":{"price":19010,"nominal":"69","volume":"1311810","trades":"5"},"15:48":{"price":19010,"nominal":"137","volume":"2602990","trades":"11"},"15:47":{"price":19000,"nominal":"2570","volume":"48831540","trades":"17"},"15:46":{"price":19010,"nominal":"49","volume":"931490","trades":"5"},"15:45":{"price":19010,"nominal":"249","volume":"4731380","trades":"12"},"15:44":{"price":19010,"nominal":"10","volume":"190040","trades":"7"},"15:43":{"price":18990,"nominal":"904","volume":"17162130","trades":"29"},"15:42":{"price":18990,"nominal":"617","volume":"11729140","trades":"12"},"15:41":{"price":19010,"nominal":"538","volume":"10223320","trades":"7"},"15:40":{"price":19020,"nominal":"709","volume":"13479810","trades":"9"},"15:39":{"price":19010,"nominal":"175","volume":"3327730","trades":"11"},"15:38":{"price":19020,"nominal":"70","volume":"1330330","trades":"5"},"15:37":{"price":19000,"nominal":"1135","volume":"21567330","trades":"12"},"15:36":{"price":19020,"nominal":"53","volume":"1007620","trades":"6"},"15:35":{"price":19000,"nominal":"424","volume":"8064020","trades":"5"},"15:34":{"price":19010,"nominal":"18","volume":"342180","trades":"4"},"15:33":{"price":19010,"nominal":"167","volume":"3174650","trades":"6"},"15:32":{"price":19010,"nominal":"274","volume":"5206020","trades":"5"},"15:31":{"price":19000,"nominal":"3283","volume":"62373710","trades":"9"},"15:30":{"price":18990,"nominal":"1598","volume":"30361750","trades":"33"},"15:29":{"price":19000,"nominal":"811","volume":"15417370","trades":"20"},"15:28":{"price":19020,"nominal":"205","volume":"3897430","trades":"9"},"15:27":{"price":19030,"nominal":"219","volume":"4165240","trades":"12"},"15:26":{"price":19020,"nominal":"42","volume":"799260","trades":"4"},"15:25":{"price":19030,"nominal":"263","volume":"5002490","trades":"6"},"15:24":{"price":19030,"nominal":"335","volume":"6374670","trades":"6"},"15:23":{"price":19000,"nominal":"87","volume":"1655110","trades":"7"},"15:22":{"price":19030,"nominal":"269","volume":"5119650","trades":"11"},"15:21":{"price":19020,"nominal":"1194","volume":"22733010","trades":"10"},"15:20":{"price":19030,"nominal":"40","volume":"761280","trades":"6"},"15:19":{"price":19040,"nominal":"253","volume":"4814590","trades":"4"},"15:18":{"price":19030,"nominal":"78","volume":"1484340","trades":"7"},"15:17":{"price":19030,"nominal":"1017","volume":"19351680","trades":"12"},"15:16":{"price":19030,"nominal":"295","volume":"5613770","trades":"6"},"15:15":{"price":19010,"nominal":"2392","volume":"45543230","trades":"8"},"15:14":{"price":19030,"nominal":"4485","volume":"85364930","trades":"42"},"15:13":{"price":19050,"nominal":"402","volume":"7654160","trades":"7"},"15:12":{"price":19030,"nominal":"148","volume":"2816420","trades":"7"},"15:11":{"price":19030,"nominal":"317","volume":"6032510","trades":"6"},"15:10":{"price":19030,"nominal":"221","volume":"4203850","trades":"8"},"15:09":{"price":19030,"nominal":"68","volume":"1294590","trades":"4"},"15:08":{"price":19030,"nominal":"218","volume":"4146000","trades":"9"},"15:07":{"price":19010,"nominal":"6","volume":"114120","trades":"3"},"15:06":{"price":19020,"nominal":"7","volume":"132970","trades":"2"},"15:05":{"price":19010,"nominal":"256","volume":"4866500","trades":"6"},"15:04":{"price":19010,"nominal":"12","volume":"228050","trades":"4"},"15:03":{"price":19010,"nominal":"849","volume":"16139470","trades":"8"},"15:02":{"price":18990,"nominal":"437","volume":"8306830","trades":"10"},"15:01":{"price":19010,"nominal":"605","volume":"11498210","trades":"10"},"15:00":{"price":19010,"nominal":"54","volume":"1026920","trades":"8"},"14:59":{"price":19000,"nominal":"317","volume":"6026680","trades":"17"},"14:58":{"price":19010,"nominal":"538","volume":"10231370","trades":"15"},"14:57":{"price":19020,"nominal":"457","volume":"8690640","trades":"15"},"14:56":{"price":19000,"nominal":"1644","volume":"31251570","trades":"9"},"14:55":{"price":19000,"nominal":"149","volume":"2833310","trades":"9"},"14:54":{"price":19000,"nominal":"55","volume":"1046650","trades":"5"},"14:53":{"price":19030,"nominal":"2703","volume":"51406270","trades":"10"},"14:52":{"price":19020,"nominal":"2039","volume":"38784230","trades":"13"},"14:51":{"price":19010,"nominal":"224","volume":"4258220","trades":"8"},"14:50":{"price":19010,"nominal":"516","volume":"9808370","trades":"12"},"14:49":{"price":18990,"nominal":"37","volume":"703010","trades":"11"},"14:48":{"price":19010,"nominal":"163","volume":"3096540","trades":"4"},"14:47":{"price":19000,"nominal":"1081","volume":"20531220","trades":"10"},"14:46":{"price":19010,"nominal":"250","volume":"4751380","trades":"10"},"14:45":{"price":19000,"nominal":"118","volume":"2242800","trades":"8"},"14:44":{"price":18990,"nominal":"164","volume":"3115990","trades":"4"},"14:43":{"price":19000,"nominal":"342","volume":"6498000","trades":"11"},"14:42":{"price":19000,"nominal":"458","volume":"8706460","trades":"7"},"14:41":{"price":19010,"nominal":"848","volume":"16100010","trades":"17"},"14:40":{"price":19010,"nominal":"104","volume":"1976720","trades":"8"},"14:39":{"price":19000,"nominal":"454","volume":"8627390","trades":"7"},"14:38":{"price":19020,"nominal":"507","volume":"9638030","trades":"11"},"14:37":{"price":19000,"nominal":"51","volume":"969410","trades":"7"},"14:36":{"price":19010,"nominal":"541","volume":"10284020","trades":"12"},"14:35":{"price":19000,"nominal":"278","volume":"5282720","trades":"5"},"14:34":{"price":19020,"nominal":"345","volume":"6560220","trades":"9"},"14:33":{"price":19000,"nominal":"3307","volume":"62821340","trades":"34"},"14:32":{"price":19030,"nominal":"121","volume":"2303160","trades":"6"},"14:31":{"price":19030,"nominal":"2681","volume":"50997270","trades":"19"},"14:30":{"price":19030,"nominal":"193","volume":"3670790","trades":"15"},"14:29":{"price":19010,"nominal":"110","volume":"2091500","trades":"9"},"14:28":{"price":19010,"nominal":"352","volume":"6693520","trades":"6"},"14:27":{"price":19010,"nominal":"1655","volume":"31461570","trades":"7"},"14:26":{"price":19010,"nominal":"151","volume":"2870730","trades":"9"},"14:25":{"price":19020,"nominal":"1350","volume":"25672710","trades":"20"},"14:24":{"price":19010,"nominal":"266","volume":"5061900","trades":"8"},"14:23":{"price":19030,"nominal":"503","volume":"9566080","trades":"9"},"14:22":{"price":19020,"nominal":"891","volume":"16940850","trades":"26"},"14:21":{"price":19030,"nominal":"1442","volume":"27426970","trades":"9"},"14:20":{"price":19020,"nominal":"174","volume":"3308920","trades":"9"},"14:19":{"price":19010,"nominal":"766","volume":"14571530","trades":"12"},"14:18":{"price":19030,"nominal":"291","volume":"5534120","trades":"5"},"14:17":{"price":19020,"nominal":"1864","volume":"35451110","trades":"16"},"14:16":{"price":19000,"nominal":"187","volume":"3555870","trades":"12"},"14:15":{"price":19000,"nominal":"187","volume":"3555870","trades":"12"},"14:14":{"price":19020,"nominal":"141","volume":"2681820","trades":"3"},"14:13":{"price":19020,"nominal":"639","volume":"12153040","trades":"10"},"14:12":{"price":19020,"nominal":"269","volume":"5111440","trades":"12"},"14:11":{"price":19020,"nominal":"608","volume":"11558080","trades":"3"},"14:10":{"price":19010,"nominal":"216","volume":"4105870","trades":"10"},"14:09":{"price":19010,"nominal":"5700","volume":"108309850","trades":"108"},"14:08":{"price":19010,"nominal":"343","volume":"6523730","trades":"8"},"14:07":{"price":19020,"nominal":"364","volume":"6923260","trades":"9"},"14:06":{"price":19020,"nominal":"1145","volume":"21775330","trades":"7"},"14:05":{"price":19020,"nominal":"1565","volume":"29757510","trades":"31"},"14:04":{"price":19010,"nominal":"534","volume":"10156830","trades":"32"},"14:03":{"price":19030,"nominal":"9267","volume":"176442940","trades":"15"},"14:02":{"price":19040,"nominal":"318","volume":"6056130","trades":"9"},"14:01":{"price":19050,"nominal":"212","volume":"4038550","trades":"10"},"14:00":{"price":19050,"nominal":"213","volume":"4057790","trades":"6"},"13:59":{"price":19050,"nominal":"341","volume":"6494710","trades":"13"},"13:58":{"price":19050,"nominal":"250","volume":"4760800","trades":"7"},"13:57":{"price":19040,"nominal":"55","volume":"1047530","trades":"5"},"13:56":{"price":19040,"nominal":"93","volume":"1771370","trades":"6"},"13:55":{"price":19040,"nominal":"581","volume":"11068050","trades":"9"},"13:54":{"price":19050,"nominal":"244","volume":"4645460","trades":"16"},"13:53":{"price":19040,"nominal":"723","volume":"13761840","trades":"25"},"13:52":{"price":19030,"nominal":"1220","volume":"23229090","trades":"27"},"13:51":{"price":19050,"nominal":"4125","volume":"78602150","trades":"33"},"13:50":{"price":19070,"nominal":"238","volume":"4538130","trades":"9"},"13:49":{"price":19060,"nominal":"663","volume":"12642540","trades":"4"},"13:48":{"price":19050,"nominal":"442","volume":"8433360","trades":"9"},"13:47":{"price":19080,"nominal":"245","volume":"4673880","trades":"10"},"13:46":{"price":19080,"nominal":"145","volume":"2766470","trades":"9"},"13:45":{"price":19080,"nominal":"731","volume":"13945110","trades":"14"},"13:44":{"price":19080,"nominal":"239","volume":"4558520","trades":"9"},"13:43":{"price":19070,"nominal":"234","volume":"4462330","trades":"7"},"13:42":{"price":19080,"nominal":"125","volume":"2383660","trades":"8"},"13:41":{"price":19070,"nominal":"324","volume":"6174650","trades":"12"},"13:40":{"price":19070,"nominal":"1053","volume":"20079870","trades":"16"},"13:39":{"price":19050,"nominal":"101","volume":"1926540","trades":"3"},"13:38":{"price":19060,"nominal":"105","volume":"2001300","trades":"8"},"13:37":{"price":19060,"nominal":"47","volume":"895520","trades":"7"},"13:36":{"price":19060,"nominal":"282","volume":"5374520","trades":"8"},"13:35":{"price":19050,"nominal":"1681","volume":"32015600","trades":"24"},"13:34":{"price":19060,"nominal":"535","volume":"10190650","trades":"7"},"13:33":{"price":19050,"nominal":"294","volume":"5600710","trades":"11"},"13:32":{"price":19050,"nominal":"890","volume":"16960130","trades":"14"},"13:31":{"price":19060,"nominal":"864","volume":"16476480","trades":"6"},"13:30":{"price":19070,"nominal":"585","volume":"11144340","trades":"18"},"13:29":{"price":19070,"nominal":"2928","volume":"55828310","trades":"14"},"13:28":{"price":19060,"nominal":"257","volume":"4899930","trades":"11"},"13:27":{"price":19070,"nominal":"18","volume":"343220","trades":"5"},"13:26":{"price":19070,"nominal":"24","volume":"457510","trades":"7"},"13:25":{"price":19070,"nominal":"1114","volume":"21232450","trades":"6"},"13:24":{"price":19060,"nominal":"356","volume":"6788190","trades":"11"},"13:23":{"price":19070,"nominal":"319","volume":"6082510","trades":"5"},"13:22":{"price":19060,"nominal":"215","volume":"4099720","trades":"6"},"13:21":{"price":19070,"nominal":"49","volume":"934350","trades":"6"},"13:20":{"price":19040,"nominal":"1678","volume":"31998960","trades":"9"},"13:19":{"price":19070,"nominal":"1011","volume":"19283750","trades":"20"},"13:18":{"price":19070,"nominal":"809","volume":"15418100","trades":"14"},"13:17":{"price":19060,"nominal":"469","volume":"8936390","trades":"10"},"13:16":{"price":19050,"nominal":"726","volume":"13843580","trades":"8"},"13:15":{"price":19070,"nominal":"574","volume":"10946160","trades":"12"},"13:14":{"price":19070,"nominal":"42","volume":"800760","trades":"6"},"13:13":{"price":19050,"nominal":"83","volume":"1581950","trades":"5"},"13:12":{"price":19080,"nominal":"33","volume":"629400","trades":"7"},"13:11":{"price":19080,"nominal":"771","volume":"14698450","trades":"23"},"13:10":{"price":19080,"nominal":"228","volume":"4349670","trades":"14"},"13:09":{"price":19100,"nominal":"346","volume":"6605430","trades":"9"},"13:08":{"price":19060,"nominal":"682","volume":"13011200","trades":"18"},"13:07":{"price":19070,"nominal":"816","volume":"15583120","trades":"10"},"13:06":{"price":19090,"nominal":"244","volume":"4657590","trades":"14"},"13:05":{"price":19100,"nominal":"16","volume":"305180","trades":"4"},"13:04":{"price":19100,"nominal":"2000","volume":"38188980","trades":"26"},"13:03":{"price":19100,"nominal":"88","volume":"1679270","trades":"12"},"13:02":{"price":19080,"nominal":"702","volume":"13401110","trades":"7"},"13:01":{"price":19080,"nominal":"289","volume":"5516670","trades":"5"},"13:00":{"price":19070,"nominal":"288","volume":"5497500","trades":"9"},"12:59":{"price":19070,"nominal":"570","volume":"10881300","trades":"11"},"12:58":{"price":19090,"nominal":"914","volume":"17440290","trades":"13"},"12:57":{"price":19080,"nominal":"82","volume":"1564780","trades":"6"},"12:56":{"price":19090,"nominal":"92","volume":"1756090","trades":"6"},"12:55":{"price":19070,"nominal":"1320","volume":"25172410","trades":"9"},"12:54":{"price":19070,"nominal":"195","volume":"3716070","trades":"7"},"12:53":{"price":19080,"nominal":"12","volume":"228860","trades":"3"},"12:52":{"price":19080,"nominal":"266","volume":"5075260","trades":"9"},"12:51":{"price":19090,"nominal":"87","volume":"1660040","trades":"6"},"12:50":{"price":19080,"nominal":"334","volume":"6370110","trades":"6"},"12:49":{"price":19050,"nominal":"834","volume":"15889060","trades":"16"},"12:48":{"price":19080,"nominal":"73","volume":"1392510","trades":"7"},"12:47":{"price":19060,"nominal":"203","volume":"3873830","trades":"11"},"12:46":{"price":19090,"nominal":"1519","volume":"28982370","trades":"8"},"12:45":{"price":19040,"nominal":"1294","volume":"24666070","trades":"8"},"12:44":{"price":19070,"nominal":"80","volume":"1525600","trades":"4"},"12:43":{"price":19070,"nominal":"318","volume":"6059160","trades":"7"},"12:42":{"price":19070,"nominal":"960","volume":"18315920","trades":"7"},"12:41":{"price":19080,"nominal":"340","volume":"6482480","trades":"6"},"12:40":{"price":19050,"nominal":"961","volume":"18328290","trades":"21"},"12:39":{"price":19080,"nominal":"1015","volume":"19352260","trades":"11"},"12:38":{"price":19090,"nominal":"174","volume":"3320530","trades":"13"},"12:37":{"price":19080,"nominal":"509","volume":"9707900","trades":"22"},"12:36":{"price":19090,"nominal":"386","volume":"7366280","trades":"13"},"12:35":{"price":19080,"nominal":"29","volume":"553320","trades":"7"},"12:34":{"price":19080,"nominal":"829","volume":"15817160","trades":"16"},"12:33":{"price":19080,"nominal":"752","volume":"14343000","trades":"20"},"12:32":{"price":19080,"nominal":"654","volume":"12473970","trades":"23"},"12:31":{"price":19080,"nominal":"108","volume":"2060320","trades":"8"},"12:30":{"price":19080,"nominal":"196","volume":"3739080","trades":"8"},"12:29":{"price":19080,"nominal":"504","volume":"9618170","trades":"24"},"12:28":{"price":19070,"nominal":"332","volume":"6329180","trades":"13"},"12:27":{"price":19060,"nominal":"197","volume":"3756490","trades":"18"},"12:26":{"price":19070,"nominal":"248","volume":"4730610","trades":"9"},"12:25":{"price":19080,"nominal":"173","volume":"3300160","trades":"13"},"12:24":{"price":19070,"nominal":"1395","volume":"26607500","trades":"49"},"12:23":{"price":19080,"nominal":"296","volume":"5653430","trades":"11"},"12:22":{"price":19100,"nominal":"228","volume":"4350880","trades":"13"},"12:21":{"price":19100,"nominal":"1400","volume":"26743310","trades":"18"},"12:20":{"price":19110,"nominal":"1134","volume":"21672770","trades":"21"},"12:19":{"price":19120,"nominal":"1787","volume":"34159940","trades":"25"},"12:18":{"price":19120,"nominal":"3120","volume":"59685010","trades":"25"},"12:17":{"price":19150,"nominal":"1234","volume":"23659270","trades":"17"},"12:16":{"price":19180,"nominal":"247","volume":"4733960","trades":"17"},"12:15":{"price":19170,"nominal":"41","volume":"785580","trades":"11"},"12:14":{"price":19170,"nominal":"587","volume":"11241740","trades":"11"},"12:13":{"price":19170,"nominal":"4422","volume":"84767900","trades":"16"},"12:12":{"price":19180,"nominal":"1739","volume":"33328420","trades":"17"},"12:11":{"price":19160,"nominal":"940","volume":"18002840","trades":"9"},"12:10":{"price":19150,"nominal":"277","volume":"5305290","trades":"10"},"12:09":{"price":19140,"nominal":"194","volume":"3715650","trades":"10"},"12:08":{"price":19170,"nominal":"140","volume":"2682670","trades":"12"},"12:07":{"price":19170,"nominal":"122","volume":"2339550","trades":"5"},"12:06":{"price":19180,"nominal":"753","volume":"14446760","trades":"14"},"12:05":{"price":19180,"nominal":"90","volume":"1725260","trades":"7"},"12:04":{"price":19160,"nominal":"781","volume":"14951030","trades":"7"},"12:03":{"price":19140,"nominal":"10169","volume":"194633550","trades":"11"},"12:02":{"price":19130,"nominal":"1363","volume":"26053690","trades":"27"},"12:01":{"price":19140,"nominal":"601","volume":"11503140","trades":"10"},"12:00":{"price":19140,"nominal":"711","volume":"13605380","trades":"7"},"11:59":{"price":19120,"nominal":"5702","volume":"108972780","trades":"19"},"11:58":{"price":19130,"nominal":"193","volume":"3690430","trades":"18"},"11:57":{"price":19120,"nominal":"476","volume":"9109640","trades":"14"},"11:56":{"price":19100,"nominal":"268","volume":"5126550","trades":"11"},"11:55":{"price":19120,"nominal":"971","volume":"18573450","trades":"24"},"11:54":{"price":19120,"nominal":"2558","volume":"48908580","trades":"13"},"11:53":{"price":19120,"nominal":"378","volume":"7226170","trades":"12"},"11:52":{"price":19120,"nominal":"152","volume":"2905530","trades":"6"},"11:51":{"price":19110,"nominal":"180","volume":"3441020","trades":"5"},"11:50":{"price":19110,"nominal":"120","volume":"2291660","trades":"8"},"11:49":{"price":19070,"nominal":"177","volume":"3378400","trades":"16"},"11:48":{"price":19110,"nominal":"102","volume":"1947180","trades":"9"},"11:47":{"price":19080,"nominal":"1788","volume":"34149720","trades":"12"},"11:46":{"price":19080,"nominal":"4267","volume":"81495860","trades":"29"},"11:45":{"price":19120,"nominal":"1317","volume":"25173390","trades":"8"},"11:44":{"price":19110,"nominal":"566","volume":"10810700","trades":"18"},"11:43":{"price":19100,"nominal":"1222","volume":"23368760","trades":"22"},"11:42":{"price":19140,"nominal":"1134","volume":"21671670","trades":"9"},"11:41":{"price":19140,"nominal":"187","volume":"3579380","trades":"7"},"11:40":{"price":19140,"nominal":"422","volume":"8070990","trades":"9"},"11:39":{"price":19110,"nominal":"210","volume":"4016980","trades":"12"},"11:38":{"price":19130,"nominal":"204","volume":"3902120","trades":"8"},"11:37":{"price":19130,"nominal":"2806","volume":"53725170","trades":"17"},"11:36":{"price":19160,"nominal":"347","volume":"6644630","trades":"9"},"11:35":{"price":19140,"nominal":"621","volume":"11888610","trades":"12"},"11:34":{"price":19140,"nominal":"624","volume":"11925870","trades":"12"},"11:33":{"price":19090,"nominal":"185","volume":"3534710","trades":"12"},"11:32":{"price":19130,"nominal":"745","volume":"14232670","trades":"16"},"11:31":{"price":19080,"nominal":"1495","volume":"28524420","trades":"15"},"11:30":{"price":19080,"nominal":"1045","volume":"19912850","trades":"14"},"11:29":{"price":19050,"nominal":"1531","volume":"29178970","trades":"17"},"11:28":{"price":19060,"nominal":"3753","volume":"71428070","trades":"20"},"11:27":{"price":19070,"nominal":"998","volume":"19030060","trades":"24"},"11:26":{"price":19080,"nominal":"453","volume":"8642780","trades":"11"},"11:25":{"price":19050,"nominal":"115","volume":"2192110","trades":"7"},"11:24":{"price":19070,"nominal":"2734","volume":"52138090","trades":"12"},"11:23":{"price":19070,"nominal":"311","volume":"5929800","trades":"17"},"11:22":{"price":19050,"nominal":"2730","volume":"52088450","trades":"15"},"11:21":{"price":19080,"nominal":"854","volume":"16297840","trades":"22"},"11:20":{"price":19060,"nominal":"478","volume":"9123860","trades":"9"},"11:19":{"price":19090,"nominal":"1270","volume":"24254750","trades":"17"},"11:18":{"price":19090,"nominal":"866","volume":"16536010","trades":"24"},"11:17":{"price":19100,"nominal":"637","volume":"12166520","trades":"9"},"11:16":{"price":19100,"nominal":"208","volume":"3968200","trades":"16"},"11:15":{"price":19090,"nominal":"3403","volume":"64874450","trades":"21"},"11:14":{"price":19080,"nominal":"640","volume":"12220420","trades":"25"},"11:13":{"price":19130,"nominal":"282","volume":"5392040","trades":"12"},"11:12":{"price":19140,"nominal":"171","volume":"3272680","trades":"12"},"11:11":{"price":19140,"nominal":"226","volume":"4319490","trades":"8"},"11:10":{"price":19110,"nominal":"702","volume":"13412580","trades":"30"},"11:09":{"price":19100,"nominal":"128","volume":"2448510","trades":"12"},"11:08":{"price":19140,"nominal":"386","volume":"7391030","trades":"10"},"11:07":{"price":19150,"nominal":"463","volume":"8858610","trades":"16"},"11:06":{"price":19140,"nominal":"123","volume":"2352830","trades":"11"},"11:05":{"price":19140,"nominal":"325","volume":"6223430","trades":"14"},"11:04":{"price":19150,"nominal":"432","volume":"8268640","trades":"27"},"11:03":{"price":19170,"nominal":"484","volume":"9277300","trades":"12"},"11:02":{"price":19170,"nominal":"1494","volume":"28602510","trades":"19"},"11:01":{"price":19160,"nominal":"208","volume":"3989330","trades":"11"},"11:00":{"price":19190,"nominal":"62","volume":"1187080","trades":"8"},"10:59":{"price":19140,"nominal":"141","volume":"2701840","trades":"12"},"10:58":{"price":19150,"nominal":"579","volume":"11096160","trades":"15"},"10:57":{"price":19170,"nominal":"890","volume":"17054260","trades":"16"},"10:56":{"price":19180,"nominal":"80","volume":"1533670","trades":"6"},"10:55":{"price":19190,"nominal":"693","volume":"13293480","trades":"11"},"10:54":{"price":19180,"nominal":"182","volume":"3489770","trades":"7"},"10:53":{"price":19170,"nominal":"51","volume":"977540","trades":"9"},"10:52":{"price":19180,"nominal":"561","volume":"10770550","trades":"22"},"10:51":{"price":19200,"nominal":"474","volume":"9105570","trades":"14"},"10:50":{"price":19240,"nominal":"72","volume":"1384180","trades":"8"},"10:49":{"price":19230,"nominal":"161","volume":"3091810","trades":"6"},"10:48":{"price":19200,"nominal":"52","volume":"997460","trades":"8"},"10:47":{"price":19200,"nominal":"40","volume":"767780","trades":"6"},"10:46":{"price":19180,"nominal":"733","volume":"14087280","trades":"27"},"10:45":{"price":19230,"nominal":"1613","volume":"31074330","trades":"25"},"10:44":{"price":19270,"nominal":"169","volume":"3256480","trades":"12"},"10:43":{"price":19290,"nominal":"33","volume":"636140","trades":"10"},"10:42":{"price":19280,"nominal":"3015","volume":"58098890","trades":"8"},"10:41":{"price":19260,"nominal":"186","volume":"3575280","trades":"4"},"10:40":{"price":19200,"nominal":"417","volume":"8001440","trades":"10"},"10:39":{"price":19200,"nominal":"302","volume":"5790350","trades":"13"},"10:38":{"price":19170,"nominal":"369","volume":"7076530","trades":"15"},"10:37":{"price":19170,"nominal":"3281","volume":"62807800","trades":"12"},"10:36":{"price":19180,"nominal":"163","volume":"3121870","trades":"9"},"10:35":{"price":19140,"nominal":"2722","volume":"52108520","trades":"47"},"10:34":{"price":19180,"nominal":"1174","volume":"22478490","trades":"42"},"10:33":{"price":19110,"nominal":"1052","volume":"20098870","trades":"51"},"10:32":{"price":19100,"nominal":"23","volume":"438820","trades":"4"},"10:31":{"price":19070,"nominal":"1095","volume":"20932380","trades":"12"},"10:30":{"price":19190,"nominal":"845","volume":"16180800","trades":"23"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":13.67,"nominal":"44","volume":"600","trades":"8"},"16:58":{"price":13.65,"nominal":"7","volume":"96","trades":"1"},"16:57":{"price":13.67,"nominal":"6","volume":"81","trades":"3"},"16:56":{"price":13.46,"nominal":"9","volume":"121","trades":"3"},"16:55":{"price":13.45,"nominal":"34","volume":"457","trades":"2"},"16:54":{"price":13.44,"nominal":"31","volume":"417","trades":"2"},"16:53":{"price":13.44,"nominal":"2","volume":"27","trades":"2"},"16:52":{"price":13.44,"nominal":"4","volume":"54","trades":"1"},"16:51":{"price":13.44,"nominal":"16","volume":"215","trades":"4"},"16:50":{"price":13.44,"nominal":"16","volume":"215","trades":"4"},"16:49":{"price":13.43,"nominal":"4","volume":"54","trades":"1"},"16:48":{"price":13.4,"nominal":"14","volume":"188","trades":"1"},"16:47":{"price":13.45,"nominal":"15","volume":"202","trades":"1"},"16:46":{"price":13.45,"nominal":"35","volume":"471","trades":"3"},"16:45":{"price":13.45,"nominal":"36","volume":"484","trades":"1"},"16:44":{"price":13.45,"nominal":"294","volume":"3952","trades":"1"},"16:43":{"price":13.45,"nominal":"154","volume":"2070","trades":"3"},"16:42":{"price":13.44,"nominal":"7","volume":"94","trades":"2"},"16:41":{"price":13.44,"nominal":"7","volume":"94","trades":"2"},"16:40":{"price":13.44,"nominal":"7","volume":"94","trades":"2"},"16:39":{"price":13.44,"nominal":"7","volume":"94","trades":"2"},"16:38":{"price":13.44,"nominal":"55","volume":"739","trades":"1"},"16:37":{"price":13.43,"nominal":"319","volume":"4283","trades":"4"},"16:36":{"price":13.43,"nominal":"202","volume":"2712","trades":"4"},"16:35":{"price":13.44,"nominal":"18","volume":"242","trades":"2"},"16:34":{"price":13.44,"nominal":"8","volume":"107","trades":"1"},"16:33":{"price":13.44,"nominal":"8","volume":"107","trades":"1"},"16:32":{"price":13.42,"nominal":"18","volume":"242","trades":"3"},"16:31":{"price":13.44,"nominal":"12","volume":"161","trades":"1"},"16:30":{"price":13.43,"nominal":"666","volume":"8940","trades":"6"},"16:29":{"price":13.42,"nominal":"5","volume":"67","trades":"2"},"16:28":{"price":13.44,"nominal":"140","volume":"1883","trades":"3"},"16:27":{"price":13.44,"nominal":"140","volume":"1883","trades":"3"},"16:26":{"price":13.45,"nominal":"121","volume":"1627","trades":"2"},"16:25":{"price":13.45,"nominal":"121","volume":"1627","trades":"2"},"16:24":{"price":13.45,"nominal":"121","volume":"1627","trades":"2"},"16:23":{"price":13.45,"nominal":"121","volume":"1627","trades":"2"},"16:22":{"price":13.45,"nominal":"157","volume":"2112","trades":"2"},"16:21":{"price":13.45,"nominal":"1","volume":"13","trades":"1"},"16:20":{"price":13.45,"nominal":"1","volume":"13","trades":"1"},"16:19":{"price":13.45,"nominal":"5","volume":"67","trades":"2"},"16:18":{"price":13.45,"nominal":"2","volume":"27","trades":"1"},"16:17":{"price":13.46,"nominal":"46","volume":"619","trades":"3"},"16:16":{"price":13.46,"nominal":"8","volume":"108","trades":"1"},"16:15":{"price":13.47,"nominal":"13","volume":"175","trades":"3"},"16:14":{"price":13.46,"nominal":"403","volume":"5424","trades":"6"},"16:13":{"price":13.45,"nominal":"45","volume":"603","trades":"1"},"16:12":{"price":13.4,"nominal":"74","volume":"997","trades":"6"},"16:11":{"price":13.4,"nominal":"74","volume":"997","trades":"6"},"16:10":{"price":13.4,"nominal":"74","volume":"997","trades":"6"},"16:09":{"price":13.47,"nominal":"2","volume":"27","trades":"1"},"16:08":{"price":13.48,"nominal":"257","volume":"3464","trades":"3"},"16:07":{"price":13.48,"nominal":"8","volume":"108","trades":"1"},"16:06":{"price":13.46,"nominal":"12","volume":"162","trades":"2"},"16:05":{"price":13.46,"nominal":"12","volume":"162","trades":"2"},"16:04":{"price":13.46,"nominal":"55","volume":"740","trades":"6"},"16:03":{"price":13.46,"nominal":"252","volume":"3392","trades":"4"},"16:02":{"price":13.46,"nominal":"356","volume":"4778","trades":"1"},"16:01":{"price":13.42,"nominal":"4","volume":"54","trades":"1"},"16:00":{"price":13.42,"nominal":"4","volume":"54","trades":"1"},"15:59":{"price":13.42,"nominal":"17","volume":"228","trades":"1"},"15:58":{"price":13.42,"nominal":"43","volume":"576","trades":"2"},"15:57":{"price":13.42,"nominal":"43","volume":"576","trades":"2"},"15:56":{"price":13.4,"nominal":"77","volume":"1032","trades":"2"},"15:55":{"price":13.4,"nominal":"641","volume":"8589","trades":"3"},"15:54":{"price":13.4,"nominal":"50","volume":"670","trades":"4"},"15:53":{"price":13.4,"nominal":"12","volume":"161","trades":"1"},"15:52":{"price":13.4,"nominal":"100","volume":"1340","trades":"1"},"15:51":{"price":13.4,"nominal":"11","volume":"148","trades":"1"},"15:50":{"price":13.41,"nominal":"97","volume":"1301","trades":"2"},"15:49":{"price":13.41,"nominal":"36","volume":"482","trades":"2"},"15:48":{"price":13.4,"nominal":"7","volume":"94","trades":"3"},"15:47":{"price":13.4,"nominal":"4","volume":"54","trades":"1"},"15:46":{"price":13.39,"nominal":"3","volume":"40","trades":"1"},"15:45":{"price":13.39,"nominal":"43","volume":"576","trades":"3"},"15:44":{"price":13.39,"nominal":"43","volume":"576","trades":"3"},"15:43":{"price":13.4,"nominal":"154","volume":"2063","trades":"12"},"15:42":{"price":13.42,"nominal":"347","volume":"4653","trades":"2"},"15:41":{"price":13.42,"nominal":"347","volume":"4653","trades":"2"},"15:40":{"price":13.42,"nominal":"347","volume":"4653","trades":"2"},"15:39":{"price":13.41,"nominal":"74","volume":"992","trades":"1"},"15:38":{"price":13.41,"nominal":"63","volume":"844","trades":"2"},"15:37":{"price":13.4,"nominal":"286","volume":"3835","trades":"3"},"15:36":{"price":13.41,"nominal":"36","volume":"483","trades":"2"},"15:35":{"price":13.4,"nominal":"19","volume":"255","trades":"3"},"15:34":{"price":13.4,"nominal":"355","volume":"4757","trades":"4"},"15:33":{"price":13.4,"nominal":"481","volume":"6445","trades":"4"},"15:32":{"price":13.4,"nominal":"64","volume":"858","trades":"3"},"15:31":{"price":13.4,"nominal":"64","volume":"858","trades":"3"},"15:30":{"price":13.41,"nominal":"97","volume":"1300","trades":"4"},"15:29":{"price":13.4,"nominal":"30","volume":"402","trades":"6"},"15:28":{"price":13.41,"nominal":"178","volume":"2389","trades":"3"},"15:27":{"price":13.42,"nominal":"57","volume":"765","trades":"3"},"15:26":{"price":13.42,"nominal":"25","volume":"336","trades":"2"},"15:25":{"price":13.42,"nominal":"131","volume":"1758","trades":"2"},"15:24":{"price":13.42,"nominal":"16","volume":"215","trades":"1"},"15:23":{"price":13.42,"nominal":"3","volume":"40","trades":"1"},"15:22":{"price":13.42,"nominal":"185","volume":"2483","trades":"1"},"15:21":{"price":13.42,"nominal":"10","volume":"134","trades":"2"},"15:20":{"price":13.42,"nominal":"81","volume":"1087","trades":"3"},"15:19":{"price":13.42,"nominal":"81","volume":"1087","trades":"3"},"15:18":{"price":13.42,"nominal":"81","volume":"1087","trades":"3"},"15:17":{"price":13.42,"nominal":"81","volume":"1087","trades":"3"},"15:16":{"price":13.42,"nominal":"20","volume":"268","trades":"1"},"15:15":{"price":13.4,"nominal":"141","volume":"1891","trades":"2"},"15:14":{"price":13.41,"nominal":"284","volume":"3811","trades":"5"},"15:13":{"price":13.42,"nominal":"74","volume":"993","trades":"2"},"15:12":{"price":13.42,"nominal":"74","volume":"993","trades":"2"},"15:11":{"price":13.42,"nominal":"36","volume":"483","trades":"1"},"15:10":{"price":13.42,"nominal":"22","volume":"295","trades":"2"},"15:09":{"price":13.42,"nominal":"38","volume":"510","trades":"4"},"15:08":{"price":13.4,"nominal":"60","volume":"804","trades":"1"},"15:07":{"price":13.4,"nominal":"17","volume":"228","trades":"3"},"15:06":{"price":13.4,"nominal":"17","volume":"228","trades":"3"},"15:05":{"price":13.39,"nominal":"164","volume":"2198","trades":"2"},"15:04":{"price":13.4,"nominal":"74","volume":"992","trades":"2"},"15:03":{"price":13.4,"nominal":"15","volume":"201","trades":"2"},"15:02":{"price":13.41,"nominal":"78","volume":"1047","trades":"2"},"15:01":{"price":13.41,"nominal":"78","volume":"1047","trades":"2"},"15:00":{"price":13.42,"nominal":"3","volume":"40","trades":"3"},"14:59":{"price":13.42,"nominal":"3","volume":"40","trades":"3"},"14:58":{"price":13.42,"nominal":"20","volume":"268","trades":"1"},"14:57":{"price":13.42,"nominal":"34","volume":"456","trades":"2"},"14:56":{"price":13.4,"nominal":"30","volume":"403","trades":"4"},"14:55":{"price":13.42,"nominal":"270","volume":"3623","trades":"3"},"14:54":{"price":13.42,"nominal":"270","volume":"3623","trades":"3"},"14:53":{"price":13.41,"nominal":"366","volume":"4908","trades":"1"},"14:52":{"price":13.41,"nominal":"3","volume":"40","trades":"1"},"14:51":{"price":13.39,"nominal":"407","volume":"5458","trades":"4"},"14:50":{"price":13.41,"nominal":"104","volume":"1394","trades":"8"},"14:49":{"price":13.4,"nominal":"882","volume":"11826","trades":"6"},"14:48":{"price":13.4,"nominal":"11","volume":"148","trades":"1"},"14:47":{"price":13.41,"nominal":"715","volume":"9585","trades":"5"},"14:46":{"price":13.41,"nominal":"241","volume":"3231","trades":"4"},"14:45":{"price":13.41,"nominal":"91","volume":"1220","trades":"2"},"14:44":{"price":13.4,"nominal":"1","volume":"13","trades":"1"},"14:43":{"price":13.4,"nominal":"1","volume":"13","trades":"1"},"14:42":{"price":13.4,"nominal":"486","volume":"6517","trades":"3"},"14:41":{"price":13.39,"nominal":"71","volume":"951","trades":"1"},"14:40":{"price":13.39,"nominal":"278","volume":"3726","trades":"11"},"14:39":{"price":13.39,"nominal":"278","volume":"3726","trades":"11"},"14:38":{"price":13.41,"nominal":"566","volume":"7591","trades":"5"},"14:37":{"price":13.42,"nominal":"96","volume":"1288","trades":"4"},"14:36":{"price":13.42,"nominal":"54","volume":"725","trades":"6"},"14:35":{"price":13.43,"nominal":"23","volume":"309","trades":"2"},"14:34":{"price":13.43,"nominal":"23","volume":"309","trades":"2"},"14:33":{"price":13.43,"nominal":"23","volume":"309","trades":"2"},"14:32":{"price":13.43,"nominal":"23","volume":"309","trades":"2"},"14:31":{"price":13.43,"nominal":"173","volume":"2322","trades":"2"},"14:30":{"price":13.42,"nominal":"7","volume":"94","trades":"1"},"14:29":{"price":13.42,"nominal":"7","volume":"94","trades":"1"},"14:28":{"price":13.42,"nominal":"1485","volume":"19899","trades":"3"},"14:27":{"price":13.4,"nominal":"6","volume":"80","trades":"20"},"14:26":{"price":13.4,"nominal":"6","volume":"80","trades":"20"},"14:25":{"price":13.41,"nominal":"73","volume":"979","trades":"1"},"14:24":{"price":13.42,"nominal":"15","volume":"201","trades":"2"},"14:23":{"price":13.41,"nominal":"74","volume":"994","trades":"1"},"14:22":{"price":13.43,"nominal":"150","volume":"2014","trades":"2"},"14:21":{"price":13.43,"nominal":"150","volume":"2014","trades":"2"},"14:20":{"price":13.42,"nominal":"7","volume":"94","trades":"1"},"14:19":{"price":13.42,"nominal":"7","volume":"94","trades":"1"},"14:18":{"price":13.42,"nominal":"7","volume":"94","trades":"1"},"14:17":{"price":13.42,"nominal":"7","volume":"94","trades":"1"},"14:16":{"price":13.4,"nominal":"102","volume":"1369","trades":"2"},"14:15":{"price":13.4,"nominal":"102","volume":"1369","trades":"2"},"14:14":{"price":13.42,"nominal":"400","volume":"5368","trades":"1"},"14:13":{"price":13.42,"nominal":"7","volume":"94","trades":"1"},"14:12":{"price":13.42,"nominal":"7","volume":"94","trades":"1"},"14:11":{"price":13.41,"nominal":"3","volume":"40","trades":"1"},"14:10":{"price":13.41,"nominal":"226","volume":"3028","trades":"1"},"14:09":{"price":13.4,"nominal":"148","volume":"1986","trades":"14"},"14:08":{"price":13.41,"nominal":"46","volume":"618","trades":"1"},"14:07":{"price":13.43,"nominal":"5","volume":"67","trades":"1"},"14:06":{"price":13.4,"nominal":"347","volume":"4653","trades":"1"},"14:05":{"price":13.41,"nominal":"732","volume":"9831","trades":"15"},"14:04":{"price":13.43,"nominal":"59","volume":"792","trades":"1"},"14:03":{"price":13.43,"nominal":"1269","volume":"17043","trades":"5"},"14:02":{"price":13.43,"nominal":"249","volume":"3344","trades":"5"},"14:01":{"price":13.43,"nominal":"9","volume":"121","trades":"1"},"14:00":{"price":13.42,"nominal":"158","volume":"2122","trades":"2"},"13:59":{"price":13.42,"nominal":"158","volume":"2122","trades":"2"},"13:58":{"price":13.44,"nominal":"2","volume":"27","trades":"1"},"13:57":{"price":13.44,"nominal":"2","volume":"27","trades":"1"},"13:56":{"price":13.44,"nominal":"36","volume":"483","trades":"3"},"13:55":{"price":13.44,"nominal":"364","volume":"4885","trades":"1"},"13:54":{"price":13.44,"nominal":"364","volume":"4885","trades":"1"},"13:53":{"price":13.44,"nominal":"364","volume":"4885","trades":"1"},"13:52":{"price":13.42,"nominal":"107","volume":"1437","trades":"7"},"13:51":{"price":13.43,"nominal":"1003","volume":"13481","trades":"21"},"13:50":{"price":13.46,"nominal":"1489","volume":"20042","trades":"2"},"13:49":{"price":13.46,"nominal":"23","volume":"310","trades":"3"},"13:48":{"price":13.46,"nominal":"198","volume":"2665","trades":"3"},"13:47":{"price":13.46,"nominal":"15","volume":"202","trades":"1"},"13:46":{"price":13.45,"nominal":"150","volume":"2018","trades":"1"},"13:45":{"price":13.45,"nominal":"150","volume":"2018","trades":"1"},"13:44":{"price":13.45,"nominal":"64","volume":"861","trades":"1"},"13:43":{"price":13.46,"nominal":"33","volume":"444","trades":"2"},"13:42":{"price":13.46,"nominal":"15","volume":"202","trades":"1"},"13:41":{"price":13.44,"nominal":"899","volume":"12083","trades":"4"},"13:40":{"price":13.44,"nominal":"899","volume":"12083","trades":"4"},"13:39":{"price":13.46,"nominal":"2","volume":"27","trades":"1"},"13:38":{"price":13.46,"nominal":"44","volume":"592","trades":"1"},"13:37":{"price":13.46,"nominal":"10","volume":"135","trades":"1"},"13:36":{"price":13.46,"nominal":"2","volume":"27","trades":"1"},"13:35":{"price":13.46,"nominal":"2","volume":"27","trades":"1"},"13:34":{"price":13.46,"nominal":"175","volume":"2355","trades":"4"},"13:33":{"price":13.46,"nominal":"126","volume":"1696","trades":"4"},"13:32":{"price":13.44,"nominal":"1","volume":"13","trades":"1"},"13:31":{"price":13.46,"nominal":"126","volume":"1696","trades":"2"},"13:30":{"price":13.46,"nominal":"31","volume":"417","trades":"2"},"13:29":{"price":13.46,"nominal":"181","volume":"2436","trades":"2"},"13:28":{"price":13.46,"nominal":"181","volume":"2436","trades":"2"},"13:27":{"price":13.46,"nominal":"10","volume":"135","trades":"2"},"13:26":{"price":13.46,"nominal":"10","volume":"135","trades":"2"},"13:25":{"price":13.46,"nominal":"10","volume":"135","trades":"2"},"13:24":{"price":13.46,"nominal":"9","volume":"121","trades":"1"},"13:23":{"price":13.43,"nominal":"15","volume":"202","trades":"2"},"13:22":{"price":13.46,"nominal":"130","volume":"1749","trades":"4"},"13:21":{"price":13.46,"nominal":"251","volume":"3378","trades":"5"},"13:20":{"price":13.46,"nominal":"263","volume":"3540","trades":"2"},"13:19":{"price":13.46,"nominal":"263","volume":"3540","trades":"2"},"13:18":{"price":13.46,"nominal":"263","volume":"3540","trades":"2"},"13:17":{"price":13.46,"nominal":"2","volume":"27","trades":"1"},"13:16":{"price":13.46,"nominal":"42","volume":"565","trades":"2"},"13:15":{"price":13.46,"nominal":"233","volume":"3134","trades":"4"},"13:14":{"price":13.46,"nominal":"26","volume":"350","trades":"2"},"13:13":{"price":13.46,"nominal":"26","volume":"350","trades":"2"},"13:12":{"price":13.44,"nominal":"174","volume":"2339","trades":"8"},"13:11":{"price":13.44,"nominal":"174","volume":"2339","trades":"8"},"13:10":{"price":13.47,"nominal":"95","volume":"1280","trades":"2"},"13:09":{"price":13.47,"nominal":"95","volume":"1280","trades":"2"},"13:08":{"price":13.47,"nominal":"95","volume":"1280","trades":"2"},"13:07":{"price":13.47,"nominal":"100","volume":"1347","trades":"1"},"13:06":{"price":13.47,"nominal":"15","volume":"202","trades":"1"},"13:05":{"price":13.47,"nominal":"26","volume":"350","trades":"2"},"13:04":{"price":13.47,"nominal":"26","volume":"350","trades":"2"},"13:03":{"price":13.46,"nominal":"7","volume":"94","trades":"1"},"13:02":{"price":13.46,"nominal":"5","volume":"67","trades":"1"},"13:01":{"price":13.46,"nominal":"5","volume":"67","trades":"1"},"13:00":{"price":13.46,"nominal":"51","volume":"686","trades":"1"},"12:59":{"price":13.46,"nominal":"30","volume":"404","trades":"3"},"12:58":{"price":13.45,"nominal":"353","volume":"4748","trades":"4"},"12:57":{"price":13.45,"nominal":"2","volume":"27","trades":"1"},"12:56":{"price":13.45,"nominal":"32","volume":"430","trades":"2"},"12:55":{"price":13.44,"nominal":"121","volume":"1626","trades":"4"},"12:54":{"price":13.44,"nominal":"121","volume":"1626","trades":"4"},"12:53":{"price":13.42,"nominal":"7","volume":"94","trades":"1"},"12:52":{"price":13.44,"nominal":"124","volume":"1667","trades":"2"},"12:51":{"price":13.44,"nominal":"124","volume":"1667","trades":"2"},"12:50":{"price":13.44,"nominal":"59","volume":"793","trades":"2"},"12:49":{"price":13.45,"nominal":"828","volume":"11137","trades":"3"},"12:48":{"price":13.45,"nominal":"11","volume":"148","trades":"2"},"12:47":{"price":13.45,"nominal":"52","volume":"700","trades":"2"},"12:46":{"price":13.45,"nominal":"52","volume":"700","trades":"2"},"12:45":{"price":13.46,"nominal":"30","volume":"404","trades":"2"},"12:44":{"price":13.46,"nominal":"30","volume":"404","trades":"2"},"12:43":{"price":13.46,"nominal":"295","volume":"3971","trades":"1"},"12:42":{"price":13.46,"nominal":"6","volume":"81","trades":"3"},"12:41":{"price":13.46,"nominal":"6","volume":"81","trades":"3"},"12:40":{"price":13.46,"nominal":"6","volume":"81","trades":"3"},"12:39":{"price":13.42,"nominal":"134","volume":"1803","trades":"5"},"12:38":{"price":13.42,"nominal":"134","volume":"1803","trades":"5"},"12:37":{"price":13.45,"nominal":"469","volume":"6313","trades":"8"},"12:36":{"price":13.46,"nominal":"17","volume":"229","trades":"3"},"12:35":{"price":13.45,"nominal":"675","volume":"9079","trades":"6"},"12:34":{"price":13.45,"nominal":"675","volume":"9079","trades":"6"},"12:33":{"price":13.45,"nominal":"361","volume":"4854","trades":"16"},"12:32":{"price":13.45,"nominal":"219","volume":"2947","trades":"9"},"12:31":{"price":13.45,"nominal":"7","volume":"94","trades":"1"},"12:30":{"price":13.45,"nominal":"7","volume":"94","trades":"1"},"12:29":{"price":13.46,"nominal":"10","volume":"135","trades":"3"},"12:28":{"price":13.46,"nominal":"14","volume":"188","trades":"1"},"12:27":{"price":13.46,"nominal":"57","volume":"767","trades":"1"},"12:26":{"price":13.46,"nominal":"57","volume":"767","trades":"1"},"12:25":{"price":13.45,"nominal":"393","volume":"5286","trades":"8"},"12:24":{"price":13.45,"nominal":"922","volume":"12407","trades":"33"},"12:23":{"price":13.48,"nominal":"22","volume":"297","trades":"1"},"12:22":{"price":13.48,"nominal":"294","volume":"3963","trades":"1"},"12:21":{"price":13.48,"nominal":"1302","volume":"17539","trades":"10"},"12:20":{"price":13.47,"nominal":"347","volume":"4679","trades":"11"},"12:19":{"price":13.5,"nominal":"395","volume":"5329","trades":"8"},"12:18":{"price":13.5,"nominal":"288","volume":"3893","trades":"6"},"12:17":{"price":13.53,"nominal":"15","volume":"203","trades":"9"},"12:16":{"price":13.51,"nominal":"61","volume":"825","trades":"5"},"12:15":{"price":13.51,"nominal":"23","volume":"311","trades":"3"},"12:14":{"price":13.51,"nominal":"87","volume":"1177","trades":"3"},"12:13":{"price":13.53,"nominal":"577","volume":"7801","trades":"4"},"12:12":{"price":13.52,"nominal":"40","volume":"541","trades":"5"},"12:11":{"price":13.52,"nominal":"37","volume":"500","trades":"2"},"12:10":{"price":13.52,"nominal":"10","volume":"135","trades":"1"},"12:09":{"price":13.52,"nominal":"70","volume":"945","trades":"2"},"12:08":{"price":13.5,"nominal":"61","volume":"824","trades":"2"},"12:07":{"price":13.5,"nominal":"9","volume":"121","trades":"2"},"12:06":{"price":13.5,"nominal":"9","volume":"121","trades":"2"},"12:05":{"price":13.5,"nominal":"9","volume":"121","trades":"2"},"12:04":{"price":13.47,"nominal":"25","volume":"337","trades":"3"},"12:03":{"price":13.49,"nominal":"175","volume":"2358","trades":"2"},"12:02":{"price":13.46,"nominal":"422","volume":"5686","trades":"10"},"12:01":{"price":13.5,"nominal":"30","volume":"405","trades":"3"},"12:00":{"price":13.5,"nominal":"559","volume":"7536","trades":"2"},"11:59":{"price":13.5,"nominal":"6","volume":"81","trades":"1"},"11:58":{"price":13.5,"nominal":"6","volume":"81","trades":"1"},"11:57":{"price":13.47,"nominal":"34","volume":"459","trades":"4"},"11:56":{"price":13.49,"nominal":"21","volume":"283","trades":"1"},"11:55":{"price":13.49,"nominal":"742","volume":"10010","trades":"4"},"11:54":{"price":13.49,"nominal":"253","volume":"3413","trades":"7"},"11:53":{"price":13.49,"nominal":"2","volume":"27","trades":"3"},"11:52":{"price":13.48,"nominal":"20","volume":"269","trades":"3"},"11:51":{"price":13.48,"nominal":"20","volume":"269","trades":"3"},"11:50":{"price":13.48,"nominal":"20","volume":"269","trades":"3"},"11:49":{"price":13.46,"nominal":"32","volume":"431","trades":"3"},"11:48":{"price":13.48,"nominal":"63","volume":"849","trades":"4"},"11:47":{"price":13.48,"nominal":"40","volume":"539","trades":"2"},"11:46":{"price":13.48,"nominal":"501","volume":"6753","trades":"11"},"11:45":{"price":13.48,"nominal":"826","volume":"11126","trades":"3"},"11:44":{"price":13.46,"nominal":"625","volume":"8406","trades":"7"},"11:43":{"price":13.45,"nominal":"297","volume":"4002","trades":"14"},"11:42":{"price":13.49,"nominal":"233","volume":"3143","trades":"1"},"11:41":{"price":13.49,"nominal":"233","volume":"3143","trades":"1"},"11:40":{"price":13.49,"nominal":"14","volume":"189","trades":"3"},"11:39":{"price":13.49,"nominal":"56","volume":"754","trades":"4"},"11:38":{"price":13.47,"nominal":"69","volume":"930","trades":"3"},"11:37":{"price":13.48,"nominal":"153","volume":"2062","trades":"3"},"11:36":{"price":13.48,"nominal":"39","volume":"525","trades":"4"},"11:35":{"price":13.48,"nominal":"400","volume":"5380","trades":"1"},"11:34":{"price":13.45,"nominal":"25","volume":"337","trades":"3"},"11:33":{"price":13.47,"nominal":"6","volume":"81","trades":"3"},"11:32":{"price":13.48,"nominal":"167","volume":"2251","trades":"5"},"11:31":{"price":13.45,"nominal":"1319","volume":"17731","trades":"5"},"11:30":{"price":13.44,"nominal":"544","volume":"7309","trades":"7"},"11:29":{"price":13.42,"nominal":"91","volume":"1223","trades":"2"},"11:28":{"price":13.44,"nominal":"425","volume":"5716","trades":"6"},"11:27":{"price":13.45,"nominal":"414","volume":"5568","trades":"12"},"11:26":{"price":13.45,"nominal":"131","volume":"1762","trades":"5"},"11:25":{"price":13.45,"nominal":"26","volume":"349","trades":"1"},"11:24":{"price":13.43,"nominal":"693","volume":"9321","trades":"12"},"11:23":{"price":13.45,"nominal":"141","volume":"1896","trades":"5"},"11:22":{"price":13.45,"nominal":"973","volume":"13090","trades":"15"},"11:21":{"price":13.45,"nominal":"973","volume":"13090","trades":"15"},"11:20":{"price":13.45,"nominal":"76","volume":"1022","trades":"2"},"11:19":{"price":13.47,"nominal":"124","volume":"1668","trades":"6"},"11:18":{"price":13.45,"nominal":"533","volume":"7172","trades":"11"},"11:17":{"price":13.47,"nominal":"91","volume":"1224","trades":"6"},"11:16":{"price":13.45,"nominal":"70","volume":"943","trades":"1"},"11:15":{"price":13.47,"nominal":"35","volume":"471","trades":"3"},"11:14":{"price":13.45,"nominal":"85","volume":"1146","trades":"3"},"11:13":{"price":13.49,"nominal":"62","volume":"836","trades":"3"},"11:12":{"price":13.49,"nominal":"62","volume":"836","trades":"3"},"11:11":{"price":13.49,"nominal":"240","volume":"3233","trades":"5"},"11:10":{"price":13.47,"nominal":"531","volume":"7146","trades":"9"},"11:09":{"price":13.49,"nominal":"2","volume":"27","trades":"1"},"11:08":{"price":13.46,"nominal":"330","volume":"4454","trades":"2"},"11:07":{"price":13.5,"nominal":"85","volume":"1145","trades":"6"},"11:06":{"price":13.47,"nominal":"10","volume":"135","trades":"1"},"11:05":{"price":13.5,"nominal":"8","volume":"108","trades":"1"},"11:04":{"price":13.5,"nominal":"229","volume":"3092","trades":"7"},"11:03":{"price":13.51,"nominal":"14","volume":"189","trades":"1"},"11:02":{"price":13.5,"nominal":"46","volume":"621","trades":"4"},"11:01":{"price":13.5,"nominal":"81","volume":"1094","trades":"3"},"11:00":{"price":13.5,"nominal":"25","volume":"337","trades":"5"},"10:59":{"price":13.49,"nominal":"113","volume":"1526","trades":"7"},"10:58":{"price":13.51,"nominal":"76","volume":"1026","trades":"1"},"10:57":{"price":13.5,"nominal":"9","volume":"122","trades":"3"},"10:56":{"price":13.52,"nominal":"26","volume":"351","trades":"2"},"10:55":{"price":13.5,"nominal":"149","volume":"2014","trades":"2"},"10:54":{"price":13.52,"nominal":"120","volume":"1621","trades":"3"},"10:53":{"price":13.51,"nominal":"15","volume":"203","trades":"2"},"10:52":{"price":13.5,"nominal":"5","volume":"68","trades":"2"},"10:51":{"price":13.52,"nominal":"380","volume":"5138","trades":"4"},"10:49":{"price":13.53,"nominal":"30","volume":"406","trades":"1"},"10:48":{"price":13.52,"nominal":"6","volume":"81","trades":"2"},"10:47":{"price":13.5,"nominal":"1","volume":"14","trades":"1"},"10:46":{"price":13.5,"nominal":"357","volume":"4826","trades":"12"},"10:45":{"price":13.55,"nominal":"316","volume":"4282","trades":"6"},"10:44":{"price":13.55,"nominal":"6","volume":"81","trades":"2"},"10:43":{"price":13.57,"nominal":"20","volume":"270","trades":"1"},"10:40":{"price":13.51,"nominal":"10","volume":"135","trades":"2"},"10:38":{"price":13.45,"nominal":"273","volume":"3672","trades":"7"},"10:37":{"price":13.5,"nominal":"138","volume":"1862","trades":"5"},"10:36":{"price":13.49,"nominal":"1575","volume":"21533","trades":"2"},"10:35":{"price":13.74,"nominal":"14","volume":"192","trades":"8"},"10:34":{"price":13.7,"nominal":"717","volume":"9780","trades":"20"},"10:33":{"price":13.41,"nominal":"76","volume":"1020","trades":"11"},"10:31":{"price":13.41,"nominal":"398","volume":"5378","trades":"8"},"10:30":{"price":13.5,"nominal":"199","volume":"2694","trades":"16"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:58":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:57":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:56":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:55":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:54":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:53":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:52":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:51":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:50":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:49":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:48":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:47":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:46":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:45":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:44":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:43":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:42":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:41":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:40":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:39":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:38":{"price":13.54,"nominal":"3","volume":"39","trades":"1"},"16:37":{"price":13.01,"nominal":"16","volume":"208","trades":"2"},"16:36":{"price":13.01,"nominal":"16","volume":"208","trades":"2"},"16:35":{"price":13.01,"nominal":"16","volume":"208","trades":"2"},"16:34":{"price":13.01,"nominal":"16","volume":"208","trades":"2"},"16:33":{"price":13.01,"nominal":"16","volume":"208","trades":"2"},"16:32":{"price":13.01,"nominal":"16","volume":"208","trades":"2"},"16:31":{"price":13.01,"nominal":"16","volume":"208","trades":"2"},"16:30":{"price":13.01,"nominal":"16","volume":"208","trades":"2"},"16:29":{"price":13.01,"nominal":"16","volume":"208","trades":"2"},"16:28":{"price":13.01,"nominal":"16","volume":"208","trades":"2"},"16:27":{"price":13.01,"nominal":"16","volume":"208","trades":"2"},"16:26":{"price":13.01,"nominal":"16","volume":"208","trades":"2"},"16:25":{"price":13.01,"nominal":"16","volume":"208","trades":"2"},"16:24":{"price":13.01,"nominal":"16","volume":"208","trades":"2"},"16:23":{"price":13,"nominal":"2","volume":"26","trades":"1"},"16:22":{"price":13.04,"nominal":"70","volume":"916","trades":"1"},"16:21":{"price":13.04,"nominal":"70","volume":"916","trades":"1"},"16:20":{"price":13.04,"nominal":"70","volume":"916","trades":"1"},"16:19":{"price":13.04,"nominal":"70","volume":"916","trades":"1"},"16:18":{"price":13.04,"nominal":"70","volume":"916","trades":"1"},"16:17":{"price":13.04,"nominal":"70","volume":"916","trades":"1"},"16:16":{"price":13.04,"nominal":"70","volume":"916","trades":"1"},"16:15":{"price":13.04,"nominal":"70","volume":"916","trades":"1"},"16:14":{"price":13.04,"nominal":"70","volume":"916","trades":"1"},"16:13":{"price":13.04,"nominal":"70","volume":"916","trades":"1"},"16:12":{"price":13.04,"nominal":"70","volume":"916","trades":"1"},"16:11":{"price":13.04,"nominal":"70","volume":"916","trades":"1"},"16:10":{"price":13.04,"nominal":"70","volume":"916","trades":"1"},"16:09":{"price":13.04,"nominal":"70","volume":"916","trades":"1"},"16:08":{"price":13.04,"nominal":"70","volume":"916","trades":"1"},"16:07":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"16:06":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"16:05":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"16:04":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"16:03":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"16:02":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"16:01":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"16:00":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:59":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:58":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:57":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:56":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:55":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:54":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:53":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:52":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:51":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:50":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:49":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:48":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:47":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:46":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:45":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:44":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:43":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:42":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:41":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:40":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:39":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:38":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:37":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:36":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:35":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:34":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:33":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:32":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:31":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:30":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:29":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:28":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:27":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:26":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:25":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:24":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:23":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:22":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:21":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:20":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:19":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:18":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:17":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:16":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:15":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:14":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:13":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:12":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:11":{"price":13.09,"nominal":"5","volume":"65","trades":"1"},"15:10":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"15:09":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"15:08":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"15:07":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"15:06":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"15:05":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"15:04":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"15:03":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"15:02":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"15:01":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"15:00":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"14:59":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"14:58":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"14:57":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"14:56":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"14:55":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"14:54":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"14:53":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"14:52":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"14:51":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"14:50":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"14:49":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"14:48":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"14:47":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"14:46":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"14:45":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"14:44":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"14:43":{"price":12.95,"nominal":"1","volume":"13","trades":"1"},"14:42":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:41":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:40":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:39":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:38":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:37":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:36":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:35":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:34":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:33":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:32":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:31":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:30":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:29":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:28":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:27":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:26":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:25":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:24":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:23":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:22":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:21":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:20":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:19":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:18":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:17":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:16":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:15":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:14":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:13":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:12":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:11":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:10":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:09":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:08":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:07":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:06":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:05":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:04":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:03":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:02":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:01":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"14:00":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:59":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:58":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:57":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:56":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:55":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:54":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:53":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:52":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:51":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:50":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:49":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:48":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:47":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:46":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:45":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:44":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:43":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:42":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:41":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:40":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:39":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:38":{"price":13.1,"nominal":"74","volume":"963","trades":"2"},"13:37":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:36":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:35":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:34":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:33":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:32":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:31":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:30":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:29":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:28":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:27":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:26":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:25":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:24":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:23":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:22":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:21":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:20":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:19":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:18":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:17":{"price":13,"nominal":"7","volume":"92","trades":"1"},"13:16":{"price":13.11,"nominal":"0","volume":"0","trades":"1"},"13:15":{"price":13.11,"nominal":"0","volume":"0","trades":"1"},"13:14":{"price":13.11,"nominal":"0","volume":"0","trades":"1"},"13:13":{"price":13.11,"nominal":"0","volume":"0","trades":"1"},"13:12":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"13:11":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"13:10":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"13:09":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"13:08":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"13:07":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"13:06":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"13:05":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"13:04":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"13:03":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"13:02":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"13:01":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"13:00":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"12:59":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"12:58":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"12:57":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"12:56":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"12:55":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"12:54":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"12:53":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"12:52":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"12:51":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"12:50":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"12:49":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"12:48":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"12:47":{"price":12.94,"nominal":"64","volume":"828","trades":"2"},"12:46":{"price":13.13,"nominal":"1","volume":"13","trades":"1"},"12:45":{"price":13.13,"nominal":"1","volume":"13","trades":"1"},"12:44":{"price":13.13,"nominal":"1","volume":"13","trades":"1"},"12:43":{"price":13.13,"nominal":"1","volume":"13","trades":"1"},"12:42":{"price":13.13,"nominal":"1","volume":"13","trades":"1"},"12:41":{"price":13.13,"nominal":"1","volume":"13","trades":"1"},"12:40":{"price":13.13,"nominal":"1","volume":"13","trades":"1"},"12:39":{"price":13.13,"nominal":"1","volume":"13","trades":"1"},"12:38":{"price":13.13,"nominal":"1","volume":"13","trades":"1"},"12:37":{"price":13.13,"nominal":"1","volume":"13","trades":"1"},"12:36":{"price":13.13,"nominal":"1","volume":"13","trades":"1"},"12:35":{"price":13.13,"nominal":"1","volume":"13","trades":"1"},"12:34":{"price":13.15,"nominal":"3","volume":"39","trades":"1"},"12:33":{"price":13.15,"nominal":"3","volume":"39","trades":"1"},"12:32":{"price":13.15,"nominal":"3","volume":"39","trades":"1"},"12:31":{"price":13.15,"nominal":"3","volume":"39","trades":"1"},"12:30":{"price":13.15,"nominal":"3","volume":"39","trades":"1"},"12:29":{"price":13.15,"nominal":"3","volume":"39","trades":"1"},"12:28":{"price":13.15,"nominal":"3","volume":"39","trades":"1"},"12:27":{"price":13.15,"nominal":"3","volume":"39","trades":"1"},"12:26":{"price":13.15,"nominal":"3","volume":"39","trades":"1"},"12:25":{"price":13.15,"nominal":"3","volume":"39","trades":"1"},"12:24":{"price":13.15,"nominal":"3","volume":"39","trades":"1"},"12:23":{"price":13.15,"nominal":"3","volume":"39","trades":"1"},"12:22":{"price":13.15,"nominal":"3","volume":"39","trades":"1"},"12:21":{"price":13.15,"nominal":"3","volume":"39","trades":"1"},"12:20":{"price":13.15,"nominal":"3","volume":"39","trades":"1"},"12:19":{"price":13.15,"nominal":"3","volume":"39","trades":"1"},"12:18":{"price":13.15,"nominal":"3","volume":"39","trades":"1"},"12:17":{"price":13.15,"nominal":"3","volume":"39","trades":"1"},"12:16":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"12:15":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"12:14":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"12:13":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"12:12":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"12:11":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"12:10":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"12:09":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"12:08":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"12:07":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"12:06":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"12:05":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"12:04":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"12:03":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"12:02":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"12:01":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"12:00":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:59":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:58":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:57":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:56":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:55":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:54":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:53":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:52":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:51":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:50":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:49":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:48":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:47":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:46":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:45":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:44":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:43":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:42":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:41":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:40":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:39":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:38":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:37":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:36":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:35":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:34":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:33":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:32":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:31":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:30":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:29":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:28":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:27":{"price":13.1,"nominal":"100","volume":"1310","trades":"2"},"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:49":{"price":13.1,"nominal":"1","volume":"13","trades":"1"},"10:35":{"price":13.14,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":19200,"return":-0.83},"1w":{"date":"2026-03-12","prev":19560,"return":-2.66},"1m":{"date":"2026-02-19","prev":19200,"return":-0.83},"3m":{"date":"2025-12-19","prev":25000,"return":-23.84},"6m":{"date":"2025-09-19","prev":26840,"return":-29.06},"9m":{"date":"2025-06-19","prev":18425,"return":3.34},"1y":{"date":"2025-03-19","prev":16600,"return":14.7}}}}},"MSTR":{"ticker":"MSTR","name":"MicroStrategy","kind":"cedear","img":"MSTR","currency":{"ARS":"MSTR"},"data":{"ARS":{"daily":{"2026-03-19":{"price":10150,"nominal":"298057","volume":"2984664935"},"2026-03-18":{"price":10400,"nominal":"307326","volume":"3224834270"},"2026-03-17":{"price":10990,"nominal":"397216","volume":"4367809590"},"2026-03-16":{"price":10840,"nominal":"423313","volume":"4530716470"},"2026-03-13":{"price":10270,"nominal":"367047","volume":"3840728650"},"2026-03-12":{"price":9975,"nominal":"169319","volume":"1678009315"},"2026-03-11":{"price":10050,"nominal":"189465","volume":"1910313075"},"2026-03-10":{"price":10140,"nominal":"387343","volume":"3954412740"},"2026-03-09":{"price":10270,"nominal":"191378","volume":"1953707570"},"2026-03-06":{"price":9825,"nominal":"176321","volume":"1753203920"},"2026-03-05":{"price":10280,"nominal":"228267","volume":"2394739870"},"2026-03-04":{"price":10830,"nominal":"410748","volume":"4404849880"},"2026-03-03":{"price":9990,"nominal":"335778","volume":"3308867680"},"2026-03-02":{"price":10030,"nominal":"563876","volume":"5634464110"},"2026-02-27":{"price":9415,"nominal":"182107","volume":"1741643135"},"2026-02-26":{"price":9855,"nominal":"221129","volume":"2155046975"},"2026-02-25":{"price":10030,"nominal":"371331","volume":"3615219560"},"2026-02-24":{"price":9005,"nominal":"366017","volume":"3261552790"},"2026-02-23":{"price":8980,"nominal":"409908","volume":"3710824490"},"2026-02-20":{"price":9480,"nominal":"201231","volume":"1935507915"},"2026-02-19":{"price":9205,"nominal":"70834","volume":"645384765"},"2026-02-18":{"price":9025,"nominal":"173133","volume":"1622874385"},"2026-02-13":{"price":9890,"nominal":"218460","volume":"2118759075"},"2026-02-12":{"price":9080,"nominal":"195762","volume":"1776080875"},"2026-02-11":{"price":9390,"nominal":"201515","volume":"1903552070"},"2026-02-10":{"price":9900,"nominal":"251558","volume":"2510957865"},"2026-02-09":{"price":10080,"nominal":"506860","volume":"4988617160"},"2026-02-06":{"price":9940,"nominal":"822522","volume":"7750441125"},"2026-02-05":{"price":8260,"nominal":"980554","volume":"8440503995"},"2026-02-04":{"price":9625,"nominal":"282058","volume":"2662609970"},"2026-02-03":{"price":9695,"nominal":"288940","volume":"2865991635"},"2026-02-02":{"price":10670,"nominal":"448573","volume":"4816980130"},"2026-01-30":{"price":11220,"nominal":"221194","volume":"2429335220"},"2026-01-29":{"price":10610,"nominal":"773038","volume":"8450830490"},"2026-01-28":{"price":12080,"nominal":"158306","volume":"1925774630"},"2026-01-27":{"price":12010,"nominal":"145309","volume":"1749210790"},"2026-01-26":{"price":12210,"nominal":"112496","volume":"1376149900"},"2026-01-23":{"price":12450,"nominal":"159826","volume":"1980969540"},"2026-01-22":{"price":12290,"nominal":"89442","volume":"1092994430"},"2026-01-21":{"price":12480,"nominal":"396351","volume":"4815470850"},"2026-01-20":{"price":12280,"nominal":"333302","volume":"4084403530"},"2026-01-19":{"price":12780,"nominal":"15772","volume":"200598870"},"2026-01-16":{"price":13050,"nominal":"372003","volume":"4819052680"},"2026-01-15":{"price":13240,"nominal":"130213","volume":"1727831820"},"2026-01-14":{"price":13570,"nominal":"499279","volume":"6974528990"},"2026-01-13":{"price":13120,"nominal":"337557","volume":"4331017800"},"2026-01-12":{"price":12330,"nominal":"151164","volume":"1841001390"},"2026-01-09":{"price":12090,"nominal":"384855","volume":"4704209790"},"2026-01-08":{"price":12810,"nominal":"223486","volume":"2792047500"},"2026-01-07":{"price":12420,"nominal":"300791","volume":"3777585670"},"2026-01-06":{"price":12010,"nominal":"147485","volume":"1815537940"},"2026-01-05":{"price":12650,"nominal":"146730","volume":"1854154320"},"2026-01-02":{"price":12090,"nominal":"190717","volume":"2292468940"},"2025-12-30":{"price":11880,"nominal":"82049","volume":"988246490"},"2025-12-29":{"price":11950,"nominal":"94587","volume":"1147555270"},"2025-12-26":{"price":12080,"nominal":"65275","volume":"785242100"},"2025-12-24":{"price":12050,"nominal":"20460","volume":"245600260"},"2025-12-23":{"price":12000,"nominal":"129551","volume":"1581933200"},"2025-12-22":{"price":12700,"nominal":"138989","volume":"1794161460"},"2025-12-19":{"price":12780,"nominal":"145651","volume":"1846230000"},"2025-12-18":{"price":12200,"nominal":"214641","volume":"2709611300"},"2025-12-17":{"price":12700,"nominal":"182822","volume":"2360775680"},"2025-12-16":{"price":12840,"nominal":"298274","volume":"3847411510"},"2025-12-15":{"price":12550,"nominal":"438854","volume":"5606371130"},"2025-12-12":{"price":13600,"nominal":"38567","volume":"527665110"},"2025-12-11":{"price":13570,"nominal":"112782","volume":"1493336020"},"2025-12-10":{"price":13870,"nominal":"163430","volume":"2294428350"},"2025-12-09":{"price":14630,"nominal":"258440","volume":"3720999120"},"2025-12-05":{"price":13560,"nominal":"137743","volume":"1863750300"},"2025-12-04":{"price":14000,"nominal":"183881","volume":"2605291360"},"2025-12-03":{"price":14090,"nominal":"353724","volume":"4972084440"},"2025-12-02":{"price":14230,"nominal":"282185","volume":"3882191190"},"2025-12-01":{"price":12570,"nominal":"384690","volume":"4706037370"},"2025-11-28":{"price":13560,"nominal":"149583","volume":"2049070290"},"2025-11-27":{"price":13980,"nominal":"30538","volume":"424602300"},"2025-11-26":{"price":13770,"nominal":"141829","volume":"1912945870"},"2025-11-25":{"price":12860,"nominal":"134069","volume":"1749011970"},"2025-11-21":{"price":12970,"nominal":"105005","volume":"1364873590"},"2025-11-20":{"price":13200,"nominal":"557538","volume":"7376399190"},"2025-11-19":{"price":13700,"nominal":"281337","volume":"3914707670"},"2025-11-18":{"price":15480,"nominal":"143236","volume":"2190615600"},"2025-11-17":{"price":14250,"nominal":"170782","volume":"2486739630"},"2025-11-14":{"price":14880,"nominal":"171711","volume":"2551921550"},"2025-11-13":{"price":15680,"nominal":"152106","volume":"2441327000"},"2025-11-12":{"price":16300,"nominal":"76378","volume":"1270504580"},"2025-11-11":{"price":17380,"nominal":"39928","volume":"695844730"},"2025-11-10":{"price":17880,"nominal":"74477","volume":"1332983780"},"2025-11-07":{"price":17750,"nominal":"120238","volume":"2058995030"},"2025-11-06":{"price":17860,"nominal":"82240","volume":"1499852550"},"2025-11-05":{"price":18880,"nominal":"82514","volume":"1556441070"},"2025-11-04":{"price":18780,"nominal":"139137","volume":"2656408430"},"2025-11-03":{"price":20450,"nominal":"75771","volume":"1517399180"},"2025-10-31":{"price":20320,"nominal":"141228","volume":"2860701190"},"2025-10-30":{"price":19070,"nominal":"186022","volume":"3632093970"},"2025-10-29":{"price":20550,"nominal":"96924","volume":"2013871060"},"2025-10-28":{"price":21270,"nominal":"53130","volume":"1149687860"},"2025-10-27":{"price":21550,"nominal":"41280","volume":"875821540"},"2025-10-24":{"price":22640,"nominal":"37350","volume":"841283880"},"2025-10-23":{"price":22130,"nominal":"42894","volume":"962182750"},"2025-10-22":{"price":22560,"nominal":"109796","volume":"2526801310"},"2025-10-21":{"price":24340,"nominal":"47201","volume":"1131471790"},"2025-10-20":{"price":23310,"nominal":"95023","volume":"2215286960"},"2025-10-17":{"price":22480,"nominal":"116776","volume":"2567874240"},"2025-10-16":{"price":21150,"nominal":"48174","volume":"1033545140"},"2025-10-15":{"price":21700,"nominal":"53834","volume":"1182709680"},"2025-10-14":{"price":22260,"nominal":"57233","volume":"1276487400"},"2025-10-13":{"price":22670,"nominal":"111493","volume":"2471727890"},"2025-10-09":{"price":23310,"nominal":"109829","volume":"2650067770"},"2025-10-08":{"price":25560,"nominal":"82661","volume":"2110444640"},"2025-10-07":{"price":25760,"nominal":"98905","volume":"2566386040"},"2025-10-06":{"price":27120,"nominal":"119399","volume":"3267952340"},"2025-10-03":{"price":26720,"nominal":"74503","volume":"2006542320"},"2025-10-02":{"price":27340,"nominal":"145440","volume":"3970954480"},"2025-10-01":{"price":26560,"nominal":"109003","volume":"2881911180"},"2025-09-30":{"price":24800,"nominal":"29383","volume":"713500070"},"2025-09-29":{"price":24340,"nominal":"92097","volume":"2192903090"},"2025-09-26":{"price":22740,"nominal":"54461","volume":"1183813380"},"2025-09-25":{"price":21090,"nominal":"137093","volume":"2883329170"},"2025-09-24":{"price":22520,"nominal":"75977","volume":"1745121470"},"2025-09-23":{"price":23270,"nominal":"80464","volume":"1865715790"},"2025-09-22":{"price":24160,"nominal":"70909","volume":"1731163820"},"2025-09-19":{"price":26840,"nominal":"157410","volume":"4189013280"},"2025-09-18":{"price":27260,"nominal":"253276","volume":"6797119040"},"2025-09-17":{"price":24730,"nominal":"51768","volume":"1280248140"},"2025-09-16":{"price":24700,"nominal":"56697","volume":"1385779010"},"2025-09-15":{"price":24460,"nominal":"54511","volume":"1312612590"},"2025-09-12":{"price":24450,"nominal":"111301","volume":"2707023790"},"2025-09-11":{"price":23610,"nominal":"69199","volume":"1625594110"},"2025-09-10":{"price":23390,"nominal":"76210","volume":"1799550160"},"2025-09-09":{"price":23570,"nominal":"66271","volume":"1558614950"},"2025-09-08":{"price":23710,"nominal":"72805","volume":"1729116060"},"2025-09-05":{"price":23300,"nominal":"85237","volume":"1956929200"},"2025-09-04":{"price":22550,"nominal":"64457","volume":"1436339575"},"2025-09-03":{"price":22700,"nominal":"44334","volume":"1016579825"},"2025-09-02":{"price":23425,"nominal":"45912","volume":"1075692150"},"2025-09-01":{"price":23000,"nominal":"8283","volume":"190582000"},"2025-08-29":{"price":22675,"nominal":"68741","volume":"1548938750"},"2025-08-28":{"price":22800,"nominal":"45252","volume":"1034814575"},"2025-08-27":{"price":23250,"nominal":"29025","volume":"687063225"},"2025-08-26":{"price":23725,"nominal":"39602","volume":"928399800"},"2025-08-25":{"price":23425,"nominal":"41816","volume":"979023325"},"2025-08-22":{"price":23825,"nominal":"103573","volume":"2425699150"},"2025-08-21":{"price":22325,"nominal":"123365","volume":"2738408700"},"2025-08-20":{"price":22575,"nominal":"143553","volume":"3141256375"},"2025-08-19":{"price":21900,"nominal":"171109","volume":"3797893875"},"2025-08-18":{"price":23650,"nominal":"89496","volume":"2121525250"},"2025-08-14":{"price":24400,"nominal":"66884","volume":"1634297950"},"2025-08-13":{"price":25775,"nominal":"135206","volume":"3517007800"},"2025-08-12":{"price":26125,"nominal":"65664","volume":"1718992500"},"2025-08-11":{"price":26525,"nominal":"122253","volume":"3311366225"},"2025-08-08":{"price":26300,"nominal":"99640","volume":"2669282275"},"2025-08-07":{"price":26725,"nominal":"72355","volume":"1931420875"},"2025-08-06":{"price":25575,"nominal":"26592","volume":"675589925"},"2025-08-05":{"price":25350,"nominal":"50894","volume":"1295983950"},"2025-08-04":{"price":26400,"nominal":"75874","volume":"1982476575"},"2025-08-01":{"price":25350,"nominal":"110170","volume":"2836410275"},"2025-07-31":{"price":27400,"nominal":"87918","volume":"2411083775"},"2025-07-30":{"price":26050,"nominal":"42078","volume":"1099420050"},"2025-07-29":{"price":25500,"nominal":"87152","volume":"2241515600"},"2025-07-28":{"price":26275,"nominal":"57958","volume":"1531852525"},"2025-07-25":{"price":26300,"nominal":"64230","volume":"1677135075"},"2025-07-24":{"price":26550,"nominal":"28978","volume":"761029950"},"2025-07-23":{"price":26075,"nominal":"50123","volume":"1308203950"},"2025-07-22":{"price":27000,"nominal":"36696","volume":"984737925"},"2025-07-21":{"price":27425,"nominal":"76241","volume":"2121971500"},"2025-07-18":{"price":27575,"nominal":"93544","volume":"2600022550"},"2025-07-17":{"price":29025,"nominal":"29343","volume":"851063000"},"2025-07-16":{"price":29025,"nominal":"53383","volume":"1532926075"},"2025-07-15":{"price":28350,"nominal":"64380","volume":"1852631125"},"2025-07-14":{"price":29200,"nominal":"158610","volume":"4535478325"},"2025-07-11":{"price":27400,"nominal":"103566","volume":"2839010375"},"2025-07-10":{"price":26750,"nominal":"77636","volume":"2058904250"},"2025-07-08":{"price":25000,"nominal":"63880","volume":"1600105725"},"2025-07-07":{"price":25375,"nominal":"31365","volume":"797030450"},"2025-07-04":{"price":24875,"nominal":"6397","volume":"158308025"},"2025-07-03":{"price":25150,"nominal":"40850","volume":"1026937625"},"2025-07-02":{"price":24900,"nominal":"99566","volume":"2439403550"},"2025-07-01":{"price":23200,"nominal":"83637","volume":"1945517100"},"2025-06-30":{"price":24450,"nominal":"84631","volume":"2049379375"},"2025-06-27":{"price":23075,"nominal":"58765","volume":"1379902575"},"2025-06-26":{"price":23300,"nominal":"29413","volume":"684178100"},"2025-06-25":{"price":23325,"nominal":"65478","volume":"1502386275"},"2025-06-24":{"price":22400,"nominal":"60527","volume":"1368911875"},"2025-06-23":{"price":21825,"nominal":"68856","volume":"1491844925"},"2025-06-19":{"price":21375,"nominal":"5779","volume":"121881325"},"2025-06-18":{"price":21600,"nominal":"25164","volume":"543238925"},"2025-06-17":{"price":22175,"nominal":"39698","volume":"875133825"},"2025-06-13":{"price":22800,"nominal":"61196","volume":"1381839925"},"2025-06-12":{"price":22625,"nominal":"37140","volume":"848764750"},"2025-06-11":{"price":23000,"nominal":"39924","volume":"921373650"},"2025-06-10":{"price":23325,"nominal":"39928","volume":"928605775"},"2025-06-09":{"price":23500,"nominal":"102616","volume":"2398075225"},"2025-06-06":{"price":22325,"nominal":"65216","volume":"1461336675"},"2025-06-05":{"price":22075,"nominal":"86034","volume":"1931287750"},"2025-06-04":{"price":22850,"nominal":"30281","volume":"691310875"},"2025-06-03":{"price":23175,"nominal":"88687","volume":"2054301575"},"2025-06-02":{"price":22175,"nominal":"48930","volume":"1092174225"},"2025-05-30":{"price":22100,"nominal":"93441","volume":"2058870975"},"2025-05-29":{"price":22025,"nominal":"94203","volume":"2068146650"},"2025-05-28":{"price":21425,"nominal":"57028","volume":"1215340400"},"2025-05-27":{"price":21900,"nominal":"115540","volume":"2499792225"},"2025-05-26":{"price":21775,"nominal":"9366","volume":"206211925"},"2025-05-23":{"price":21625,"nominal":"181953","volume":"3971980975"},"2025-05-22":{"price":23225,"nominal":"64094","volume":"1511464225"},"2025-05-21":{"price":23425,"nominal":"134041","volume":"3206296550"},"2025-05-20":{"price":24350,"nominal":"40843","volume":"983825675"},"2025-05-19":{"price":24050,"nominal":"52690","volume":"1246939850"},"2025-05-16":{"price":23425,"nominal":"103612","volume":"2428932575"},"2025-05-15":{"price":23175,"nominal":"112550","volume":"2624344425"},"2025-05-14":{"price":24200,"nominal":"62470","volume":"1506364625"},"2025-05-13":{"price":24400,"nominal":"82268","volume":"1955319375"},"2025-05-12":{"price":23575,"nominal":"99396","volume":"2335331850"},"2025-05-09":{"price":24000,"nominal":"77969","volume":"1857404550"},"2025-05-08":{"price":24000,"nominal":"105543","volume":"2522431025"},"2025-05-07":{"price":22850,"nominal":"63050","volume":"1454898600"},"2025-05-06":{"price":23425,"nominal":"52988","volume":"1231256650"},"2025-05-05":{"price":23450,"nominal":"77745","volume":"1789505325"},"2025-04-30":{"price":22700,"nominal":"62414","volume":"1412156950"},"2025-04-29":{"price":22625,"nominal":"51614","volume":"1165663650"},"2025-04-28":{"price":22000,"nominal":"67335","volume":"1452698650"},"2025-04-25":{"price":22075,"nominal":"93274","volume":"2054471625"},"2025-04-24":{"price":21000,"nominal":"71014","volume":"1488215200"},"2025-04-23":{"price":20475,"nominal":"109193","volume":"2222373900"},"2025-04-22":{"price":19825,"nominal":"126848","volume":"2491281350"},"2025-04-21":{"price":18075,"nominal":"95188","volume":"1699808925"},"2025-04-16":{"price":18350,"nominal":"67135","volume":"1256645775"},"2025-04-15":{"price":19275,"nominal":"53246","volume":"1027718925"},"2025-04-14":{"price":19525,"nominal":"77947","volume":"1489549925"},"2025-04-11":{"price":20025,"nominal":"122343","volume":"2427312375"},"2025-04-10":{"price":18525,"nominal":"118859","volume":"2203750800"},"2025-04-09":{"price":19850,"nominal":"200814","volume":"3736985075"},"2025-04-08":{"price":16325,"nominal":"144405","volume":"2544038850"},"2025-04-07":{"price":18375,"nominal":"260832","volume":"4810565375"},"2025-04-04":{"price":19625,"nominal":"0","volume":"0"},"2025-04-03":{"price":18650,"nominal":"88995","volume":"1682718850"},"2025-04-01":{"price":19975,"nominal":"90280","volume":"1775439500"},"2025-03-31":{"price":18875,"nominal":"107395","volume":"2057052375"},"2025-03-28":{"price":19000,"nominal":"149572","volume":"2889193750"},"2025-03-27":{"price":21025,"nominal":"41964","volume":"881604250"},"2025-03-26":{"price":21300,"nominal":"75239","volume":"1609464075"},"2025-03-25":{"price":22125,"nominal":"106532","volume":"2336300225"},"2025-03-21":{"price":19625,"nominal":"62053","volume":"1203718400"},"2025-03-20":{"price":19400,"nominal":"90515","volume":"1755918650"},"2025-03-19":{"price":19600,"nominal":"106977","volume":"2071890900"},"2025-03-18":{"price":18375,"nominal":"115296","volume":"2093577025"},"2025-03-17":{"price":18400,"nominal":"94341","volume":"1700930250"}},"intraday":{"2026-03-19":{"16:59":{"price":10170,"nominal":"47","volume":"477970","trades":"4"},"16:58":{"price":10170,"nominal":"47","volume":"477970","trades":"4"},"16:57":{"price":10160,"nominal":"2000","volume":"20280000","trades":"7"},"16:56":{"price":10140,"nominal":"44","volume":"445930","trades":"4"},"16:55":{"price":10150,"nominal":"1403","volume":"14220830","trades":"8"},"16:54":{"price":10170,"nominal":"2517","volume":"25577980","trades":"3"},"16:53":{"price":10160,"nominal":"90","volume":"914690","trades":"5"},"16:52":{"price":10160,"nominal":"90","volume":"914690","trades":"5"},"16:51":{"price":10140,"nominal":"148","volume":"1502200","trades":"1"},"16:50":{"price":10150,"nominal":"629","volume":"6395960","trades":"4"},"16:49":{"price":10170,"nominal":"127","volume":"1293070","trades":"4"},"16:48":{"price":10180,"nominal":"209","volume":"2131530","trades":"3"},"16:47":{"price":10180,"nominal":"209","volume":"2131530","trades":"3"},"16:46":{"price":10170,"nominal":"118","volume":"1200240","trades":"5"},"16:45":{"price":10170,"nominal":"118","volume":"1200240","trades":"5"},"16:44":{"price":10180,"nominal":"198","volume":"2017040","trades":"7"},"16:43":{"price":10180,"nominal":"198","volume":"2017040","trades":"7"},"16:42":{"price":10180,"nominal":"341","volume":"3478200","trades":"2"},"16:41":{"price":10200,"nominal":"100","volume":"1011000","trades":"1"},"16:40":{"price":10200,"nominal":"100","volume":"1011000","trades":"1"},"16:39":{"price":10200,"nominal":"100","volume":"1011000","trades":"1"},"16:38":{"price":10110,"nominal":"309","volume":"3120920","trades":"3"},"16:37":{"price":10110,"nominal":"309","volume":"3120920","trades":"3"},"16:36":{"price":10110,"nominal":"309","volume":"3120920","trades":"3"},"16:35":{"price":10100,"nominal":"30","volume":"304180","trades":"3"},"16:34":{"price":10160,"nominal":"10","volume":"101680","trades":"2"},"16:33":{"price":10170,"nominal":"1","volume":"10170","trades":"1"},"16:32":{"price":10170,"nominal":"1","volume":"10170","trades":"1"},"16:31":{"price":10170,"nominal":"40","volume":"406000","trades":"1"},"16:30":{"price":10150,"nominal":"2","volume":"20360","trades":"1"},"16:29":{"price":10150,"nominal":"2","volume":"20360","trades":"1"},"16:28":{"price":10150,"nominal":"2","volume":"20360","trades":"1"},"16:27":{"price":10180,"nominal":"2533","volume":"25855390","trades":"7"},"16:26":{"price":10180,"nominal":"2533","volume":"25855390","trades":"7"},"16:25":{"price":10180,"nominal":"2533","volume":"25855390","trades":"7"},"16:24":{"price":10240,"nominal":"2","volume":"20440","trades":"1"},"16:23":{"price":10220,"nominal":"1493","volume":"15258760","trades":"2"},"16:22":{"price":10220,"nominal":"13","volume":"132860","trades":"3"},"16:21":{"price":10220,"nominal":"385","volume":"3942400","trades":"2"},"16:20":{"price":10240,"nominal":"5","volume":"51200","trades":"1"},"16:19":{"price":10240,"nominal":"5","volume":"51200","trades":"1"},"16:18":{"price":10240,"nominal":"22","volume":"225330","trades":"3"},"16:17":{"price":10260,"nominal":"388","volume":"3980880","trades":"2"},"16:16":{"price":10260,"nominal":"300","volume":"3075000","trades":"1"},"16:15":{"price":10250,"nominal":"53","volume":"540780","trades":"2"},"16:14":{"price":10200,"nominal":"113","volume":"1160300","trades":"3"},"16:13":{"price":10200,"nominal":"113","volume":"1160300","trades":"3"},"16:12":{"price":10280,"nominal":"6","volume":"61520","trades":"3"},"16:11":{"price":10220,"nominal":"34","volume":"347290","trades":"2"},"16:10":{"price":10220,"nominal":"34","volume":"347290","trades":"2"},"16:09":{"price":10220,"nominal":"186","volume":"1898110","trades":"4"},"16:08":{"price":10220,"nominal":"186","volume":"1898110","trades":"4"},"16:07":{"price":10220,"nominal":"1","volume":"10200","trades":"1"},"16:06":{"price":10200,"nominal":"158","volume":"1611650","trades":"3"},"16:05":{"price":10200,"nominal":"274","volume":"2785820","trades":"6"},"16:04":{"price":10160,"nominal":"336","volume":"3410330","trades":"5"},"16:03":{"price":10140,"nominal":"108","volume":"1096170","trades":"4"},"16:02":{"price":10150,"nominal":"978","volume":"9935500","trades":"3"},"16:01":{"price":10160,"nominal":"15493","volume":"157217090","trades":"11"},"16:00":{"price":10110,"nominal":"10031","volume":"101113120","trades":"10"},"15:59":{"price":10080,"nominal":"27","volume":"271450","trades":"2"},"15:58":{"price":10060,"nominal":"463","volume":"4656470","trades":"3"},"15:57":{"price":10060,"nominal":"2","volume":"20100","trades":"2"},"15:56":{"price":10050,"nominal":"32","volume":"321200","trades":"2"},"15:55":{"price":10050,"nominal":"32","volume":"321200","trades":"2"},"15:54":{"price":10020,"nominal":"5","volume":"50150","trades":"1"},"15:53":{"price":10020,"nominal":"5","volume":"50150","trades":"1"},"15:52":{"price":10030,"nominal":"5","volume":"50100","trades":"1"},"15:51":{"price":10020,"nominal":"1","volume":"10000","trades":"1"},"15:50":{"price":10000,"nominal":"866","volume":"8680460","trades":"5"},"15:49":{"price":10000,"nominal":"866","volume":"8680460","trades":"5"},"15:48":{"price":10000,"nominal":"866","volume":"8680460","trades":"5"},"15:47":{"price":10030,"nominal":"55","volume":"549700","trades":"3"},"15:46":{"price":9985,"nominal":"20","volume":"200200","trades":"1"},"15:45":{"price":9985,"nominal":"20","volume":"200200","trades":"1"},"15:44":{"price":10010,"nominal":"67","volume":"669625","trades":"1"},"15:43":{"price":9990,"nominal":"2","volume":"20040","trades":"8"},"15:42":{"price":10020,"nominal":"1","volume":"10020","trades":"1"},"15:41":{"price":10020,"nominal":"1","volume":"10020","trades":"1"},"15:40":{"price":10020,"nominal":"1","volume":"10020","trades":"1"},"15:39":{"price":10020,"nominal":"21","volume":"210370","trades":"3"},"15:38":{"price":10010,"nominal":"5","volume":"50100","trades":"1"},"15:37":{"price":10020,"nominal":"105","volume":"1053070","trades":"2"},"15:36":{"price":10030,"nominal":"400","volume":"4012000","trades":"3"},"15:35":{"price":10030,"nominal":"19","volume":"190570","trades":"1"},"15:34":{"price":10030,"nominal":"77","volume":"771540","trades":"1"},"15:33":{"price":10020,"nominal":"12","volume":"120240","trades":"3"},"15:32":{"price":10020,"nominal":"28","volume":"280990","trades":"4"},"15:31":{"price":10020,"nominal":"28","volume":"280990","trades":"4"},"15:30":{"price":10020,"nominal":"28","volume":"280990","trades":"4"},"15:29":{"price":10040,"nominal":"2","volume":"20080","trades":"1"},"15:28":{"price":10040,"nominal":"1","volume":"10040","trades":"1"},"15:27":{"price":10040,"nominal":"42","volume":"422520","trades":"3"},"15:26":{"price":10060,"nominal":"21","volume":"211140","trades":"3"},"15:25":{"price":10060,"nominal":"50","volume":"503000","trades":"1"},"15:24":{"price":10060,"nominal":"5","volume":"50310","trades":"2"},"15:23":{"price":10070,"nominal":"6","volume":"60370","trades":"2"},"15:22":{"price":10060,"nominal":"10","volume":"100500","trades":"1"},"15:21":{"price":10050,"nominal":"36","volume":"362160","trades":"2"},"15:20":{"price":10060,"nominal":"6","volume":"60420","trades":"2"},"15:19":{"price":10080,"nominal":"5","volume":"50300","trades":"1"},"15:18":{"price":10080,"nominal":"5","volume":"50300","trades":"1"},"15:17":{"price":10060,"nominal":"8","volume":"80560","trades":"2"},"15:16":{"price":10070,"nominal":"14","volume":"140980","trades":"1"},"15:15":{"price":10070,"nominal":"4","volume":"40300","trades":"3"},"15:14":{"price":10090,"nominal":"646","volume":"6511680","trades":"2"},"15:13":{"price":10080,"nominal":"4874","volume":"49119920","trades":"3"},"15:12":{"price":10060,"nominal":"500","volume":"5020000","trades":"1"},"15:11":{"price":10040,"nominal":"505","volume":"5070200","trades":"2"},"15:10":{"price":10040,"nominal":"80","volume":"803200","trades":"1"},"15:09":{"price":10040,"nominal":"80","volume":"803200","trades":"1"},"15:08":{"price":10040,"nominal":"80","volume":"803200","trades":"1"},"15:07":{"price":10040,"nominal":"4400","volume":"44176000","trades":"4"},"15:06":{"price":10040,"nominal":"4400","volume":"44176000","trades":"4"},"15:05":{"price":10040,"nominal":"20","volume":"200800","trades":"2"},"15:04":{"price":10040,"nominal":"20","volume":"200800","trades":"2"},"15:03":{"price":10040,"nominal":"20","volume":"200800","trades":"2"},"15:02":{"price":10040,"nominal":"350","volume":"3517500","trades":"1"},"15:01":{"price":10040,"nominal":"350","volume":"3517500","trades":"1"},"15:00":{"price":10050,"nominal":"100","volume":"1005000","trades":"1"},"14:59":{"price":10050,"nominal":"100","volume":"1005000","trades":"1"},"14:58":{"price":10050,"nominal":"100","volume":"1003000","trades":"1"},"14:57":{"price":10030,"nominal":"2","volume":"20100","trades":"1"},"14:56":{"price":10050,"nominal":"30","volume":"301800","trades":"1"},"14:55":{"price":10060,"nominal":"801","volume":"8065230","trades":"2"},"14:54":{"price":10060,"nominal":"801","volume":"8065230","trades":"2"},"14:53":{"price":10060,"nominal":"801","volume":"8065230","trades":"2"},"14:52":{"price":10070,"nominal":"20024","volume":"201040440","trades":"12"},"14:51":{"price":10010,"nominal":"42","volume":"420380","trades":"5"},"14:50":{"price":10000,"nominal":"144","volume":"1439310","trades":"2"},"14:49":{"price":9995,"nominal":"577","volume":"5755575","trades":"2"},"14:48":{"price":9995,"nominal":"577","volume":"5755575","trades":"2"},"14:47":{"price":9975,"nominal":"4563","volume":"45517325","trades":"3"},"14:46":{"price":9985,"nominal":"1","volume":"9990","trades":"1"},"14:45":{"price":9990,"nominal":"2","volume":"19920","trades":"1"},"14:44":{"price":9960,"nominal":"23","volume":"229360","trades":"2"},"14:43":{"price":9960,"nominal":"23","volume":"229360","trades":"2"},"14:42":{"price":9960,"nominal":"23","volume":"229360","trades":"2"},"14:41":{"price":9975,"nominal":"14","volume":"139640","trades":"2"},"14:40":{"price":9985,"nominal":"1","volume":"9980","trades":"1"},"14:39":{"price":9980,"nominal":"15","volume":"149325","trades":"1"},"14:38":{"price":9955,"nominal":"57","volume":"567735","trades":"2"},"14:37":{"price":9955,"nominal":"2214","volume":"22062510","trades":"1"},"14:36":{"price":9965,"nominal":"1019","volume":"10149370","trades":"6"},"14:35":{"price":9965,"nominal":"1019","volume":"10149370","trades":"6"},"14:34":{"price":9975,"nominal":"259","volume":"2584820","trades":"2"},"14:33":{"price":9980,"nominal":"6","volume":"59850","trades":"2"},"14:32":{"price":9980,"nominal":"6","volume":"59850","trades":"2"},"14:31":{"price":9995,"nominal":"4489","volume":"44867555","trades":"1"},"14:30":{"price":9995,"nominal":"35","volume":"349150","trades":"2"},"14:29":{"price":9970,"nominal":"3","volume":"29895","trades":"1"},"14:28":{"price":9965,"nominal":"11","volume":"109610","trades":"2"},"14:27":{"price":9965,"nominal":"11","volume":"109610","trades":"2"},"14:26":{"price":9965,"nominal":"4535","volume":"45259020","trades":"6"},"14:25":{"price":9980,"nominal":"1372","volume":"13678840","trades":"2"},"14:24":{"price":9980,"nominal":"1372","volume":"13678840","trades":"2"},"14:23":{"price":9970,"nominal":"317","volume":"3157320","trades":"1"},"14:22":{"price":9960,"nominal":"3","volume":"29835","trades":"2"},"14:21":{"price":9945,"nominal":"57","volume":"566135","trades":"4"},"14:20":{"price":9930,"nominal":"202","volume":"2003840","trades":"2"},"14:19":{"price":9915,"nominal":"4470","volume":"44141250","trades":"2"},"14:18":{"price":9915,"nominal":"4470","volume":"44141250","trades":"2"},"14:17":{"price":9875,"nominal":"34","volume":"335750","trades":"2"},"14:16":{"price":9875,"nominal":"123","volume":"1215265","trades":"3"},"14:15":{"price":9875,"nominal":"123","volume":"1215265","trades":"3"},"14:14":{"price":9880,"nominal":"2237","volume":"22068005","trades":"1"},"14:13":{"price":9865,"nominal":"3383","volume":"33395440","trades":"10"},"14:12":{"price":9885,"nominal":"2","volume":"19770","trades":"1"},"14:11":{"price":9885,"nominal":"2","volume":"19770","trades":"1"},"14:10":{"price":9885,"nominal":"15","volume":"148150","trades":"2"},"14:09":{"price":9875,"nominal":"120","volume":"1186800","trades":"1"},"14:08":{"price":9890,"nominal":"69","volume":"682895","trades":"4"},"14:07":{"price":9900,"nominal":"6","volume":"59390","trades":"2"},"14:06":{"price":9895,"nominal":"10","volume":"99050","trades":"1"},"14:05":{"price":9905,"nominal":"5","volume":"49525","trades":"1"},"14:04":{"price":9905,"nominal":"644","volume":"6377350","trades":"12"},"14:03":{"price":9925,"nominal":"20132","volume":"199909460","trades":"5"},"14:02":{"price":9930,"nominal":"1067","volume":"10606105","trades":"8"},"14:01":{"price":9950,"nominal":"68","volume":"676215","trades":"3"},"14:00":{"price":9965,"nominal":"210","volume":"2088600","trades":"2"},"13:59":{"price":9965,"nominal":"210","volume":"2088600","trades":"2"},"13:58":{"price":9965,"nominal":"210","volume":"2088600","trades":"2"},"13:57":{"price":9945,"nominal":"300","volume":"2985000","trades":"3"},"13:56":{"price":9945,"nominal":"300","volume":"2985000","trades":"3"},"13:55":{"price":9950,"nominal":"38","volume":"377565","trades":"2"},"13:54":{"price":9930,"nominal":"4","volume":"39720","trades":"1"},"13:53":{"price":9930,"nominal":"4","volume":"39720","trades":"1"},"13:52":{"price":9930,"nominal":"4","volume":"39720","trades":"1"},"13:51":{"price":9930,"nominal":"99","volume":"985160","trades":"3"},"13:50":{"price":9960,"nominal":"70","volume":"698170","trades":"4"},"13:49":{"price":9985,"nominal":"200","volume":"1999000","trades":"1"},"13:48":{"price":9985,"nominal":"200","volume":"1999000","trades":"1"},"13:47":{"price":9995,"nominal":"108","volume":"1080070","trades":"3"},"13:46":{"price":9995,"nominal":"108","volume":"1080070","trades":"3"},"13:45":{"price":9995,"nominal":"108","volume":"1080070","trades":"3"},"13:44":{"price":9995,"nominal":"108","volume":"1080070","trades":"3"},"13:43":{"price":9995,"nominal":"108","volume":"1080070","trades":"3"},"13:42":{"price":10010,"nominal":"6","volume":"59970","trades":"2"},"13:41":{"price":9980,"nominal":"10","volume":"99650","trades":"1"},"13:40":{"price":9980,"nominal":"10","volume":"99650","trades":"1"},"13:39":{"price":9980,"nominal":"10","volume":"99650","trades":"1"},"13:38":{"price":9980,"nominal":"10","volume":"99650","trades":"1"},"13:37":{"price":9965,"nominal":"10","volume":"99500","trades":"1"},"13:36":{"price":9950,"nominal":"243","volume":"2415590","trades":"4"},"13:35":{"price":9945,"nominal":"525","volume":"5230005","trades":"9"},"13:34":{"price":9970,"nominal":"199","volume":"1984040","trades":"3"},"13:33":{"price":9970,"nominal":"14","volume":"139770","trades":"3"},"13:32":{"price":9980,"nominal":"400","volume":"4004000","trades":"1"},"13:31":{"price":9980,"nominal":"400","volume":"4004000","trades":"1"},"13:30":{"price":10010,"nominal":"272","volume":"2719975","trades":"5"},"13:29":{"price":10000,"nominal":"152","volume":"1521920","trades":"5"},"13:28":{"price":10010,"nominal":"8","volume":"80080","trades":"2"},"13:27":{"price":10010,"nominal":"8","volume":"80080","trades":"2"},"13:26":{"price":10010,"nominal":"3","volume":"30030","trades":"2"},"13:25":{"price":10010,"nominal":"3","volume":"30030","trades":"2"},"13:24":{"price":10010,"nominal":"9","volume":"89865","trades":"1"},"13:23":{"price":9985,"nominal":"82","volume":"818400","trades":"2"},"13:22":{"price":10000,"nominal":"3","volume":"29940","trades":"1"},"13:21":{"price":10000,"nominal":"3","volume":"29940","trades":"1"},"13:20":{"price":9980,"nominal":"20","volume":"199710","trades":"3"},"13:19":{"price":10000,"nominal":"2","volume":"19960","trades":"1"},"13:18":{"price":10000,"nominal":"2","volume":"19960","trades":"1"},"13:17":{"price":9980,"nominal":"102","volume":"1020000","trades":"1"},"13:16":{"price":10000,"nominal":"10","volume":"100200","trades":"1"},"13:15":{"price":10020,"nominal":"10","volume":"99850","trades":"1"},"13:14":{"price":10020,"nominal":"10","volume":"99850","trades":"1"},"13:13":{"price":9985,"nominal":"234","volume":"2340000","trades":"1"},"13:12":{"price":9985,"nominal":"234","volume":"2340000","trades":"1"},"13:11":{"price":10000,"nominal":"412","volume":"4128930","trades":"5"},"13:10":{"price":10030,"nominal":"426","volume":"4268440","trades":"3"},"13:09":{"price":10020,"nominal":"29","volume":"290800","trades":"2"},"13:08":{"price":10000,"nominal":"8","volume":"80230","trades":"2"},"13:07":{"price":10000,"nominal":"8","volume":"80230","trades":"2"},"13:06":{"price":10040,"nominal":"906","volume":"9093230","trades":"8"},"13:05":{"price":10040,"nominal":"906","volume":"9093230","trades":"8"},"13:04":{"price":10040,"nominal":"906","volume":"9093230","trades":"8"},"13:03":{"price":10040,"nominal":"5","volume":"50100","trades":"1"},"13:02":{"price":10020,"nominal":"99","volume":"991980","trades":"1"},"13:01":{"price":10020,"nominal":"939","volume":"9427560","trades":"1"},"13:00":{"price":10040,"nominal":"1009","volume":"10120510","trades":"5"},"12:59":{"price":10040,"nominal":"1009","volume":"10120510","trades":"5"},"12:58":{"price":10040,"nominal":"4","volume":"40240","trades":"1"},"12:57":{"price":10060,"nominal":"59","volume":"592610","trades":"4"},"12:56":{"price":10030,"nominal":"35","volume":"350340","trades":"3"},"12:55":{"price":10030,"nominal":"35","volume":"350340","trades":"3"},"12:54":{"price":10030,"nominal":"35","volume":"350340","trades":"3"},"12:53":{"price":10010,"nominal":"1","volume":"9995","trades":"1"},"12:52":{"price":9995,"nominal":"297","volume":"2968870","trades":"3"},"12:51":{"price":10000,"nominal":"90","volume":"900870","trades":"3"},"12:50":{"price":9995,"nominal":"1","volume":"9940","trades":"1"},"12:49":{"price":9940,"nominal":"54","volume":"537570","trades":"1"},"12:48":{"price":9940,"nominal":"54","volume":"537570","trades":"1"},"12:47":{"price":9940,"nominal":"54","volume":"537570","trades":"1"},"12:46":{"price":9955,"nominal":"10","volume":"99500","trades":"1"},"12:45":{"price":9950,"nominal":"4020","volume":"39999575","trades":"2"},"12:44":{"price":9980,"nominal":"5","volume":"49800","trades":"2"},"12:43":{"price":9960,"nominal":"160","volume":"1591200","trades":"1"},"12:42":{"price":9945,"nominal":"487","volume":"4846060","trades":"11"},"12:41":{"price":9950,"nominal":"110","volume":"1094890","trades":"7"},"12:40":{"price":9955,"nominal":"36","volume":"358920","trades":"1"},"12:39":{"price":9970,"nominal":"110","volume":"1097800","trades":"1"},"12:38":{"price":9980,"nominal":"5","volume":"49750","trades":"1"},"12:37":{"price":9950,"nominal":"233","volume":"2321520","trades":"7"},"12:36":{"price":9970,"nominal":"579","volume":"5772545","trades":"8"},"12:35":{"price":9970,"nominal":"976","volume":"9740400","trades":"6"},"12:34":{"price":9980,"nominal":"60","volume":"598910","trades":"5"},"12:33":{"price":9980,"nominal":"58","volume":"579650","trades":"3"},"12:32":{"price":9980,"nominal":"58","volume":"579650","trades":"3"},"12:31":{"price":9990,"nominal":"10065","volume":"100448660","trades":"8"},"12:30":{"price":9990,"nominal":"100","volume":"999500","trades":"2"},"12:29":{"price":9995,"nominal":"9980","volume":"99800000","trades":"10"},"12:28":{"price":10000,"nominal":"110","volume":"1100100","trades":"2"},"12:27":{"price":10000,"nominal":"1614","volume":"16171610","trades":"6"},"12:26":{"price":10020,"nominal":"33","volume":"330330","trades":"1"},"12:25":{"price":10010,"nominal":"499","volume":"5004970","trades":"1"},"12:24":{"price":10030,"nominal":"69","volume":"694140","trades":"2"},"12:23":{"price":10030,"nominal":"69","volume":"694140","trades":"2"},"12:22":{"price":10060,"nominal":"14","volume":"140860","trades":"3"},"12:21":{"price":10060,"nominal":"14","volume":"140860","trades":"3"},"12:20":{"price":10080,"nominal":"3","volume":"30270","trades":"2"},"12:19":{"price":10090,"nominal":"42","volume":"423920","trades":"3"},"12:18":{"price":10120,"nominal":"31","volume":"315540","trades":"3"},"12:17":{"price":10180,"nominal":"1","volume":"10150","trades":"1"},"12:16":{"price":10150,"nominal":"4","volume":"40600","trades":"2"},"12:15":{"price":10150,"nominal":"4","volume":"40600","trades":"2"},"12:14":{"price":10150,"nominal":"598","volume":"6051760","trades":"1"},"12:13":{"price":10120,"nominal":"455","volume":"4607230","trades":"5"},"12:12":{"price":10120,"nominal":"455","volume":"4607230","trades":"5"},"12:11":{"price":10120,"nominal":"21","volume":"213020","trades":"2"},"12:10":{"price":10140,"nominal":"2","volume":"20360","trades":"1"},"12:09":{"price":10140,"nominal":"2","volume":"20360","trades":"1"},"12:08":{"price":10140,"nominal":"2","volume":"20360","trades":"1"},"12:07":{"price":10180,"nominal":"73","volume":"742370","trades":"5"},"12:06":{"price":10150,"nominal":"52","volume":"528700","trades":"5"},"12:05":{"price":10160,"nominal":"10010","volume":"101401000","trades":"6"},"12:04":{"price":10100,"nominal":"400","volume":"4040000","trades":"1"},"12:03":{"price":10100,"nominal":"4","volume":"40200","trades":"1"},"12:02":{"price":10050,"nominal":"100","volume":"1005140","trades":"1"},"12:01":{"price":10050,"nominal":"60","volume":"603000","trades":"3"},"12:00":{"price":10050,"nominal":"60","volume":"603000","trades":"3"},"11:59":{"price":10050,"nominal":"32","volume":"320960","trades":"1"},"11:58":{"price":10030,"nominal":"150","volume":"1505520","trades":"3"},"11:57":{"price":10030,"nominal":"150","volume":"1505520","trades":"3"},"11:56":{"price":10030,"nominal":"150","volume":"1505520","trades":"3"},"11:55":{"price":10030,"nominal":"150","volume":"1505520","trades":"3"},"11:54":{"price":10040,"nominal":"660","volume":"6633000","trades":"1"},"11:53":{"price":10040,"nominal":"660","volume":"6633000","trades":"1"},"11:52":{"price":10050,"nominal":"10153","volume":"101739400","trades":"10"},"11:51":{"price":10050,"nominal":"10153","volume":"101739400","trades":"10"},"11:50":{"price":10000,"nominal":"323","volume":"3229970","trades":"5"},"11:49":{"price":9990,"nominal":"18","volume":"179745","trades":"2"},"11:48":{"price":9985,"nominal":"10049","volume":"100289580","trades":"11"},"11:47":{"price":10010,"nominal":"3","volume":"30000","trades":"1"},"11:46":{"price":10000,"nominal":"1394","volume":"13950890","trades":"4"},"11:45":{"price":10000,"nominal":"1394","volume":"13950890","trades":"4"},"11:44":{"price":10020,"nominal":"552","volume":"5526970","trades":"4"},"11:43":{"price":10020,"nominal":"552","volume":"5526970","trades":"4"},"11:42":{"price":10020,"nominal":"552","volume":"5526970","trades":"4"},"11:41":{"price":10020,"nominal":"113","volume":"1132045","trades":"4"},"11:40":{"price":10010,"nominal":"24","volume":"239190","trades":"3"},"11:39":{"price":9985,"nominal":"315","volume":"3145040","trades":"11"},"11:38":{"price":9990,"nominal":"62","volume":"618790","trades":"3"},"11:37":{"price":9995,"nominal":"51","volume":"511040","trades":"2"},"11:36":{"price":10030,"nominal":"160","volume":"1606800","trades":"3"},"11:35":{"price":10030,"nominal":"266","volume":"2667980","trades":"3"},"11:34":{"price":10030,"nominal":"36","volume":"360760","trades":"2"},"11:33":{"price":10030,"nominal":"59","volume":"591570","trades":"1"},"11:32":{"price":10030,"nominal":"90","volume":"901200","trades":"4"},"11:31":{"price":9960,"nominal":"49","volume":"488530","trades":"1"},"11:30":{"price":9970,"nominal":"151","volume":"1501040","trades":"4"},"11:29":{"price":9930,"nominal":"283","volume":"2804080","trades":"5"},"11:28":{"price":9945,"nominal":"171","volume":"1702660","trades":"3"},"11:27":{"price":9960,"nominal":"449","volume":"4469565","trades":"3"},"11:26":{"price":9945,"nominal":"6456","volume":"64401295","trades":"11"},"11:25":{"price":10020,"nominal":"50","volume":"500500","trades":"1"},"11:24":{"price":10010,"nominal":"107","volume":"1071290","trades":"4"},"11:23":{"price":10010,"nominal":"107","volume":"1071290","trades":"4"},"11:22":{"price":9995,"nominal":"319","volume":"3188600","trades":"8"},"11:21":{"price":10000,"nominal":"1","volume":"10040","trades":"6"},"11:20":{"price":10040,"nominal":"109","volume":"1091480","trades":"6"},"11:19":{"price":9980,"nominal":"342","volume":"3420060","trades":"11"},"11:18":{"price":10030,"nominal":"30","volume":"301150","trades":"3"},"11:17":{"price":10040,"nominal":"92","volume":"924210","trades":"4"},"11:16":{"price":10090,"nominal":"18","volume":"181040","trades":"4"},"11:15":{"price":10040,"nominal":"52","volume":"524080","trades":"2"},"11:14":{"price":10080,"nominal":"29","volume":"293060","trades":"5"},"11:13":{"price":10140,"nominal":"3159","volume":"32032850","trades":"3"},"11:12":{"price":10150,"nominal":"118","volume":"1190980","trades":"2"},"11:11":{"price":10090,"nominal":"23","volume":"232520","trades":"5"},"11:10":{"price":10090,"nominal":"23","volume":"232520","trades":"5"},"11:09":{"price":10090,"nominal":"23","volume":"232520","trades":"5"},"11:08":{"price":10130,"nominal":"311","volume":"3135950","trades":"3"},"11:07":{"price":10080,"nominal":"983","volume":"9938130","trades":"3"},"11:06":{"price":10110,"nominal":"291","volume":"2956560","trades":"3"},"11:05":{"price":10160,"nominal":"2","volume":"20280","trades":"1"},"11:04":{"price":10140,"nominal":"65","volume":"659100","trades":"4"},"11:03":{"price":10140,"nominal":"49","volume":"498820","trades":"1"},"11:02":{"price":10180,"nominal":"3","volume":"30510","trades":"1"},"11:01":{"price":10170,"nominal":"140","volume":"1419880","trades":"8"},"11:00":{"price":10170,"nominal":"140","volume":"1419880","trades":"8"},"10:59":{"price":10140,"nominal":"1","volume":"10140","trades":"1"},"10:58":{"price":10140,"nominal":"126","volume":"1275860","trades":"3"},"10:57":{"price":10130,"nominal":"1623","volume":"16505790","trades":"2"},"10:56":{"price":10170,"nominal":"194","volume":"1971040","trades":"2"},"10:55":{"price":10160,"nominal":"49","volume":"496860","trades":"1"},"10:54":{"price":10140,"nominal":"36","volume":"364680","trades":"2"},"10:53":{"price":10130,"nominal":"1289","volume":"13031920","trades":"3"},"10:52":{"price":10100,"nominal":"2827","volume":"28585720","trades":"10"},"10:51":{"price":10110,"nominal":"5655","volume":"57192900","trades":"10"},"10:50":{"price":10100,"nominal":"667","volume":"6730310","trades":"7"},"10:49":{"price":10070,"nominal":"20020","volume":"201000520","trades":"15"},"10:48":{"price":10020,"nominal":"1944","volume":"19420560","trades":"8"},"10:47":{"price":9990,"nominal":"6023","volume":"60229910","trades":"9"},"10:46":{"price":10020,"nominal":"65","volume":"652400","trades":"4"},"10:45":{"price":10040,"nominal":"425","volume":"4267540","trades":"5"},"10:44":{"price":10080,"nominal":"269","volume":"2709450","trades":"2"},"10:43":{"price":10050,"nominal":"16","volume":"161120","trades":"1"},"10:42":{"price":10070,"nominal":"9","volume":"90010","trades":"2"},"10:41":{"price":9995,"nominal":"494","volume":"4936750","trades":"4"},"10:40":{"price":9905,"nominal":"15","volume":"148460","trades":"3"},"10:39":{"price":9880,"nominal":"11","volume":"108365","trades":"3"},"10:37":{"price":9855,"nominal":"130","volume":"1285200","trades":"4"},"10:36":{"price":9885,"nominal":"11483","volume":"113551760","trades":"7"},"10:35":{"price":9890,"nominal":"25501","volume":"252503520","trades":"35"},"10:34":{"price":9920,"nominal":"438","volume":"4349080","trades":"4"},"10:33":{"price":9910,"nominal":"454","volume":"4503205","trades":"12"},"10:32":{"price":9895,"nominal":"1570","volume":"15536125","trades":"6"},"10:31":{"price":9855,"nominal":"699","volume":"6932850","trades":"13"},"10:30":{"price":9950,"nominal":"180","volume":"1802530","trades":"9"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":7.16,"nominal":"10","volume":"73","trades":"1"},"16:58":{"price":7.16,"nominal":"10","volume":"73","trades":"1"},"16:57":{"price":7.16,"nominal":"10","volume":"73","trades":"1"},"16:56":{"price":7.16,"nominal":"10","volume":"73","trades":"1"},"16:55":{"price":7.34,"nominal":"1","volume":"7","trades":"1"},"16:54":{"price":7.34,"nominal":"1","volume":"7","trades":"1"},"16:53":{"price":7.34,"nominal":"1","volume":"7","trades":"1"},"16:52":{"price":7.34,"nominal":"1","volume":"7","trades":"1"},"16:51":{"price":7.34,"nominal":"1","volume":"7","trades":"1"},"16:50":{"price":7.34,"nominal":"1","volume":"7","trades":"1"},"16:49":{"price":7.34,"nominal":"1","volume":"7","trades":"1"},"16:48":{"price":7.15,"nominal":"892","volume":"6424","trades":"2"},"16:47":{"price":7.15,"nominal":"892","volume":"6424","trades":"2"},"16:46":{"price":7.2,"nominal":"8","volume":"57","trades":"1"},"16:45":{"price":7.18,"nominal":"10","volume":"72","trades":"1"},"16:44":{"price":7.19,"nominal":"71","volume":"511","trades":"2"},"16:43":{"price":7.19,"nominal":"71","volume":"511","trades":"2"},"16:42":{"price":7.19,"nominal":"50","volume":"360","trades":"1"},"16:41":{"price":7.19,"nominal":"50","volume":"360","trades":"1"},"16:40":{"price":7.19,"nominal":"50","volume":"360","trades":"1"},"16:39":{"price":7.19,"nominal":"50","volume":"360","trades":"1"},"16:38":{"price":7.19,"nominal":"50","volume":"360","trades":"1"},"16:37":{"price":7.19,"nominal":"50","volume":"360","trades":"1"},"16:36":{"price":7.19,"nominal":"50","volume":"360","trades":"1"},"16:35":{"price":7.19,"nominal":"50","volume":"360","trades":"1"},"16:34":{"price":7.19,"nominal":"50","volume":"360","trades":"1"},"16:33":{"price":7.19,"nominal":"50","volume":"360","trades":"1"},"16:32":{"price":7.19,"nominal":"50","volume":"360","trades":"1"},"16:31":{"price":7.19,"nominal":"50","volume":"360","trades":"1"},"16:30":{"price":7.2,"nominal":"1379","volume":"9970","trades":"1"},"16:29":{"price":7.2,"nominal":"1379","volume":"9970","trades":"1"},"16:28":{"price":7.2,"nominal":"1379","volume":"9970","trades":"1"},"16:27":{"price":7.2,"nominal":"1379","volume":"9970","trades":"1"},"16:26":{"price":7.2,"nominal":"1379","volume":"9970","trades":"1"},"16:25":{"price":7.2,"nominal":"1379","volume":"9970","trades":"1"},"16:24":{"price":7.23,"nominal":"10","volume":"72","trades":"2"},"16:23":{"price":7.21,"nominal":"162","volume":"1158","trades":"1"},"16:22":{"price":7.21,"nominal":"162","volume":"1158","trades":"1"},"16:21":{"price":7.15,"nominal":"330","volume":"2340","trades":"1"},"16:20":{"price":7.15,"nominal":"330","volume":"2340","trades":"1"},"16:19":{"price":7.15,"nominal":"330","volume":"2340","trades":"1"},"16:18":{"price":7.15,"nominal":"330","volume":"2340","trades":"1"},"16:17":{"price":7.15,"nominal":"330","volume":"2340","trades":"1"},"16:16":{"price":7.15,"nominal":"330","volume":"2340","trades":"1"},"16:15":{"price":7.15,"nominal":"330","volume":"2340","trades":"1"},"16:14":{"price":7.15,"nominal":"330","volume":"2340","trades":"1"},"16:13":{"price":7.15,"nominal":"330","volume":"2340","trades":"1"},"16:12":{"price":7.15,"nominal":"330","volume":"2340","trades":"1"},"16:11":{"price":7.15,"nominal":"330","volume":"2340","trades":"1"},"16:10":{"price":7.15,"nominal":"330","volume":"2340","trades":"1"},"16:09":{"price":7.15,"nominal":"330","volume":"2340","trades":"1"},"16:08":{"price":7.15,"nominal":"330","volume":"2340","trades":"1"},"16:07":{"price":7.15,"nominal":"330","volume":"2340","trades":"1"},"16:06":{"price":7.15,"nominal":"330","volume":"2340","trades":"1"},"16:05":{"price":7.15,"nominal":"330","volume":"2340","trades":"1"},"16:04":{"price":7.09,"nominal":"1000","volume":"7110","trades":"1"},"16:03":{"price":7.09,"nominal":"1000","volume":"7110","trades":"1"},"16:02":{"price":7.09,"nominal":"1000","volume":"7110","trades":"1"},"16:01":{"price":7.09,"nominal":"1000","volume":"7110","trades":"1"},"16:00":{"price":7.11,"nominal":"28","volume":"198","trades":"2"},"15:59":{"price":7.11,"nominal":"28","volume":"198","trades":"2"},"15:58":{"price":7.11,"nominal":"28","volume":"198","trades":"2"},"15:57":{"price":7.08,"nominal":"6","volume":"42","trades":"1"},"15:56":{"price":7.08,"nominal":"6","volume":"42","trades":"1"},"15:55":{"price":7.08,"nominal":"6","volume":"42","trades":"1"},"15:54":{"price":7.09,"nominal":"10","volume":"71","trades":"2"},"15:53":{"price":7.09,"nominal":"10","volume":"71","trades":"2"},"15:52":{"price":7.09,"nominal":"10","volume":"71","trades":"2"},"15:51":{"price":7.08,"nominal":"15","volume":"106","trades":"1"},"15:50":{"price":7.08,"nominal":"15","volume":"106","trades":"1"},"15:49":{"price":7.08,"nominal":"15","volume":"106","trades":"1"},"15:48":{"price":7.08,"nominal":"15","volume":"106","trades":"1"},"15:47":{"price":7.07,"nominal":"25","volume":"178","trades":"2"},"15:46":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:45":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:44":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:43":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:42":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:41":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:40":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:39":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:38":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:37":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:36":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:35":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:34":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:33":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:32":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:31":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:30":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:29":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:28":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:27":{"price":7.1,"nominal":"50","volume":"355","trades":"2"},"15:26":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:25":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:24":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:23":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:22":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:21":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:20":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:19":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:18":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:17":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:16":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:15":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:14":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:13":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:12":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:11":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:10":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:09":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:08":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:07":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:06":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:05":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:04":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:03":{"price":7.09,"nominal":"500","volume":"3545","trades":"2"},"15:02":{"price":7.09,"nominal":"6","volume":"42","trades":"2"},"15:01":{"price":7.09,"nominal":"6","volume":"42","trades":"2"},"15:00":{"price":7.09,"nominal":"6","volume":"42","trades":"2"},"14:59":{"price":7.09,"nominal":"6","volume":"42","trades":"2"},"14:58":{"price":7.09,"nominal":"6","volume":"42","trades":"2"},"14:57":{"price":7.09,"nominal":"6","volume":"42","trades":"2"},"14:56":{"price":7.09,"nominal":"6","volume":"42","trades":"2"},"14:55":{"price":7.09,"nominal":"6","volume":"42","trades":"2"},"14:54":{"price":7.09,"nominal":"6","volume":"42","trades":"2"},"14:53":{"price":7.09,"nominal":"6","volume":"42","trades":"2"},"14:52":{"price":7.09,"nominal":"6","volume":"42","trades":"2"},"14:51":{"price":7.06,"nominal":"1","volume":"7","trades":"1"},"14:50":{"price":7.06,"nominal":"1","volume":"7","trades":"1"},"14:49":{"price":7.05,"nominal":"12","volume":"84","trades":"1"},"14:48":{"price":7.05,"nominal":"12","volume":"84","trades":"1"},"14:47":{"price":7.05,"nominal":"12","volume":"84","trades":"1"},"14:46":{"price":7.05,"nominal":"12","volume":"84","trades":"1"},"14:45":{"price":7.05,"nominal":"12","volume":"84","trades":"1"},"14:44":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:43":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:42":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:41":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:40":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:39":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:38":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:37":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:36":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:35":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:34":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:33":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:32":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:31":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:30":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:29":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:28":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:27":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:26":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:25":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:24":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:23":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:22":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:21":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:20":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:19":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:18":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:17":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:16":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:15":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:14":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:13":{"price":6.96,"nominal":"215","volume":"1504","trades":"2"},"14:12":{"price":7,"nominal":"665","volume":"4648","trades":"2"},"14:11":{"price":7,"nominal":"665","volume":"4648","trades":"2"},"14:10":{"price":7,"nominal":"665","volume":"4648","trades":"2"},"14:09":{"price":7,"nominal":"665","volume":"4648","trades":"2"},"14:08":{"price":7,"nominal":"665","volume":"4648","trades":"2"},"14:07":{"price":7,"nominal":"665","volume":"4648","trades":"2"},"14:06":{"price":7,"nominal":"665","volume":"4648","trades":"2"},"14:05":{"price":7,"nominal":"665","volume":"4648","trades":"2"},"14:04":{"price":6.99,"nominal":"6","volume":"42","trades":"1"},"14:03":{"price":7.01,"nominal":"36","volume":"253","trades":"1"},"14:02":{"price":7.03,"nominal":"29","volume":"203","trades":"2"},"14:01":{"price":7.03,"nominal":"29","volume":"203","trades":"2"},"14:00":{"price":7.03,"nominal":"29","volume":"203","trades":"2"},"13:59":{"price":7.03,"nominal":"29","volume":"203","trades":"2"},"13:58":{"price":7.03,"nominal":"29","volume":"203","trades":"2"},"13:57":{"price":7.03,"nominal":"29","volume":"203","trades":"2"},"13:56":{"price":7.03,"nominal":"29","volume":"203","trades":"2"},"13:55":{"price":7,"nominal":"710","volume":"5013","trades":"2"},"13:54":{"price":7,"nominal":"710","volume":"5013","trades":"2"},"13:53":{"price":7,"nominal":"710","volume":"5013","trades":"2"},"13:52":{"price":7,"nominal":"710","volume":"5013","trades":"2"},"13:51":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:50":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:49":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:48":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:47":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:46":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:45":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:44":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:43":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:42":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:41":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:40":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:39":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:38":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:37":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:36":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:35":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:34":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:33":{"price":7.06,"nominal":"417","volume":"2952","trades":"2"},"13:32":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:31":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:30":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:29":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:28":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:27":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:26":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:25":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:24":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:23":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:22":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:21":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:20":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:19":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:18":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:17":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:16":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:15":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:14":{"price":7.08,"nominal":"10","volume":"71","trades":"2"},"13:13":{"price":7.08,"nominal":"949","volume":"6710","trades":"3"},"13:12":{"price":7.08,"nominal":"949","volume":"6710","trades":"3"},"13:11":{"price":7.08,"nominal":"949","volume":"6710","trades":"3"},"13:10":{"price":7.08,"nominal":"949","volume":"6710","trades":"3"},"13:09":{"price":7.08,"nominal":"949","volume":"6710","trades":"3"},"13:08":{"price":7.08,"nominal":"949","volume":"6710","trades":"3"},"13:07":{"price":7.08,"nominal":"949","volume":"6710","trades":"3"},"13:06":{"price":7.08,"nominal":"949","volume":"6710","trades":"3"},"13:05":{"price":7.08,"nominal":"949","volume":"6710","trades":"3"},"13:04":{"price":7.08,"nominal":"949","volume":"6710","trades":"3"},"13:03":{"price":7.07,"nominal":"226","volume":"1593","trades":"1"},"13:02":{"price":7.07,"nominal":"226","volume":"1593","trades":"1"},"13:01":{"price":7.07,"nominal":"226","volume":"1593","trades":"1"},"13:00":{"price":7.07,"nominal":"226","volume":"1593","trades":"1"},"12:59":{"price":7.07,"nominal":"226","volume":"1593","trades":"1"},"12:58":{"price":7.05,"nominal":"105","volume":"738","trades":"2"},"12:57":{"price":7.05,"nominal":"105","volume":"738","trades":"2"},"12:56":{"price":7.05,"nominal":"105","volume":"738","trades":"2"},"12:55":{"price":7.05,"nominal":"105","volume":"738","trades":"2"},"12:54":{"price":7.05,"nominal":"105","volume":"738","trades":"2"},"12:53":{"price":7.05,"nominal":"105","volume":"738","trades":"2"},"12:52":{"price":7.05,"nominal":"105","volume":"738","trades":"2"},"12:51":{"price":7,"nominal":"23","volume":"162","trades":"1"},"12:50":{"price":7,"nominal":"23","volume":"162","trades":"1"},"12:49":{"price":7.06,"nominal":"12","volume":"85","trades":"2"},"12:48":{"price":7.06,"nominal":"12","volume":"85","trades":"2"},"12:47":{"price":7.06,"nominal":"12","volume":"85","trades":"2"},"12:46":{"price":7.06,"nominal":"12","volume":"85","trades":"2"},"12:45":{"price":7.06,"nominal":"12","volume":"85","trades":"2"},"12:44":{"price":7.06,"nominal":"12","volume":"85","trades":"2"},"12:43":{"price":7.06,"nominal":"12","volume":"85","trades":"2"},"12:42":{"price":7.06,"nominal":"12","volume":"85","trades":"2"},"12:41":{"price":7.06,"nominal":"12","volume":"85","trades":"2"},"12:40":{"price":7.06,"nominal":"12","volume":"85","trades":"2"},"12:39":{"price":7.06,"nominal":"12","volume":"85","trades":"2"},"12:38":{"price":7.06,"nominal":"12","volume":"85","trades":"2"},"12:37":{"price":7.06,"nominal":"12","volume":"85","trades":"2"},"12:36":{"price":7.06,"nominal":"12","volume":"85","trades":"2"},"12:35":{"price":7.06,"nominal":"12","volume":"85","trades":"2"},"12:34":{"price":7.06,"nominal":"12","volume":"85","trades":"2"},"12:33":{"price":7.06,"nominal":"12","volume":"85","trades":"2"},"12:32":{"price":7.06,"nominal":"12","volume":"85","trades":"2"},"12:31":{"price":7.1,"nominal":"206","volume":"1473","trades":"1"},"12:30":{"price":7.1,"nominal":"206","volume":"1473","trades":"1"},"12:29":{"price":7.1,"nominal":"206","volume":"1473","trades":"1"},"12:28":{"price":7.1,"nominal":"206","volume":"1473","trades":"1"},"12:27":{"price":7.1,"nominal":"206","volume":"1473","trades":"1"},"12:26":{"price":7.1,"nominal":"206","volume":"1473","trades":"1"},"12:25":{"price":7.1,"nominal":"206","volume":"1473","trades":"1"},"12:24":{"price":7.1,"nominal":"206","volume":"1473","trades":"1"},"12:23":{"price":7.1,"nominal":"206","volume":"1473","trades":"1"},"12:22":{"price":7.1,"nominal":"206","volume":"1473","trades":"1"},"12:21":{"price":7.1,"nominal":"206","volume":"1473","trades":"1"},"12:20":{"price":7.15,"nominal":"45","volume":"322","trades":"1"},"12:19":{"price":7.15,"nominal":"45","volume":"322","trades":"1"},"12:18":{"price":7.15,"nominal":"45","volume":"322","trades":"1"},"12:17":{"price":7.15,"nominal":"45","volume":"322","trades":"1"},"12:16":{"price":7.15,"nominal":"45","volume":"322","trades":"1"},"12:15":{"price":7.15,"nominal":"45","volume":"322","trades":"1"},"12:14":{"price":7.15,"nominal":"45","volume":"322","trades":"1"},"12:13":{"price":7.15,"nominal":"45","volume":"322","trades":"1"},"12:12":{"price":7.15,"nominal":"54","volume":"386","trades":"1"},"12:11":{"price":7.15,"nominal":"54","volume":"386","trades":"1"},"12:10":{"price":7.15,"nominal":"54","volume":"386","trades":"1"},"12:09":{"price":7.15,"nominal":"54","volume":"386","trades":"1"},"12:08":{"price":7.15,"nominal":"54","volume":"386","trades":"1"},"12:07":{"price":7.15,"nominal":"54","volume":"386","trades":"1"},"12:06":{"price":7.15,"nominal":"5","volume":"35","trades":"1"},"12:05":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"12:04":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"12:03":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"12:02":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"12:01":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"12:00":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"11:59":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"11:58":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"11:57":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"11:56":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"11:55":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"11:54":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"11:53":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"11:52":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"11:51":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"11:50":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"11:49":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"11:48":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"11:47":{"price":7.06,"nominal":"13","volume":"92","trades":"1"},"11:46":{"price":7.06,"nominal":"1394","volume":"9828","trades":"2"},"11:45":{"price":7.06,"nominal":"1394","volume":"9828","trades":"2"},"11:44":{"price":7.06,"nominal":"1394","volume":"9828","trades":"2"},"11:43":{"price":7.06,"nominal":"1394","volume":"9828","trades":"2"},"11:42":{"price":7.06,"nominal":"1394","volume":"9828","trades":"2"},"11:41":{"price":7.06,"nominal":"1394","volume":"9828","trades":"2"},"11:40":{"price":7.06,"nominal":"1394","volume":"9828","trades":"2"},"11:39":{"price":7.05,"nominal":"18","volume":"127","trades":"4"},"11:38":{"price":7.06,"nominal":"3","volume":"21","trades":"1"},"11:37":{"price":7.06,"nominal":"3","volume":"21","trades":"1"},"11:36":{"price":7.06,"nominal":"3","volume":"21","trades":"1"},"11:35":{"price":7.06,"nominal":"3","volume":"21","trades":"1"},"11:34":{"price":7.06,"nominal":"3","volume":"21","trades":"1"},"11:33":{"price":7.06,"nominal":"3","volume":"21","trades":"1"},"11:32":{"price":7.01,"nominal":"12","volume":"84","trades":"1"},"11:31":{"price":7.01,"nominal":"12","volume":"84","trades":"1"},"11:30":{"price":7.01,"nominal":"12","volume":"84","trades":"1"},"11:29":{"price":6.99,"nominal":"191","volume":"1340","trades":"3"},"11:28":{"price":7.02,"nominal":"466","volume":"3276","trades":"4"},"11:27":{"price":7.02,"nominal":"466","volume":"3276","trades":"4"},"11:26":{"price":7.04,"nominal":"521","volume":"3670","trades":"4"},"11:25":{"price":7.07,"nominal":"100","volume":"710","trades":"1"},"11:24":{"price":7.07,"nominal":"100","volume":"710","trades":"1"},"11:23":{"price":7.07,"nominal":"100","volume":"710","trades":"1"},"11:22":{"price":7.1,"nominal":"26","volume":"186","trades":"3"},"11:21":{"price":7.1,"nominal":"26","volume":"186","trades":"3"},"11:20":{"price":7.1,"nominal":"26","volume":"186","trades":"3"},"11:19":{"price":7.1,"nominal":"26","volume":"186","trades":"3"},"11:18":{"price":7.1,"nominal":"26","volume":"186","trades":"3"},"11:17":{"price":7.1,"nominal":"26","volume":"186","trades":"3"},"11:16":{"price":7.1,"nominal":"26","volume":"186","trades":"3"},"11:15":{"price":7.1,"nominal":"26","volume":"186","trades":"3"},"11:14":{"price":7.1,"nominal":"26","volume":"186","trades":"3"},"11:13":{"price":7.1,"nominal":"26","volume":"186","trades":"3"},"11:12":{"price":7.1,"nominal":"26","volume":"186","trades":"3"},"11:11":{"price":7.1,"nominal":"26","volume":"186","trades":"3"},"11:10":{"price":7.1,"nominal":"26","volume":"186","trades":"3"},"11:09":{"price":7.1,"nominal":"26","volume":"186","trades":"3"},"11:08":{"price":7.15,"nominal":"16","volume":"114","trades":"1"},"11:07":{"price":7.15,"nominal":"16","volume":"114","trades":"1"},"11:06":{"price":7.15,"nominal":"16","volume":"114","trades":"1"},"11:05":{"price":7.15,"nominal":"16","volume":"114","trades":"1"},"11:04":{"price":7.15,"nominal":"16","volume":"114","trades":"1"},"11:03":{"price":7.15,"nominal":"280","volume":"1994","trades":"1"},"11:02":{"price":7.15,"nominal":"280","volume":"1994","trades":"1"},"11:01":{"price":7.15,"nominal":"280","volume":"1994","trades":"1"},"11:00":[],"10:50":{"price":7.12,"nominal":"310","volume":"2195","trades":"4"},"10:47":{"price":7.03,"nominal":"10","volume":"71","trades":"1"},"10:46":{"price":7.05,"nominal":"33","volume":"230","trades":"1"},"10:41":{"price":6.98,"nominal":"1","volume":"7","trades":"1"},"10:31":{"price":7.09,"nominal":"508","volume":"3607","trades":"1"},"10:30":{"price":7.1,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":10400,"return":-2.4},"1w":{"date":"2026-03-12","prev":9975,"return":1.75},"1m":{"date":"2026-02-19","prev":9205,"return":10.27},"3m":{"date":"2025-12-19","prev":12780,"return":-20.58},"6m":{"date":"2025-09-19","prev":26840,"return":-62.18},"9m":{"date":"2025-06-19","prev":21375,"return":-52.51},"1y":{"date":"2025-03-19","prev":19600,"return":-48.21}}}}},"NFLX":{"ticker":"NFLX","name":"Netflix","kind":"cedear","img":"NFLX","currency":{"ARS":"NFLX"},"data":{"ARS":{"daily":{"2026-03-19":{"price":2792.5,"nominal":"146183","volume":"409994275"},"2026-03-18":{"price":2890,"nominal":"131510","volume":"379589963"},"2026-03-17":{"price":2867.5,"nominal":"106512","volume":"308073878"},"2026-03-16":{"price":2910,"nominal":"272401","volume":"787985395"},"2026-03-13":{"price":2900,"nominal":"148420","volume":"426452668"},"2026-03-12":{"price":2857.5,"nominal":"115681","volume":"331381668"},"2026-03-11":{"price":2860,"nominal":"161062","volume":"465297760"},"2026-03-10":{"price":2945,"nominal":"272787","volume":"803828028"},"2026-03-09":{"price":3000,"nominal":"282047","volume":"843649523"},"2026-03-06":{"price":3025,"nominal":"416415","volume":"1258389675"},"2026-03-05":{"price":3027.5,"nominal":"839770","volume":"2532121808"},"2026-03-04":{"price":3012.5,"nominal":"668099","volume":"2005359595"},"2026-03-03":{"price":2977.5,"nominal":"651442","volume":"1927425730"},"2026-03-02":{"price":2957.5,"nominal":"940635","volume":"2757611728"},"2026-02-27":{"price":2890,"nominal":"2819425","volume":"8059204773"},"2026-02-26":{"price":2637.5,"nominal":"491771","volume":"1281960885"},"2026-02-25":{"price":2547.5,"nominal":"528444","volume":"1322133098"},"2026-02-24":{"price":2334,"nominal":"155639","volume":"362006903"},"2026-02-23":{"price":2297,"nominal":"316854","volume":"722852216"},"2026-02-20":{"price":2378,"nominal":"199013","volume":"469072195"},"2026-02-19":{"price":2324,"nominal":"217269","volume":"509598961"},"2026-02-18":{"price":2353,"nominal":"416881","volume":"990763328"},"2026-02-13":{"price":2366,"nominal":"526902","volume":"1242550919"},"2026-02-12":{"price":2352,"nominal":"730262","volume":"1709913233"},"2026-02-11":{"price":2466,"nominal":"467853","volume":"1154683016"},"2026-02-10":{"price":2545,"nominal":"357111","volume":"911042125"},"2026-02-09":{"price":2512.5,"nominal":"544521","volume":"1365839024"},"2026-02-06":{"price":2535,"nominal":"331436","volume":"841956200"},"2026-02-05":{"price":2545,"nominal":"412271","volume":"1051232663"},"2026-02-04":{"price":2530,"nominal":"486856","volume":"1226632674"},"2026-02-03":{"price":2500,"nominal":"414872","volume":"1050482484"},"2026-02-02":{"price":2585,"nominal":"518112","volume":"1355527153"},"2026-01-30":{"price":2625,"nominal":"413666","volume":"1082925818"},"2026-01-29":{"price":2607.5,"nominal":"697953","volume":"1825923998"},"2026-01-28":{"price":2690,"nominal":"580082","volume":"1554868148"},"2026-01-27":{"price":2682.5,"nominal":"663403","volume":"1774030400"},"2026-01-26":{"price":2722.5,"nominal":"714187","volume":"1944222045"},"2026-01-23":{"price":2712.5,"nominal":"1958718","volume":"5284848800"},"2026-01-22":{"price":2632.5,"nominal":"1115630","volume":"2945830915"},"2026-01-21":{"price":2685,"nominal":"2942084","volume":"7753575618"},"2026-01-20":{"price":2795,"nominal":"1370469","volume":"3845676838"},"2026-01-19":{"price":2827.5,"nominal":"68239","volume":"192444645"},"2026-01-16":{"price":2792.5,"nominal":"403371","volume":"1125206583"},"2026-01-15":{"price":2792.5,"nominal":"208279","volume":"585875235"},"2026-01-14":{"price":2810,"nominal":"278792","volume":"791231453"},"2026-01-13":{"price":2865,"nominal":"251606","volume":"722278443"},"2026-01-12":{"price":2862.5,"nominal":"834445","volume":"2394825745"},"2026-01-09":{"price":2850,"nominal":"453803","volume":"1294104690"},"2026-01-08":{"price":2895,"nominal":"155371","volume":"448595910"},"2026-01-07":{"price":2915,"nominal":"177278","volume":"516386558"},"2026-01-06":{"price":2917.5,"nominal":"257897","volume":"748276218"},"2026-01-05":{"price":2945,"nominal":"153565","volume":"451843748"},"2026-01-02":{"price":2937.5,"nominal":"179301","volume":"527154800"},"2025-12-30":{"price":2982.5,"nominal":"97030","volume":"290614343"},"2025-12-29":{"price":3007.5,"nominal":"101804","volume":"305279528"},"2025-12-26":{"price":3030,"nominal":"107905","volume":"324135210"},"2025-12-24":{"price":2982.5,"nominal":"29510","volume":"87830293"},"2025-12-23":{"price":2977.5,"nominal":"138132","volume":"413932105"},"2025-12-22":{"price":3010,"nominal":"182539","volume":"549772818"},"2025-12-19":{"price":3062.5,"nominal":"169056","volume":"517960995"},"2025-12-18":{"price":3032.5,"nominal":"363211","volume":"1108911673"},"2025-12-17":{"price":3095,"nominal":"235669","volume":"732090058"},"2025-12-16":{"price":3050,"nominal":"139669","volume":"424578093"},"2025-12-15":{"price":3002.5,"nominal":"190610","volume":"571363818"},"2025-12-12":{"price":3030,"nominal":"247066","volume":"744791105"},"2025-12-11":{"price":2965,"nominal":"271827","volume":"805464843"},"2025-12-10":{"price":2930,"nominal":"272730","volume":"809805918"},"2025-12-09":{"price":3037.5,"nominal":"360050","volume":"1089141485"},"2025-12-05":{"price":3180,"nominal":"567740","volume":"1801311160"},"2025-12-04":{"price":3260,"nominal":"211915","volume":"686704395"},"2025-12-03":{"price":3272.5,"nominal":"357781","volume":"1171674563"},"2025-12-02":{"price":3480,"nominal":"53364","volume":"183733173"},"2025-12-01":{"price":3442.5,"nominal":"59191","volume":"201883023"},"2025-11-28":{"price":3432.5,"nominal":"47913","volume":"162408438"},"2025-11-27":{"price":3352.5,"nominal":"34871","volume":"116528853"},"2025-11-26":{"price":3380,"nominal":"70267","volume":"236955738"},"2025-11-25":{"price":3312.5,"nominal":"103337","volume":"341366848"},"2025-11-21":{"price":3280,"nominal":"59127","volume":"194556380"},"2025-11-20":{"price":3292.5,"nominal":"190198","volume":"630519740"},"2025-11-19":{"price":3367.5,"nominal":"130998","volume":"443533763"},"2025-11-18":{"price":3520,"nominal":"84621","volume":"296434330"},"2025-11-17":{"price":3405,"nominal":"70484","volume":"242048620"},"2025-11-14":{"price":34920,"nominal":"16027","volume":"555507400"},"2025-11-13":{"price":35660,"nominal":"13649","volume":"485318460"},"2025-11-12":{"price":35600,"nominal":"23076","volume":"815989320"},"2025-11-11":{"price":34940,"nominal":"12806","volume":"444492580"},"2025-11-10":{"price":34460,"nominal":"18675","volume":"641075760"},"2025-11-07":{"price":33840,"nominal":"15132","volume":"515149800"},"2025-11-06":{"price":34100,"nominal":"13472","volume":"460222240"},"2025-11-05":{"price":34160,"nominal":"20053","volume":"686254160"},"2025-11-04":{"price":34360,"nominal":"17917","volume":"618022220"},"2025-11-03":{"price":34880,"nominal":"26598","volume":"920039300"},"2025-10-31":{"price":35120,"nominal":"57064","volume":"2002897160"},"2025-10-30":{"price":33900,"nominal":"13490","volume":"458543700"},"2025-10-29":{"price":34140,"nominal":"24903","volume":"848163620"},"2025-10-28":{"price":34320,"nominal":"41983","volume":"1438118540"},"2025-10-27":{"price":33240,"nominal":"43099","volume":"1420827500"},"2025-10-24":{"price":35700,"nominal":"53190","volume":"1899083060"},"2025-10-23":{"price":36100,"nominal":"29535","volume":"1082303620"},"2025-10-22":{"price":37520,"nominal":"87355","volume":"3298946520"},"2025-10-21":{"price":41700,"nominal":"29951","volume":"1238597120"},"2025-10-20":{"price":40420,"nominal":"6996","volume":"280718200"},"2025-10-17":{"price":38540,"nominal":"6967","volume":"266071400"},"2025-10-16":{"price":36760,"nominal":"5103","volume":"186268980"},"2025-10-15":{"price":36560,"nominal":"8536","volume":"313750420"},"2025-10-14":{"price":37140,"nominal":"4605","volume":"169578340"},"2025-10-13":{"price":36340,"nominal":"5719","volume":"207545720"},"2025-10-09":{"price":37420,"nominal":"7108","volume":"275852140"},"2025-10-08":{"price":39220,"nominal":"12612","volume":"494567040"},"2025-10-07":{"price":38700,"nominal":"6868","volume":"262104100"},"2025-10-06":{"price":36720,"nominal":"8518","volume":"312453280"},"2025-10-03":{"price":36660,"nominal":"5764","volume":"212714160"},"2025-10-02":{"price":37560,"nominal":"11963","volume":"448833940"},"2025-10-01":{"price":38180,"nominal":"28306","volume":"1080531120"},"2025-09-30":{"price":38360,"nominal":"7948","volume":"300493660"},"2025-09-29":{"price":37340,"nominal":"2261","volume":"84103120"},"2025-09-26":{"price":36960,"nominal":"3297","volume":"119775240"},"2025-09-25":{"price":35220,"nominal":"3430","volume":"119931120"},"2025-09-24":{"price":34880,"nominal":"5267","volume":"183787160"},"2025-09-23":{"price":35860,"nominal":"4721","volume":"166831860"},"2025-09-22":{"price":36760,"nominal":"8113","volume":"298841780"},"2025-09-19":{"price":39980,"nominal":"10714","volume":"424035920"},"2025-09-18":{"price":39200,"nominal":"5936","volume":"231023420"},"2025-09-17":{"price":38260,"nominal":"8583","volume":"326421080"},"2025-09-16":{"price":36940,"nominal":"48094","volume":"1784018300"},"2025-09-15":{"price":37360,"nominal":"10732","volume":"395958120"},"2025-09-12":{"price":36520,"nominal":"26450","volume":"959735460"},"2025-09-11":{"price":36320,"nominal":"20082","volume":"727151940"},"2025-09-10":{"price":37360,"nominal":"4510","volume":"168538120"},"2025-09-09":{"price":37900,"nominal":"8738","volume":"329274560"},"2025-09-08":{"price":37340,"nominal":"5284","volume":"197650080"},"2025-09-05":{"price":35900,"nominal":"8144","volume":"292915375"},"2025-09-04":{"price":36125,"nominal":"13027","volume":"468622375"},"2025-09-03":{"price":34925,"nominal":"5899","volume":"204737675"},"2025-09-02":{"price":34650,"nominal":"9807","volume":"338003675"},"2025-09-01":{"price":34225,"nominal":"1850","volume":"63023050"},"2025-08-29":{"price":34100,"nominal":"9148","volume":"309856075"},"2025-08-28":{"price":34475,"nominal":"7840","volume":"270469700"},"2025-08-27":{"price":34575,"nominal":"3879","volume":"134311250"},"2025-08-26":{"price":34600,"nominal":"10766","volume":"372968975"},"2025-08-25":{"price":34550,"nominal":"10459","volume":"361321175"},"2025-08-22":{"price":33450,"nominal":"8928","volume":"297519050"},"2025-08-21":{"price":33150,"nominal":"4939","volume":"163301025"},"2025-08-20":{"price":33175,"nominal":"33444","volume":"1095666250"},"2025-08-19":{"price":32950,"nominal":"18530","volume":"606458275"},"2025-08-18":{"price":33850,"nominal":"6782","volume":"229111475"},"2025-08-14":{"price":33600,"nominal":"6809","volume":"230308550"},"2025-08-13":{"price":33200,"nominal":"6426","volume":"215941425"},"2025-08-12":{"price":33825,"nominal":"8619","volume":"290538625"},"2025-08-11":{"price":33700,"nominal":"22071","volume":"746579875"},"2025-08-08":{"price":33725,"nominal":"43640","volume":"1465913250"},"2025-08-07":{"price":32675,"nominal":"8411","volume":"275696025"},"2025-08-06":{"price":32825,"nominal":"7132","volume":"233300950"},"2025-08-05":{"price":32150,"nominal":"5602","volume":"181539300"},"2025-08-04":{"price":33150,"nominal":"5221","volume":"172924675"},"2025-08-01":{"price":32950,"nominal":"6386","volume":"211225050"},"2025-07-31":{"price":32950,"nominal":"16775","volume":"557687650"},"2025-07-30":{"price":32525,"nominal":"11527","volume":"369553325"},"2025-07-29":{"price":31475,"nominal":"3677","volume":"116513125"},"2025-07-28":{"price":31800,"nominal":"9299","volume":"296453550"},"2025-07-25":{"price":31725,"nominal":"20501","volume":"648102150"},"2025-07-24":{"price":31400,"nominal":"11579","volume":"358911325"},"2025-07-23":{"price":31050,"nominal":"7747","volume":"240654050"},"2025-07-22":{"price":31350,"nominal":"9485","volume":"300717875"},"2025-07-21":{"price":33000,"nominal":"36828","volume":"1216635900"},"2025-07-18":{"price":32675,"nominal":"20091","volume":"654608775"},"2025-07-17":{"price":34125,"nominal":"24319","volume":"822416175"},"2025-07-16":{"price":33275,"nominal":"25138","volume":"839629650"},"2025-07-15":{"price":33550,"nominal":"7869","volume":"266232150"},"2025-07-14":{"price":34125,"nominal":"12367","volume":"420953075"},"2025-07-11":{"price":32975,"nominal":"4247","volume":"139686950"},"2025-07-10":{"price":33150,"nominal":"22145","volume":"731651900"},"2025-07-08":{"price":33475,"nominal":"3687","volume":"123254900"},"2025-07-07":{"price":34350,"nominal":"4263","volume":"145292025"},"2025-07-04":{"price":34100,"nominal":"767","volume":"26076950"},"2025-07-03":{"price":33500,"nominal":"1566","volume":"52296900"},"2025-07-02":{"price":33225,"nominal":"2246","volume":"74550800"},"2025-07-01":{"price":33325,"nominal":"4946","volume":"163834225"},"2025-06-30":{"price":33800,"nominal":"4819","volume":"162160625"},"2025-06-27":{"price":33100,"nominal":"15272","volume":"505614825"},"2025-06-26":{"price":32725,"nominal":"2590","volume":"84332025"},"2025-06-25":{"price":31825,"nominal":"2651","volume":"84316100"},"2025-06-24":{"price":31675,"nominal":"3900","volume":"123477850"},"2025-06-23":{"price":30950,"nominal":"4155","volume":"127126625"},"2025-06-19":{"price":29200,"nominal":"874","volume":"25696050"},"2025-06-18":{"price":29850,"nominal":"1142","volume":"34024950"},"2025-06-17":{"price":30100,"nominal":"788","volume":"23858300"},"2025-06-13":{"price":30000,"nominal":"1627","volume":"48986550"},"2025-06-12":{"price":30225,"nominal":"2514","volume":"76219225"},"2025-06-11":{"price":30275,"nominal":"2602","volume":"79053075"},"2025-06-10":{"price":29925,"nominal":"6219","volume":"185042125"},"2025-06-09":{"price":30625,"nominal":"1527","volume":"46802950"},"2025-06-06":{"price":31025,"nominal":"1950","volume":"60480550"},"2025-06-05":{"price":31125,"nominal":"7762","volume":"242229000"},"2025-06-04":{"price":31025,"nominal":"2062","volume":"63474125"},"2025-06-03":{"price":30400,"nominal":"1364","volume":"41344425"},"2025-06-02":{"price":30225,"nominal":"2101","volume":"63424750"},"2025-05-30":{"price":30400,"nominal":"1468","volume":"44187725"},"2025-05-29":{"price":29400,"nominal":"1518","volume":"44588075"},"2025-05-28":{"price":29600,"nominal":"1991","volume":"59043575"},"2025-05-27":{"price":29550,"nominal":"3113","volume":"91227950"},"2025-05-26":{"price":28425,"nominal":"874","volume":"24719300"},"2025-05-23":{"price":28625,"nominal":"1855","volume":"53079200"},"2025-05-22":{"price":28725,"nominal":"3489","volume":"100485925"},"2025-05-21":{"price":28900,"nominal":"4982","volume":"145287500"},"2025-05-20":{"price":28975,"nominal":"3264","volume":"93951975"},"2025-05-19":{"price":28825,"nominal":"2865","volume":"82083250"},"2025-05-16":{"price":29075,"nominal":"4325","volume":"125324150"},"2025-05-15":{"price":28500,"nominal":"2916","volume":"82773350"},"2025-05-14":{"price":27725,"nominal":"3286","volume":"90831975"},"2025-05-13":{"price":27425,"nominal":"4755","volume":"130267275"},"2025-05-12":{"price":26700,"nominal":"7082","volume":"189298875"},"2025-05-09":{"price":27425,"nominal":"2072","volume":"56651200"},"2025-05-08":{"price":27525,"nominal":"5629","volume":"155207675"},"2025-05-07":{"price":28075,"nominal":"1802","volume":"50769475"},"2025-05-06":{"price":28725,"nominal":"4123","volume":"119059700"},"2025-05-05":{"price":28650,"nominal":"3321","volume":"94534775"},"2025-04-30":{"price":28000,"nominal":"1460","volume":"40620575"},"2025-04-29":{"price":27850,"nominal":"3166","volume":"87748125"},"2025-04-28":{"price":27550,"nominal":"2520","volume":"68511375"},"2025-04-25":{"price":27475,"nominal":"4124","volume":"113007250"},"2025-04-24":{"price":27375,"nominal":"3618","volume":"98741950"},"2025-04-23":{"price":25775,"nominal":"7421","volume":"191523075"},"2025-04-22":{"price":25000,"nominal":"13146","volume":"326368950"},"2025-04-21":{"price":23300,"nominal":"6062","volume":"139189450"},"2025-04-16":{"price":23575,"nominal":"17313","volume":"416300100"},"2025-04-15":{"price":25350,"nominal":"16402","volume":"417548875"},"2025-04-14":{"price":24300,"nominal":"8130","volume":"195382875"},"2025-04-11":{"price":25650,"nominal":"3813","volume":"98177575"},"2025-04-10":{"price":26025,"nominal":"3689","volume":"95958275"},"2025-04-09":{"price":26950,"nominal":"3306","volume":"84780300"},"2025-04-08":{"price":24750,"nominal":"4569","volume":"116227550"},"2025-04-07":{"price":24600,"nominal":"9392","volume":"231727400"},"2025-04-04":{"price":23950,"nominal":"0","volume":"0"},"2025-04-03":{"price":25175,"nominal":"2394","volume":"60970750"},"2025-04-01":{"price":25275,"nominal":"2566","volume":"64647250"},"2025-03-31":{"price":25550,"nominal":"5405","volume":"136745800"},"2025-03-28":{"price":25375,"nominal":"6164","volume":"156819800"},"2025-03-27":{"price":26475,"nominal":"2615","volume":"69195325"},"2025-03-26":{"price":26225,"nominal":"7907","volume":"208466100"},"2025-03-25":{"price":27000,"nominal":"12101","volume":"324902025"},"2025-03-21":{"price":25725,"nominal":"4293","volume":"110600575"},"2025-03-20":{"price":25550,"nominal":"4212","volume":"107546225"},"2025-03-19":{"price":25725,"nominal":"4176","volume":"108075625"},"2025-03-18":{"price":25150,"nominal":"8188","volume":"204417100"},"2025-03-17":{"price":24825,"nominal":"5170","volume":"128937325"}},"intraday":{"2026-03-19":{"16:59":{"price":2797.5,"nominal":"80","volume":"223475","trades":"3"},"16:58":{"price":2795,"nominal":"90","volume":"250875","trades":"1"},"16:57":{"price":2787.5,"nominal":"31","volume":"86443","trades":"2"},"16:56":{"price":2797.5,"nominal":"923","volume":"2576103","trades":"11"},"16:55":{"price":2787.5,"nominal":"20","volume":"55750","trades":"3"},"16:54":{"price":2787.5,"nominal":"30","volume":"83700","trades":"1"},"16:53":{"price":2790,"nominal":"300","volume":"837000","trades":"1"},"16:52":{"price":2790,"nominal":"1","volume":"2788","trades":"1"},"16:51":{"price":2787.5,"nominal":"434","volume":"1212843","trades":"5"},"16:50":{"price":2795,"nominal":"80","volume":"223200","trades":"1"},"16:49":{"price":2790,"nominal":"110","volume":"307225","trades":"3"},"16:48":{"price":2792.5,"nominal":"165","volume":"461588","trades":"2"},"16:47":{"price":2797.5,"nominal":"56","volume":"156525","trades":"3"},"16:46":{"price":2795,"nominal":"305","volume":"852525","trades":"10"},"16:45":{"price":2800,"nominal":"415","volume":"1159925","trades":"5"},"16:44":{"price":2800,"nominal":"415","volume":"1159925","trades":"5"},"16:43":{"price":2795,"nominal":"425","volume":"1187963","trades":"5"},"16:42":{"price":2797.5,"nominal":"8","volume":"22380","trades":"2"},"16:41":{"price":2797.5,"nominal":"787","volume":"2201633","trades":"1"},"16:40":{"price":2797.5,"nominal":"33","volume":"92243","trades":"3"},"16:39":{"price":2797.5,"nominal":"33","volume":"92243","trades":"3"},"16:38":{"price":2797.5,"nominal":"33","volume":"92243","trades":"3"},"16:37":{"price":2797.5,"nominal":"33","volume":"92243","trades":"3"},"16:36":{"price":2795,"nominal":"1593","volume":"4444483","trades":"6"},"16:35":{"price":2797.5,"nominal":"1815","volume":"5079965","trades":"4"},"16:34":{"price":2797.5,"nominal":"153","volume":"428203","trades":"3"},"16:33":{"price":2797.5,"nominal":"426","volume":"1191570","trades":"4"},"16:32":{"price":2797.5,"nominal":"38","volume":"106295","trades":"2"},"16:31":{"price":2792.5,"nominal":"28","volume":"78260","trades":"1"},"16:30":{"price":2795,"nominal":"741","volume":"2070935","trades":"5"},"16:29":{"price":2792.5,"nominal":"10","volume":"27900","trades":"2"},"16:28":{"price":2792.5,"nominal":"1","volume":"2793","trades":"1"},"16:27":{"price":2792.5,"nominal":"4","volume":"11165","trades":"3"},"16:26":{"price":2787.5,"nominal":"11","volume":"30720","trades":"2"},"16:25":{"price":2787.5,"nominal":"11","volume":"30720","trades":"2"},"16:24":{"price":2792.5,"nominal":"274","volume":"764795","trades":"1"},"16:23":{"price":2790,"nominal":"1","volume":"2798","trades":"4"},"16:22":{"price":2790,"nominal":"1","volume":"2798","trades":"4"},"16:21":{"price":2797.5,"nominal":"68","volume":"190135","trades":"3"},"16:20":{"price":2795,"nominal":"1775","volume":"4961125","trades":"1"},"16:19":{"price":2795,"nominal":"16","volume":"44840","trades":"1"},"16:18":{"price":2802.5,"nominal":"760","volume":"2128958","trades":"6"},"16:17":{"price":2802.5,"nominal":"760","volume":"2128958","trades":"6"},"16:16":{"price":2800,"nominal":"321","volume":"898380","trades":"7"},"16:15":{"price":2800,"nominal":"321","volume":"898380","trades":"7"},"16:14":{"price":2790,"nominal":"10","volume":"27875","trades":"1"},"16:13":{"price":2787.5,"nominal":"2014","volume":"5614525","trades":"4"},"16:12":{"price":2787.5,"nominal":"1435","volume":"4000085","trades":"4"},"16:11":{"price":2795,"nominal":"38","volume":"106198","trades":"3"},"16:10":{"price":2792.5,"nominal":"31","volume":"86420","trades":"3"},"16:09":{"price":2795,"nominal":"749","volume":"2095328","trades":"2"},"16:08":{"price":2797.5,"nominal":"256","volume":"714718","trades":"6"},"16:07":{"price":2792.5,"nominal":"13","volume":"36303","trades":"2"},"16:06":{"price":2792.5,"nominal":"1764","volume":"4921560","trades":"1"},"16:05":{"price":2790,"nominal":"360","volume":"1002600","trades":"2"},"16:04":{"price":2785,"nominal":"156","volume":"434850","trades":"1"},"16:03":{"price":2787.5,"nominal":"115","volume":"320675","trades":"2"},"16:02":{"price":2790,"nominal":"68","volume":"189388","trades":"2"},"16:01":{"price":2785,"nominal":"200","volume":"558000","trades":"2"},"16:00":{"price":2790,"nominal":"325","volume":"905728","trades":"4"},"15:59":{"price":2785,"nominal":"100","volume":"278500","trades":"2"},"15:58":{"price":2785,"nominal":"314","volume":"873420","trades":"3"},"15:57":{"price":2780,"nominal":"388","volume":"1078428","trades":"7"},"15:56":{"price":2780,"nominal":"4","volume":"11120","trades":"2"},"15:55":{"price":2780,"nominal":"20","volume":"55500","trades":"1"},"15:54":{"price":2775,"nominal":"33","volume":"91585","trades":"3"},"15:53":{"price":2780,"nominal":"37","volume":"102688","trades":"2"},"15:52":{"price":2772.5,"nominal":"1251","volume":"3471525","trades":"1"},"15:51":{"price":2772.5,"nominal":"1251","volume":"3471525","trades":"1"},"15:50":{"price":2772.5,"nominal":"1251","volume":"3471525","trades":"1"},"15:49":{"price":2775,"nominal":"10","volume":"27700","trades":"3"},"15:48":{"price":2770,"nominal":"800","volume":"2215500","trades":"3"},"15:47":{"price":2767.5,"nominal":"51","volume":"141395","trades":"2"},"15:46":{"price":2772.5,"nominal":"10","volume":"27700","trades":"1"},"15:45":{"price":2770,"nominal":"59","volume":"163603","trades":"4"},"15:44":{"price":2775,"nominal":"1","volume":"2775","trades":"2"},"15:43":{"price":2775,"nominal":"604","volume":"1676100","trades":"3"},"15:42":{"price":2775,"nominal":"604","volume":"1676100","trades":"3"},"15:41":{"price":2775,"nominal":"604","volume":"1676100","trades":"3"},"15:40":{"price":2775,"nominal":"25","volume":"69375","trades":"2"},"15:39":{"price":2775,"nominal":"193","volume":"534610","trades":"1"},"15:38":{"price":2770,"nominal":"11","volume":"30470","trades":"1"},"15:37":{"price":2770,"nominal":"195","volume":"541125","trades":"2"},"15:36":{"price":2770,"nominal":"195","volume":"541125","trades":"2"},"15:35":{"price":2775,"nominal":"2504","volume":"6936105","trades":"2"},"15:34":{"price":2770,"nominal":"2","volume":"5555","trades":"2"},"15:33":{"price":2777.5,"nominal":"229","volume":"634330","trades":"1"},"15:32":{"price":2770,"nominal":"6","volume":"16650","trades":"2"},"15:31":{"price":2770,"nominal":"6","volume":"16650","trades":"2"},"15:30":{"price":2770,"nominal":"6","volume":"16650","trades":"2"},"15:29":{"price":2777.5,"nominal":"1","volume":"2770","trades":"1"},"15:28":{"price":2770,"nominal":"26","volume":"72133","trades":"2"},"15:27":{"price":2770,"nominal":"108","volume":"299350","trades":"3"},"15:26":{"price":2775,"nominal":"125","volume":"346250","trades":"1"},"15:25":{"price":2770,"nominal":"2","volume":"5548","trades":"2"},"15:24":{"price":2777.5,"nominal":"7","volume":"19443","trades":"2"},"15:23":{"price":2777.5,"nominal":"7","volume":"19443","trades":"2"},"15:22":{"price":2777.5,"nominal":"50","volume":"138500","trades":"1"},"15:21":{"price":2777.5,"nominal":"50","volume":"138500","trades":"1"},"15:20":{"price":2770,"nominal":"160","volume":"443725","trades":"6"},"15:19":{"price":2770,"nominal":"5","volume":"13888","trades":"1"},"15:18":{"price":2777.5,"nominal":"27","volume":"74790","trades":"1"},"15:17":{"price":2770,"nominal":"3","volume":"8340","trades":"1"},"15:16":{"price":2780,"nominal":"26","volume":"72068","trades":"3"},"15:15":{"price":2770,"nominal":"4","volume":"11110","trades":"1"},"15:14":{"price":2777.5,"nominal":"184","volume":"511060","trades":"2"},"15:13":{"price":2777.5,"nominal":"520","volume":"1441818","trades":"7"},"15:12":{"price":2772.5,"nominal":"13","volume":"36043","trades":"1"},"15:11":{"price":2772.5,"nominal":"69","volume":"191318","trades":"4"},"15:10":{"price":2772.5,"nominal":"69","volume":"191318","trades":"4"},"15:09":{"price":2772.5,"nominal":"934","volume":"2587765","trades":"3"},"15:08":{"price":2767.5,"nominal":"152","volume":"420670","trades":"2"},"15:07":{"price":2770,"nominal":"729","volume":"2018373","trades":"7"},"15:06":{"price":2765,"nominal":"119","volume":"329030","trades":"3"},"15:05":{"price":2765,"nominal":"119","volume":"329030","trades":"3"},"15:04":{"price":2765,"nominal":"51","volume":"141170","trades":"2"},"15:03":{"price":2770,"nominal":"4","volume":"11060","trades":"1"},"15:02":{"price":2770,"nominal":"4","volume":"11060","trades":"1"},"15:01":{"price":2765,"nominal":"420","volume":"1162350","trades":"1"},"15:00":{"price":2767.5,"nominal":"14","volume":"38760","trades":"3"},"14:59":{"price":2765,"nominal":"40","volume":"110890","trades":"2"},"14:58":{"price":2772.5,"nominal":"8","volume":"22180","trades":"2"},"14:57":{"price":2772.5,"nominal":"38","volume":"105398","trades":"3"},"14:56":{"price":2767.5,"nominal":"1764","volume":"4882203","trades":"4"},"14:55":{"price":2770,"nominal":"206","volume":"571650","trades":"2"},"14:54":{"price":2775,"nominal":"5","volume":"13875","trades":"2"},"14:53":{"price":2775,"nominal":"5","volume":"13875","trades":"2"},"14:52":{"price":2775,"nominal":"570","volume":"1581728","trades":"6"},"14:51":{"price":2775,"nominal":"44","volume":"121968","trades":"3"},"14:50":{"price":2765,"nominal":"2","volume":"5530","trades":"2"},"14:49":{"price":2765,"nominal":"723","volume":"1999890","trades":"7"},"14:48":{"price":2765,"nominal":"4","volume":"11080","trades":"1"},"14:47":{"price":2770,"nominal":"42","volume":"116348","trades":"2"},"14:46":{"price":2772.5,"nominal":"52","volume":"144055","trades":"2"},"14:45":{"price":2772.5,"nominal":"28","volume":"77543","trades":"5"},"14:44":{"price":2765,"nominal":"24","volume":"66360","trades":"3"},"14:43":{"price":2765,"nominal":"2795","volume":"7728175","trades":"1"},"14:42":{"price":2765,"nominal":"2795","volume":"7728175","trades":"1"},"14:41":{"price":2765,"nominal":"10","volume":"27700","trades":"3"},"14:40":{"price":2770,"nominal":"171","volume":"473670","trades":"3"},"14:39":{"price":2770,"nominal":"343","volume":"948498","trades":"1"},"14:38":{"price":2765,"nominal":"5115","volume":"14194108","trades":"10"},"14:37":{"price":2775,"nominal":"526","volume":"1456235","trades":"5"},"14:36":{"price":2772.5,"nominal":"997","volume":"2759198","trades":"1"},"14:35":{"price":2767.5,"nominal":"2","volume":"5545","trades":"1"},"14:34":{"price":2772.5,"nominal":"97","volume":"268693","trades":"2"},"14:33":{"price":2770,"nominal":"10","volume":"27720","trades":"1"},"14:32":{"price":2770,"nominal":"55","volume":"152215","trades":"3"},"14:31":{"price":2767.5,"nominal":"804","volume":"2225100","trades":"2"},"14:30":{"price":2767.5,"nominal":"804","volume":"2225100","trades":"2"},"14:29":{"price":2767.5,"nominal":"1","volume":"2773","trades":"2"},"14:28":{"price":2772.5,"nominal":"4","volume":"11100","trades":"1"},"14:27":{"price":2775,"nominal":"425","volume":"1177365","trades":"5"},"14:26":{"price":2775,"nominal":"425","volume":"1177365","trades":"5"},"14:25":{"price":2775,"nominal":"56","volume":"155063","trades":"2"},"14:24":{"price":2775,"nominal":"56","volume":"155063","trades":"2"},"14:23":{"price":2775,"nominal":"56","volume":"155063","trades":"2"},"14:22":{"price":2775,"nominal":"56","volume":"155063","trades":"2"},"14:21":{"price":2767.5,"nominal":"234","volume":"649355","trades":"6"},"14:20":{"price":2780,"nominal":"15","volume":"41625","trades":"1"},"14:19":{"price":2775,"nominal":"41","volume":"113833","trades":"2"},"14:18":{"price":2777.5,"nominal":"48","volume":"133200","trades":"2"},"14:17":{"price":2775,"nominal":"173","volume":"479915","trades":"6"},"14:16":{"price":2767.5,"nominal":"22","volume":"60830","trades":"1"},"14:15":{"price":2765,"nominal":"3810","volume":"10555523","trades":"7"},"14:14":{"price":2765,"nominal":"3810","volume":"10555523","trades":"7"},"14:13":{"price":2772.5,"nominal":"117","volume":"324020","trades":"4"},"14:12":{"price":2775,"nominal":"5000","volume":"13850000","trades":"1"},"14:11":{"price":2770,"nominal":"184","volume":"509680","trades":"2"},"14:10":{"price":2770,"nominal":"12572","volume":"34822558","trades":"12"},"14:09":{"price":2770,"nominal":"620","volume":"1717393","trades":"4"},"14:08":{"price":2770,"nominal":"120","volume":"332535","trades":"1"},"14:07":{"price":2770,"nominal":"14","volume":"38885","trades":"5"},"14:06":{"price":2777.5,"nominal":"5","volume":"13898","trades":"3"},"14:05":{"price":2780,"nominal":"20","volume":"55550","trades":"1"},"14:04":{"price":2777.5,"nominal":"528","volume":"1467840","trades":"1"},"14:03":{"price":2780,"nominal":"363","volume":"1010955","trades":"2"},"14:02":{"price":2785,"nominal":"275","volume":"764498","trades":"2"},"14:01":{"price":2780,"nominal":"40","volume":"111400","trades":"1"},"14:00":{"price":2785,"nominal":"212","volume":"589600","trades":"2"},"13:59":{"price":2787.5,"nominal":"758","volume":"2105573","trades":"2"},"13:58":{"price":2787.5,"nominal":"758","volume":"2105573","trades":"2"},"13:57":{"price":2777.5,"nominal":"49","volume":"136223","trades":"5"},"13:56":{"price":2777.5,"nominal":"49","volume":"136223","trades":"5"},"13:55":{"price":2780,"nominal":"19","volume":"52820","trades":"1"},"13:54":{"price":2780,"nominal":"12","volume":"33390","trades":"2"},"13:53":{"price":2782.5,"nominal":"45","volume":"125438","trades":"3"},"13:52":{"price":2787.5,"nominal":"2","volume":"5580","trades":"2"},"13:51":{"price":2790,"nominal":"102","volume":"284580","trades":"1"},"13:50":{"price":2790,"nominal":"55","volume":"153313","trades":"2"},"13:49":{"price":2787.5,"nominal":"35","volume":"97638","trades":"2"},"13:48":{"price":2790,"nominal":"143","volume":"399175","trades":"3"},"13:47":{"price":2795,"nominal":"1","volume":"2793","trades":"1"},"13:46":{"price":2792.5,"nominal":"121","volume":"337633","trades":"3"},"13:45":{"price":2792.5,"nominal":"1","volume":"2798","trades":"2"},"13:44":{"price":2797.5,"nominal":"37","volume":"103448","trades":"2"},"13:43":{"price":2797.5,"nominal":"22","volume":"61545","trades":"2"},"13:42":{"price":2797.5,"nominal":"22","volume":"61545","trades":"2"},"13:41":{"price":2797.5,"nominal":"122","volume":"340990","trades":"4"},"13:40":{"price":2797.5,"nominal":"122","volume":"340990","trades":"4"},"13:39":{"price":2797.5,"nominal":"122","volume":"340990","trades":"4"},"13:38":{"price":2795,"nominal":"10","volume":"27950","trades":"3"},"13:37":{"price":2795,"nominal":"49","volume":"136955","trades":"1"},"13:36":{"price":2795,"nominal":"2","volume":"5588","trades":"2"},"13:35":{"price":2792.5,"nominal":"27","volume":"75398","trades":"1"},"13:34":{"price":2792.5,"nominal":"1012","volume":"2830590","trades":"4"},"13:33":{"price":2797.5,"nominal":"1","volume":"2803","trades":"2"},"13:32":{"price":2797.5,"nominal":"1","volume":"2803","trades":"2"},"13:31":{"price":2802.5,"nominal":"12","volume":"33610","trades":"4"},"13:30":{"price":2800,"nominal":"1270","volume":"3556000","trades":"2"},"13:29":{"price":2800,"nominal":"378","volume":"1058403","trades":"4"},"13:28":{"price":2800,"nominal":"15","volume":"42050","trades":"3"},"13:27":{"price":2805,"nominal":"10","volume":"28065","trades":"1"},"13:26":{"price":2807.5,"nominal":"42","volume":"117675","trades":"5"},"13:25":{"price":2797.5,"nominal":"60","volume":"167850","trades":"1"},"13:24":{"price":2797.5,"nominal":"3","volume":"8393","trades":"3"},"13:23":{"price":2797.5,"nominal":"67","volume":"187435","trades":"1"},"13:22":{"price":2797.5,"nominal":"110","volume":"307495","trades":"3"},"13:21":{"price":2797.5,"nominal":"110","volume":"307495","trades":"3"},"13:20":{"price":2797.5,"nominal":"110","volume":"307495","trades":"3"},"13:19":{"price":2797.5,"nominal":"110","volume":"307495","trades":"3"},"13:18":{"price":2797.5,"nominal":"110","volume":"307495","trades":"3"},"13:17":{"price":2795,"nominal":"90","volume":"251560","trades":"3"},"13:16":{"price":2795,"nominal":"200","volume":"559000","trades":"2"},"13:15":{"price":2795,"nominal":"176","volume":"492375","trades":"4"},"13:14":{"price":2795,"nominal":"513","volume":"1436400","trades":"2"},"13:13":{"price":2800,"nominal":"169","volume":"473300","trades":"6"},"13:12":{"price":2800,"nominal":"16","volume":"44900","trades":"4"},"13:11":{"price":2800,"nominal":"16","volume":"44900","trades":"4"},"13:10":{"price":2810,"nominal":"254","volume":"712485","trades":"2"},"13:09":{"price":2810,"nominal":"254","volume":"712485","trades":"2"},"13:08":{"price":2805,"nominal":"266","volume":"747120","trades":"4"},"13:07":{"price":2810,"nominal":"969","volume":"2723765","trades":"5"},"13:06":{"price":2810,"nominal":"458","volume":"1286098","trades":"4"},"13:05":{"price":2810,"nominal":"458","volume":"1286098","trades":"4"},"13:04":{"price":2807.5,"nominal":"2637","volume":"7404078","trades":"4"},"13:03":{"price":2810,"nominal":"15095","volume":"42454688","trades":"4"},"13:02":{"price":2812.5,"nominal":"3100","volume":"8723513","trades":"5"},"13:01":{"price":2815,"nominal":"2","volume":"5630","trades":"4"},"13:00":{"price":2815,"nominal":"2","volume":"5625","trades":"1"},"12:59":{"price":2815,"nominal":"2","volume":"5625","trades":"1"},"12:58":{"price":2812.5,"nominal":"104","volume":"292500","trades":"3"},"12:57":{"price":2812.5,"nominal":"5","volume":"14038","trades":"1"},"12:56":{"price":2807.5,"nominal":"56","volume":"157095","trades":"2"},"12:55":{"price":2805,"nominal":"50","volume":"140250","trades":"1"},"12:54":{"price":2805,"nominal":"102","volume":"286550","trades":"6"},"12:53":{"price":2810,"nominal":"61","volume":"171868","trades":"1"},"12:52":{"price":2810,"nominal":"61","volume":"171868","trades":"1"},"12:51":{"price":2817.5,"nominal":"692","volume":"1948415","trades":"7"},"12:50":{"price":2817.5,"nominal":"692","volume":"1948415","trades":"7"},"12:49":{"price":2817.5,"nominal":"692","volume":"1948415","trades":"7"},"12:48":{"price":2815,"nominal":"15","volume":"42150","trades":"1"},"12:47":{"price":2810,"nominal":"45","volume":"126563","trades":"2"},"12:46":{"price":2812.5,"nominal":"28","volume":"78700","trades":"3"},"12:45":{"price":2812.5,"nominal":"243","volume":"683438","trades":"2"},"12:44":{"price":2812.5,"nominal":"386","volume":"1083695","trades":"3"},"12:43":{"price":2812.5,"nominal":"386","volume":"1083695","trades":"3"},"12:42":{"price":2807.5,"nominal":"26","volume":"72995","trades":"1"},"12:41":{"price":2807.5,"nominal":"26","volume":"72995","trades":"1"},"12:40":{"price":2807.5,"nominal":"219","volume":"615315","trades":"4"},"12:39":{"price":2810,"nominal":"3","volume":"8430","trades":"2"},"12:38":{"price":2810,"nominal":"20","volume":"56283","trades":"3"},"12:37":{"price":2817.5,"nominal":"25","volume":"70343","trades":"3"},"12:36":{"price":2812.5,"nominal":"500","volume":"1408750","trades":"1"},"12:35":{"price":2817.5,"nominal":"21","volume":"59213","trades":"3"},"12:34":{"price":2820,"nominal":"51","volume":"143690","trades":"2"},"12:33":{"price":2815,"nominal":"483","volume":"1362873","trades":"3"},"12:32":{"price":2815,"nominal":"483","volume":"1362873","trades":"3"},"12:31":{"price":2815,"nominal":"483","volume":"1362873","trades":"3"},"12:30":{"price":2822.5,"nominal":"252","volume":"710640","trades":"8"},"12:29":{"price":2822.5,"nominal":"252","volume":"710640","trades":"8"},"12:28":{"price":2822.5,"nominal":"252","volume":"710640","trades":"8"},"12:27":{"price":2820,"nominal":"1","volume":"2820","trades":"1"},"12:26":{"price":2820,"nominal":"28","volume":"78750","trades":"2"},"12:25":{"price":2812.5,"nominal":"50","volume":"140750","trades":"1"},"12:24":{"price":2815,"nominal":"5","volume":"14113","trades":"1"},"12:23":{"price":2822.5,"nominal":"2","volume":"5640","trades":"2"},"12:22":{"price":2822.5,"nominal":"2","volume":"5640","trades":"2"},"12:21":{"price":2825,"nominal":"51","volume":"144200","trades":"2"},"12:20":{"price":2827.5,"nominal":"50","volume":"140935","trades":"2"},"12:19":{"price":2817.5,"nominal":"437","volume":"1235513","trades":"6"},"12:18":{"price":2830,"nominal":"20","volume":"56500","trades":"1"},"12:17":{"price":2825,"nominal":"73","volume":"206225","trades":"2"},"12:16":{"price":2825,"nominal":"73","volume":"206225","trades":"2"},"12:15":{"price":2825,"nominal":"1","volume":"2828","trades":"1"},"12:14":{"price":2827.5,"nominal":"4324","volume":"12215335","trades":"4"},"12:13":{"price":2825,"nominal":"17","volume":"48045","trades":"3"},"12:12":{"price":2830,"nominal":"906","volume":"2558103","trades":"5"},"12:11":{"price":2830,"nominal":"906","volume":"2558103","trades":"5"},"12:10":{"price":2832.5,"nominal":"57","volume":"161123","trades":"4"},"12:09":{"price":2825,"nominal":"309","volume":"872930","trades":"2"},"12:08":{"price":2825,"nominal":"309","volume":"872930","trades":"2"},"12:07":{"price":2830,"nominal":"3","volume":"8490","trades":"2"},"12:06":{"price":2827.5,"nominal":"9","volume":"25470","trades":"1"},"12:05":{"price":2830,"nominal":"544","volume":"1539310","trades":"5"},"12:04":{"price":2827.5,"nominal":"105","volume":"296888","trades":"2"},"12:03":{"price":2827.5,"nominal":"46","volume":"130060","trades":"2"},"12:02":{"price":2822.5,"nominal":"141","volume":"398308","trades":"5"},"12:01":{"price":2827.5,"nominal":"1","volume":"2828","trades":"1"},"12:00":{"price":2827.5,"nominal":"2","volume":"5655","trades":"1"},"11:59":{"price":2827.5,"nominal":"2","volume":"5655","trades":"1"},"11:58":{"price":2827.5,"nominal":"16","volume":"45135","trades":"3"},"11:57":{"price":2822.5,"nominal":"50","volume":"141008","trades":"3"},"11:56":{"price":2820,"nominal":"410","volume":"1156313","trades":"2"},"11:55":{"price":2820,"nominal":"110","volume":"310940","trades":"4"},"11:54":{"price":2827.5,"nominal":"65","volume":"183300","trades":"3"},"11:53":{"price":2820,"nominal":"10","volume":"28275","trades":"1"},"11:52":{"price":2827.5,"nominal":"1","volume":"2828","trades":"1"},"11:51":{"price":2827.5,"nominal":"2","volume":"5640","trades":"1"},"11:50":{"price":2820,"nominal":"100","volume":"282348","trades":"4"},"11:49":{"price":2825,"nominal":"2","volume":"5660","trades":"1"},"11:48":{"price":2830,"nominal":"150","volume":"424125","trades":"1"},"11:47":{"price":2827.5,"nominal":"4","volume":"11330","trades":"1"},"11:46":{"price":2827.5,"nominal":"4","volume":"11330","trades":"1"},"11:45":{"price":2832.5,"nominal":"197","volume":"558033","trades":"3"},"11:44":{"price":2832.5,"nominal":"197","volume":"558033","trades":"3"},"11:43":{"price":2842.5,"nominal":"50","volume":"142000","trades":"1"},"11:42":{"price":2842.5,"nominal":"50","volume":"142000","trades":"1"},"11:41":{"price":2842.5,"nominal":"50","volume":"142000","trades":"1"},"11:40":{"price":2840,"nominal":"84","volume":"237970","trades":"3"},"11:39":{"price":2830,"nominal":"29","volume":"82215","trades":"1"},"11:38":{"price":2835,"nominal":"4","volume":"11360","trades":"2"},"11:37":{"price":2840,"nominal":"78","volume":"221715","trades":"1"},"11:36":{"price":2842.5,"nominal":"30","volume":"85350","trades":"2"},"11:35":{"price":2840,"nominal":"2","volume":"5685","trades":"1"},"11:34":{"price":2842.5,"nominal":"39","volume":"110663","trades":"1"},"11:33":{"price":2837.5,"nominal":"1956","volume":"5540483","trades":"1"},"11:32":{"price":2832.5,"nominal":"120","volume":"340200","trades":"4"},"11:31":{"price":2835,"nominal":"722","volume":"2041633","trades":"4"},"11:30":{"price":2827.5,"nominal":"621","volume":"1757425","trades":"5"},"11:29":{"price":2830,"nominal":"14","volume":"39628","trades":"4"},"11:28":{"price":2830,"nominal":"14","volume":"39628","trades":"4"},"11:27":{"price":2832.5,"nominal":"1840","volume":"5200825","trades":"3"},"11:26":{"price":2827.5,"nominal":"1","volume":"2835","trades":"2"},"11:25":{"price":2827.5,"nominal":"1","volume":"2835","trades":"2"},"11:24":{"price":2835,"nominal":"8","volume":"22680","trades":"1"},"11:23":{"price":2835,"nominal":"26","volume":"73665","trades":"2"},"11:22":{"price":2832.5,"nominal":"1057","volume":"2991383","trades":"5"},"11:21":{"price":2830,"nominal":"18","volume":"50935","trades":"3"},"11:20":{"price":2830,"nominal":"89","volume":"251233","trades":"2"},"11:19":{"price":2837.5,"nominal":"267","volume":"756258","trades":"5"},"11:18":{"price":2837.5,"nominal":"267","volume":"756258","trades":"5"},"11:17":{"price":2832.5,"nominal":"62","volume":"175615","trades":"2"},"11:16":{"price":2832.5,"nominal":"388","volume":"1099995","trades":"3"},"11:15":{"price":2835,"nominal":"11795","volume":"33410373","trades":"7"},"11:14":{"price":2842.5,"nominal":"1","volume":"2838","trades":"2"},"11:13":{"price":2837.5,"nominal":"11","volume":"31290","trades":"2"},"11:12":{"price":2840,"nominal":"2","volume":"5690","trades":"1"},"11:11":{"price":2845,"nominal":"1140","volume":"3237600","trades":"7"},"11:10":{"price":2845,"nominal":"1140","volume":"3237600","trades":"7"},"11:09":{"price":2840,"nominal":"4","volume":"11400","trades":"1"},"11:08":{"price":2850,"nominal":"23","volume":"65378","trades":"1"},"11:07":{"price":2842.5,"nominal":"1153","volume":"3275523","trades":"2"},"11:06":{"price":2840,"nominal":"527","volume":"1504103","trades":"13"},"11:05":{"price":2857.5,"nominal":"220","volume":"627675","trades":"3"},"11:04":{"price":2860,"nominal":"200","volume":"570500","trades":"1"},"11:03":{"price":2852.5,"nominal":"349","volume":"995853","trades":"6"},"11:02":{"price":2857.5,"nominal":"505","volume":"1445560","trades":"3"},"11:01":{"price":2860,"nominal":"33","volume":"94360","trades":"4"},"11:00":{"price":2857.5,"nominal":"103","volume":"294978","trades":"2"},"10:59":{"price":2862.5,"nominal":"43","volume":"123410","trades":"2"},"10:58":{"price":2870,"nominal":"3","volume":"8618","trades":"1"},"10:56":{"price":2872.5,"nominal":"1","volume":"2873","trades":"1"},"10:55":{"price":2872.5,"nominal":"510","volume":"1463725","trades":"2"},"10:54":{"price":2870,"nominal":"65","volume":"186225","trades":"2"},"10:52":{"price":2865,"nominal":"104","volume":"297975","trades":"3"},"10:51":{"price":2865,"nominal":"681","volume":"1956173","trades":"1"},"10:50":{"price":2872.5,"nominal":"399","volume":"1142195","trades":"7"},"10:49":{"price":2862.5,"nominal":"201","volume":"574863","trades":"2"},"10:48":{"price":2862.5,"nominal":"1","volume":"2870","trades":"1"},"10:47":{"price":2870,"nominal":"214","volume":"612360","trades":"2"},"10:46":{"price":2865,"nominal":"101","volume":"289145","trades":"4"},"10:45":{"price":2862.5,"nominal":"90","volume":"258450","trades":"6"},"10:44":{"price":2870,"nominal":"989","volume":"2843445","trades":"3"},"10:43":{"price":2875,"nominal":"5793","volume":"16681440","trades":"7"},"10:42":{"price":2880,"nominal":"138","volume":"396750","trades":"2"},"10:41":{"price":2875,"nominal":"49","volume":"140978","trades":"3"},"10:40":{"price":2875,"nominal":"1","volume":"2878","trades":"1"},"10:39":{"price":2877.5,"nominal":"677","volume":"1942948","trades":"4"},"10:38":{"price":2870,"nominal":"54","volume":"155000","trades":"2"},"10:37":{"price":2880,"nominal":"19","volume":"54765","trades":"2"},"10:36":{"price":2885,"nominal":"20","volume":"57680","trades":"5"},"10:35":{"price":2887.5,"nominal":"21","volume":"60800","trades":"2"},"10:34":{"price":2895,"nominal":"291","volume":"842350","trades":"9"},"10:33":{"price":2892.5,"nominal":"1581","volume":"4566853","trades":"26"},"10:32":{"price":2902.5,"nominal":"20","volume":"58200","trades":"1"},"10:30":{"price":2910,"nominal":"237","volume":"691630","trades":"4"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":2.01,"nominal":"0","volume":"0","trades":"1"},"16:58":[],"16:57":[],"16:56":[],"16:55":[],"16:54":[],"16:53":[],"16:52":[],"16:51":[],"16:50":[],"16:49":[],"16:48":[],"16:47":[],"16:46":[],"16:45":[],"16:44":[],"16:43":[],"16:42":[],"16:41":[],"16:40":[],"16:39":[],"16:38":[],"16:37":[],"16:36":[],"16:35":[],"16:34":[],"16:33":[],"16:32":[],"16:31":[],"16:30":[],"16:29":[],"16:28":[],"16:27":[],"16:26":[],"16:25":[],"16:24":[],"16:23":[],"16:22":[],"16:21":[],"16:20":[],"16:19":[],"16:18":[],"16:17":[],"16:16":[],"16:15":[],"16:14":[],"16:13":[],"16:12":[],"16:11":[],"16:10":[],"16:09":[],"16:08":[],"16:07":[],"16:06":[],"16:05":[],"16:04":[],"16:03":[],"16:02":[],"16:01":[],"16:00":[],"15:59":[],"15:58":[],"15:57":[],"15:56":[],"15:55":[],"15:54":[],"15:53":[],"15:52":[],"15:51":[],"15:50":[],"15:49":[],"15:48":[],"15:47":[],"15:46":[],"15:45":[],"15:44":[],"15:43":[],"15:42":[],"15:41":[],"15:40":[],"15:39":[],"15:38":[],"15:37":[],"15:36":[],"15:35":[],"15:34":[],"15:33":[],"15:32":[],"15:31":[],"15:30":[],"15:29":[],"15:28":[],"15:27":[],"15:26":[],"15:25":[],"15:24":[],"15:23":[],"15:22":[],"15:21":[],"15:20":[],"15:19":[],"15:18":[],"15:17":[],"15:16":[],"15:15":[],"15:14":[],"15:13":[],"15:12":[],"15:11":[],"15:10":[],"15:09":[],"15:08":[],"15:07":[],"15:06":[],"15:05":[],"15:04":[],"15:03":[],"15:02":[],"15:01":[],"15:00":[],"14:59":[],"14:58":[],"14:57":[],"14:56":[],"14:55":[],"14:54":[],"14:53":[],"14:52":[],"14:51":[],"14:50":[],"14:49":[],"14:48":[],"14:47":[],"14:46":[],"14:45":[],"14:44":[],"14:43":[],"14:42":[],"14:41":[],"14:40":[],"14:39":[],"14:38":[],"14:37":[],"14:36":[],"14:35":[],"14:34":[],"14:33":[],"14:32":[],"14:31":[],"14:30":[],"14:29":[],"14:28":[],"14:27":[],"14:26":[],"14:25":[],"14:24":[],"14:23":[],"14:22":[],"14:21":[],"14:20":[],"14:19":[],"14:18":[],"14:17":[],"14:16":[],"14:15":[],"14:14":[],"14:13":[],"14:12":[],"14:11":[],"14:10":[],"14:09":[],"14:08":[],"14:07":[],"14:06":[],"14:05":[],"14:04":[],"14:03":[],"14:02":[],"14:01":[],"14:00":[],"13:59":[],"13:58":[],"13:57":[],"13:56":[],"13:55":[],"13:54":[],"13:53":[],"13:52":[],"13:51":[],"13:50":[],"13:49":[],"13:48":[],"13:47":[],"13:46":[],"13:45":[],"13:44":[],"13:43":[],"13:42":[],"13:41":[],"13:40":[],"13:39":[],"13:38":[],"13:37":[],"13:36":[],"13:35":[],"13:34":[],"13:33":[],"13:32":[],"13:31":[],"13:30":[],"13:29":[],"13:28":[],"13:27":[],"13:26":[],"13:25":[],"13:24":[],"13:23":[],"13:22":[],"13:21":[],"13:20":[],"13:19":[],"13:18":[],"13:17":[],"13:16":[],"13:15":[],"13:14":[],"13:13":[],"13:12":[],"13:11":[],"13:10":[],"13:09":[],"13:08":[],"13:07":[],"13:06":[],"13:05":[],"13:04":[],"13:03":[],"13:02":[],"13:01":[],"13:00":[],"12:59":[],"12:58":[],"12:57":[],"12:56":[],"12:55":[],"12:54":[],"12:53":[],"12:52":[],"12:51":[],"12:50":[],"12:49":[],"12:48":[],"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":1.95,"nominal":"1","volume":"2","trades":"3"},"16:58":{"price":1.95,"nominal":"1","volume":"2","trades":"3"},"16:57":{"price":1.95,"nominal":"1","volume":"2","trades":"3"},"16:56":{"price":1.95,"nominal":"1","volume":"2","trades":"3"},"16:55":{"price":1.95,"nominal":"1","volume":"2","trades":"3"},"16:54":{"price":1.96,"nominal":"101","volume":"200","trades":"1"},"16:53":{"price":1.96,"nominal":"101","volume":"200","trades":"1"},"16:52":{"price":1.96,"nominal":"101","volume":"200","trades":"1"},"16:51":{"price":1.96,"nominal":"101","volume":"200","trades":"1"},"16:50":{"price":1.98,"nominal":"40","volume":"79","trades":"1"},"16:49":{"price":1.98,"nominal":"40","volume":"79","trades":"1"},"16:48":{"price":1.98,"nominal":"40","volume":"79","trades":"1"},"16:47":{"price":1.98,"nominal":"40","volume":"79","trades":"1"},"16:46":{"price":1.98,"nominal":"40","volume":"79","trades":"1"},"16:45":{"price":1.98,"nominal":"40","volume":"79","trades":"1"},"16:44":{"price":1.98,"nominal":"40","volume":"79","trades":"1"},"16:43":{"price":1.98,"nominal":"40","volume":"79","trades":"1"},"16:42":{"price":1.98,"nominal":"3","volume":"6","trades":"1"},"16:41":{"price":1.98,"nominal":"3","volume":"6","trades":"1"},"16:40":{"price":1.98,"nominal":"3","volume":"6","trades":"1"},"16:39":{"price":1.98,"nominal":"3","volume":"6","trades":"1"},"16:38":{"price":1.98,"nominal":"3","volume":"6","trades":"1"},"16:37":{"price":1.975,"nominal":"1000","volume":"1970","trades":"1"},"16:36":{"price":1.97,"nominal":"74","volume":"146","trades":"1"},"16:35":{"price":1.97,"nominal":"1047","volume":"2063","trades":"2"},"16:34":{"price":1.97,"nominal":"1047","volume":"2063","trades":"2"},"16:33":{"price":1.97,"nominal":"1047","volume":"2063","trades":"2"},"16:32":{"price":1.97,"nominal":"695","volume":"1369","trades":"4"},"16:31":{"price":1.97,"nominal":"247","volume":"488","trades":"1"},"16:30":{"price":1.97,"nominal":"247","volume":"488","trades":"1"},"16:29":{"price":1.975,"nominal":"302","volume":"598","trades":"4"},"16:28":{"price":1.975,"nominal":"302","volume":"598","trades":"4"},"16:27":{"price":1.975,"nominal":"302","volume":"598","trades":"4"},"16:26":{"price":1.975,"nominal":"302","volume":"598","trades":"4"},"16:25":{"price":1.975,"nominal":"302","volume":"598","trades":"4"},"16:24":{"price":1.975,"nominal":"302","volume":"598","trades":"4"},"16:23":{"price":1.975,"nominal":"302","volume":"598","trades":"4"},"16:22":{"price":1.975,"nominal":"302","volume":"598","trades":"4"},"16:21":{"price":1.975,"nominal":"302","volume":"598","trades":"4"},"16:20":{"price":1.975,"nominal":"302","volume":"598","trades":"4"},"16:19":{"price":1.975,"nominal":"302","volume":"598","trades":"4"},"16:18":{"price":1.975,"nominal":"302","volume":"598","trades":"4"},"16:17":{"price":1.975,"nominal":"302","volume":"598","trades":"4"},"16:16":{"price":1.975,"nominal":"302","volume":"598","trades":"4"},"16:15":{"price":1.975,"nominal":"302","volume":"598","trades":"4"},"16:14":{"price":1.975,"nominal":"248","volume":"490","trades":"1"},"16:13":{"price":1.975,"nominal":"248","volume":"490","trades":"1"},"16:12":{"price":1.975,"nominal":"248","volume":"490","trades":"1"},"16:11":{"price":1.975,"nominal":"248","volume":"490","trades":"1"},"16:10":{"price":1.975,"nominal":"248","volume":"490","trades":"1"},"16:09":{"price":1.975,"nominal":"248","volume":"490","trades":"1"},"16:08":{"price":1.975,"nominal":"156","volume":"306","trades":"1"},"16:07":{"price":1.975,"nominal":"156","volume":"306","trades":"1"},"16:06":{"price":1.975,"nominal":"156","volume":"306","trades":"1"},"16:05":{"price":1.96,"nominal":"3","volume":"6","trades":"2"},"16:04":{"price":1.96,"nominal":"3","volume":"6","trades":"2"},"16:03":{"price":1.96,"nominal":"3","volume":"6","trades":"2"},"16:02":{"price":1.96,"nominal":"27","volume":"53","trades":"1"},"16:01":{"price":1.96,"nominal":"105","volume":"205","trades":"1"},"16:00":{"price":1.96,"nominal":"105","volume":"205","trades":"1"},"15:59":{"price":1.955,"nominal":"2","volume":"4","trades":"2"},"15:58":{"price":1.96,"nominal":"123","volume":"241","trades":"1"},"15:57":{"price":1.96,"nominal":"123","volume":"241","trades":"1"},"15:56":{"price":1.96,"nominal":"123","volume":"241","trades":"1"},"15:55":{"price":1.96,"nominal":"123","volume":"241","trades":"1"},"15:54":{"price":1.96,"nominal":"123","volume":"241","trades":"1"},"15:53":{"price":1.96,"nominal":"123","volume":"241","trades":"1"},"15:52":{"price":1.96,"nominal":"123","volume":"241","trades":"1"},"15:51":{"price":1.96,"nominal":"123","volume":"241","trades":"1"},"15:50":{"price":1.96,"nominal":"123","volume":"241","trades":"1"},"15:49":{"price":1.96,"nominal":"123","volume":"241","trades":"1"},"15:48":{"price":1.96,"nominal":"123","volume":"241","trades":"1"},"15:47":{"price":1.96,"nominal":"123","volume":"241","trades":"1"},"15:46":{"price":1.96,"nominal":"8","volume":"16","trades":"2"},"15:45":{"price":1.96,"nominal":"8","volume":"16","trades":"2"},"15:44":{"price":1.96,"nominal":"8","volume":"16","trades":"2"},"15:43":{"price":1.96,"nominal":"8","volume":"16","trades":"2"},"15:42":{"price":1.95,"nominal":"8","volume":"16","trades":"1"},"15:41":{"price":1.95,"nominal":"8","volume":"16","trades":"1"},"15:40":{"price":1.95,"nominal":"8","volume":"16","trades":"1"},"15:39":{"price":1.95,"nominal":"8","volume":"16","trades":"1"},"15:38":{"price":1.96,"nominal":"5","volume":"10","trades":"1"},"15:37":{"price":1.96,"nominal":"5","volume":"10","trades":"1"},"15:36":{"price":1.96,"nominal":"5","volume":"10","trades":"1"},"15:35":{"price":1.96,"nominal":"15","volume":"29","trades":"1"},"15:34":{"price":1.96,"nominal":"15","volume":"29","trades":"1"},"15:33":{"price":1.96,"nominal":"15","volume":"29","trades":"1"},"15:32":{"price":1.96,"nominal":"15","volume":"29","trades":"1"},"15:31":{"price":1.96,"nominal":"15","volume":"29","trades":"1"},"15:30":{"price":1.96,"nominal":"58","volume":"113","trades":"1"},"15:29":{"price":1.96,"nominal":"58","volume":"113","trades":"1"},"15:28":{"price":1.96,"nominal":"58","volume":"113","trades":"1"},"15:27":{"price":1.95,"nominal":"420","volume":"819","trades":"1"},"15:26":{"price":1.95,"nominal":"420","volume":"819","trades":"1"},"15:25":{"price":1.95,"nominal":"420","volume":"819","trades":"1"},"15:24":{"price":1.95,"nominal":"420","volume":"819","trades":"1"},"15:23":{"price":1.95,"nominal":"420","volume":"819","trades":"1"},"15:22":{"price":1.95,"nominal":"420","volume":"819","trades":"1"},"15:21":{"price":1.95,"nominal":"420","volume":"819","trades":"1"},"15:20":{"price":1.95,"nominal":"420","volume":"819","trades":"1"},"15:19":{"price":1.95,"nominal":"420","volume":"819","trades":"1"},"15:18":{"price":1.95,"nominal":"420","volume":"819","trades":"1"},"15:17":{"price":1.95,"nominal":"420","volume":"819","trades":"1"},"15:16":{"price":1.95,"nominal":"420","volume":"819","trades":"1"},"15:15":{"price":1.95,"nominal":"420","volume":"819","trades":"1"},"15:14":{"price":1.95,"nominal":"420","volume":"819","trades":"1"},"15:13":{"price":1.95,"nominal":"5","volume":"10","trades":"2"},"15:12":{"price":1.95,"nominal":"5","volume":"10","trades":"2"},"15:11":{"price":1.95,"nominal":"5","volume":"10","trades":"2"},"15:10":{"price":1.95,"nominal":"5","volume":"10","trades":"2"},"15:09":{"price":1.95,"nominal":"5","volume":"10","trades":"2"},"15:08":{"price":1.95,"nominal":"5","volume":"10","trades":"2"},"15:07":{"price":1.95,"nominal":"5","volume":"10","trades":"2"},"15:06":{"price":1.95,"nominal":"5","volume":"10","trades":"2"},"15:05":{"price":1.95,"nominal":"5","volume":"10","trades":"2"},"15:04":{"price":1.95,"nominal":"5","volume":"10","trades":"2"},"15:03":{"price":1.95,"nominal":"5","volume":"10","trades":"2"},"15:02":{"price":1.95,"nominal":"5","volume":"10","trades":"2"},"15:01":{"price":1.95,"nominal":"5","volume":"10","trades":"2"},"15:00":{"price":1.95,"nominal":"5","volume":"10","trades":"2"},"14:59":{"price":1.955,"nominal":"31","volume":"61","trades":"1"},"14:58":{"price":1.955,"nominal":"31","volume":"61","trades":"1"},"14:57":{"price":1.955,"nominal":"31","volume":"61","trades":"1"},"14:56":{"price":1.955,"nominal":"120","volume":"235","trades":"1"},"14:55":{"price":1.955,"nominal":"10","volume":"20","trades":"1"},"14:54":{"price":1.955,"nominal":"10","volume":"20","trades":"1"},"14:53":{"price":1.955,"nominal":"10","volume":"20","trades":"1"},"14:52":{"price":1.955,"nominal":"10","volume":"20","trades":"1"},"14:51":{"price":1.955,"nominal":"10","volume":"20","trades":"1"},"14:50":{"price":1.95,"nominal":"39","volume":"76","trades":"1"},"14:49":{"price":1.95,"nominal":"39","volume":"76","trades":"1"},"14:48":{"price":1.955,"nominal":"50","volume":"98","trades":"1"},"14:47":{"price":1.955,"nominal":"50","volume":"98","trades":"1"},"14:46":{"price":1.96,"nominal":"196","volume":"382","trades":"2"},"14:45":{"price":1.96,"nominal":"196","volume":"382","trades":"2"},"14:44":{"price":1.95,"nominal":"183","volume":"357","trades":"2"},"14:43":{"price":1.95,"nominal":"5102","volume":"10000","trades":"1"},"14:42":{"price":1.95,"nominal":"5102","volume":"10000","trades":"1"},"14:41":{"price":1.96,"nominal":"13","volume":"25","trades":"3"},"14:40":{"price":1.96,"nominal":"13","volume":"25","trades":"3"},"14:39":{"price":1.96,"nominal":"13","volume":"25","trades":"3"},"14:38":{"price":1.96,"nominal":"13","volume":"25","trades":"3"},"14:37":{"price":1.96,"nominal":"144","volume":"281","trades":"1"},"14:36":{"price":1.95,"nominal":"9","volume":"18","trades":"1"},"14:35":{"price":1.95,"nominal":"9","volume":"18","trades":"1"},"14:34":{"price":1.95,"nominal":"9","volume":"18","trades":"1"},"14:33":{"price":1.95,"nominal":"9","volume":"18","trades":"1"},"14:32":{"price":1.95,"nominal":"9","volume":"18","trades":"1"},"14:31":{"price":1.95,"nominal":"9","volume":"18","trades":"1"},"14:30":{"price":1.95,"nominal":"9","volume":"18","trades":"1"},"14:29":{"price":1.95,"nominal":"9","volume":"18","trades":"1"},"14:28":{"price":1.95,"nominal":"9","volume":"18","trades":"1"},"14:27":{"price":1.95,"nominal":"165","volume":"323","trades":"1"},"14:26":{"price":1.95,"nominal":"165","volume":"323","trades":"1"},"14:25":{"price":1.95,"nominal":"165","volume":"323","trades":"1"},"14:24":{"price":1.95,"nominal":"165","volume":"323","trades":"1"},"14:23":{"price":1.95,"nominal":"165","volume":"323","trades":"1"},"14:22":{"price":1.95,"nominal":"165","volume":"323","trades":"1"},"14:21":{"price":1.95,"nominal":"165","volume":"323","trades":"1"},"14:20":{"price":1.95,"nominal":"165","volume":"323","trades":"1"},"14:19":{"price":1.96,"nominal":"3000","volume":"5880","trades":"1"},"14:18":{"price":1.96,"nominal":"3000","volume":"5880","trades":"1"},"14:17":{"price":1.96,"nominal":"3000","volume":"5880","trades":"1"},"14:16":{"price":1.96,"nominal":"39","volume":"76","trades":"2"},"14:15":{"price":1.96,"nominal":"39","volume":"76","trades":"2"},"14:14":{"price":1.96,"nominal":"39","volume":"76","trades":"2"},"14:13":{"price":1.945,"nominal":"1","volume":"2","trades":"1"},"14:12":{"price":1.96,"nominal":"180","volume":"351","trades":"1"},"14:11":{"price":1.96,"nominal":"180","volume":"351","trades":"1"},"14:10":{"price":1.96,"nominal":"180","volume":"351","trades":"1"},"14:09":{"price":1.96,"nominal":"180","volume":"351","trades":"1"},"14:08":{"price":1.96,"nominal":"180","volume":"351","trades":"1"},"14:07":{"price":1.96,"nominal":"180","volume":"351","trades":"1"},"14:06":{"price":1.96,"nominal":"180","volume":"351","trades":"1"},"14:05":{"price":1.96,"nominal":"180","volume":"351","trades":"1"},"14:04":{"price":1.96,"nominal":"180","volume":"351","trades":"1"},"14:03":{"price":1.96,"nominal":"180","volume":"351","trades":"1"},"14:02":{"price":1.95,"nominal":"728","volume":"1420","trades":"1"},"14:01":{"price":1.95,"nominal":"728","volume":"1420","trades":"1"},"14:00":{"price":1.95,"nominal":"728","volume":"1420","trades":"1"},"13:59":{"price":1.95,"nominal":"35","volume":"69","trades":"4"},"13:58":{"price":1.95,"nominal":"35","volume":"69","trades":"4"},"13:57":{"price":1.95,"nominal":"35","volume":"69","trades":"4"},"13:56":{"price":1.95,"nominal":"35","volume":"69","trades":"4"},"13:55":{"price":1.96,"nominal":"1","volume":"2","trades":"1"},"13:54":{"price":1.96,"nominal":"1","volume":"2","trades":"1"},"13:53":{"price":1.96,"nominal":"1","volume":"2","trades":"1"},"13:52":{"price":1.96,"nominal":"1","volume":"2","trades":"1"},"13:51":{"price":1.96,"nominal":"1","volume":"2","trades":"1"},"13:50":{"price":1.96,"nominal":"1","volume":"2","trades":"1"},"13:49":{"price":1.96,"nominal":"1","volume":"2","trades":"1"},"13:48":{"price":1.96,"nominal":"1","volume":"2","trades":"1"},"13:47":{"price":1.98,"nominal":"300","volume":"591","trades":"1"},"13:46":{"price":1.98,"nominal":"300","volume":"591","trades":"1"},"13:45":{"price":1.98,"nominal":"300","volume":"591","trades":"1"},"13:44":{"price":1.98,"nominal":"300","volume":"591","trades":"1"},"13:43":{"price":1.98,"nominal":"300","volume":"591","trades":"1"},"13:42":{"price":1.98,"nominal":"300","volume":"591","trades":"1"},"13:41":{"price":1.98,"nominal":"300","volume":"591","trades":"1"},"13:40":{"price":1.98,"nominal":"300","volume":"591","trades":"1"},"13:39":{"price":1.98,"nominal":"300","volume":"591","trades":"1"},"13:38":{"price":1.98,"nominal":"300","volume":"591","trades":"1"},"13:37":{"price":1.98,"nominal":"300","volume":"591","trades":"1"},"13:36":{"price":1.98,"nominal":"300","volume":"591","trades":"1"},"13:35":{"price":1.98,"nominal":"300","volume":"591","trades":"1"},"13:34":{"price":1.98,"nominal":"300","volume":"591","trades":"1"},"13:33":{"price":1.98,"nominal":"300","volume":"591","trades":"1"},"13:32":{"price":1.98,"nominal":"300","volume":"591","trades":"1"},"13:31":{"price":1.98,"nominal":"300","volume":"591","trades":"1"},"13:30":{"price":1.97,"nominal":"6","volume":"12","trades":"1"},"13:29":{"price":1.97,"nominal":"6","volume":"12","trades":"1"},"13:28":{"price":1.98,"nominal":"6","volume":"12","trades":"1"},"13:27":{"price":1.98,"nominal":"6","volume":"12","trades":"1"},"13:26":{"price":1.98,"nominal":"6","volume":"12","trades":"1"},"13:25":{"price":1.965,"nominal":"60","volume":"118","trades":"1"},"13:24":{"price":1.965,"nominal":"20","volume":"39","trades":"1"},"13:23":{"price":1.965,"nominal":"3","volume":"6","trades":"1"},"13:22":{"price":1.965,"nominal":"3","volume":"6","trades":"1"},"13:21":{"price":1.965,"nominal":"3","volume":"6","trades":"1"},"13:20":{"price":1.965,"nominal":"3","volume":"6","trades":"1"},"13:19":{"price":1.965,"nominal":"3","volume":"6","trades":"1"},"13:18":{"price":1.965,"nominal":"3","volume":"6","trades":"1"},"13:17":{"price":1.965,"nominal":"3","volume":"6","trades":"1"},"13:16":{"price":1.965,"nominal":"3","volume":"6","trades":"1"},"13:15":{"price":1.965,"nominal":"3","volume":"6","trades":"1"},"13:14":{"price":1.985,"nominal":"5","volume":"10","trades":"1"},"13:13":{"price":1.985,"nominal":"5","volume":"10","trades":"1"},"13:12":{"price":1.985,"nominal":"5","volume":"10","trades":"1"},"13:11":{"price":1.985,"nominal":"5","volume":"10","trades":"1"},"13:10":{"price":1.985,"nominal":"5","volume":"10","trades":"1"},"13:09":{"price":1.985,"nominal":"5","volume":"10","trades":"1"},"13:08":{"price":1.98,"nominal":"350","volume":"695","trades":"1"},"13:07":{"price":1.985,"nominal":"101","volume":"200","trades":"1"},"13:06":{"price":1.985,"nominal":"54","volume":"107","trades":"1"},"13:05":{"price":1.985,"nominal":"54","volume":"107","trades":"1"},"13:04":{"price":1.985,"nominal":"54","volume":"107","trades":"1"},"13:03":{"price":1.985,"nominal":"54","volume":"107","trades":"1"},"13:02":{"price":1.985,"nominal":"54","volume":"107","trades":"1"},"13:01":{"price":1.985,"nominal":"54","volume":"107","trades":"1"},"13:00":{"price":1.985,"nominal":"54","volume":"107","trades":"1"},"12:59":{"price":1.985,"nominal":"54","volume":"107","trades":"1"},"12:58":{"price":1.985,"nominal":"54","volume":"107","trades":"1"},"12:57":{"price":1.975,"nominal":"490","volume":"968","trades":"3"},"12:56":{"price":1.975,"nominal":"490","volume":"968","trades":"3"},"12:55":{"price":1.975,"nominal":"490","volume":"968","trades":"3"},"12:54":{"price":1.975,"nominal":"490","volume":"968","trades":"3"},"12:53":{"price":1.975,"nominal":"249","volume":"495","trades":"1"},"12:52":{"price":1.975,"nominal":"249","volume":"495","trades":"1"},"12:51":{"price":1.975,"nominal":"249","volume":"495","trades":"1"},"12:50":{"price":1.975,"nominal":"249","volume":"495","trades":"1"},"12:49":{"price":1.99,"nominal":"520","volume":"1032","trades":"4"},"12:48":{"price":1.975,"nominal":"26","volume":"51","trades":"1"},"12:47":{"price":1.975,"nominal":"26","volume":"51","trades":"1"},"12:46":{"price":1.975,"nominal":"26","volume":"51","trades":"1"},"12:45":{"price":1.975,"nominal":"26","volume":"51","trades":"1"},"12:44":{"price":1.975,"nominal":"329","volume":"650","trades":"3"},"12:43":{"price":1.975,"nominal":"329","volume":"650","trades":"3"},"12:42":{"price":1.975,"nominal":"329","volume":"650","trades":"3"},"12:41":{"price":1.975,"nominal":"329","volume":"650","trades":"3"},"12:40":{"price":1.975,"nominal":"329","volume":"650","trades":"3"},"12:39":{"price":1.975,"nominal":"14","volume":"28","trades":"2"},"12:38":{"price":1.975,"nominal":"14","volume":"28","trades":"2"},"12:37":{"price":1.975,"nominal":"14","volume":"28","trades":"2"},"12:36":{"price":1.975,"nominal":"14","volume":"28","trades":"2"},"12:35":{"price":1.99,"nominal":"4","volume":"8","trades":"1"},"12:34":{"price":1.99,"nominal":"300","volume":"594","trades":"1"},"12:33":{"price":1.99,"nominal":"300","volume":"594","trades":"1"},"12:32":{"price":1.99,"nominal":"300","volume":"594","trades":"1"},"12:31":{"price":1.99,"nominal":"300","volume":"594","trades":"1"},"12:30":{"price":1.99,"nominal":"300","volume":"594","trades":"1"},"12:29":{"price":1.99,"nominal":"300","volume":"594","trades":"1"},"12:28":{"price":1.99,"nominal":"300","volume":"594","trades":"1"},"12:27":{"price":1.99,"nominal":"300","volume":"594","trades":"1"},"12:26":{"price":1.98,"nominal":"50","volume":"100","trades":"1"},"12:25":{"price":1.98,"nominal":"50","volume":"100","trades":"1"},"12:24":{"price":1.98,"nominal":"50","volume":"100","trades":"1"},"12:23":{"price":1.995,"nominal":"335","volume":"667","trades":"1"},"12:22":{"price":1.995,"nominal":"335","volume":"667","trades":"1"},"12:21":{"price":1.995,"nominal":"335","volume":"667","trades":"1"},"12:20":{"price":1.995,"nominal":"335","volume":"667","trades":"1"},"12:19":{"price":1.99,"nominal":"8","volume":"16","trades":"1"},"12:18":{"price":1.995,"nominal":"11","volume":"22","trades":"1"},"12:17":{"price":1.995,"nominal":"11","volume":"22","trades":"1"},"12:16":{"price":1.995,"nominal":"11","volume":"22","trades":"1"},"12:15":{"price":1.995,"nominal":"11","volume":"22","trades":"1"},"12:14":{"price":1.995,"nominal":"11","volume":"22","trades":"1"},"12:13":{"price":1.995,"nominal":"11","volume":"22","trades":"1"},"12:12":{"price":1.995,"nominal":"11","volume":"22","trades":"1"},"12:11":{"price":1.995,"nominal":"11","volume":"22","trades":"1"},"12:10":{"price":1.995,"nominal":"11","volume":"22","trades":"1"},"12:09":{"price":1.995,"nominal":"11","volume":"22","trades":"1"},"12:08":{"price":1.995,"nominal":"11","volume":"22","trades":"1"},"12:07":{"price":1.995,"nominal":"11","volume":"22","trades":"1"},"12:06":{"price":1.995,"nominal":"11","volume":"22","trades":"1"},"12:05":{"price":1.995,"nominal":"11","volume":"22","trades":"1"},"12:04":{"price":1.995,"nominal":"185","volume":"367","trades":"1"},"12:03":{"price":1.995,"nominal":"185","volume":"367","trades":"1"},"12:02":{"price":1.995,"nominal":"185","volume":"367","trades":"1"},"12:01":{"price":1.99,"nominal":"3","volume":"6","trades":"2"},"12:00":{"price":1.99,"nominal":"3","volume":"6","trades":"2"},"11:59":{"price":1.99,"nominal":"3","volume":"6","trades":"2"},"11:58":{"price":1.99,"nominal":"3","volume":"6","trades":"2"},"11:57":{"price":1.99,"nominal":"3","volume":"6","trades":"2"},"11:56":{"price":1.99,"nominal":"3","volume":"6","trades":"2"},"11:55":{"price":1.99,"nominal":"3","volume":"6","trades":"2"},"11:54":{"price":1.99,"nominal":"3","volume":"6","trades":"2"},"11:53":{"price":1.99,"nominal":"3","volume":"6","trades":"2"},"11:52":{"price":2.005,"nominal":"26","volume":"52","trades":"2"},"11:51":{"price":2.005,"nominal":"26","volume":"52","trades":"2"},"11:50":{"price":2.005,"nominal":"26","volume":"52","trades":"2"},"11:49":{"price":2.005,"nominal":"26","volume":"52","trades":"2"},"11:48":{"price":2.005,"nominal":"26","volume":"52","trades":"2"},"11:47":{"price":2.005,"nominal":"26","volume":"52","trades":"2"},"11:46":{"price":2.005,"nominal":"26","volume":"52","trades":"2"},"11:45":{"price":2.005,"nominal":"26","volume":"52","trades":"2"},"11:44":{"price":2.005,"nominal":"26","volume":"52","trades":"2"},"11:43":{"price":2.005,"nominal":"26","volume":"52","trades":"2"},"11:42":{"price":2.005,"nominal":"26","volume":"52","trades":"2"},"11:41":{"price":2.005,"nominal":"26","volume":"52","trades":"2"},"11:40":{"price":2,"nominal":"1087","volume":"2160","trades":"1"},"11:39":{"price":2,"nominal":"1087","volume":"2160","trades":"1"},"11:38":{"price":2,"nominal":"1087","volume":"2160","trades":"1"},"11:37":{"price":2,"nominal":"1087","volume":"2160","trades":"1"},"11:36":{"price":2,"nominal":"1087","volume":"2160","trades":"1"},"11:35":{"price":2,"nominal":"1087","volume":"2160","trades":"1"},"11:34":{"price":2,"nominal":"1087","volume":"2160","trades":"1"},"11:33":{"price":2,"nominal":"1087","volume":"2160","trades":"1"},"11:32":{"price":2,"nominal":"1087","volume":"2160","trades":"1"},"11:31":{"price":2,"nominal":"1087","volume":"2160","trades":"1"},"11:30":{"price":1.985,"nominal":"500","volume":"996","trades":"3"},"11:29":{"price":1.985,"nominal":"500","volume":"996","trades":"3"},"11:28":{"price":1.985,"nominal":"500","volume":"996","trades":"3"},"11:27":{"price":1.985,"nominal":"500","volume":"996","trades":"3"},"11:26":{"price":1.99,"nominal":"18","volume":"36","trades":"2"},"11:25":{"price":1.99,"nominal":"18","volume":"36","trades":"2"},"11:24":{"price":1.99,"nominal":"18","volume":"36","trades":"2"},"11:23":{"price":1.99,"nominal":"18","volume":"36","trades":"2"},"11:22":{"price":2,"nominal":"53","volume":"106","trades":"4"},"11:21":{"price":2,"nominal":"1","volume":"2","trades":"1"},"11:20":{"price":2,"nominal":"1","volume":"2","trades":"1"},"11:19":{"price":2,"nominal":"1","volume":"2","trades":"1"},"11:18":{"price":2,"nominal":"1","volume":"2","trades":"1"},"11:17":{"price":2,"nominal":"1","volume":"2","trades":"1"},"11:16":{"price":2,"nominal":"1","volume":"2","trades":"1"},"11:15":{"price":2,"nominal":"1","volume":"2","trades":"1"},"11:14":{"price":2,"nominal":"1","volume":"2","trades":"1"},"11:13":{"price":2,"nominal":"1","volume":"2","trades":"1"},"11:12":{"price":2,"nominal":"1","volume":"2","trades":"1"},"11:11":{"price":2,"nominal":"1","volume":"2","trades":"1"},"11:10":{"price":2,"nominal":"1","volume":"2","trades":"1"},"11:09":{"price":2.01,"nominal":"501","volume":"1007","trades":"5"},"11:08":{"price":2.01,"nominal":"501","volume":"1007","trades":"5"},"11:07":{"price":2.01,"nominal":"501","volume":"1007","trades":"5"},"11:06":{"price":2.01,"nominal":"501","volume":"1007","trades":"5"},"11:05":{"price":2.015,"nominal":"10","volume":"20","trades":"1"},"11:04":{"price":2.02,"nominal":"500","volume":"1008","trades":"1"},"11:03":{"price":2.02,"nominal":"500","volume":"1008","trades":"1"},"11:02":{"price":2.015,"nominal":"1","volume":"2","trades":"1"},"11:01":{"price":2.02,"nominal":"1","volume":"2","trades":"1"},"11:00":[],"10:55":{"price":2.025,"nominal":"64","volume":"129","trades":"1"},"10:46":{"price":2.015,"nominal":"53","volume":"107","trades":"2"},"10:45":{"price":2.02,"nominal":"341","volume":"686","trades":"3"},"10:37":{"price":2.01,"nominal":"3","volume":"6","trades":"1"},"10:35":{"price":2.02,"nominal":"626","volume":"1268","trades":"1"},"10:34":{"price":2.025,"nominal":"49","volume":"100","trades":"5"},"10:33":{"price":2.065,"nominal":"2","volume":"4","trades":"3"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":2890,"return":-3.37},"1w":{"date":"2026-03-12","prev":2857.5,"return":-2.27},"1m":{"date":"2026-02-19","prev":2324,"return":20.16},"3m":{"date":"2025-12-19","prev":3062.5,"return":-8.82},"6m":{"date":"2025-09-19","prev":39980,"return":-93.02},"9m":{"date":"2025-06-19","prev":29200,"return":-90.44},"1y":{"date":"2025-03-19","prev":25725,"return":-89.14}}}}},"NVDA":{"ticker":"NVDA","name":"Nvidia","kind":"cedear","img":"NVDA","currency":{"ARS":"NVDA"},"data":{"ARS":{"daily":{"2026-03-19":{"price":10920,"nominal":"331455","volume":"3619829610"},"2026-03-18":{"price":11070,"nominal":"297610","volume":"3321784060"},"2026-03-17":{"price":11150,"nominal":"352451","volume":"3947444080"},"2026-03-16":{"price":11240,"nominal":"1528280","volume":"17275677000"},"2026-03-13":{"price":11050,"nominal":"104402","volume":"1156629370"},"2026-03-12":{"price":11140,"nominal":"207081","volume":"2307977800"},"2026-03-11":{"price":11250,"nominal":"216505","volume":"2441013870"},"2026-03-10":{"price":11250,"nominal":"230333","volume":"2603604330"},"2026-03-09":{"price":11170,"nominal":"199473","volume":"2200860320"},"2026-03-06":{"price":11100,"nominal":"157143","volume":"1753469310"},"2026-03-05":{"price":11100,"nominal":"745329","volume":"8305393430"},"2026-03-04":{"price":11260,"nominal":"142622","volume":"1595145030"},"2026-03-03":{"price":11120,"nominal":"206560","volume":"2280180630"},"2026-03-02":{"price":11150,"nominal":"366916","volume":"4034160550"},"2026-02-27":{"price":10960,"nominal":"452384","volume":"5041573710"},"2026-02-26":{"price":11460,"nominal":"1163954","volume":"13549487510"},"2026-02-25":{"price":12090,"nominal":"301603","volume":"3601320730"},"2026-02-24":{"price":11640,"nominal":"175948","volume":"2036122720"},"2026-02-23":{"price":11430,"nominal":"253440","volume":"2902668560"},"2026-02-20":{"price":11400,"nominal":"167082","volume":"1906276210"},"2026-02-19":{"price":11250,"nominal":"162636","volume":"1830887870"},"2026-02-18":{"price":11360,"nominal":"181670","volume":"2095321680"},"2026-02-13":{"price":11230,"nominal":"161866","volume":"1827857100"},"2026-02-12":{"price":11490,"nominal":"197543","volume":"2292673710"},"2026-02-11":{"price":11790,"nominal":"214971","volume":"2516422420"},"2026-02-10":{"price":11620,"nominal":"116635","volume":"1355825890"},"2026-02-09":{"price":11770,"nominal":"297234","volume":"3506392380"},"2026-02-06":{"price":11490,"nominal":"323884","volume":"3674567520"},"2026-02-05":{"price":10870,"nominal":"312517","volume":"3399613410"},"2026-02-04":{"price":10960,"nominal":"280388","volume":"3069309610"},"2026-02-03":{"price":11040,"nominal":"367512","volume":"4120074660"},"2026-02-02":{"price":11720,"nominal":"142964","volume":"1683178060"},"2026-01-30":{"price":11970,"nominal":"152708","volume":"1838937600"},"2026-01-29":{"price":11940,"nominal":"283580","volume":"3385497500"},"2026-01-28":{"price":12090,"nominal":"183817","volume":"2214547640"},"2026-01-27":{"price":11920,"nominal":"245945","volume":"2931924930"},"2026-01-26":{"price":11770,"nominal":"157612","volume":"1859926780"},"2026-01-23":{"price":11810,"nominal":"276061","volume":"3258194110"},"2026-01-22":{"price":11610,"nominal":"204792","volume":"2380985530"},"2026-01-21":{"price":11650,"nominal":"347377","volume":"3977549570"},"2026-01-20":{"price":11370,"nominal":"354897","volume":"4043537640"},"2026-01-19":{"price":11690,"nominal":"91510","volume":"1060583670"},"2026-01-16":{"price":11880,"nominal":"119404","volume":"1421050690"},"2026-01-15":{"price":11900,"nominal":"242076","volume":"2876394140"},"2026-01-14":{"price":11540,"nominal":"223644","volume":"2590915220"},"2026-01-13":{"price":11760,"nominal":"189220","volume":"2234525630"},"2026-01-12":{"price":11900,"nominal":"162756","volume":"1919338580"},"2026-01-09":{"price":11870,"nominal":"158931","volume":"1882852880"},"2026-01-08":{"price":11790,"nominal":"191954","volume":"2274183620"},"2026-01-07":{"price":12120,"nominal":"179045","volume":"2169359690"},"2026-01-06":{"price":12040,"nominal":"403564","volume":"4893301510"},"2026-01-05":{"price":11990,"nominal":"229864","volume":"2792436550"},"2026-01-02":{"price":12120,"nominal":"188640","volume":"2294564170"},"2025-12-30":{"price":11910,"nominal":"130308","volume":"1562618710"},"2025-12-29":{"price":11950,"nominal":"186312","volume":"2225012810"},"2025-12-26":{"price":12200,"nominal":"156593","volume":"1905130930"},"2025-12-24":{"price":11990,"nominal":"52846","volume":"633542480"},"2025-12-23":{"price":12000,"nominal":"260831","volume":"3119854510"},"2025-12-22":{"price":11820,"nominal":"291601","volume":"3439952710"},"2025-12-19":{"price":11630,"nominal":"226885","volume":"2615906810"},"2025-12-18":{"price":11210,"nominal":"477029","volume":"5378719370"},"2025-12-17":{"price":11120,"nominal":"619153","volume":"6911487320"},"2025-12-16":{"price":11380,"nominal":"239695","volume":"2720180750"},"2025-12-15":{"price":11260,"nominal":"519193","volume":"5831276260"},"2025-12-12":{"price":11140,"nominal":"162834","volume":"1827292810"},"2025-12-11":{"price":11350,"nominal":"257319","volume":"2883875820"},"2025-12-10":{"price":11530,"nominal":"193799","volume":"2231327670"},"2025-12-09":{"price":11560,"nominal":"309735","volume":"3588223520"},"2025-12-05":{"price":11450,"nominal":"266277","volume":"3045804970"},"2025-12-04":{"price":11530,"nominal":"363413","volume":"4170120500"},"2025-12-03":{"price":11380,"nominal":"369193","volume":"4218401550"},"2025-12-02":{"price":11530,"nominal":"419725","volume":"4864329270"},"2025-12-01":{"price":11330,"nominal":"366915","volume":"4127194980"},"2025-11-28":{"price":11230,"nominal":"406117","volume":"4571828260"},"2025-11-27":{"price":11610,"nominal":"89278","volume":"1030391210"},"2025-11-26":{"price":11520,"nominal":"356193","volume":"4093704660"},"2025-11-25":{"price":11110,"nominal":"835240","volume":"9161313970"},"2025-11-21":{"price":11380,"nominal":"256262","volume":"2891135330"},"2025-11-20":{"price":11380,"nominal":"760957","volume":"8916400980"},"2025-11-19":{"price":11420,"nominal":"513638","volume":"5839320770"},"2025-11-18":{"price":11290,"nominal":"267248","volume":"3008290620"},"2025-11-17":{"price":11450,"nominal":"205152","volume":"2378001860"},"2025-11-14":{"price":11830,"nominal":"238152","volume":"2756076130"},"2025-11-13":{"price":11470,"nominal":"255230","volume":"2941122700"},"2025-11-12":{"price":11820,"nominal":"142505","volume":"1684377760"},"2025-11-11":{"price":11940,"nominal":"251364","volume":"2993523660"},"2025-11-10":{"price":12230,"nominal":"241460","volume":"2903854240"},"2025-11-07":{"price":11480,"nominal":"377807","volume":"4286755270"},"2025-11-06":{"price":11880,"nominal":"195923","volume":"2337443660"},"2025-11-05":{"price":12570,"nominal":"158985","volume":"1995985110"},"2025-11-04":{"price":12560,"nominal":"266112","volume":"3378507120"},"2025-11-03":{"price":13200,"nominal":"375127","volume":"4919513060"},"2025-10-31":{"price":12760,"nominal":"215663","volume":"2752655360"},"2025-10-30":{"price":12590,"nominal":"238454","volume":"3000095460"},"2025-10-29":{"price":12810,"nominal":"362693","volume":"4667102900"},"2025-10-28":{"price":12490,"nominal":"283980","volume":"3468586460"},"2025-10-27":{"price":11600,"nominal":"274831","volume":"3119694340"},"2025-10-24":{"price":12170,"nominal":"178318","volume":"2144851900"},"2025-10-23":{"price":11810,"nominal":"161312","volume":"1930998390"},"2025-10-22":{"price":12080,"nominal":"268711","volume":"3233328130"},"2025-10-21":{"price":12160,"nominal":"218905","volume":"2627962130"},"2025-10-20":{"price":11930,"nominal":"139650","volume":"1657255000"},"2025-10-17":{"price":11800,"nominal":"151822","volume":"1754649450"},"2025-10-16":{"price":11290,"nominal":"132786","volume":"1478935290"},"2025-10-15":{"price":10940,"nominal":"249738","volume":"2754609040"},"2025-10-14":{"price":11070,"nominal":"317542","volume":"3495172730"},"2025-10-13":{"price":11230,"nominal":"221543","volume":"2473310680"},"2025-10-09":{"price":11610,"nominal":"308619","volume":"3746429040"},"2025-10-08":{"price":12170,"nominal":"179817","volume":"2198088890"},"2025-10-07":{"price":12040,"nominal":"158053","volume":"1888282960"},"2025-10-06":{"price":11750,"nominal":"197193","volume":"2327580010"},"2025-10-03":{"price":11940,"nominal":"167444","volume":"2018662880"},"2025-10-02":{"price":12230,"nominal":"279533","volume":"3455879130"},"2025-10-01":{"price":12260,"nominal":"362071","volume":"4419397450"},"2025-09-30":{"price":11980,"nominal":"437088","volume":"5153183830"},"2025-09-29":{"price":11300,"nominal":"184175","volume":"2065102690"},"2025-09-26":{"price":10880,"nominal":"118962","volume":"1258953740"},"2025-09-25":{"price":10360,"nominal":"190582","volume":"1964773390"},"2025-09-24":{"price":10270,"nominal":"163734","volume":"1686435760"},"2025-09-23":{"price":10520,"nominal":"228560","volume":"2368844810"},"2025-09-22":{"price":10960,"nominal":"354236","volume":"3856167530"},"2025-09-19":{"price":11490,"nominal":"252317","volume":"2882867710"},"2025-09-18":{"price":11480,"nominal":"341308","volume":"3823895240"},"2025-09-17":{"price":10650,"nominal":"453552","volume":"4784630030"},"2025-09-16":{"price":10770,"nominal":"150206","volume":"1623561230"},"2025-09-15":{"price":11030,"nominal":"253011","volume":"2758517080"},"2025-09-12":{"price":10930,"nominal":"173531","volume":"1883145090"},"2025-09-11":{"price":10670,"nominal":"140193","volume":"1492665360"},"2025-09-10":{"price":10590,"nominal":"252630","volume":"2673487530"},"2025-09-09":{"price":10180,"nominal":"178494","volume":"1795946900"},"2025-09-08":{"price":10120,"nominal":"402584","volume":"4110484540"},"2025-09-05":{"price":9640,"nominal":"264072","volume":"2540447320"},"2025-09-04":{"price":9850,"nominal":"118803","volume":"1164385720"},"2025-09-03":{"price":9720,"nominal":"170110","volume":"1656399260"},"2025-09-02":{"price":9760,"nominal":"261093","volume":"2527073670"},"2025-09-01":{"price":10000,"nominal":"85200","volume":"852422605"},"2025-08-29":{"price":9810,"nominal":"294336","volume":"2874056180"},"2025-08-28":{"price":10150,"nominal":"446612","volume":"4507526080"},"2025-08-27":{"price":10300,"nominal":"382646","volume":"3948521450"},"2025-08-26":{"price":10300,"nominal":"210192","volume":"2155613700"},"2025-08-25":{"price":10250,"nominal":"267738","volume":"2728993645"},"2025-08-22":{"price":9870,"nominal":"134688","volume":"1319057310"},"2025-08-21":{"price":9640,"nominal":"121002","volume":"1161890920"},"2025-08-20":{"price":9550,"nominal":"313583","volume":"2932192080"},"2025-08-19":{"price":9530,"nominal":"209539","volume":"2014641650"},"2025-08-18":{"price":9890,"nominal":"122746","volume":"1211621880"},"2025-08-14":{"price":9940,"nominal":"133395","volume":"1330724595"},"2025-08-13":{"price":9980,"nominal":"129871","volume":"1297059950"},"2025-08-12":{"price":10075,"nominal":"138644","volume":"1391365605"},"2025-08-11":{"price":10075,"nominal":"299375","volume":"3051460975"},"2025-08-08":{"price":10125,"nominal":"122818","volume":"1243872275"},"2025-08-07":{"price":10000,"nominal":"170364","volume":"1721101695"},"2025-08-06":{"price":9970,"nominal":"246148","volume":"2446712295"},"2025-08-05":{"price":10000,"nominal":"305064","volume":"3060576810"},"2025-08-04":{"price":10175,"nominal":"186787","volume":"1885744390"},"2025-08-01":{"price":9890,"nominal":"284312","volume":"2804121465"},"2025-07-31":{"price":10100,"nominal":"513852","volume":"5212680675"},"2025-07-30":{"price":9860,"nominal":"382852","volume":"3722304780"},"2025-07-29":{"price":9460,"nominal":"214743","volume":"2057699730"},"2025-07-28":{"price":9540,"nominal":"143562","volume":"1355344640"},"2025-07-25":{"price":9320,"nominal":"203295","volume":"1894567530"},"2025-07-24":{"price":9220,"nominal":"241887","volume":"2215450110"},"2025-07-23":{"price":9000,"nominal":"172155","volume":"1544758910"},"2025-07-22":{"price":8800,"nominal":"214624","volume":"1902293380"},"2025-07-21":{"price":9180,"nominal":"143873","volume":"1338024380"},"2025-07-18":{"price":9300,"nominal":"145619","volume":"1352943020"},"2025-07-17":{"price":9280,"nominal":"203241","volume":"1876792710"},"2025-07-16":{"price":9110,"nominal":"325105","volume":"2944891740"},"2025-07-15":{"price":9110,"nominal":"279828","volume":"2577751710"},"2025-07-14":{"price":8890,"nominal":"211805","volume":"1856964420"},"2025-07-11":{"price":8730,"nominal":"268025","volume":"2358501930"},"2025-07-10":{"price":8680,"nominal":"363261","volume":"3135976460"},"2025-07-08":{"price":8410,"nominal":"252839","volume":"2120911650"},"2025-07-07":{"price":8420,"nominal":"232970","volume":"1948148480"},"2025-07-04":{"price":8260,"nominal":"71184","volume":"589090000"},"2025-07-03":{"price":8220,"nominal":"133379","volume":"1093700790"},"2025-07-02":{"price":8120,"nominal":"274478","volume":"2221228910"},"2025-07-01":{"price":7910,"nominal":"389156","volume":"3041373510"},"2025-06-30":{"price":7980,"nominal":"414342","volume":"3280657630"},"2025-06-27":{"price":7880,"nominal":"289609","volume":"2271923960"},"2025-06-26":{"price":7760,"nominal":"272379","volume":"2124617510"},"2025-06-25":{"price":7690,"nominal":"553902","volume":"4194040790"},"2025-06-24":{"price":7290,"nominal":"200175","volume":"1457557650"},"2025-06-23":{"price":7130,"nominal":"271569","volume":"1917944830"},"2025-06-19":{"price":6930,"nominal":"78180","volume":"543069370"},"2025-06-18":{"price":7060,"nominal":"177030","volume":"1243637580"},"2025-06-17":{"price":7090,"nominal":"193798","volume":"1381203760"},"2025-06-13":{"price":7040,"nominal":"285138","volume":"2010650510"},"2025-06-12":{"price":7190,"nominal":"168416","volume":"1208185510"},"2025-06-11":{"price":7090,"nominal":"362112","volume":"2580036820"},"2025-06-10":{"price":7140,"nominal":"193546","volume":"1376625290"},"2025-06-09":{"price":7100,"nominal":"153589","volume":"1095223300"},"2025-06-06":{"price":7070,"nominal":"252857","volume":"1792378170"},"2025-06-05":{"price":7000,"nominal":"472042","volume":"3342183320"},"2025-06-04":{"price":7060,"nominal":"262307","volume":"1842615730"},"2025-06-03":{"price":7030,"nominal":"274509","volume":"1928287740"},"2025-06-02":{"price":6810,"nominal":"325498","volume":"2218150090"},"2025-05-30":{"price":6770,"nominal":"404813","volume":"2743811250"},"2025-05-29":{"price":6900,"nominal":"686700","volume":"4759114750"},"2025-05-28":{"price":6630,"nominal":"492163","volume":"3274968200"},"2025-05-27":{"price":6600,"nominal":"300647","volume":"1977183720"},"2025-05-26":{"price":6450,"nominal":"69539","volume":"445240640"},"2025-05-23":{"price":6360,"nominal":"130699","volume":"827963870"},"2025-05-22":{"price":6440,"nominal":"112235","volume":"723432820"},"2025-05-21":{"price":6400,"nominal":"261551","volume":"1705031740"},"2025-05-20":{"price":6530,"nominal":"165150","volume":"1072544150"},"2025-05-19":{"price":6570,"nominal":"302337","volume":"1970785710"},"2025-05-16":{"price":6600,"nominal":"276335","volume":"1817556190"},"2025-05-15":{"price":6510,"nominal":"234873","volume":"1527759740"},"2025-05-14":{"price":6500,"nominal":"450185","volume":"2902735720"},"2025-05-13":{"price":6260,"nominal":"414989","volume":"2586511450"},"2025-05-12":{"price":5920,"nominal":"358163","volume":"2098176050"},"2025-05-09":{"price":5610,"nominal":"226327","volume":"1265909780"},"2025-05-08":{"price":5660,"nominal":"155310","volume":"877881480"},"2025-05-07":{"price":5660,"nominal":"242915","volume":"1351519400"},"2025-05-06":{"price":5760,"nominal":"164959","volume":"942521520"},"2025-05-05":{"price":5770,"nominal":"510032","volume":"2889328090"},"2025-04-30":{"price":5390,"nominal":"175594","volume":"930258540"},"2025-04-29":{"price":5410,"nominal":"165911","volume":"900057190"},"2025-04-28":{"price":5410,"nominal":"264110","volume":"1405929450"},"2025-04-25":{"price":5550,"nominal":"436142","volume":"2393932800"},"2025-04-24":{"price":5330,"nominal":"215302","volume":"1141706750"},"2025-04-23":{"price":5060,"nominal":"282134","volume":"1429601220"},"2025-04-22":{"price":4750,"nominal":"191399","volume":"897559485"},"2025-04-21":{"price":4565,"nominal":"424443","volume":"1895640910"},"2025-04-16":{"price":5090,"nominal":"838646","volume":"4340477500"},"2025-04-15":{"price":5800,"nominal":"218995","volume":"1270950410"},"2025-04-14":{"price":5810,"nominal":"286928","volume":"1639816650"},"2025-04-11":{"price":6130,"nominal":"377932","volume":"2342554470"},"2025-04-10":{"price":6100,"nominal":"421543","volume":"2559557460"},"2025-04-09":{"price":6320,"nominal":"774896","volume":"4653764890"},"2025-04-08":{"price":5480,"nominal":"1011000","volume":"5796156940"},"2025-04-07":{"price":5510,"nominal":"1647311","volume":"9019590870"},"2025-04-04":{"price":5260,"nominal":"0","volume":"0"},"2025-04-03":{"price":5590,"nominal":"469486","volume":"2659158430"},"2025-04-01":{"price":5990,"nominal":"240580","volume":"1433916330"},"2025-03-31":{"price":5940,"nominal":"434429","volume":"2532977900"},"2025-03-28":{"price":5970,"nominal":"149771","volume":"894458220"},"2025-03-27":{"price":6040,"nominal":"357620","volume":"2168096400"},"2025-03-26":{"price":6120,"nominal":"704958","volume":"4364396400"},"2025-03-25":{"price":6500,"nominal":"331270","volume":"2147042220"},"2025-03-21":{"price":6290,"nominal":"255639","volume":"1611884180"},"2025-03-20":{"price":6360,"nominal":"162797","volume":"1034525110"},"2025-03-19":{"price":6330,"nominal":"293522","volume":"1874010270"},"2025-03-18":{"price":6240,"nominal":"215003","volume":"1340456480"},"2025-03-17":{"price":6270,"nominal":"207836","volume":"1295668690"}},"intraday":{"2026-03-19":{"16:59":{"price":10900,"nominal":"64","volume":"699320","trades":"7"},"16:58":{"price":10940,"nominal":"199","volume":"2179820","trades":"6"},"16:57":{"price":10960,"nominal":"108","volume":"1183560","trades":"4"},"16:56":{"price":10960,"nominal":"787","volume":"8619340","trades":"10"},"16:55":{"price":10930,"nominal":"2165","volume":"23659510","trades":"9"},"16:54":{"price":10940,"nominal":"221","volume":"2417730","trades":"2"},"16:53":{"price":10930,"nominal":"32","volume":"349760","trades":"4"},"16:52":{"price":10930,"nominal":"841","volume":"9163920","trades":"9"},"16:51":{"price":10890,"nominal":"2368","volume":"25803040","trades":"13"},"16:50":{"price":10920,"nominal":"260","volume":"2839230","trades":"3"},"16:49":{"price":10920,"nominal":"342","volume":"3734520","trades":"11"},"16:48":{"price":10920,"nominal":"342","volume":"3732890","trades":"6"},"16:47":{"price":10910,"nominal":"3935","volume":"42969850","trades":"10"},"16:46":{"price":10920,"nominal":"1475","volume":"16091050","trades":"12"},"16:45":{"price":10900,"nominal":"105","volume":"1146010","trades":"10"},"16:44":{"price":10930,"nominal":"1595","volume":"17412710","trades":"16"},"16:43":{"price":10910,"nominal":"2884","volume":"31501720","trades":"7"},"16:42":{"price":10930,"nominal":"4","volume":"43660","trades":"2"},"16:41":{"price":10900,"nominal":"140","volume":"1529240","trades":"7"},"16:40":{"price":10930,"nominal":"39","volume":"426120","trades":"6"},"16:39":{"price":10940,"nominal":"617","volume":"6744010","trades":"5"},"16:38":{"price":10940,"nominal":"153","volume":"1672770","trades":"6"},"16:37":{"price":10940,"nominal":"1600","volume":"17456000","trades":"2"},"16:36":{"price":10910,"nominal":"377","volume":"4120680","trades":"6"},"16:35":{"price":10930,"nominal":"720","volume":"7869420","trades":"17"},"16:34":{"price":10940,"nominal":"869","volume":"9505450","trades":"8"},"16:33":{"price":10950,"nominal":"180","volume":"1969270","trades":"7"},"16:32":{"price":10940,"nominal":"2258","volume":"24711750","trades":"18"},"16:31":{"price":10950,"nominal":"650","volume":"7128550","trades":"5"},"16:30":{"price":10970,"nominal":"721","volume":"7902390","trades":"3"},"16:29":{"price":10980,"nominal":"33","volume":"362000","trades":"8"},"16:28":{"price":10970,"nominal":"1055","volume":"11557850","trades":"3"},"16:27":{"price":10950,"nominal":"179","volume":"1960050","trades":"2"},"16:26":{"price":10950,"nominal":"286","volume":"3134490","trades":"9"},"16:25":{"price":10950,"nominal":"84","volume":"922100","trades":"3"},"16:24":{"price":10960,"nominal":"454","volume":"4990280","trades":"3"},"16:23":{"price":10980,"nominal":"693","volume":"7621780","trades":"9"},"16:22":{"price":11000,"nominal":"1187","volume":"13056780","trades":"10"},"16:21":{"price":10990,"nominal":"1346","volume":"14801650","trades":"4"},"16:20":{"price":11010,"nominal":"135","volume":"1485040","trades":"3"},"16:19":{"price":11020,"nominal":"1183","volume":"13031180","trades":"4"},"16:18":{"price":11020,"nominal":"680","volume":"7491860","trades":"4"},"16:17":{"price":11030,"nominal":"146","volume":"1606800","trades":"7"},"16:16":{"price":11000,"nominal":"1836","volume":"20261250","trades":"8"},"16:15":{"price":11020,"nominal":"568","volume":"6259360","trades":"7"},"16:14":{"price":11020,"nominal":"402","volume":"4415280","trades":"11"},"16:13":{"price":10980,"nominal":"501","volume":"5511150","trades":"9"},"16:12":{"price":11000,"nominal":"128","volume":"1410060","trades":"7"},"16:11":{"price":11020,"nominal":"119","volume":"1308290","trades":"6"},"16:10":{"price":10990,"nominal":"211","volume":"2323120","trades":"5"},"16:09":{"price":11010,"nominal":"74","volume":"814040","trades":"4"},"16:08":{"price":11000,"nominal":"320","volume":"3515420","trades":"6"},"16:07":{"price":10980,"nominal":"2169","volume":"23866510","trades":"8"},"16:06":{"price":11000,"nominal":"591","volume":"6489390","trades":"17"},"16:05":{"price":10970,"nominal":"53","volume":"581370","trades":"5"},"16:04":{"price":10970,"nominal":"727","volume":"7962100","trades":"10"},"16:03":{"price":10970,"nominal":"45","volume":"493650","trades":"4"},"16:02":{"price":10970,"nominal":"206","volume":"2261360","trades":"10"},"16:01":{"price":10970,"nominal":"380","volume":"4166870","trades":"8"},"16:00":{"price":10950,"nominal":"1113","volume":"12177380","trades":"7"},"15:59":{"price":10960,"nominal":"331","volume":"3621850","trades":"6"},"15:58":{"price":10950,"nominal":"911","volume":"9973990","trades":"9"},"15:57":{"price":10950,"nominal":"797","volume":"8704300","trades":"8"},"15:56":{"price":10930,"nominal":"273","volume":"2983890","trades":"2"},"15:55":{"price":10930,"nominal":"63","volume":"688530","trades":"7"},"15:54":{"price":10930,"nominal":"7","volume":"76510","trades":"2"},"15:53":{"price":10930,"nominal":"294","volume":"3213360","trades":"5"},"15:52":{"price":10910,"nominal":"188","volume":"2053040","trades":"7"},"15:51":{"price":10910,"nominal":"57","volume":"623010","trades":"5"},"15:50":{"price":10930,"nominal":"48","volume":"524280","trades":"4"},"15:49":{"price":10940,"nominal":"232","volume":"2537420","trades":"9"},"15:48":{"price":10920,"nominal":"104","volume":"1134720","trades":"5"},"15:47":{"price":10930,"nominal":"246","volume":"2690890","trades":"8"},"15:46":{"price":10940,"nominal":"562","volume":"6138390","trades":"13"},"15:45":{"price":10940,"nominal":"5","volume":"54690","trades":"3"},"15:44":{"price":10940,"nominal":"359","volume":"3922300","trades":"10"},"15:43":{"price":10930,"nominal":"379","volume":"4143030","trades":"10"},"15:42":{"price":10940,"nominal":"453","volume":"4955390","trades":"7"},"15:41":{"price":10940,"nominal":"100","volume":"1094380","trades":"3"},"15:40":{"price":10950,"nominal":"22","volume":"241060","trades":"2"},"15:39":{"price":10930,"nominal":"23","volume":"251540","trades":"3"},"15:38":{"price":10930,"nominal":"131","volume":"1434530","trades":"6"},"15:37":{"price":10950,"nominal":"2118","volume":"23192710","trades":"3"},"15:36":{"price":10960,"nominal":"61","volume":"668040","trades":"4"},"15:35":{"price":10950,"nominal":"317","volume":"3476970","trades":"12"},"15:34":{"price":10970,"nominal":"1790","volume":"19618920","trades":"6"},"15:33":{"price":10970,"nominal":"693","volume":"7601910","trades":"2"},"15:32":{"price":10970,"nominal":"1501","volume":"16432400","trades":"7"},"15:31":{"price":10940,"nominal":"1941","volume":"21262940","trades":"14"},"15:30":{"price":10940,"nominal":"582","volume":"6378740","trades":"8"},"15:29":{"price":10960,"nominal":"7","volume":"76860","trades":"2"},"15:28":{"price":10980,"nominal":"938","volume":"10280740","trades":"6"},"15:27":{"price":10980,"nominal":"156","volume":"1711310","trades":"6"},"15:26":{"price":10970,"nominal":"1117","volume":"12231120","trades":"7"},"15:25":{"price":10950,"nominal":"22","volume":"241330","trades":"3"},"15:24":{"price":10980,"nominal":"310","volume":"3402640","trades":"7"},"15:23":{"price":10980,"nominal":"86","volume":"943280","trades":"4"},"15:22":{"price":10980,"nominal":"175","volume":"1922430","trades":"4"},"15:21":{"price":10980,"nominal":"244","volume":"2678710","trades":"7"},"15:20":{"price":10970,"nominal":"303","volume":"3317910","trades":"2"},"15:19":{"price":10950,"nominal":"665","volume":"7292690","trades":"11"},"15:18":{"price":10950,"nominal":"425","volume":"4662250","trades":"4"},"15:17":{"price":10970,"nominal":"66","volume":"723740","trades":"4"},"15:16":{"price":10970,"nominal":"170","volume":"1864740","trades":"7"},"15:15":{"price":10970,"nominal":"225","volume":"2468050","trades":"5"},"15:14":{"price":10970,"nominal":"626","volume":"6863910","trades":"8"},"15:13":{"price":10970,"nominal":"445","volume":"4881320","trades":"11"},"15:12":{"price":10960,"nominal":"199","volume":"2179050","trades":"3"},"15:11":{"price":10950,"nominal":"79","volume":"864570","trades":"4"},"15:10":{"price":10930,"nominal":"22","volume":"240820","trades":"5"},"15:09":{"price":10950,"nominal":"276","volume":"3021990","trades":"7"},"15:08":{"price":10920,"nominal":"273","volume":"2981640","trades":"5"},"15:07":{"price":10930,"nominal":"12","volume":"131150","trades":"3"},"15:06":{"price":10930,"nominal":"4612","volume":"50408920","trades":"7"},"15:05":{"price":10910,"nominal":"297","volume":"3241370","trades":"5"},"15:04":{"price":10930,"nominal":"110","volume":"1202160","trades":"6"},"15:03":{"price":10910,"nominal":"167","volume":"1825270","trades":"4"},"15:02":{"price":10930,"nominal":"228","volume":"2490430","trades":"6"},"15:01":{"price":10910,"nominal":"401","volume":"4382930","trades":"7"},"15:00":{"price":10930,"nominal":"827","volume":"9039110","trades":"6"},"14:59":{"price":10930,"nominal":"429","volume":"4688330","trades":"6"},"14:58":{"price":10930,"nominal":"200","volume":"2185800","trades":"9"},"14:57":{"price":10930,"nominal":"94","volume":"1025510","trades":"6"},"14:56":{"price":10910,"nominal":"815","volume":"8907950","trades":"4"},"14:55":{"price":10930,"nominal":"1787","volume":"19539320","trades":"15"},"14:54":{"price":10920,"nominal":"420","volume":"4582240","trades":"2"},"14:53":{"price":10930,"nominal":"3947","volume":"43140660","trades":"5"},"14:52":{"price":10930,"nominal":"1416","volume":"15475460","trades":"5"},"14:51":{"price":10930,"nominal":"466","volume":"5090180","trades":"8"},"14:50":{"price":10910,"nominal":"79","volume":"862290","trades":"7"},"14:49":{"price":10920,"nominal":"1163","volume":"12698380","trades":"10"},"14:48":{"price":10920,"nominal":"128","volume":"1396740","trades":"7"},"14:47":{"price":10920,"nominal":"3229","volume":"35259280","trades":"8"},"14:46":{"price":10900,"nominal":"440","volume":"4804800","trades":"5"},"14:45":{"price":10920,"nominal":"942","volume":"10272580","trades":"6"},"14:44":{"price":10930,"nominal":"158","volume":"1724260","trades":"7"},"14:43":{"price":10900,"nominal":"366","volume":"3996720","trades":"3"},"14:42":{"price":10920,"nominal":"1299","volume":"14183720","trades":"8"},"14:41":{"price":10930,"nominal":"60","volume":"655280","trades":"4"},"14:40":{"price":10920,"nominal":"141","volume":"1537410","trades":"9"},"14:39":{"price":10910,"nominal":"104","volume":"1136600","trades":"5"},"14:38":{"price":10930,"nominal":"133","volume":"1453000","trades":"8"},"14:37":{"price":10930,"nominal":"199","volume":"2175130","trades":"8"},"14:36":{"price":10940,"nominal":"5525","volume":"60333920","trades":"9"},"14:35":{"price":10920,"nominal":"747","volume":"8153500","trades":"8"},"14:34":{"price":10940,"nominal":"27","volume":"295300","trades":"3"},"14:33":{"price":10920,"nominal":"31","volume":"339360","trades":"5"},"14:32":{"price":10920,"nominal":"67","volume":"732450","trades":"9"},"14:31":{"price":10930,"nominal":"5378","volume":"58782140","trades":"8"},"14:30":{"price":10950,"nominal":"52","volume":"569400","trades":"3"},"14:29":{"price":10950,"nominal":"69","volume":"754100","trades":"4"},"14:28":{"price":10930,"nominal":"244","volume":"2667960","trades":"11"},"14:27":{"price":10950,"nominal":"3","volume":"32850","trades":"2"},"14:26":{"price":10960,"nominal":"1722","volume":"18833630","trades":"9"},"14:25":{"price":10950,"nominal":"1394","volume":"15250360","trades":"2"},"14:24":{"price":10940,"nominal":"4","volume":"43720","trades":"4"},"14:23":{"price":10900,"nominal":"100","volume":"1090180","trades":"4"},"14:22":{"price":10900,"nominal":"798","volume":"8721020","trades":"5"},"14:21":{"price":10930,"nominal":"256","volume":"2792850","trades":"6"},"14:20":{"price":10900,"nominal":"751","volume":"8200860","trades":"5"},"14:19":{"price":10920,"nominal":"951","volume":"10381200","trades":"7"},"14:18":{"price":10890,"nominal":"959","volume":"10472070","trades":"8"},"14:17":{"price":10920,"nominal":"195","volume":"2124190","trades":"9"},"14:16":{"price":10910,"nominal":"170","volume":"1854600","trades":"4"},"14:15":{"price":10900,"nominal":"1691","volume":"18384290","trades":"3"},"14:14":{"price":10870,"nominal":"2042","volume":"22257060","trades":"16"},"14:13":{"price":10900,"nominal":"73","volume":"795420","trades":"9"},"14:12":{"price":10900,"nominal":"83","volume":"904370","trades":"6"},"14:11":{"price":10900,"nominal":"320","volume":"3482740","trades":"6"},"14:10":{"price":10880,"nominal":"163","volume":"1775450","trades":"12"},"14:09":{"price":10900,"nominal":"963","volume":"10487070","trades":"2"},"14:08":{"price":10890,"nominal":"1291","volume":"14079090","trades":"10"},"14:07":{"price":10910,"nominal":"40","volume":"435900","trades":"3"},"14:06":{"price":10890,"nominal":"21","volume":"229080","trades":"3"},"14:05":{"price":10910,"nominal":"1119","volume":"12196990","trades":"7"},"14:04":{"price":10910,"nominal":"380","volume":"4145710","trades":"7"},"14:03":{"price":10890,"nominal":"70","volume":"762840","trades":"6"},"14:02":{"price":10890,"nominal":"470","volume":"5129010","trades":"21"},"14:01":{"price":10920,"nominal":"144","volume":"1571090","trades":"3"},"14:00":{"price":10900,"nominal":"192","volume":"2094170","trades":"9"},"13:59":{"price":10930,"nominal":"18","volume":"196710","trades":"4"},"13:58":{"price":10930,"nominal":"721","volume":"7877440","trades":"9"},"13:57":{"price":10900,"nominal":"611","volume":"6675250","trades":"5"},"13:56":{"price":10930,"nominal":"793","volume":"8664100","trades":"12"},"13:55":{"price":10910,"nominal":"239","volume":"2611380","trades":"9"},"13:54":{"price":10930,"nominal":"131","volume":"1431830","trades":"5"},"13:53":{"price":10930,"nominal":"646","volume":"7053180","trades":"6"},"13:52":{"price":10900,"nominal":"339","volume":"3705220","trades":"9"},"13:51":{"price":10930,"nominal":"2730","volume":"29832130","trades":"9"},"13:50":{"price":10930,"nominal":"22","volume":"240290","trades":"5"},"13:49":{"price":10930,"nominal":"65","volume":"710450","trades":"5"},"13:48":{"price":10930,"nominal":"143","volume":"1562490","trades":"7"},"13:47":{"price":10930,"nominal":"805","volume":"8798700","trades":"8"},"13:46":{"price":10940,"nominal":"663","volume":"7253110","trades":"7"},"13:45":{"price":10940,"nominal":"5","volume":"54700","trades":"2"},"13:44":{"price":10940,"nominal":"1639","volume":"17920260","trades":"11"},"13:43":{"price":10940,"nominal":"1978","volume":"21655690","trades":"14"},"13:42":{"price":10950,"nominal":"434","volume":"4751270","trades":"8"},"13:41":{"price":10950,"nominal":"105","volume":"1148880","trades":"6"},"13:40":{"price":10940,"nominal":"1856","volume":"20322100","trades":"8"},"13:39":{"price":10950,"nominal":"171","volume":"1871730","trades":"9"},"13:38":{"price":10920,"nominal":"81","volume":"885360","trades":"4"},"13:37":{"price":10940,"nominal":"13","volume":"142150","trades":"4"},"13:36":{"price":10940,"nominal":"3","volume":"32850","trades":"1"},"13:35":{"price":10950,"nominal":"414","volume":"4531470","trades":"15"},"13:34":{"price":10950,"nominal":"289","volume":"3159050","trades":"9"},"13:33":{"price":10940,"nominal":"431","volume":"4714980","trades":"13"},"13:32":{"price":10940,"nominal":"2031","volume":"22250590","trades":"7"},"13:31":{"price":10940,"nominal":"2031","volume":"22250590","trades":"7"},"13:30":{"price":10960,"nominal":"61","volume":"668100","trades":"4"},"13:29":{"price":10960,"nominal":"829","volume":"9076840","trades":"6"},"13:28":{"price":10940,"nominal":"3520","volume":"38572790","trades":"15"},"13:27":{"price":10950,"nominal":"159","volume":"1738170","trades":"6"},"13:26":{"price":10910,"nominal":"10","volume":"109400","trades":"2"},"13:25":{"price":10940,"nominal":"34","volume":"371730","trades":"4"},"13:24":{"price":10940,"nominal":"209","volume":"2285760","trades":"7"},"13:23":{"price":10940,"nominal":"77","volume":"841650","trades":"4"},"13:22":{"price":10940,"nominal":"3201","volume":"35009410","trades":"9"},"13:21":{"price":10940,"nominal":"345","volume":"3767890","trades":"8"},"13:20":{"price":10920,"nominal":"63","volume":"688880","trades":"4"},"13:19":{"price":10940,"nominal":"197","volume":"2155120","trades":"8"},"13:18":{"price":10940,"nominal":"70","volume":"763660","trades":"5"},"13:17":{"price":10900,"nominal":"491","volume":"5357620","trades":"8"},"13:16":{"price":10910,"nominal":"296","volume":"3233890","trades":"6"},"13:15":{"price":10940,"nominal":"363","volume":"3964330","trades":"9"},"13:14":{"price":10950,"nominal":"159","volume":"1738420","trades":"9"},"13:13":{"price":10940,"nominal":"30","volume":"328000","trades":"8"},"13:12":{"price":10950,"nominal":"226","volume":"2469680","trades":"11"},"13:11":{"price":10920,"nominal":"868","volume":"9478570","trades":"8"},"13:10":{"price":10920,"nominal":"9911","volume":"108285130","trades":"20"},"13:09":{"price":10920,"nominal":"302","volume":"3302930","trades":"10"},"13:08":{"price":10950,"nominal":"533","volume":"5836930","trades":"8"},"13:07":{"price":10960,"nominal":"241","volume":"2640480","trades":"11"},"13:06":{"price":10930,"nominal":"92","volume":"1005820","trades":"3"},"13:05":{"price":10950,"nominal":"288","volume":"3153250","trades":"3"},"13:04":{"price":10940,"nominal":"2726","volume":"29842640","trades":"7"},"13:03":{"price":10950,"nominal":"1145","volume":"12515860","trades":"16"},"13:02":{"price":10930,"nominal":"1726","volume":"18865110","trades":"7"},"13:01":{"price":10920,"nominal":"1912","volume":"20896910","trades":"10"},"13:00":{"price":10930,"nominal":"449","volume":"4902570","trades":"15"},"12:59":{"price":10930,"nominal":"48373","volume":"528352790","trades":"29"},"12:58":{"price":10930,"nominal":"819","volume":"8925440","trades":"10"},"12:57":{"price":10890,"nominal":"17","volume":"185310","trades":"5"},"12:56":{"price":10910,"nominal":"2334","volume":"25442100","trades":"6"},"12:55":{"price":10920,"nominal":"138","volume":"1504770","trades":"11"},"12:54":{"price":10910,"nominal":"3926","volume":"42716950","trades":"8"},"12:53":{"price":10880,"nominal":"311","volume":"3386770","trades":"4"},"12:52":{"price":10880,"nominal":"218","volume":"2372020","trades":"9"},"12:51":{"price":10910,"nominal":"139","volume":"1512440","trades":"4"},"12:50":{"price":10880,"nominal":"307","volume":"3349340","trades":"7"},"12:49":{"price":10910,"nominal":"173","volume":"1886140","trades":"6"},"12:48":{"price":10880,"nominal":"344","volume":"3750400","trades":"14"},"12:47":{"price":10910,"nominal":"33","volume":"359560","trades":"10"},"12:46":{"price":10910,"nominal":"67","volume":"730260","trades":"4"},"12:45":{"price":10900,"nominal":"42","volume":"457910","trades":"5"},"12:44":{"price":10910,"nominal":"1896","volume":"20685360","trades":"7"},"12:43":{"price":10910,"nominal":"172","volume":"1873160","trades":"9"},"12:42":{"price":10910,"nominal":"726","volume":"7916220","trades":"6"},"12:41":{"price":10880,"nominal":"50","volume":"545960","trades":"11"},"12:40":{"price":10920,"nominal":"1849","volume":"20152790","trades":"15"},"12:39":{"price":10910,"nominal":"18","volume":"196300","trades":"5"},"12:38":{"price":10910,"nominal":"79","volume":"861170","trades":"4"},"12:37":{"price":10910,"nominal":"1063","volume":"11586730","trades":"11"},"12:36":{"price":10910,"nominal":"98","volume":"1068020","trades":"5"},"12:35":{"price":10910,"nominal":"413","volume":"4493780","trades":"6"},"12:34":{"price":10880,"nominal":"7","volume":"76230","trades":"2"},"12:33":{"price":10890,"nominal":"78","volume":"849980","trades":"5"},"12:32":{"price":10900,"nominal":"137","volume":"1492510","trades":"5"},"12:31":{"price":10900,"nominal":"272","volume":"2964260","trades":"15"},"12:30":{"price":10910,"nominal":"872","volume":"9513600","trades":"7"},"12:29":{"price":10920,"nominal":"119","volume":"1298570","trades":"10"},"12:28":{"price":10920,"nominal":"728","volume":"7956500","trades":"11"},"12:27":{"price":10930,"nominal":"704","volume":"7684980","trades":"5"},"12:26":{"price":10940,"nominal":"148","volume":"1614380","trades":"3"},"12:25":{"price":10900,"nominal":"226","volume":"2470190","trades":"14"},"12:24":{"price":10930,"nominal":"49","volume":"535450","trades":"5"},"12:23":{"price":10910,"nominal":"294","volume":"3210510","trades":"12"},"12:22":{"price":10910,"nominal":"130","volume":"1420780","trades":"6"},"12:21":{"price":10930,"nominal":"943","volume":"10306360","trades":"14"},"12:20":{"price":10940,"nominal":"21","volume":"229750","trades":"3"},"12:19":{"price":10950,"nominal":"25","volume":"273660","trades":"5"},"12:18":{"price":10960,"nominal":"1869","volume":"20472270","trades":"11"},"12:17":{"price":10960,"nominal":"328","volume":"3594780","trades":"11"},"12:16":{"price":10960,"nominal":"274","volume":"3002050","trades":"8"},"12:15":{"price":10960,"nominal":"240","volume":"2628750","trades":"10"},"12:14":{"price":10960,"nominal":"1394","volume":"15291000","trades":"6"},"12:13":{"price":10970,"nominal":"540","volume":"5910770","trades":"9"},"12:12":{"price":10940,"nominal":"338","volume":"3704730","trades":"11"},"12:11":{"price":10950,"nominal":"345","volume":"3767400","trades":"1"},"12:10":{"price":10920,"nominal":"1551","volume":"16937340","trades":"6"},"12:09":{"price":10920,"nominal":"202","volume":"2208520","trades":"8"},"12:08":{"price":10950,"nominal":"380","volume":"4158460","trades":"7"},"12:07":{"price":10950,"nominal":"251","volume":"2749200","trades":"11"},"12:06":{"price":10950,"nominal":"49","volume":"536880","trades":"6"},"12:05":{"price":10940,"nominal":"43","volume":"471050","trades":"5"},"12:04":{"price":10950,"nominal":"18780","volume":"205453020","trades":"8"},"12:03":{"price":10910,"nominal":"270","volume":"2948330","trades":"9"},"12:02":{"price":10920,"nominal":"1544","volume":"16807870","trades":"10"},"12:01":{"price":10910,"nominal":"253","volume":"2760680","trades":"10"},"12:00":{"price":10900,"nominal":"6","volume":"65520","trades":"3"},"11:59":{"price":10920,"nominal":"59","volume":"644270","trades":"5"},"11:58":{"price":10920,"nominal":"2","volume":"21840","trades":"1"},"11:57":{"price":10920,"nominal":"169","volume":"1842320","trades":"15"},"11:56":{"price":10910,"nominal":"23","volume":"250660","trades":"6"},"11:55":{"price":10900,"nominal":"1373","volume":"14989280","trades":"13"},"11:54":{"price":10920,"nominal":"19","volume":"207360","trades":"4"},"11:53":{"price":10890,"nominal":"474","volume":"5166920","trades":"14"},"11:52":{"price":10900,"nominal":"562","volume":"6125700","trades":"11"},"11:51":{"price":10920,"nominal":"10102","volume":"109913780","trades":"7"},"11:50":{"price":10900,"nominal":"188","volume":"2045900","trades":"11"},"11:49":{"price":10880,"nominal":"69","volume":"751980","trades":"6"},"11:48":{"price":10870,"nominal":"283","volume":"3077050","trades":"10"},"11:47":{"price":10900,"nominal":"58","volume":"632180","trades":"7"},"11:46":{"price":10900,"nominal":"299","volume":"3253390","trades":"11"},"11:45":{"price":10870,"nominal":"1241","volume":"13513460","trades":"27"},"11:44":{"price":10870,"nominal":"639","volume":"6958130","trades":"12"},"11:43":{"price":10890,"nominal":"318","volume":"3469120","trades":"9"},"11:42":{"price":10910,"nominal":"1354","volume":"14781980","trades":"15"},"11:41":{"price":10920,"nominal":"260","volume":"2838570","trades":"14"},"11:40":{"price":10920,"nominal":"150","volume":"1637990","trades":"4"},"11:39":{"price":10910,"nominal":"41","volume":"446830","trades":"8"},"11:38":{"price":10900,"nominal":"1802","volume":"19651140","trades":"15"},"11:37":{"price":10930,"nominal":"328","volume":"3582770","trades":"14"},"11:36":{"price":10940,"nominal":"59","volume":"645360","trades":"5"},"11:35":{"price":10940,"nominal":"508","volume":"5547460","trades":"11"},"11:34":{"price":10950,"nominal":"225","volume":"2461040","trades":"13"},"11:33":{"price":10930,"nominal":"36","volume":"393360","trades":"8"},"11:32":{"price":10930,"nominal":"469","volume":"5112380","trades":"7"},"11:31":{"price":10920,"nominal":"543","volume":"5908910","trades":"13"},"11:30":{"price":10880,"nominal":"425","volume":"4623450","trades":"9"},"11:29":{"price":10880,"nominal":"420","volume":"4568200","trades":"14"},"11:28":{"price":10870,"nominal":"744","volume":"8097160","trades":"22"},"11:27":{"price":10890,"nominal":"107","volume":"1166970","trades":"14"},"11:26":{"price":10910,"nominal":"985","volume":"10756060","trades":"5"},"11:25":{"price":10910,"nominal":"351","volume":"3823480","trades":"8"},"11:24":{"price":10890,"nominal":"1016","volume":"11058280","trades":"17"},"11:23":{"price":10910,"nominal":"1224","volume":"13347560","trades":"15"},"11:22":{"price":10910,"nominal":"352","volume":"3840230","trades":"16"},"11:21":{"price":10910,"nominal":"248","volume":"2711210","trades":"13"},"11:20":{"price":10940,"nominal":"140","volume":"1528830","trades":"10"},"11:19":{"price":10920,"nominal":"117","volume":"1274990","trades":"13"},"11:18":{"price":10920,"nominal":"326","volume":"3559530","trades":"15"},"11:17":{"price":10910,"nominal":"86","volume":"940070","trades":"9"},"11:16":{"price":10940,"nominal":"684","volume":"7464760","trades":"13"},"11:15":{"price":10920,"nominal":"393","volume":"4287680","trades":"9"},"11:14":{"price":10910,"nominal":"2228","volume":"24285780","trades":"12"},"11:13":{"price":10910,"nominal":"92","volume":"1003560","trades":"6"},"11:12":{"price":10900,"nominal":"1447","volume":"15763860","trades":"14"},"11:11":{"price":10890,"nominal":"453","volume":"4936000","trades":"14"},"11:10":{"price":10880,"nominal":"311","volume":"3382100","trades":"12"},"11:09":{"price":10890,"nominal":"404","volume":"4397400","trades":"14"},"11:08":{"price":10890,"nominal":"1435","volume":"15631780","trades":"11"},"11:07":{"price":10900,"nominal":"9","volume":"97960","trades":"5"},"11:06":{"price":10890,"nominal":"298","volume":"3242510","trades":"11"},"11:05":{"price":10890,"nominal":"25","volume":"272050","trades":"6"},"11:04":{"price":10890,"nominal":"715","volume":"7768050","trades":"16"},"11:03":{"price":10900,"nominal":"499","volume":"5433840","trades":"10"},"11:02":{"price":10900,"nominal":"251","volume":"2735220","trades":"13"},"11:01":{"price":10890,"nominal":"8","volume":"87170","trades":"4"},"11:00":{"price":10880,"nominal":"10085","volume":"109798330","trades":"27"},"10:59":{"price":10890,"nominal":"1322","volume":"14377100","trades":"10"},"10:58":{"price":10900,"nominal":"474","volume":"5143530","trades":"10"},"10:57":{"price":10880,"nominal":"26","volume":"283130","trades":"5"},"10:56":{"price":10890,"nominal":"1524","volume":"16559380","trades":"7"},"10:55":{"price":10870,"nominal":"572","volume":"6218270","trades":"8"},"10:54":{"price":10880,"nominal":"1346","volume":"14632480","trades":"12"},"10:53":{"price":10860,"nominal":"1145","volume":"12442890","trades":"17"},"10:52":{"price":10890,"nominal":"489","volume":"5312040","trades":"11"},"10:51":{"price":10870,"nominal":"104","volume":"1129310","trades":"11"},"10:50":{"price":10880,"nominal":"691","volume":"7491030","trades":"9"},"10:49":{"price":10860,"nominal":"1226","volume":"13278530","trades":"12"},"10:48":{"price":10850,"nominal":"58","volume":"628810","trades":"6"},"10:47":{"price":10810,"nominal":"97","volume":"1049840","trades":"9"},"10:46":{"price":10830,"nominal":"1405","volume":"15201840","trades":"19"},"10:45":{"price":10830,"nominal":"458","volume":"4955790","trades":"14"},"10:44":{"price":10820,"nominal":"69","volume":"747220","trades":"9"},"10:43":{"price":10840,"nominal":"363","volume":"3935710","trades":"12"},"10:42":{"price":10850,"nominal":"632","volume":"6841350","trades":"19"},"10:41":{"price":10860,"nominal":"315","volume":"3411540","trades":"6"},"10:40":{"price":10820,"nominal":"159","volume":"1722830","trades":"12"},"10:39":{"price":10870,"nominal":"38","volume":"412540","trades":"7"},"10:38":{"price":10850,"nominal":"639","volume":"6937710","trades":"11"},"10:37":{"price":10810,"nominal":"1003","volume":"10841170","trades":"24"},"10:36":{"price":10830,"nominal":"541","volume":"5844880","trades":"15"},"10:35":{"price":10820,"nominal":"820","volume":"8894450","trades":"14"},"10:34":{"price":10840,"nominal":"682","volume":"7395510","trades":"50"},"10:33":{"price":10880,"nominal":"3881","volume":"42150990","trades":"106"},"10:32":{"price":10890,"nominal":"350","volume":"3806570","trades":"11"},"10:31":{"price":10890,"nominal":"845","volume":"9213650","trades":"12"},"10:30":{"price":10900,"nominal":"179","volume":"1969000","trades":"4"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":7.62,"nominal":"2","volume":"15","trades":"1"},"16:58":{"price":7.62,"nominal":"2","volume":"15","trades":"1"},"16:57":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:56":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:55":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:54":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:53":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:52":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:51":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:50":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:49":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:48":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:47":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:46":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:45":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:44":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:43":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:42":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:41":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:40":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:39":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:38":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:37":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:36":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:35":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:34":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:33":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:32":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:31":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:30":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:29":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:28":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:27":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:26":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:25":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:24":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:23":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:22":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:21":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:20":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:19":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:18":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:17":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:16":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:15":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:14":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:13":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:12":{"price":7.51,"nominal":"123","volume":"911","trades":"1"},"16:11":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"16:10":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"16:09":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"16:08":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"16:07":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"16:06":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"16:05":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"16:04":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"16:03":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"16:02":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"16:01":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"16:00":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:59":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:58":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:57":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:56":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:55":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:54":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:53":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:52":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:51":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:50":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:49":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:48":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:47":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:46":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:45":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:44":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:43":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:42":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:41":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:40":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:39":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:38":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:37":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:36":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:35":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:34":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:33":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:32":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:31":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:30":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:29":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:28":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:27":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:26":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:25":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:24":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:23":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:22":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:21":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:20":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:19":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:18":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:17":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:16":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:15":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:14":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:13":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:12":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:11":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:10":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:09":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:08":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:07":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:06":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:05":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:04":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:03":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:02":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:01":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"15:00":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:59":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:58":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:57":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:56":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:55":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:54":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:53":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:52":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:51":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:50":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:49":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:48":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:47":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:46":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:45":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:44":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:43":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:42":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:41":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:40":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:39":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:38":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:37":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:36":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:35":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:34":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:33":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:32":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:31":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:30":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:29":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:28":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:27":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:26":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:25":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:24":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:23":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:22":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:21":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:20":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:19":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:18":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:17":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:16":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:15":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:14":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:13":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:12":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:11":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:10":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:09":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:08":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:07":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:06":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:05":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:04":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:03":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:02":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:01":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"14:00":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"13:59":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"13:58":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"13:57":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"13:56":{"price":7.4,"nominal":"70","volume":"521","trades":"2"},"13:55":{"price":7.44,"nominal":"7","volume":"52","trades":"1"},"13:54":{"price":7.44,"nominal":"7","volume":"52","trades":"1"},"13:53":{"price":7.44,"nominal":"7","volume":"52","trades":"1"},"13:52":{"price":7.44,"nominal":"7","volume":"52","trades":"1"},"13:51":{"price":7.44,"nominal":"7","volume":"52","trades":"1"},"13:50":{"price":7.45,"nominal":"2","volume":"15","trades":"1"},"13:49":{"price":7.45,"nominal":"2","volume":"15","trades":"1"},"13:48":{"price":7.45,"nominal":"2","volume":"15","trades":"1"},"13:47":{"price":7.45,"nominal":"2","volume":"15","trades":"1"},"13:46":{"price":7.46,"nominal":"22","volume":"164","trades":"1"},"13:45":{"price":7.46,"nominal":"22","volume":"164","trades":"1"},"13:44":{"price":7.46,"nominal":"22","volume":"164","trades":"1"},"13:43":{"price":7.46,"nominal":"22","volume":"164","trades":"1"},"13:42":{"price":7.46,"nominal":"22","volume":"164","trades":"1"},"13:41":{"price":7.46,"nominal":"22","volume":"164","trades":"1"},"13:40":{"price":7.46,"nominal":"22","volume":"164","trades":"1"},"13:39":{"price":7.46,"nominal":"22","volume":"164","trades":"1"},"13:38":{"price":7.46,"nominal":"22","volume":"164","trades":"1"},"13:37":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:36":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:35":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:34":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:33":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:32":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:31":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:30":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:29":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:28":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:27":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:26":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:25":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:24":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:23":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:22":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:21":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:20":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:19":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:18":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:17":{"price":7.44,"nominal":"1","volume":"7","trades":"1"},"13:16":{"price":7.46,"nominal":"1","volume":"7","trades":"1"},"13:15":{"price":7.46,"nominal":"1","volume":"7","trades":"1"},"13:14":{"price":7.46,"nominal":"1","volume":"7","trades":"1"},"13:13":{"price":7.46,"nominal":"1","volume":"7","trades":"1"},"13:12":{"price":7.46,"nominal":"1","volume":"7","trades":"1"},"13:11":{"price":7.46,"nominal":"1","volume":"7","trades":"1"},"13:10":{"price":7.46,"nominal":"1","volume":"7","trades":"1"},"13:09":{"price":7.46,"nominal":"1","volume":"7","trades":"1"},"13:08":{"price":7.46,"nominal":"1","volume":"7","trades":"1"},"13:07":{"price":7.46,"nominal":"1","volume":"7","trades":"1"},"13:06":{"price":7.46,"nominal":"1","volume":"7","trades":"1"},"13:05":{"price":7.46,"nominal":"1","volume":"7","trades":"1"},"13:04":{"price":7.46,"nominal":"1","volume":"7","trades":"1"},"13:03":{"price":7.46,"nominal":"1","volume":"7","trades":"1"},"13:02":{"price":7.46,"nominal":"1","volume":"7","trades":"1"},"13:01":{"price":7.44,"nominal":"88","volume":"650","trades":"1"},"13:00":{"price":7.44,"nominal":"88","volume":"650","trades":"1"},"12:59":{"price":7.44,"nominal":"88","volume":"650","trades":"1"},"12:58":{"price":7.44,"nominal":"88","volume":"650","trades":"1"},"12:57":{"price":7.44,"nominal":"88","volume":"650","trades":"1"},"12:56":{"price":7.44,"nominal":"88","volume":"650","trades":"1"},"12:55":{"price":7.44,"nominal":"88","volume":"650","trades":"1"},"12:54":{"price":7.44,"nominal":"88","volume":"650","trades":"1"},"12:53":{"price":7.44,"nominal":"88","volume":"650","trades":"1"},"12:52":{"price":7.44,"nominal":"88","volume":"650","trades":"1"},"12:51":{"price":7.44,"nominal":"88","volume":"650","trades":"1"},"12:50":{"price":7.44,"nominal":"88","volume":"650","trades":"1"},"12:49":{"price":7.44,"nominal":"88","volume":"650","trades":"1"},"12:48":{"price":7.39,"nominal":"0","volume":"0","trades":"2"},"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":7.8,"nominal":"1437","volume":"11022","trades":"1"},"16:58":{"price":7.8,"nominal":"1437","volume":"11022","trades":"1"},"16:57":{"price":7.8,"nominal":"1437","volume":"11022","trades":"1"},"16:56":{"price":7.8,"nominal":"1437","volume":"11022","trades":"1"},"16:55":{"price":7.67,"nominal":"305","volume":"2343","trades":"4"},"16:54":{"price":7.7,"nominal":"500","volume":"3840","trades":"1"},"16:53":{"price":7.7,"nominal":"500","volume":"3840","trades":"1"},"16:52":{"price":7.68,"nominal":"25","volume":"192","trades":"1"},"16:51":{"price":7.68,"nominal":"780","volume":"5998","trades":"1"},"16:50":{"price":7.69,"nominal":"5","volume":"38","trades":"2"},"16:49":{"price":7.69,"nominal":"5","volume":"38","trades":"2"},"16:48":{"price":7.69,"nominal":"5","volume":"38","trades":"2"},"16:47":{"price":7.69,"nominal":"5","volume":"38","trades":"2"},"16:46":{"price":7.69,"nominal":"70","volume":"537","trades":"1"},"16:45":{"price":7.67,"nominal":"1","volume":"8","trades":"4"},"16:44":{"price":7.69,"nominal":"40","volume":"307","trades":"1"},"16:43":{"price":7.69,"nominal":"40","volume":"307","trades":"1"},"16:42":{"price":7.67,"nominal":"92","volume":"710","trades":"4"},"16:41":{"price":7.67,"nominal":"92","volume":"710","trades":"4"},"16:40":{"price":7.67,"nominal":"92","volume":"710","trades":"4"},"16:39":{"price":7.67,"nominal":"92","volume":"710","trades":"4"},"16:38":{"price":7.67,"nominal":"92","volume":"710","trades":"4"},"16:37":{"price":7.67,"nominal":"92","volume":"710","trades":"4"},"16:36":{"price":7.72,"nominal":"64","volume":"494","trades":"2"},"16:35":{"price":7.72,"nominal":"64","volume":"494","trades":"2"},"16:34":{"price":7.74,"nominal":"1","volume":"8","trades":"1"},"16:33":{"price":7.73,"nominal":"925","volume":"7141","trades":"3"},"16:32":{"price":7.72,"nominal":"316","volume":"2442","trades":"4"},"16:31":{"price":7.73,"nominal":"69","volume":"535","trades":"2"},"16:30":{"price":7.75,"nominal":"1","volume":"8","trades":"1"},"16:29":{"price":7.74,"nominal":"237","volume":"1834","trades":"1"},"16:28":{"price":7.74,"nominal":"237","volume":"1834","trades":"1"},"16:27":{"price":7.74,"nominal":"237","volume":"1834","trades":"1"},"16:26":{"price":7.74,"nominal":"91","volume":"705","trades":"3"},"16:25":{"price":7.75,"nominal":"154","volume":"1194","trades":"1"},"16:24":{"price":7.75,"nominal":"154","volume":"1194","trades":"1"},"16:23":{"price":7.75,"nominal":"154","volume":"1194","trades":"1"},"16:22":{"price":7.75,"nominal":"150","volume":"1163","trades":"3"},"16:21":{"price":7.75,"nominal":"150","volume":"1163","trades":"3"},"16:20":{"price":7.77,"nominal":"38","volume":"295","trades":"1"},"16:19":{"price":7.77,"nominal":"38","volume":"295","trades":"1"},"16:18":{"price":7.77,"nominal":"18","volume":"140","trades":"1"},"16:17":{"price":7.77,"nominal":"20","volume":"155","trades":"3"},"16:16":{"price":7.77,"nominal":"20","volume":"155","trades":"3"},"16:15":{"price":7.77,"nominal":"12","volume":"93","trades":"1"},"16:14":{"price":7.77,"nominal":"7","volume":"54","trades":"1"},"16:13":{"price":7.77,"nominal":"7","volume":"54","trades":"1"},"16:12":{"price":7.77,"nominal":"125","volume":"968","trades":"1"},"16:11":{"price":7.74,"nominal":"1","volume":"8","trades":"1"},"16:10":{"price":7.77,"nominal":"74","volume":"573","trades":"1"},"16:09":{"price":7.77,"nominal":"74","volume":"573","trades":"1"},"16:08":{"price":7.74,"nominal":"76","volume":"588","trades":"3"},"16:07":{"price":7.74,"nominal":"81","volume":"627","trades":"3"},"16:06":{"price":7.74,"nominal":"81","volume":"627","trades":"3"},"16:05":{"price":7.74,"nominal":"21","volume":"163","trades":"1"},"16:04":{"price":7.74,"nominal":"40","volume":"310","trades":"1"},"16:03":{"price":7.74,"nominal":"195","volume":"1509","trades":"1"},"16:02":{"price":7.74,"nominal":"195","volume":"1509","trades":"1"},"16:01":{"price":7.74,"nominal":"31","volume":"239","trades":"1"},"16:00":{"price":7.7,"nominal":"1","volume":"8","trades":"2"},"15:59":{"price":7.73,"nominal":"672","volume":"5175","trades":"6"},"15:58":{"price":7.73,"nominal":"672","volume":"5175","trades":"6"},"15:57":{"price":7.72,"nominal":"52","volume":"400","trades":"2"},"15:56":{"price":7.7,"nominal":"20","volume":"154","trades":"1"},"15:55":{"price":7.71,"nominal":"13","volume":"100","trades":"1"},"15:54":{"price":7.71,"nominal":"53","volume":"409","trades":"1"},"15:53":{"price":7.71,"nominal":"53","volume":"409","trades":"1"},"15:52":{"price":7.71,"nominal":"53","volume":"409","trades":"1"},"15:51":{"price":7.71,"nominal":"2","volume":"15","trades":"1"},"15:50":{"price":7.71,"nominal":"39","volume":"301","trades":"1"},"15:49":{"price":7.72,"nominal":"174","volume":"1343","trades":"5"},"15:48":{"price":7.72,"nominal":"24","volume":"185","trades":"3"},"15:47":{"price":7.72,"nominal":"24","volume":"185","trades":"3"},"15:46":{"price":7.72,"nominal":"3","volume":"23","trades":"1"},"15:45":{"price":7.72,"nominal":"66","volume":"508","trades":"2"},"15:44":{"price":7.72,"nominal":"66","volume":"508","trades":"2"},"15:43":{"price":7.69,"nominal":"157","volume":"1210","trades":"4"},"15:42":{"price":7.72,"nominal":"190","volume":"1467","trades":"2"},"15:41":{"price":7.73,"nominal":"43","volume":"333","trades":"2"},"15:40":{"price":7.73,"nominal":"43","volume":"333","trades":"2"},"15:39":{"price":7.74,"nominal":"63","volume":"488","trades":"1"},"15:38":{"price":7.74,"nominal":"3","volume":"23","trades":"2"},"15:37":{"price":7.74,"nominal":"3","volume":"23","trades":"2"},"15:36":{"price":7.74,"nominal":"3","volume":"23","trades":"2"},"15:35":{"price":7.74,"nominal":"198","volume":"1533","trades":"4"},"15:34":{"price":7.74,"nominal":"11","volume":"85","trades":"3"},"15:33":{"price":7.74,"nominal":"11","volume":"85","trades":"3"},"15:32":{"price":7.73,"nominal":"319","volume":"2453","trades":"1"},"15:31":{"price":7.69,"nominal":"1100","volume":"8470","trades":"2"},"15:30":{"price":7.7,"nominal":"9","volume":"70","trades":"3"},"15:29":{"price":7.7,"nominal":"9","volume":"70","trades":"3"},"15:28":{"price":7.7,"nominal":"9","volume":"70","trades":"3"},"15:27":{"price":7.74,"nominal":"1366","volume":"10507","trades":"1"},"15:26":{"price":7.69,"nominal":"20","volume":"155","trades":"4"},"15:25":{"price":7.74,"nominal":"19","volume":"147","trades":"1"},"15:24":{"price":7.74,"nominal":"140","volume":"1084","trades":"1"},"15:23":{"price":7.74,"nominal":"140","volume":"1084","trades":"1"},"15:22":{"price":7.74,"nominal":"140","volume":"1084","trades":"1"},"15:21":{"price":7.74,"nominal":"577","volume":"4466","trades":"3"},"15:20":{"price":7.74,"nominal":"15","volume":"116","trades":"4"},"15:19":{"price":7.74,"nominal":"15","volume":"116","trades":"4"},"15:18":{"price":7.74,"nominal":"160","volume":"1238","trades":"1"},"15:17":{"price":7.74,"nominal":"74","volume":"572","trades":"4"},"15:16":{"price":7.74,"nominal":"74","volume":"572","trades":"4"},"15:15":{"price":7.73,"nominal":"230","volume":"1780","trades":"1"},"15:14":{"price":7.74,"nominal":"3","volume":"23","trades":"5"},"15:13":{"price":7.74,"nominal":"3","volume":"23","trades":"5"},"15:12":{"price":7.73,"nominal":"47","volume":"363","trades":"1"},"15:11":{"price":7.72,"nominal":"3","volume":"23","trades":"2"},"15:10":{"price":7.72,"nominal":"3168","volume":"24425","trades":"1"},"15:09":{"price":7.71,"nominal":"130","volume":"1002","trades":"3"},"15:08":{"price":7.71,"nominal":"130","volume":"1002","trades":"3"},"15:07":{"price":7.71,"nominal":"130","volume":"1002","trades":"3"},"15:06":{"price":7.71,"nominal":"130","volume":"1002","trades":"3"},"15:05":{"price":7.71,"nominal":"260","volume":"2005","trades":"3"},"15:04":{"price":7.71,"nominal":"260","volume":"2005","trades":"3"},"15:03":{"price":7.71,"nominal":"59","volume":"455","trades":"5"},"15:02":{"price":7.71,"nominal":"59","volume":"455","trades":"5"},"15:01":{"price":7.71,"nominal":"51","volume":"393","trades":"1"},"15:00":{"price":7.71,"nominal":"176","volume":"1355","trades":"4"},"14:59":{"price":7.7,"nominal":"337","volume":"2595","trades":"2"},"14:58":{"price":7.71,"nominal":"600","volume":"4632","trades":"1"},"14:57":{"price":7.72,"nominal":"636","volume":"4909","trades":"8"},"14:56":{"price":7.72,"nominal":"636","volume":"4909","trades":"8"},"14:55":{"price":7.72,"nominal":"636","volume":"4909","trades":"8"},"14:54":{"price":7.69,"nominal":"159","volume":"1226","trades":"1"},"14:53":{"price":7.69,"nominal":"159","volume":"1226","trades":"1"},"14:52":{"price":7.71,"nominal":"28","volume":"216","trades":"1"},"14:51":{"price":7.71,"nominal":"28","volume":"216","trades":"1"},"14:50":{"price":7.71,"nominal":"362","volume":"2791","trades":"2"},"14:49":{"price":7.71,"nominal":"550","volume":"4241","trades":"5"},"14:48":{"price":7.71,"nominal":"32","volume":"247","trades":"2"},"14:47":{"price":7.71,"nominal":"169","volume":"1301","trades":"3"},"14:46":{"price":7.71,"nominal":"169","volume":"1301","trades":"3"},"14:45":{"price":7.7,"nominal":"120","volume":"924","trades":"3"},"14:44":{"price":7.71,"nominal":"231","volume":"1779","trades":"6"},"14:43":{"price":7.7,"nominal":"1185","volume":"9125","trades":"4"},"14:42":{"price":7.7,"nominal":"1185","volume":"9125","trades":"4"},"14:41":{"price":7.71,"nominal":"46","volume":"354","trades":"1"},"14:40":{"price":7.7,"nominal":"34","volume":"262","trades":"1"},"14:39":{"price":7.7,"nominal":"186","volume":"1435","trades":"2"},"14:38":{"price":7.7,"nominal":"186","volume":"1435","trades":"2"},"14:37":{"price":7.72,"nominal":"32","volume":"247","trades":"4"},"14:36":{"price":7.72,"nominal":"559","volume":"4307","trades":"5"},"14:35":{"price":7.7,"nominal":"316","volume":"2433","trades":"2"},"14:34":{"price":7.7,"nominal":"316","volume":"2433","trades":"2"},"14:33":{"price":7.7,"nominal":"316","volume":"2433","trades":"2"},"14:32":{"price":7.7,"nominal":"316","volume":"2433","trades":"2"},"14:31":{"price":7.7,"nominal":"128","volume":"986","trades":"1"},"14:30":{"price":7.7,"nominal":"1","volume":"8","trades":"1"},"14:29":{"price":7.7,"nominal":"123","volume":"947","trades":"1"},"14:28":{"price":7.7,"nominal":"45","volume":"347","trades":"1"},"14:27":{"price":7.71,"nominal":"3","volume":"23","trades":"2"},"14:26":{"price":7.71,"nominal":"14","volume":"108","trades":"1"},"14:25":{"price":7.71,"nominal":"10","volume":"77","trades":"1"},"14:24":{"price":7.67,"nominal":"20","volume":"153","trades":"1"},"14:23":{"price":7.67,"nominal":"20","volume":"153","trades":"1"},"14:22":{"price":7.67,"nominal":"20","volume":"153","trades":"1"},"14:21":{"price":7.67,"nominal":"20","volume":"153","trades":"1"},"14:20":{"price":7.67,"nominal":"12","volume":"92","trades":"1"},"14:19":{"price":7.67,"nominal":"12","volume":"92","trades":"1"},"14:18":{"price":7.67,"nominal":"12","volume":"92","trades":"1"},"14:17":{"price":7.67,"nominal":"12","volume":"92","trades":"1"},"14:16":{"price":7.69,"nominal":"129","volume":"992","trades":"2"},"14:15":{"price":7.69,"nominal":"123","volume":"946","trades":"4"},"14:14":{"price":7.69,"nominal":"123","volume":"946","trades":"4"},"14:13":{"price":7.69,"nominal":"123","volume":"946","trades":"4"},"14:12":{"price":7.69,"nominal":"2","volume":"15","trades":"1"},"14:11":{"price":7.69,"nominal":"10","volume":"77","trades":"1"},"14:10":{"price":7.7,"nominal":"2","volume":"15","trades":"1"},"14:09":{"price":7.7,"nominal":"2","volume":"15","trades":"1"},"14:08":{"price":7.7,"nominal":"2","volume":"15","trades":"1"},"14:07":{"price":7.7,"nominal":"2","volume":"15","trades":"1"},"14:06":{"price":7.67,"nominal":"1","volume":"8","trades":"1"},"14:05":{"price":7.67,"nominal":"1","volume":"8","trades":"1"},"14:04":{"price":7.67,"nominal":"1","volume":"8","trades":"1"},"14:03":{"price":7.7,"nominal":"66","volume":"507","trades":"4"},"14:02":{"price":7.71,"nominal":"690","volume":"5319","trades":"3"},"14:01":{"price":7.71,"nominal":"690","volume":"5319","trades":"3"},"14:00":{"price":7.71,"nominal":"690","volume":"5319","trades":"3"},"13:59":{"price":7.71,"nominal":"690","volume":"5319","trades":"3"},"13:58":{"price":7.71,"nominal":"690","volume":"5319","trades":"3"},"13:57":{"price":7.71,"nominal":"30","volume":"230","trades":"1"},"13:56":{"price":7.71,"nominal":"30","volume":"230","trades":"1"},"13:55":{"price":7.68,"nominal":"389","volume":"2999","trades":"2"},"13:54":{"price":7.68,"nominal":"389","volume":"2999","trades":"2"},"13:53":{"price":7.71,"nominal":"12","volume":"93","trades":"1"},"13:52":{"price":7.71,"nominal":"314","volume":"2418","trades":"1"},"13:51":{"price":7.7,"nominal":"24","volume":"185","trades":"3"},"13:50":{"price":7.71,"nominal":"6","volume":"46","trades":"2"},"13:49":{"price":7.71,"nominal":"6","volume":"46","trades":"2"},"13:48":{"price":7.71,"nominal":"13","volume":"100","trades":"1"},"13:47":{"price":7.72,"nominal":"326","volume":"2517","trades":"3"},"13:46":{"price":7.72,"nominal":"326","volume":"2517","trades":"3"},"13:45":{"price":7.72,"nominal":"326","volume":"2517","trades":"3"},"13:44":{"price":7.72,"nominal":"326","volume":"2517","trades":"3"},"13:43":{"price":7.72,"nominal":"37","volume":"286","trades":"1"},"13:42":{"price":7.72,"nominal":"37","volume":"286","trades":"1"},"13:41":{"price":7.72,"nominal":"3","volume":"23","trades":"1"},"13:40":{"price":7.72,"nominal":"3","volume":"23","trades":"1"},"13:39":{"price":7.72,"nominal":"3","volume":"23","trades":"1"},"13:38":{"price":7.72,"nominal":"3","volume":"23","trades":"1"},"13:37":{"price":7.73,"nominal":"13","volume":"100","trades":"1"},"13:36":{"price":7.7,"nominal":"30","volume":"232","trades":"2"},"13:35":{"price":7.72,"nominal":"114","volume":"878","trades":"3"},"13:34":{"price":7.7,"nominal":"64","volume":"494","trades":"1"},"13:33":{"price":7.72,"nominal":"669","volume":"5171","trades":"2"},"13:32":{"price":7.73,"nominal":"111","volume":"855","trades":"1"},"13:31":{"price":7.73,"nominal":"111","volume":"855","trades":"1"},"13:30":{"price":7.7,"nominal":"10","volume":"77","trades":"2"},"13:29":{"price":7.73,"nominal":"119","volume":"917","trades":"3"},"13:28":{"price":7.7,"nominal":"65","volume":"502","trades":"2"},"13:27":{"price":7.7,"nominal":"65","volume":"502","trades":"2"},"13:26":{"price":7.72,"nominal":"320","volume":"2473","trades":"2"},"13:25":{"price":7.72,"nominal":"320","volume":"2473","trades":"2"},"13:24":{"price":7.72,"nominal":"320","volume":"2473","trades":"2"},"13:23":{"price":7.73,"nominal":"1","volume":"8","trades":"2"},"13:22":{"price":7.73,"nominal":"1","volume":"8","trades":"2"},"13:21":{"price":7.71,"nominal":"182","volume":"1397","trades":"2"},"13:20":{"price":7.67,"nominal":"1","volume":"8","trades":"1"},"13:19":{"price":7.67,"nominal":"1","volume":"8","trades":"1"},"13:18":{"price":7.72,"nominal":"203","volume":"1559","trades":"1"},"13:17":{"price":7.72,"nominal":"203","volume":"1559","trades":"1"},"13:16":{"price":7.67,"nominal":"92","volume":"710","trades":"4"},"13:15":{"price":7.72,"nominal":"30","volume":"231","trades":"3"},"13:14":{"price":7.72,"nominal":"30","volume":"231","trades":"3"},"13:13":{"price":7.72,"nominal":"30","volume":"231","trades":"3"},"13:12":{"price":7.71,"nominal":"2","volume":"15","trades":"1"},"13:11":{"price":7.71,"nominal":"2","volume":"15","trades":"1"},"13:10":{"price":7.71,"nominal":"468","volume":"3618","trades":"1"},"13:09":{"price":7.71,"nominal":"468","volume":"3618","trades":"1"},"13:08":{"price":7.73,"nominal":"38","volume":"294","trades":"3"},"13:07":{"price":7.74,"nominal":"129","volume":"998","trades":"4"},"13:06":{"price":7.71,"nominal":"10","volume":"77","trades":"1"},"13:05":{"price":7.73,"nominal":"19","volume":"147","trades":"2"},"13:04":{"price":7.73,"nominal":"19","volume":"147","trades":"2"},"13:03":{"price":7.73,"nominal":"19","volume":"147","trades":"2"},"13:02":{"price":7.71,"nominal":"250","volume":"1925","trades":"1"},"13:01":{"price":7.7,"nominal":"6","volume":"46","trades":"1"},"13:00":{"price":7.7,"nominal":"6","volume":"46","trades":"1"},"12:59":{"price":7.7,"nominal":"7","volume":"54","trades":"1"},"12:58":{"price":7.7,"nominal":"2523","volume":"19332","trades":"4"},"12:57":{"price":7.66,"nominal":"60","volume":"460","trades":"5"},"12:56":{"price":7.66,"nominal":"60","volume":"460","trades":"5"},"12:55":{"price":7.67,"nominal":"84","volume":"647","trades":"2"},"12:54":{"price":7.67,"nominal":"84","volume":"647","trades":"2"},"12:53":{"price":7.7,"nominal":"5","volume":"38","trades":"1"},"12:52":{"price":7.69,"nominal":"51","volume":"391","trades":"1"},"12:51":{"price":7.67,"nominal":"6","volume":"46","trades":"2"},"12:50":{"price":7.67,"nominal":"11","volume":"84","trades":"2"},"12:49":{"price":7.67,"nominal":"11","volume":"84","trades":"2"},"12:48":{"price":7.66,"nominal":"4","volume":"31","trades":"2"},"12:47":{"price":7.67,"nominal":"72","volume":"552","trades":"2"},"12:46":{"price":7.67,"nominal":"72","volume":"552","trades":"2"},"12:45":{"price":7.67,"nominal":"82","volume":"630","trades":"4"},"12:44":{"price":7.7,"nominal":"1","volume":"8","trades":"1"},"12:43":{"price":7.7,"nominal":"63","volume":"485","trades":"1"},"12:42":{"price":7.7,"nominal":"63","volume":"485","trades":"1"},"12:41":{"price":7.7,"nominal":"6","volume":"46","trades":"3"},"12:40":{"price":7.7,"nominal":"105","volume":"807","trades":"5"},"12:39":{"price":7.69,"nominal":"4","volume":"31","trades":"1"},"12:38":{"price":7.69,"nominal":"4","volume":"31","trades":"1"},"12:37":{"price":7.69,"nominal":"4","volume":"31","trades":"1"},"12:36":{"price":7.69,"nominal":"4","volume":"31","trades":"1"},"12:35":{"price":7.69,"nominal":"4","volume":"31","trades":"1"},"12:34":{"price":7.69,"nominal":"721","volume":"5544","trades":"1"},"12:33":{"price":7.69,"nominal":"721","volume":"5544","trades":"1"},"12:32":{"price":7.69,"nominal":"721","volume":"5544","trades":"1"},"12:31":{"price":7.69,"nominal":"721","volume":"5544","trades":"1"},"12:30":{"price":7.69,"nominal":"255","volume":"1966","trades":"2"},"12:29":{"price":7.71,"nominal":"1","volume":"8","trades":"4"},"12:28":{"price":7.71,"nominal":"1","volume":"8","trades":"4"},"12:27":{"price":7.71,"nominal":"1","volume":"8","trades":"4"},"12:26":{"price":7.71,"nominal":"1","volume":"8","trades":"4"},"12:25":{"price":7.71,"nominal":"1","volume":"8","trades":"4"},"12:24":{"price":7.7,"nominal":"494","volume":"3800","trades":"2"},"12:23":{"price":7.7,"nominal":"494","volume":"3800","trades":"2"},"12:22":{"price":7.7,"nominal":"494","volume":"3800","trades":"2"},"12:21":{"price":7.7,"nominal":"346","volume":"2664","trades":"8"},"12:20":{"price":7.7,"nominal":"3","volume":"23","trades":"2"},"12:19":{"price":7.7,"nominal":"3","volume":"23","trades":"2"},"12:18":{"price":7.73,"nominal":"403","volume":"3115","trades":"3"},"12:17":{"price":7.73,"nominal":"403","volume":"3115","trades":"3"},"12:16":{"price":7.73,"nominal":"403","volume":"3115","trades":"3"},"12:15":{"price":7.73,"nominal":"1","volume":"8","trades":"1"},"12:14":{"price":7.74,"nominal":"268","volume":"2072","trades":"2"},"12:13":{"price":7.74,"nominal":"268","volume":"2072","trades":"2"},"12:12":{"price":7.73,"nominal":"37","volume":"286","trades":"5"},"12:11":{"price":7.72,"nominal":"32","volume":"247","trades":"1"},"12:10":{"price":7.72,"nominal":"32","volume":"247","trades":"1"},"12:09":{"price":7.72,"nominal":"32","volume":"247","trades":"1"},"12:08":{"price":7.72,"nominal":"32","volume":"247","trades":"1"},"12:07":{"price":7.72,"nominal":"249","volume":"1916","trades":"4"},"12:06":{"price":7.72,"nominal":"1","volume":"8","trades":"1"},"12:05":{"price":7.68,"nominal":"8","volume":"61","trades":"1"},"12:04":{"price":7.68,"nominal":"8","volume":"61","trades":"1"},"12:03":{"price":7.67,"nominal":"134","volume":"1031","trades":"6"},"12:02":{"price":7.69,"nominal":"37","volume":"284","trades":"4"},"12:01":{"price":7.69,"nominal":"137","volume":"1054","trades":"4"},"12:00":{"price":7.68,"nominal":"15","volume":"115","trades":"1"},"11:59":{"price":7.68,"nominal":"15","volume":"115","trades":"1"},"11:58":{"price":7.68,"nominal":"15","volume":"115","trades":"1"},"11:57":{"price":7.69,"nominal":"57","volume":"439","trades":"2"},"11:56":{"price":7.69,"nominal":"57","volume":"439","trades":"2"},"11:55":{"price":7.7,"nominal":"84","volume":"642","trades":"1"},"11:54":{"price":7.7,"nominal":"84","volume":"642","trades":"1"},"11:53":{"price":7.64,"nominal":"128","volume":"984","trades":"2"},"11:52":{"price":7.64,"nominal":"128","volume":"984","trades":"2"},"11:51":{"price":7.64,"nominal":"128","volume":"984","trades":"2"},"11:50":{"price":7.64,"nominal":"128","volume":"984","trades":"2"},"11:49":{"price":7.69,"nominal":"16","volume":"123","trades":"3"},"11:48":{"price":7.65,"nominal":"42","volume":"322","trades":"4"},"11:47":{"price":7.66,"nominal":"383","volume":"2925","trades":"1"},"11:46":{"price":7.66,"nominal":"383","volume":"2925","trades":"1"},"11:45":{"price":7.63,"nominal":"302","volume":"2310","trades":"7"},"11:44":{"price":7.63,"nominal":"203","volume":"1559","trades":"7"},"11:43":{"price":7.68,"nominal":"270","volume":"2074","trades":"4"},"11:42":{"price":7.68,"nominal":"272","volume":"2091","trades":"3"},"11:41":{"price":7.7,"nominal":"16","volume":"123","trades":"1"},"11:40":{"price":7.68,"nominal":"28","volume":"215","trades":"2"},"11:39":{"price":7.68,"nominal":"28","volume":"215","trades":"2"},"11:38":{"price":7.7,"nominal":"399","volume":"3056","trades":"2"},"11:37":{"price":7.7,"nominal":"399","volume":"3056","trades":"2"},"11:36":{"price":7.66,"nominal":"130","volume":"1001","trades":"2"},"11:35":{"price":7.66,"nominal":"130","volume":"1001","trades":"2"},"11:34":{"price":7.7,"nominal":"18","volume":"138","trades":"2"},"11:33":{"price":7.67,"nominal":"25","volume":"192","trades":"1"},"11:32":{"price":7.67,"nominal":"25","volume":"192","trades":"1"},"11:31":{"price":7.67,"nominal":"25","volume":"192","trades":"1"},"11:30":{"price":7.67,"nominal":"107","volume":"821","trades":"3"},"11:29":{"price":7.67,"nominal":"354","volume":"2702","trades":"2"},"11:28":{"price":7.63,"nominal":"67","volume":"514","trades":"4"},"11:27":{"price":7.67,"nominal":"38","volume":"292","trades":"5"},"11:26":{"price":7.7,"nominal":"1000","volume":"7688","trades":"1"},"11:25":{"price":7.7,"nominal":"1000","volume":"7688","trades":"1"},"11:24":{"price":7.69,"nominal":"75","volume":"577","trades":"2"},"11:23":{"price":7.69,"nominal":"75","volume":"577","trades":"2"},"11:22":{"price":7.69,"nominal":"106","volume":"815","trades":"3"},"11:21":{"price":7.72,"nominal":"161","volume":"1241","trades":"2"},"11:20":{"price":7.7,"nominal":"209","volume":"1599","trades":"8"},"11:19":{"price":7.7,"nominal":"209","volume":"1599","trades":"8"},"11:18":{"price":7.71,"nominal":"31","volume":"238","trades":"2"},"11:17":{"price":7.67,"nominal":"209","volume":"1601","trades":"9"},"11:16":{"price":7.7,"nominal":"159","volume":"1223","trades":"4"},"11:15":{"price":7.69,"nominal":"56","volume":"430","trades":"3"},"11:14":{"price":7.69,"nominal":"56","volume":"430","trades":"3"},"11:13":{"price":7.69,"nominal":"10","volume":"77","trades":"1"},"11:12":{"price":7.68,"nominal":"10","volume":"77","trades":"2"},"11:11":{"price":7.65,"nominal":"124","volume":"948","trades":"3"},"11:10":{"price":7.64,"nominal":"113","volume":"867","trades":"1"},"11:09":{"price":7.67,"nominal":"169","volume":"1296","trades":"4"},"11:08":{"price":7.67,"nominal":"12","volume":"92","trades":"1"},"11:07":{"price":7.64,"nominal":"1","volume":"8","trades":"1"},"11:06":{"price":7.64,"nominal":"1","volume":"8","trades":"1"},"11:05":{"price":7.68,"nominal":"2","volume":"15","trades":"1"},"11:04":{"price":7.67,"nominal":"246","volume":"1879","trades":"1"},"11:03":{"price":7.64,"nominal":"1","volume":"8","trades":"4"},"11:02":{"price":7.68,"nominal":"1","volume":"8","trades":"1"},"11:01":{"price":7.67,"nominal":"5","volume":"38","trades":"2"},"11:00":{"price":7.67,"nominal":"5","volume":"38","trades":"2"},"10:59":{"price":7.68,"nominal":"26","volume":"199","trades":"1"},"10:58":{"price":7.64,"nominal":"4","volume":"31","trades":"1"},"10:57":{"price":7.67,"nominal":"4","volume":"31","trades":"1"},"10:55":{"price":7.68,"nominal":"25","volume":"192","trades":"1"},"10:54":{"price":7.66,"nominal":"6","volume":"46","trades":"2"},"10:53":{"price":7.66,"nominal":"46","volume":"351","trades":"1"},"10:51":{"price":7.63,"nominal":"6","volume":"46","trades":"1"},"10:50":{"price":7.63,"nominal":"25","volume":"191","trades":"1"},"10:47":{"price":7.63,"nominal":"50","volume":"381","trades":"1"},"10:46":{"price":7.62,"nominal":"50","volume":"381","trades":"2"},"10:45":{"price":7.62,"nominal":"172","volume":"1311","trades":"5"},"10:43":{"price":7.63,"nominal":"15","volume":"115","trades":"2"},"10:42":{"price":7.64,"nominal":"12","volume":"92","trades":"1"},"10:41":{"price":7.63,"nominal":"141","volume":"1071","trades":"2"},"10:40":{"price":7.63,"nominal":"4","volume":"30","trades":"1"},"10:38":{"price":7.59,"nominal":"90","volume":"686","trades":"1"},"10:37":{"price":7.62,"nominal":"15","volume":"114","trades":"1"},"10:34":{"price":7.6,"nominal":"255","volume":"1959","trades":"1"},"10:33":{"price":7.72,"nominal":"456","volume":"3477","trades":"22"},"10:32":{"price":7.74,"nominal":"23","volume":"179","trades":"2"},"10:31":{"price":7.83,"nominal":"613","volume":"4702","trades":"7"},"10:30":{"price":7.66,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":11070,"return":-1.36},"1w":{"date":"2026-03-12","prev":11140,"return":-1.97},"1m":{"date":"2026-02-19","prev":11250,"return":-2.93},"3m":{"date":"2025-12-19","prev":11630,"return":-6.1},"6m":{"date":"2025-09-19","prev":11490,"return":-4.96},"9m":{"date":"2025-06-19","prev":6930,"return":57.58},"1y":{"date":"2025-03-19","prev":6330,"return":72.51}}}}},"OFICIAL":{"ticker":"OFICIAL","name":"Dolar Oficial","kind":"dolar","img":"USA","currency":{"ARS":"OFICIAL"},"data":{"ARS":{"daily":{"2026-03-19":{"price":1416.66,"price_L":1366.1},"2026-03-18":{"price":1418.18,"price_L":1367.61},"2026-03-17":{"price":1422.26,"price_L":1372.11},"2026-03-16":{"price":1417.58,"price_L":1367.19},"2026-03-13":{"price":1415.85,"price_L":1365.87},"2026-03-12":{"price":1419.08,"price_L":1368.92},"2026-03-11":{"price":1418.04,"price_L":1368.06},"2026-03-10":{"price":1421.51,"price_L":1372.02},"2026-03-09":{"price":1440.91,"price_L":1389.9},"2026-03-06":{"price":1436.18,"price_L":1385.73},"2026-03-05":{"price":1425.35,"price_L":1374.73},"2026-03-04":{"price":1427.83,"price_L":1376.14},"2026-03-03":{"price":1433.4,"price_L":1382.88},"2026-03-02":{"price":1417.21,"price_L":1366.22},"2026-02-27":{"price":1426.45,"price_L":1375.92},"2026-02-26":{"price":1429.59,"price_L":1378.68},"2026-02-25":{"price":1407.26,"price_L":1356.94},"2026-02-24":{"price":1400.12,"price_L":1349.87},"2026-02-23":{"price":1392.75,"price_L":1342.39},"2026-02-20":{"price":1399.15,"price_L":1348.91},"2026-02-19":{"price":1419.32,"price_L":1369.07},"2026-02-18":{"price":1426.19,"price_L":1375.64},"2026-02-17":{"price":1420.64,"price_L":1370.32},"2026-02-16":{"price":1420.64,"price_L":1370.32},"2026-02-13":{"price":1420.64,"price_L":1370.32},"2026-02-12":{"price":1420.27,"price_L":1370.09},"2026-02-11":{"price":1427.34,"price_L":1376.8},"2026-02-10":{"price":1428.11,"price_L":1377.56},"2026-02-09":{"price":1446.43,"price_L":1397.5},"2026-02-06":{"price":1453.24,"price_L":1402.93},"2026-02-05":{"price":1467.01,"price_L":1416.76},"2026-02-04":{"price":1465.92,"price_L":1415.44},"2026-02-03":{"price":1465.67,"price_L":1415.18},"2026-02-02":{"price":1471.3,"price_L":1420.16},"2026-01-31":{"price":1465.01,"price_L":1414.11},"2026-01-30":{"price":1465.01,"price_L":1414.11},"2026-01-29":{"price":1465.08,"price_L":1414.63},"2026-01-28":{"price":1463.92,"price_L":1413.25},"2026-01-27":{"price":1463.48,"price_L":1412.81},"2026-01-26":{"price":1459.88,"price_L":1409.21},"2026-01-23":{"price":1454.56,"price_L":1403.77},"2026-01-22":{"price":1452.09,"price_L":1401.6},"2026-01-21":{"price":1452.35,"price_L":1408.67},"2026-01-20":{"price":1454.04,"price_L":1411.5},"2026-01-19":{"price":1454.65,"price_L":1410.84},"2026-01-16":{"price":1461.94,"price_L":1418.35},"2026-01-15":{"price":1466.87,"price_L":1423.63},"2026-01-14":{"price":1475,"price_L":1432.12},"2026-01-13":{"price":1482.52,"price_L":1438.93},"2026-01-12":{"price":1482.33,"price_L":1438.88},"2026-01-09":{"price":1483.19,"price_L":1439.77},"2026-01-08":{"price":1482.66,"price_L":1431.87},"2026-01-07":{"price":1485.21,"price_L":1434.28},"2026-01-06":{"price":1488.32,"price_L":1437.29},"2026-01-05":{"price":1492.46,"price_L":1441.26},"2026-01-02":{"price":1488.77,"price_L":1438},"2026-01-01":{"price":1479.28,"price_L":1428.55},"2025-12-30":{"price":1481.91,"price_L":1431.18},"2025-12-29":{"price":1477.22,"price_L":1424.96},"2025-12-26":{"price":1475.45,"price_L":1423.49},"2025-12-25":{"price":1475.41,"price_L":1423.41},"2025-12-24":{"price":1475.41,"price_L":1423.41},"2025-12-23":{"price":1475.41,"price_L":1423.41},"2025-12-22":{"price":1475.55,"price_L":1423.55},"2025-12-19":{"price":1474.1,"price_L":1422.14},"2025-12-18":{"price":1476.03,"price_L":1420.59},"2025-12-17":{"price":1474.51,"price_L":1418.82},"2025-12-16":{"price":1484.81,"price_L":1430.14},"2025-12-15":{"price":1465.14,"price_L":1413.81},"2025-12-12":{"price":1464.55,"price_L":1413.46},"2025-12-11":{"price":1460.45,"price_L":1409.4},"2025-12-10":{"price":1458.59,"price_L":1408.26},"2025-12-09":{"price":1463.14,"price_L":1412.3},"2025-12-08":{"price":1462.75,"price_L":1411.91},"2025-12-05":{"price":1462.75,"price_L":1411.91},"2025-12-04":{"price":1469.78,"price_L":1418.54},"2025-12-03":{"price":1475.49,"price_L":1423.91},"2025-12-02":{"price":1478.72,"price_L":1427.66},"2025-12-01":{"price":1475.07,"price_L":1423.76},"2025-11-28":{"price":1487.59,"price_L":1436.14},"2025-11-27":{"price":1474.55,"price_L":1423.08},"2025-11-26":{"price":1474.96,"price_L":1423.71},"2025-11-25":{"price":1471.87,"price_L":1420.51},"2025-11-20":{"price":1450.06,"price_L":1398.35},"2025-11-19":{"price":1429.09,"price_L":1378.39},"2025-11-18":{"price":1422.1,"price_L":1371.2},"2025-11-17":{"price":1422.09,"price_L":1371.2},"2025-11-14":{"price":1432.06,"price_L":1380.78},"2025-11-13":{"price":1433.55,"price_L":1382.14},"2025-11-12":{"price":1433.92,"price_L":1382.64},"2025-11-11":{"price":1444.83,"price_L":1392.61},"2025-11-10":{"price":1450.65,"price_L":1398.28},"2025-11-07":{"price":1454.66,"price_L":1401.78},"2025-11-06":{"price":1476.48,"price_L":1423.83},"2025-11-05":{"price":1478.61,"price_L":1425.34},"2025-11-04":{"price":1491.81,"price_L":1439.15},"2025-11-03":{"price":1487.39,"price_L":1434.81},"2025-10-31":{"price":1470.02,"price_L":1416.76},"2025-10-30":{"price":1459.47,"price_L":1406.89},"2025-10-29":{"price":1464.4,"price_L":1411.48},"2025-10-28":{"price":1491.16,"price_L":1436.47},"2025-10-27":{"price":1424.95,"price_L":1356.63},"2025-10-26":{"price":1517.53,"price_L":1463.37},"2025-10-24":{"price":1517.53,"price_L":1463.37},"2025-10-23":{"price":1518.07,"price_L":1464.36},"2025-10-22":{"price":1520.9,"price_L":1468.43},"2025-10-21":{"price":1518.74,"price_L":1467.77},"2025-10-20":{"price":1495.61,"price_L":1444.28},"2025-10-17":{"price":1491.61,"price_L":1434.32},"2025-10-16":{"price":1441.96,"price_L":1388.09},"2025-10-15":{"price":1408.02,"price_L":1354.61},"2025-10-14":{"price":1392.41,"price_L":1339.39},"2025-10-13":{"price":1378.58,"price_L":1324.95},"2025-10-09":{"price":1459.28,"price_L":1403.54},"2025-10-08":{"price":1462.7,"price_L":1410.6},"2025-10-07":{"price":1460.63,"price_L":1407.64},"2025-10-06":{"price":1460.2,"price_L":1407.67},"2025-10-03":{"price":1454.86,"price_L":1402.72},"2025-10-02":{"price":1454.16,"price_L":1401.38},"2025-10-01":{"price":1456.89,"price_L":1403.13},"2025-09-30":{"price":1406.79,"price_L":1351.12},"2025-09-29":{"price":1378.76,"price_L":1323.75},"2025-09-26":{"price":1364.73,"price_L":1315.97},"2025-09-25":{"price":1354.03,"price_L":1305.05},"2025-09-24":{"price":1367.95,"price_L":1312.41},"2025-09-23":{"price":1391.95,"price_L":1338.06},"2025-09-22":{"price":1438.3,"price_L":1383.34},"2025-09-19":{"price":1523.75,"price_L":1465.77},"2025-09-18":{"price":1509.37,"price_L":1459.66},"2025-09-17":{"price":1489.99,"price_L":1438.66},"2025-09-16":{"price":1482.02,"price_L":1430.39},"2025-09-15":{"price":1479.81,"price_L":1426.69},"2025-09-12":{"price":1467.42,"price_L":1414.58},"2025-09-11":{"price":1445.43,"price_L":1393.45},"2025-09-10":{"price":1433.79,"price_L":1382.19},"2025-09-09":{"price":1432.84,"price_L":1381.04},"2025-09-08":{"price":1435.17,"price_L":1382.25},"2025-09-05":{"price":1386.8,"price_L":1344.41},"2025-09-04":{"price":1382.69,"price_L":1340.35},"2025-09-03":{"price":1377.09,"price_L":1334.74},"2025-09-02":{"price":1378.91,"price_L":1336.46},"2025-09-01":{"price":1391.88,"price_L":1347.82},"2025-08-29":{"price":1361.42,"price_L":1319.02},"2025-08-28":{"price":1349.44,"price_L":1307.28},"2025-08-27":{"price":1370.79,"price_L":1329.01},"2025-08-26":{"price":1377.12,"price_L":1335},"2025-08-25":{"price":1367.98,"price_L":1326.49},"2025-08-22":{"price":1337.23,"price_L":1294.81},"2025-08-21":{"price":1329.78,"price_L":1287.83},"2025-08-20":{"price":1317.84,"price_L":1275.92},"2025-08-19":{"price":1312.8,"price_L":1271.81},"2025-08-18":{"price":1314.24,"price_L":1271.87},"2025-08-14":{"price":1328.23,"price_L":1286.93},"2025-08-13":{"price":1336.25,"price_L":1295.15},"2025-08-12":{"price":1330.76,"price_L":1289.72},"2025-08-11":{"price":1339.16,"price_L":1296.89},"2025-08-08":{"price":1339.62,"price_L":1297.75},"2025-08-07":{"price":1339.62,"price_L":1297.75},"2025-08-06":{"price":1346.52,"price_L":1306.93},"2025-08-05":{"price":1355.58,"price_L":1315.55},"2025-08-04":{"price":1372.68,"price_L":1328.9},"2025-08-01":{"price":1375.79,"price_L":1328.5},"2025-07-31":{"price":1325.63,"price_L":1280.5},"2025-07-30":{"price":1325.63,"price_L":1280.5},"2025-07-29":{"price":1305.05,"price_L":1259.92},"2025-07-28":{"price":1305.11,"price_L":1259.86},"2025-07-25":{"price":1300.14,"price_L":1255.15},"2025-07-24":{"price":1284.92,"price_L":1240.23},"2025-07-23":{"price":1277.43,"price_L":1232.51},"2025-07-22":{"price":1278.32,"price_L":1233.6},"2025-07-21":{"price":1298.51,"price_L":1250.92},"2025-07-18":{"price":1307.33,"price_L":1261.86},"2025-07-17":{"price":1289.98,"price_L":1243.26},"2025-07-16":{"price":1278.62,"price_L":1232.6},"2025-07-15":{"price":1288.17,"price_L":1242.78},"2025-07-14":{"price":1291.23,"price_L":1243.87},"2025-07-11":{"price":1280.85,"price_L":1235.05},"2025-07-10":{"price":1279.22,"price_L":1233.32},"2025-07-08":{"price":1276.79,"price_L":1230.99},"2025-07-07":{"price":1282.47,"price_L":1236.81},"2025-07-04":{"price":1260.36,"price_L":1214.86},"2025-07-03":{"price":1248.43,"price_L":1203.67},"2025-07-02":{"price":1248.43,"price_L":1203.07},"2025-07-01":{"price":1237.18,"price_L":1191.36},"2025-06-30":{"price":1217.87,"price_L":1173},"2025-06-27":{"price":1204.62,"price_L":1160.11},"2025-06-26":{"price":1209.78,"price_L":1165.57},"2025-06-25":{"price":1203.44,"price_L":1159.13},"2025-06-24":{"price":1190.85,"price_L":1146.66},"2025-06-23":{"price":1188.8,"price_L":1144.87},"2025-06-19":{"price":1180.19,"price_L":1136.23},"2025-06-18":{"price":1189.61,"price_L":1146.18},"2025-06-17":{"price":1189.61,"price_L":1146.18},"2025-06-13":{"price":1201.12,"price_L":1156.92},"2025-06-12":{"price":1202.73,"price_L":1160.75},"2025-06-11":{"price":1202.12,"price_L":1159.87},"2025-06-10":{"price":1202.12,"price_L":1159.87},"2025-06-09":{"price":1201.33,"price_L":1159.37},"2025-06-06":{"price":1205.86,"price_L":1163.13},"2025-06-05":{"price":1206.55,"price_L":1163.97},"2025-06-04":{"price":1199.07,"price_L":1156.25},"2025-06-03":{"price":1203.75,"price_L":1161.39},"2025-06-02":{"price":1199.85,"price_L":1156.41},"2025-05-30":{"price":1209.35,"price_L":1161.45},"2025-05-29":{"price":1199.79,"price_L":1147.57},"2025-05-28":{"price":1176.88,"price_L":1126.97},"2025-05-27":{"price":1174.39,"price_L":1125.18},"2025-05-26":{"price":1163.94,"price_L":1111.75},"2025-05-23":{"price":1157.43,"price_L":1105.86},"2025-05-22":{"price":1161.91,"price_L":1115.56},"2025-05-21":{"price":1166.64,"price_L":1115.28},"2025-05-20":{"price":1162.22,"price_L":1117.08},"2025-05-19":{"price":1157.77,"price_L":1108.27},"2025-05-16":{"price":1167.84,"price_L":1121.26},"2025-05-15":{"price":1155.2,"price_L":1106.11},"2025-05-14":{"price":1153.47,"price_L":1103.7},"2025-05-13":{"price":1150.3,"price_L":1100.71},"2025-05-12":{"price":1148.33,"price_L":1102.43},"2025-05-09":{"price":1166.96,"price_L":1120.38},"2025-05-08":{"price":1138.07,"price_L":1087.18},"2025-05-07":{"price":1152.76,"price_L":1103.99},"2025-05-06":{"price":1220.45,"price_L":1169.65},"2025-05-05":{"price":1216.47,"price_L":1163.39},"2025-04-30":{"price":1194.45,"price_L":1142.98},"2025-04-29":{"price":1194.45,"price_L":1142.98},"2025-04-28":{"price":1192.84,"price_L":1141.6},"2025-04-25":{"price":1193.62,"price_L":1064.56},"2025-04-24":{"price":1196.88,"price_L":1141.35},"2025-04-23":{"price":1333.24,"price_L":1251.44},"2025-04-22":{"price":1125.54,"price_L":1071.36},"2025-04-21":{"price":1114.83,"price_L":1061.62},"2025-04-16":{"price":1179.47,"price_L":1126.09},"2025-04-15":{"price":1233.99,"price_L":1179.75},"2025-04-14":{"price":1233.36,"price_L":1178.86},"2025-04-11":{"price":1107.96,"price_L":1042.24},"2025-04-10":{"price":1105.26,"price_L":1041.07},"2025-04-09":{"price":1106.1,"price_L":1046.94},"2025-04-08":{"price":1106.1,"price_L":1046.94},"2025-04-07":{"price":1105.52,"price_L":1045.77},"2025-04-04":{"price":1104.86,"price_L":1045.11},"2025-04-03":{"price":1104.6,"price_L":1045.04},"2025-04-01":{"price":1104.03,"price_L":1044.28},"2025-03-31":{"price":1103.73,"price_L":1044.32},"2025-03-28":{"price":1103.52,"price_L":1044.24},"2025-03-27":{"price":1102.76,"price_L":1043.35},"2025-03-26":{"price":1101.97,"price_L":1043.03},"2025-03-25":{"price":1101.19,"price_L":1041.78},"2025-03-21":{"price":1100.48,"price_L":1041.07},"2025-03-20":{"price":1099.04,"price_L":1041.11},"2025-03-19":{"price":1099.51,"price_L":1039.9},"2025-03-18":{"price":1099.34,"price_L":1039.93},"2025-03-17":{"price":1098.97,"price_L":1039.56}},"intraday":{"2026-03-19":{"16:59":{"price":1416.66},"16:58":{"price":1416.66},"16:57":{"price":1416.66},"16:56":{"price":1416.66},"16:55":{"price":1416.66},"16:54":{"price":1416.66},"16:53":{"price":1416.66},"16:52":{"price":1416.66},"16:51":{"price":1416.66},"16:50":{"price":1416.66},"16:49":{"price":1416.66},"16:48":{"price":1416.66},"16:47":{"price":1416.66},"16:46":{"price":1416.66},"16:45":{"price":1416.66},"16:44":{"price":1416.66},"16:43":{"price":1416.66},"16:42":{"price":1416.66},"16:41":{"price":1416.66},"16:40":{"price":1416.66},"16:39":{"price":1416.66},"16:38":{"price":1416.66},"16:37":{"price":1416.66},"16:36":{"price":1416.66},"16:35":{"price":1416.66},"16:34":{"price":1416.66},"16:33":{"price":1416.66},"16:32":{"price":1416.66},"16:31":{"price":1416.66},"16:30":{"price":1416.66},"16:29":{"price":1416.66},"16:28":{"price":1416.66},"16:27":{"price":1416.66},"16:26":{"price":1416.66},"16:25":{"price":1416.66},"16:24":{"price":1416.66},"16:23":{"price":1416.66},"16:22":{"price":1416.66},"16:21":{"price":1416.66},"16:20":{"price":1416.66},"16:19":{"price":1416.66},"16:18":{"price":1416.66},"16:17":{"price":1416.66},"16:16":{"price":1416.66},"16:15":{"price":1416.66},"16:14":{"price":1416.66},"16:13":{"price":1416.66},"16:12":{"price":1416.66},"16:11":{"price":1416.66},"16:10":{"price":1416.66},"16:09":{"price":1416.66},"16:08":{"price":1416.66},"16:07":{"price":1416.66},"16:06":{"price":1416.66},"16:05":{"price":1416.66},"16:04":{"price":1416.66},"16:03":{"price":1416.66},"16:02":{"price":1416.66},"16:01":{"price":1416.66},"16:00":{"price":1416.66},"15:59":{"price":1416.66},"15:58":{"price":1416.66},"15:57":{"price":1416.66},"15:56":{"price":1416.66},"15:55":{"price":1416.66},"15:54":{"price":1416.66},"15:53":{"price":1416.66},"15:52":{"price":1416.66},"15:51":{"price":1416.66},"15:50":{"price":1416.66},"15:49":{"price":1416.66},"15:48":{"price":1416.66},"15:47":{"price":1416.66},"15:46":{"price":1416.66},"15:45":{"price":1416.66},"15:44":{"price":1416.66},"15:43":{"price":1416.66},"15:42":{"price":1416.66},"15:41":{"price":1416.66},"15:40":{"price":1416.66},"15:39":{"price":1416.66},"15:38":{"price":1416.66},"15:37":{"price":1416.66},"15:36":{"price":1416.66},"15:35":{"price":1416.66},"15:34":{"price":1416.66},"15:33":{"price":1416.66},"15:32":{"price":1416.66},"15:31":{"price":1416.66},"15:30":{"price":1416.66},"15:29":{"price":1416.66},"15:28":{"price":1416.66},"15:27":{"price":1416.66},"15:26":{"price":1416.66},"15:25":{"price":1416.66},"15:24":{"price":1416.66},"15:23":{"price":1416.66},"15:22":{"price":1416.66},"15:21":{"price":1416.66},"15:20":{"price":1416.66},"15:19":{"price":1416.66},"15:18":{"price":1416.66},"15:17":{"price":1416.66},"15:16":{"price":1416.66},"15:15":{"price":1416.66},"15:14":{"price":1416.66},"15:13":{"price":1416.66},"15:12":{"price":1416.66},"15:11":{"price":1416.66},"15:10":{"price":1416.66},"15:09":{"price":1416.66},"15:08":{"price":1416.66},"15:07":{"price":1416.66},"15:06":{"price":1416.66},"15:05":{"price":1416.66},"15:04":{"price":1416.66},"15:03":{"price":1416.66},"15:02":{"price":1416.66},"15:01":{"price":1416.66},"15:00":{"price":1416.66},"14:59":{"price":1416.66},"14:58":{"price":1416.66},"14:57":{"price":1416.66},"14:56":{"price":1416.66},"14:55":{"price":1416.66},"14:54":{"price":1416.66},"14:53":{"price":1416.66},"14:52":{"price":1416.66},"14:51":{"price":1416.66},"14:50":{"price":1416.66},"14:49":{"price":1416.66},"14:48":{"price":1416.66},"14:47":{"price":1416.66},"14:46":{"price":1416.66},"14:45":{"price":1416.66},"14:44":{"price":1416.66},"14:43":{"price":1416.66},"14:42":{"price":1416.66},"14:41":{"price":1416.66},"14:40":{"price":1416.66},"14:39":{"price":1416.66},"14:38":{"price":1416.66},"14:37":{"price":1416.66},"14:36":{"price":1416.66},"14:35":{"price":1416.66},"14:34":{"price":1416.66},"14:33":{"price":1416.66},"14:32":{"price":1416.66},"14:31":{"price":1416.66},"14:30":{"price":1416.66},"14:29":{"price":1416.66},"14:28":{"price":1416.66},"14:27":{"price":1416.66},"14:26":{"price":1416.66},"14:25":{"price":1416.66},"14:24":{"price":1416.66},"14:23":{"price":1416.66},"14:22":{"price":1416.66},"14:21":{"price":1416.66},"14:20":{"price":1416.66},"14:19":{"price":1416.66},"14:18":{"price":1416.66},"14:17":{"price":1416.66},"14:16":{"price":1416.66},"14:15":{"price":1416.66},"14:14":{"price":1416.66},"14:13":{"price":1416.66},"14:12":{"price":1420.41},"14:11":{"price":1420.41},"14:10":{"price":1420.41},"14:09":{"price":1420.41},"14:08":{"price":1420.41},"14:07":{"price":1420.41},"14:06":{"price":1420.41},"14:05":{"price":1420.41},"14:04":{"price":1420.41},"14:03":{"price":1420.41},"14:02":{"price":1420.41},"14:01":{"price":1420.41},"14:00":{"price":1420.41},"13:59":{"price":1420.41},"13:58":{"price":1420.41},"13:57":{"price":1420.41},"13:56":{"price":1420.41},"13:55":{"price":1420.41},"13:54":{"price":1420.41},"13:53":{"price":1420.41},"13:52":{"price":1420.41},"13:51":{"price":1420.41},"13:50":{"price":1420.41},"13:49":{"price":1420.41},"13:48":{"price":1420.41},"13:47":{"price":1420.41},"13:46":{"price":1420.41},"13:45":{"price":1420.41},"13:44":{"price":1420.41},"13:43":{"price":1420.41},"13:42":{"price":1420.41},"13:41":{"price":1420.41},"13:40":{"price":1420.41},"13:39":{"price":1420.41},"13:38":{"price":1420.41},"13:37":{"price":1420.41},"13:36":{"price":1420.41},"13:35":{"price":1420.41},"13:34":{"price":1420.41},"13:33":{"price":1420.41},"13:32":{"price":1420.41},"13:31":{"price":1420.41},"13:30":{"price":1420.41},"13:29":{"price":1420.41},"13:28":{"price":1420.41},"13:27":{"price":1420.41},"13:26":{"price":1420.41},"13:25":{"price":1420.41},"13:24":{"price":1420.41},"13:23":{"price":1420.41},"13:22":{"price":1420.41},"13:21":{"price":1420.41},"13:20":{"price":1420.41},"13:19":{"price":1420.41},"13:18":{"price":1420.41},"13:17":{"price":1420.41},"13:16":{"price":1420.41},"13:15":{"price":1420.41},"13:14":{"price":1420.41},"13:13":{"price":1420.41},"13:12":{"price":1420.41},"13:11":{"price":1420.41},"13:10":{"price":1420.41},"13:09":{"price":1420.41},"13:08":{"price":1420.41},"13:07":{"price":1420.41},"13:06":{"price":1420.41},"13:05":{"price":1420.41},"13:04":{"price":1420.41},"13:03":{"price":1420.41},"13:02":{"price":1420.41},"13:01":{"price":1420.41},"13:00":{"price":1420.41},"12:59":{"price":1420.41},"12:58":{"price":1420.41},"12:57":{"price":1420.41},"12:56":{"price":1420.41},"12:55":{"price":1420.41},"12:54":{"price":1420.41},"12:53":{"price":1420.41},"12:52":{"price":1420.41},"12:51":{"price":1420.41},"12:50":{"price":1420.41},"12:49":{"price":1420.41},"12:48":{"price":1420.41},"12:47":{"price":1420.41},"12:46":{"price":1420.41},"12:45":{"price":1420.41},"12:44":{"price":1420.41},"12:43":{"price":1420.41},"12:42":{"price":1420.41},"12:41":{"price":1420.41},"12:40":{"price":1420.41},"12:39":{"price":1420.41},"12:38":{"price":1420.4},"12:37":{"price":1420.4},"12:36":{"price":1420.4},"12:35":{"price":1420.4},"12:34":{"price":1420.4},"12:33":{"price":1420.4},"12:32":{"price":1420.4},"12:31":{"price":1420.4},"12:30":{"price":1420.4},"12:29":{"price":1420.4},"12:28":{"price":1420.4},"12:27":{"price":1420.4},"12:26":{"price":1420.4},"12:25":{"price":1420.4},"12:24":{"price":1420.4},"12:23":{"price":1420.4},"12:22":{"price":1420.4},"12:21":{"price":1420.4},"12:20":{"price":1420.4},"12:19":{"price":1420.4},"12:18":{"price":1420.4},"12:17":{"price":1420.4},"12:16":{"price":1420.4},"12:15":{"price":1420.4},"12:14":{"price":1420.4},"12:13":{"price":1420.4},"12:12":{"price":1420.4},"12:11":{"price":1420.4},"12:10":{"price":1420.4},"12:09":{"price":1420.4},"12:08":{"price":1420.4},"12:07":{"price":1420.4},"12:06":{"price":1420.4},"12:05":{"price":1420.4},"12:04":{"price":1420.4},"12:03":{"price":1420.4},"12:02":{"price":1420.4},"12:01":{"price":1420.4},"12:00":{"price":1420.4},"11:59":{"price":1420.4},"11:58":{"price":1420.4},"11:57":{"price":1420.4},"11:56":{"price":1420.4},"11:55":{"price":1420.4},"11:54":{"price":1420.4},"11:53":{"price":1420.4},"11:52":{"price":1420.4},"11:51":{"price":1420.4},"11:50":{"price":1420.4},"11:49":{"price":1420.4},"11:48":{"price":1420.4},"11:47":{"price":1420.4},"11:46":{"price":1420.4},"11:45":{"price":1420.4},"11:44":{"price":1420.4},"11:43":{"price":1420.4},"11:42":{"price":1420.4},"11:41":{"price":1420.4},"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1418.18,"return":-0.11},"1w":{"date":"2026-03-12","prev":1419.08,"return":-0.17},"1m":{"date":"2026-02-19","prev":1419.32,"return":-0.19},"3m":{"date":"2025-12-19","prev":1474.1,"return":-3.9},"6m":{"date":"2025-09-19","prev":1523.75,"return":-7.03},"9m":{"date":"2025-06-19","prev":1180.19,"return":20.04},"1y":{"date":"2025-03-19","prev":1099.51,"return":28.84}}}}},"PAMP":{"ticker":"PAMP","name":"Pampa Energia","kind":"equity","img":"PAMP","currency":{"USM":"PAMPD","ARS":"PAMP"},"data":{"ARS":{"daily":{"2026-03-19":{"price":5085,"nominal":"2932855","volume":"14787552755"},"2026-03-18":{"price":5010,"nominal":"1421950","volume":"7120373225"},"2026-03-17":{"price":4940,"nominal":"1377861","volume":"6716357760"},"2026-03-16":{"price":4717.5,"nominal":"985196","volume":"4646431983"},"2026-03-13":{"price":4752.5,"nominal":"893002","volume":"4262146058"},"2026-03-12":{"price":4802.5,"nominal":"1182518","volume":"5778617990"},"2026-03-11":{"price":4900,"nominal":"1312483","volume":"6416563885"},"2026-03-10":{"price":4842.5,"nominal":"1894777","volume":"9213215018"},"2026-03-09":{"price":4705,"nominal":"1140938","volume":"5356365315"},"2026-03-06":{"price":4695,"nominal":"1299698","volume":"6117633488"},"2026-03-05":{"price":4567.5,"nominal":"1065010","volume":"4842739713"},"2026-03-04":{"price":4490,"nominal":"1386674","volume":"6234260538"},"2026-03-03":{"price":4477.5,"nominal":"1999560","volume":"8975247115"},"2026-03-02":{"price":4537.5,"nominal":"2344865","volume":"10796037093"},"2026-02-27":{"price":4495,"nominal":"840443","volume":"3835249718"},"2026-02-26":{"price":4680,"nominal":"688744","volume":"3229542415"},"2026-02-25":{"price":4745,"nominal":"697613","volume":"3277514215"},"2026-02-24":{"price":4742.5,"nominal":"1037412","volume":"4847497093"},"2026-02-23":{"price":4602.5,"nominal":"708104","volume":"3275913905"},"2026-02-20":{"price":4802.5,"nominal":"726872","volume":"3489051698"},"2026-02-19":{"price":4815,"nominal":"797239","volume":"3776332085"},"2026-02-18":{"price":4635,"nominal":"648668","volume":"3031982810"},"2026-02-13":{"price":4840,"nominal":"803179","volume":"3896590953"},"2026-02-12":{"price":4852.5,"nominal":"886844","volume":"4344562518"},"2026-02-11":{"price":5070,"nominal":"823134","volume":"4170646135"},"2026-02-10":{"price":5175,"nominal":"1524131","volume":"7653219280"},"2026-02-09":{"price":4962.5,"nominal":"704566","volume":"3460000680"},"2026-02-06":{"price":4985,"nominal":"920322","volume":"4588557638"},"2026-02-05":{"price":4920,"nominal":"642035","volume":"3160911330"},"2026-02-04":{"price":4962.5,"nominal":"957091","volume":"4717759985"},"2026-02-03":{"price":4970,"nominal":"874515","volume":"4364952638"},"2026-02-02":{"price":5045,"nominal":"951382","volume":"4855764380"},"2026-01-30":{"price":5215,"nominal":"1377291","volume":"7267408000"},"2026-01-29":{"price":5315,"nominal":"1038916","volume":"5527904025"},"2026-01-28":{"price":5380,"nominal":"1284434","volume":"6849548695"},"2026-01-27":{"price":5365,"nominal":"1266152","volume":"6718669825"},"2026-01-26":{"price":5175,"nominal":"1579553","volume":"8199363755"},"2026-01-23":{"price":5080,"nominal":"926329","volume":"4711861785"},"2026-01-22":{"price":5035,"nominal":"1239698","volume":"6246057448"},"2026-01-21":{"price":5010,"nominal":"1271419","volume":"6283817320"},"2026-01-20":{"price":4905,"nominal":"1513533","volume":"7367568630"},"2026-01-19":{"price":4795,"nominal":"303974","volume":"1453676863"},"2026-01-16":{"price":4792.5,"nominal":"640024","volume":"3097256240"},"2026-01-15":{"price":4792.5,"nominal":"1496746","volume":"7200906698"},"2026-01-14":{"price":4935,"nominal":"1192587","volume":"5958905650"},"2026-01-13":{"price":5050,"nominal":"1924108","volume":"9729700680"},"2026-01-12":{"price":5070,"nominal":"1003637","volume":"5064923745"},"2026-01-09":{"price":5065,"nominal":"732573","volume":"3709904435"},"2026-01-08":{"price":5085,"nominal":"1452947","volume":"7331202385"},"2026-01-07":{"price":5020,"nominal":"1366372","volume":"6895275870"},"2026-01-06":{"price":5235,"nominal":"1271190","volume":"6751906150"},"2026-01-05":{"price":5365,"nominal":"863138","volume":"4611430295"},"2026-01-02":{"price":5440,"nominal":"894068","volume":"4807290200"},"2025-12-30":{"price":5260,"nominal":"1232067","volume":"6541672500"},"2025-12-29":{"price":5375,"nominal":"1165774","volume":"6298634160"},"2025-12-26":{"price":5375,"nominal":"671080","volume":"3654781180"},"2025-12-24":{"price":5475,"nominal":"61234","volume":"333212820"},"2025-12-23":{"price":5435,"nominal":"614780","volume":"3360733950"},"2025-12-22":{"price":5465,"nominal":"915626","volume":"5042129795"},"2025-12-19":{"price":5495,"nominal":"820032","volume":"4515228330"},"2025-12-18":{"price":5485,"nominal":"1246102","volume":"6898816765"},"2025-12-17":{"price":5455,"nominal":"582374","volume":"3179143610"},"2025-12-16":{"price":5470,"nominal":"703848","volume":"3848109980"},"2025-12-15":{"price":5460,"nominal":"511467","volume":"2770193110"},"2025-12-12":{"price":5395,"nominal":"653144","volume":"3515708230"},"2025-12-11":{"price":5445,"nominal":"901446","volume":"4869647410"},"2025-12-10":{"price":5475,"nominal":"786515","volume":"4312666240"},"2025-12-09":{"price":5410,"nominal":"815773","volume":"4410975705"},"2025-12-05":{"price":5455,"nominal":"964443","volume":"5386259015"},"2025-12-04":{"price":5570,"nominal":"857098","volume":"4832465065"},"2025-12-03":{"price":5610,"nominal":"1150447","volume":"6363580150"},"2025-12-02":{"price":5430,"nominal":"1342995","volume":"7388011955"},"2025-12-01":{"price":5470,"nominal":"1380691","volume":"7527519255"},"2025-11-28":{"price":5405,"nominal":"1356532","volume":"7400812440"},"2025-11-27":{"price":5415,"nominal":"740892","volume":"4044053220"},"2025-11-26":{"price":5445,"nominal":"1232867","volume":"6658293365"},"2025-11-25":{"price":5300,"nominal":"1459451","volume":"7574372965"},"2025-11-21":{"price":5155,"nominal":"419662","volume":"2150075830"},"2025-11-20":{"price":5275,"nominal":"1090064","volume":"5760431475"},"2025-11-19":{"price":5250,"nominal":"2022414","volume":"10767054645"},"2025-11-18":{"price":5325,"nominal":"1321678","volume":"6924467110"},"2025-11-17":{"price":5255,"nominal":"1349747","volume":"7212075225"},"2025-11-14":{"price":5370,"nominal":"2303020","volume":"12226239410"},"2025-11-13":{"price":5145,"nominal":"1584499","volume":"8254049045"},"2025-11-12":{"price":5285,"nominal":"2194884","volume":"11503857170"},"2025-11-11":{"price":5185,"nominal":"1913639","volume":"10050784360"},"2025-11-10":{"price":5175,"nominal":"2817923","volume":"14492414335"},"2025-11-07":{"price":5030,"nominal":"5356273","volume":"26817014690"},"2025-11-06":{"price":5170,"nominal":"772445","volume":"4009127150"},"2025-11-05":{"price":5270,"nominal":"2725668","volume":"14480714130"},"2025-11-04":{"price":5350,"nominal":"2976904","volume":"15984524905"},"2025-11-03":{"price":5410,"nominal":"4183454","volume":"22580338595"},"2025-10-31":{"price":5155,"nominal":"3325437","volume":"17200893280"},"2025-10-30":{"price":4847.5,"nominal":"2449523","volume":"11807233265"},"2025-10-29":{"price":4915,"nominal":"5068109","volume":"24856562295"},"2025-10-28":{"price":4620,"nominal":"4366571","volume":"20192764695"},"2025-10-27":{"price":4522.5,"nominal":"6060442","volume":"27693279060"},"2025-10-24":{"price":3920,"nominal":"2077751","volume":"8162431578"},"2025-10-23":{"price":3892.5,"nominal":"2995410","volume":"11845802448"},"2025-10-22":{"price":3865,"nominal":"3906637","volume":"14863169610"},"2025-10-21":{"price":3822.5,"nominal":"3089501","volume":"11796686900"},"2025-10-20":{"price":3770,"nominal":"2447039","volume":"9315102743"},"2025-10-17":{"price":3927.5,"nominal":"1092358","volume":"4252609508"},"2025-10-16":{"price":3847.5,"nominal":"1402027","volume":"5409952780"},"2025-10-15":{"price":3857.5,"nominal":"2326132","volume":"9028247913"},"2025-10-14":{"price":3770,"nominal":"2579246","volume":"10008482208"},"2025-10-13":{"price":3890,"nominal":"1758063","volume":"6770266928"},"2025-10-09":{"price":3825,"nominal":"2496165","volume":"9694192498"},"2025-10-08":{"price":3772.5,"nominal":"1232710","volume":"4596312505"},"2025-10-07":{"price":3730,"nominal":"1149498","volume":"4256389920"},"2025-10-06":{"price":3680,"nominal":"1040384","volume":"3826855225"},"2025-10-03":{"price":3707.5,"nominal":"1127964","volume":"4178239623"},"2025-10-02":{"price":3750,"nominal":"1740926","volume":"6406304395"},"2025-10-01":{"price":3660,"nominal":"1878899","volume":"6965204855"},"2025-09-30":{"price":3682.5,"nominal":"2054408","volume":"7451300185"},"2025-09-29":{"price":3597.5,"nominal":"1075585","volume":"3897682063"},"2025-09-26":{"price":3637.5,"nominal":"3336005","volume":"12088077650"},"2025-09-25":{"price":3572.5,"nominal":"1380235","volume":"4918344923"},"2025-09-24":{"price":3677.5,"nominal":"2440517","volume":"9076053548"},"2025-09-23":{"price":3680,"nominal":"2459351","volume":"8956998378"},"2025-09-22":{"price":3677.5,"nominal":"3285181","volume":"12184014208"},"2025-09-19":{"price":3572.5,"nominal":"5213160","volume":"18304239778"},"2025-09-18":{"price":3507.5,"nominal":"5272037","volume":"18415950348"},"2025-09-17":{"price":3595,"nominal":"974637","volume":"3524765865"},"2025-09-16":{"price":3637.5,"nominal":"1877462","volume":"6760830055"},"2025-09-15":{"price":3545,"nominal":"2221244","volume":"7875826425"},"2025-09-12":{"price":3512.5,"nominal":"2029579","volume":"7090138308"},"2025-09-11":{"price":3587.5,"nominal":"1639422","volume":"5872321365"},"2025-09-10":{"price":3580,"nominal":"2739464","volume":"9746251123"},"2025-09-09":{"price":3372.5,"nominal":"3959122","volume":"13363107275"},"2025-09-08":{"price":3267.5,"nominal":"6327641","volume":"20890141953"},"2025-09-05":{"price":3760,"nominal":"2310574","volume":"8708252970"},"2025-09-04":{"price":3725,"nominal":"1803915","volume":"6671502070"},"2025-09-03":{"price":3610,"nominal":"2606205","volume":"9383003120"},"2025-09-02":{"price":3610,"nominal":"3092039","volume":"10969656870"},"2025-09-01":{"price":3535,"nominal":"1487328","volume":"5285123030"},"2025-08-29":{"price":3645,"nominal":"797269","volume":"2887926330"},"2025-08-28":{"price":3675,"nominal":"2363164","volume":"8732697660"},"2025-08-27":{"price":3590,"nominal":"1792269","volume":"6494499615"},"2025-08-26":{"price":3685,"nominal":"1228974","volume":"4475265415"},"2025-08-25":{"price":3610,"nominal":"3534866","volume":"12907739605"},"2025-08-22":{"price":3750,"nominal":"1470166","volume":"5636000635"},"2025-08-21":{"price":3755,"nominal":"1106168","volume":"4140477325"},"2025-08-20":{"price":3715,"nominal":"1186807","volume":"4435681690"},"2025-08-19":{"price":3700,"nominal":"2674627","volume":"10035736675"},"2025-08-18":{"price":3900,"nominal":"1355575","volume":"5303945855"},"2025-08-14":{"price":3910,"nominal":"2144766","volume":"8365999295"},"2025-08-13":{"price":4030,"nominal":"1237549","volume":"4997344290"},"2025-08-12":{"price":4045,"nominal":"1653710","volume":"6746171870"},"2025-08-11":{"price":4000,"nominal":"1267892","volume":"5090583660"},"2025-08-08":{"price":3980,"nominal":"2910404","volume":"11576175105"},"2025-08-07":{"price":4135,"nominal":"3459763","volume":"14619325200"},"2025-08-06":{"price":4385,"nominal":"2365581","volume":"10335935575"},"2025-08-05":{"price":4180,"nominal":"1011967","volume":"4183848970"},"2025-08-04":{"price":4050,"nominal":"776972","volume":"3165334295"},"2025-08-01":{"price":4065,"nominal":"994629","volume":"4030394455"},"2025-07-31":{"price":4115,"nominal":"2080753","volume":"8614280585"},"2025-07-30":{"price":4110,"nominal":"2340603","volume":"9564652025"},"2025-07-29":{"price":4070,"nominal":"2856262","volume":"11576001025"},"2025-07-28":{"price":3875,"nominal":"2407256","volume":"9318455910"},"2025-07-25":{"price":3840,"nominal":"2347421","volume":"9035347110"},"2025-07-24":{"price":3780,"nominal":"1606766","volume":"5947840690"},"2025-07-23":{"price":3670,"nominal":"2448903","volume":"8933294495"},"2025-07-22":{"price":3520,"nominal":"2299096","volume":"8151271155"},"2025-07-21":{"price":3585,"nominal":"1849734","volume":"6713354045"},"2025-07-18":{"price":3695,"nominal":"1904531","volume":"7064706570"},"2025-07-17":{"price":3635,"nominal":"2108137","volume":"7706336645"},"2025-07-16":{"price":3590,"nominal":"1346766","volume":"4858883435"},"2025-07-15":{"price":3715,"nominal":"4073853","volume":"15144948515"},"2025-07-14":{"price":3705,"nominal":"5655616","volume":"20628088745"},"2025-07-11":{"price":3495,"nominal":"1238760","volume":"4355574725"},"2025-07-10":{"price":3605,"nominal":"2126643","volume":"7706516370"},"2025-07-08":{"price":3780,"nominal":"2602954","volume":"9657437525"},"2025-07-07":{"price":3545,"nominal":"1419396","volume":"5001834660"},"2025-07-04":{"price":3620,"nominal":"439124","volume":"1587052090"},"2025-07-03":{"price":3600,"nominal":"1016531","volume":"3613421255"},"2025-07-02":{"price":3500,"nominal":"1023095","volume":"3565362820"},"2025-07-01":{"price":3395,"nominal":"1090289","volume":"3685054080"},"2025-06-30":{"price":3345,"nominal":"1289999","volume":"4323477040"},"2025-06-27":{"price":3390,"nominal":"568321","volume":"1923615210"},"2025-06-26":{"price":3380,"nominal":"659035","volume":"2233938670"},"2025-06-25":{"price":3350,"nominal":"903945","volume":"3044588565"},"2025-06-24":{"price":3425,"nominal":"1096933","volume":"3769561325"},"2025-06-23":{"price":3360,"nominal":"1125163","volume":"3743928645"},"2025-06-19":{"price":3430,"nominal":"422307","volume":"1455580690"},"2025-06-18":{"price":3410,"nominal":"1317831","volume":"4537796385"},"2025-06-17":{"price":3475,"nominal":"1584209","volume":"5506531960"},"2025-06-13":{"price":3565,"nominal":"1061401","volume":"3817265095"},"2025-06-12":{"price":3625,"nominal":"1075057","volume":"3899501840"},"2025-06-11":{"price":3625,"nominal":"1330464","volume":"4830351265"},"2025-06-10":{"price":3630,"nominal":"2256955","volume":"8142854550"},"2025-06-09":{"price":3500,"nominal":"902226","volume":"3165684660"},"2025-06-06":{"price":3550,"nominal":"936932","volume":"3328675575"},"2025-06-05":{"price":3505,"nominal":"1141029","volume":"4021011875"},"2025-06-04":{"price":3455,"nominal":"1733801","volume":"6106417885"},"2025-06-03":{"price":3685,"nominal":"1105674","volume":"4055355895"},"2025-06-02":{"price":3585,"nominal":"553604","volume":"2013837100"},"2025-05-30":{"price":3700,"nominal":"700899","volume":"2593416235"},"2025-05-29":{"price":3740,"nominal":"1104581","volume":"4169400705"},"2025-05-28":{"price":3830,"nominal":"1107717","volume":"4238334370"},"2025-05-27":{"price":3810,"nominal":"721415","volume":"2745958040"},"2025-05-26":{"price":3815,"nominal":"568366","volume":"2175344250"},"2025-05-23":{"price":3805,"nominal":"576644","volume":"2192722835"},"2025-05-22":{"price":3765,"nominal":"1641331","volume":"6244223350"},"2025-05-21":{"price":3805,"nominal":"2528896","volume":"9817703490"},"2025-05-20":{"price":3945,"nominal":"1182167","volume":"4687988910"},"2025-05-19":{"price":3960,"nominal":"1195154","volume":"4771706765"},"2025-05-16":{"price":3860,"nominal":"1036408","volume":"4016705890"},"2025-05-15":{"price":3830,"nominal":"2756389","volume":"10596021305"},"2025-05-14":{"price":3880,"nominal":"1268019","volume":"4868265470"},"2025-05-13":{"price":3875,"nominal":"2955530","volume":"11400166635"},"2025-05-12":{"price":3745,"nominal":"3988687","volume":"14727503410"},"2025-05-09":{"price":3495,"nominal":"1203350","volume":"4160254990"},"2025-05-08":{"price":3355,"nominal":"971149","volume":"3235832700"},"2025-05-07":{"price":3315,"nominal":"2377364","volume":"7931049710"},"2025-05-06":{"price":3465,"nominal":"897016","volume":"3086813290"},"2025-05-05":{"price":3355,"nominal":"837722","volume":"2838743845"},"2025-04-30":{"price":3385,"nominal":"957568","volume":"3264140945"},"2025-04-29":{"price":3485,"nominal":"887591","volume":"3123082260"},"2025-04-28":{"price":3530,"nominal":"1033987","volume":"3636233450"},"2025-04-25":{"price":3650,"nominal":"914132","volume":"3332915375"},"2025-04-24":{"price":3640,"nominal":"1435786","volume":"5354435590"},"2025-04-23":{"price":3660,"nominal":"2072830","volume":"7695708105"},"2025-04-22":{"price":3570,"nominal":"1446643","volume":"5096106865"},"2025-04-21":{"price":3360,"nominal":"1305654","volume":"4376949700"},"2025-04-16":{"price":3615,"nominal":"1299347","volume":"4759600610"},"2025-04-15":{"price":3740,"nominal":"1039821","volume":"3900886850"},"2025-04-14":{"price":3855,"nominal":"3116783","volume":"11925976425"},"2025-04-11":{"price":3730,"nominal":"1541366","volume":"5791910675"},"2025-04-10":{"price":3560,"nominal":"1573347","volume":"5625180525"},"2025-04-09":{"price":3620,"nominal":"2791411","volume":"9764393770"},"2025-04-08":{"price":3425,"nominal":"3329524","volume":"11657276375"},"2025-04-07":{"price":3510,"nominal":"2999378","volume":"10661794895"},"2025-04-04":{"price":3660,"nominal":"0","volume":"0"},"2025-04-03":{"price":3940,"nominal":"1146242","volume":"4561706790"},"2025-04-01":{"price":4145,"nominal":"633208","volume":"2627388705"},"2025-03-31":{"price":4045,"nominal":"1663654","volume":"6744266065"},"2025-03-28":{"price":4145,"nominal":"775146","volume":"3226461755"},"2025-03-27":{"price":4185,"nominal":"967378","volume":"4099274155"},"2025-03-26":{"price":4250,"nominal":"1100702","volume":"4739778900"},"2025-03-25":{"price":4345,"nominal":"1167957","volume":"5087027120"},"2025-03-21":{"price":4255,"nominal":"1087648","volume":"4566086735"},"2025-03-20":{"price":4115,"nominal":"856996","volume":"3523665370"},"2025-03-19":{"price":4130,"nominal":"1142765","volume":"4662532215"},"2025-03-18":{"price":3945,"nominal":"1185548","volume":"4677319785"},"2025-03-17":{"price":4030,"nominal":"1029330","volume":"4189972510"}},"intraday":{"2026-03-19":{"17:11":{"price":5085,"nominal":"2","volume":"10170","trades":"1"},"17:09":{"price":5085,"nominal":"3","volume":"15255","trades":"1"},"17:08":{"price":5085,"nominal":"12","volume":"61020","trades":"1"},"16:59":{"price":5085,"nominal":"12683","volume":"64454950","trades":"14"},"16:58":{"price":5085,"nominal":"1516","volume":"7715280","trades":"10"},"16:57":{"price":5080,"nominal":"11480","volume":"58423910","trades":"19"},"16:56":{"price":5090,"nominal":"5399","volume":"27473555","trades":"14"},"16:55":{"price":5085,"nominal":"249","volume":"1267350","trades":"6"},"16:54":{"price":5090,"nominal":"2824","volume":"14372205","trades":"16"},"16:53":{"price":5075,"nominal":"384","volume":"1952190","trades":"8"},"16:52":{"price":5085,"nominal":"890","volume":"4526640","trades":"8"},"16:51":{"price":5085,"nominal":"833","volume":"4235775","trades":"4"},"16:50":{"price":5085,"nominal":"729","volume":"3703670","trades":"17"},"16:49":{"price":5075,"nominal":"247","volume":"1253705","trades":"8"},"16:48":{"price":5075,"nominal":"1487","volume":"7555595","trades":"9"},"16:47":{"price":5095,"nominal":"212","volume":"1078090","trades":"17"},"16:46":{"price":5090,"nominal":"442","volume":"2244750","trades":"5"},"16:45":{"price":5070,"nominal":"4661","volume":"23716585","trades":"20"},"16:44":{"price":5070,"nominal":"50","volume":"254010","trades":"4"},"16:43":{"price":5085,"nominal":"226","volume":"1149225","trades":"8"},"16:42":{"price":5085,"nominal":"1200","volume":"6088680","trades":"13"},"16:41":{"price":5070,"nominal":"60","volume":"304600","trades":"9"},"16:40":{"price":5085,"nominal":"1222","volume":"6207915","trades":"17"},"16:39":{"price":5085,"nominal":"6963","volume":"35314165","trades":"13"},"16:38":{"price":5090,"nominal":"529","volume":"2690110","trades":"16"},"16:37":{"price":5070,"nominal":"7519","volume":"38076285","trades":"39"},"16:36":{"price":5070,"nominal":"6073","volume":"30782715","trades":"17"},"16:35":{"price":5070,"nominal":"1471","volume":"7457915","trades":"10"},"16:34":{"price":5070,"nominal":"1605","volume":"8150830","trades":"13"},"16:33":{"price":5080,"nominal":"3437","volume":"17471085","trades":"16"},"16:32":{"price":5070,"nominal":"840","volume":"4265890","trades":"16"},"16:31":{"price":5070,"nominal":"2587","volume":"13105830","trades":"12"},"16:30":{"price":5065,"nominal":"73624","volume":"371203250","trades":"29"},"16:29":{"price":5045,"nominal":"20259","volume":"102339920","trades":"27"},"16:28":{"price":5050,"nominal":"5933","volume":"29954165","trades":"9"},"16:27":{"price":5055,"nominal":"5720","volume":"28912240","trades":"13"},"16:26":{"price":5050,"nominal":"605","volume":"3059895","trades":"11"},"16:25":{"price":5060,"nominal":"3871","volume":"19582680","trades":"5"},"16:24":{"price":5050,"nominal":"671","volume":"3394750","trades":"16"},"16:23":{"price":5060,"nominal":"25580","volume":"129427505","trades":"15"},"16:22":{"price":5050,"nominal":"962","volume":"4866750","trades":"7"},"16:21":{"price":5060,"nominal":"334","volume":"1688590","trades":"7"},"16:20":{"price":5060,"nominal":"4822","volume":"24375890","trades":"26"},"16:19":{"price":5055,"nominal":"114","volume":"577390","trades":"6"},"16:18":{"price":5065,"nominal":"3490","volume":"17659365","trades":"19"},"16:17":{"price":5070,"nominal":"4419","volume":"22360045","trades":"14"},"16:16":{"price":5070,"nominal":"3791","volume":"19220405","trades":"4"},"16:15":{"price":5075,"nominal":"4982","volume":"25300280","trades":"19"},"16:14":{"price":5080,"nominal":"1028","volume":"5205670","trades":"14"},"16:13":{"price":5070,"nominal":"3221","volume":"16312635","trades":"16"},"16:12":{"price":5070,"nominal":"2479","volume":"12579360","trades":"14"},"16:11":{"price":5070,"nominal":"1234","volume":"6256985","trades":"5"},"16:10":{"price":5080,"nominal":"9175","volume":"46669940","trades":"20"},"16:09":{"price":5090,"nominal":"5517","volume":"28126960","trades":"27"},"16:08":{"price":5090,"nominal":"1367","volume":"6954885","trades":"20"},"16:07":{"price":5090,"nominal":"3733","volume":"18980720","trades":"17"},"16:06":{"price":5090,"nominal":"1535","volume":"7804525","trades":"16"},"16:05":{"price":5070,"nominal":"42","volume":"213540","trades":"9"},"16:04":{"price":5090,"nominal":"4123","volume":"20925770","trades":"20"},"16:03":{"price":5080,"nominal":"1702","volume":"8613305","trades":"19"},"16:02":{"price":5050,"nominal":"1626","volume":"8220920","trades":"12"},"16:01":{"price":5065,"nominal":"101078","volume":"510047825","trades":"29"},"16:00":{"price":5050,"nominal":"8845","volume":"44591275","trades":"14"},"15:59":{"price":5065,"nominal":"558","volume":"2817825","trades":"5"},"15:58":{"price":5055,"nominal":"716","volume":"3608125","trades":"9"},"15:57":{"price":5035,"nominal":"65","volume":"327600","trades":"5"},"15:56":{"price":5040,"nominal":"120","volume":"604800","trades":"4"},"15:55":{"price":5035,"nominal":"609","volume":"3072295","trades":"8"},"15:54":{"price":5040,"nominal":"229","volume":"1153150","trades":"6"},"15:53":{"price":5035,"nominal":"26497","volume":"133412270","trades":"38"},"15:52":{"price":5040,"nominal":"2178","volume":"10976945","trades":"10"},"15:51":{"price":5040,"nominal":"178","volume":"897015","trades":"11"},"15:50":{"price":5040,"nominal":"1269","volume":"6395760","trades":"7"},"15:49":{"price":5040,"nominal":"5107","volume":"25742410","trades":"10"},"15:48":{"price":5040,"nominal":"366","volume":"1848290","trades":"7"},"15:47":{"price":5050,"nominal":"567","volume":"2858820","trades":"4"},"15:46":{"price":5040,"nominal":"449","volume":"2257380","trades":"17"},"15:45":{"price":5040,"nominal":"3170","volume":"16006190","trades":"16"},"15:44":{"price":5040,"nominal":"814","volume":"4102935","trades":"11"},"15:43":{"price":5040,"nominal":"2147","volume":"10821880","trades":"10"},"15:42":{"price":5040,"nominal":"11419","volume":"57569365","trades":"31"},"15:41":{"price":5055,"nominal":"1578","volume":"7983930","trades":"13"},"15:40":{"price":5060,"nominal":"944","volume":"4778410","trades":"7"},"15:39":{"price":5070,"nominal":"223","volume":"1130040","trades":"10"},"15:38":{"price":5060,"nominal":"3203","volume":"16214395","trades":"5"},"15:37":{"price":5060,"nominal":"8236","volume":"41756310","trades":"14"},"15:36":{"price":5070,"nominal":"4548","volume":"23046750","trades":"10"},"15:35":{"price":5065,"nominal":"544","volume":"2755570","trades":"6"},"15:34":{"price":5070,"nominal":"2577","volume":"13052145","trades":"16"},"15:33":{"price":5060,"nominal":"28369","volume":"143582260","trades":"21"},"15:32":{"price":5060,"nominal":"737","volume":"3733040","trades":"9"},"15:31":{"price":5070,"nominal":"105","volume":"532340","trades":"7"},"15:30":{"price":5070,"nominal":"8267","volume":"41912890","trades":"9"},"15:29":{"price":5070,"nominal":"1067","volume":"5409690","trades":"14"},"15:28":{"price":5070,"nominal":"269","volume":"1361505","trades":"4"},"15:27":{"price":5060,"nominal":"1819","volume":"9222100","trades":"7"},"15:26":{"price":5060,"nominal":"100","volume":"506500","trades":"7"},"15:25":{"price":5070,"nominal":"4053","volume":"20551005","trades":"16"},"15:24":{"price":5085,"nominal":"1252","volume":"6355525","trades":"10"},"15:23":{"price":5080,"nominal":"1409","volume":"7156470","trades":"19"},"15:22":{"price":5080,"nominal":"425","volume":"2156170","trades":"9"},"15:21":{"price":5075,"nominal":"590","volume":"2990635","trades":"10"},"15:20":{"price":5070,"nominal":"309","volume":"1568365","trades":"7"},"15:19":{"price":5080,"nominal":"78","volume":"395980","trades":"6"},"15:18":{"price":5075,"nominal":"4015","volume":"20356130","trades":"11"},"15:17":{"price":5065,"nominal":"41641","volume":"211112315","trades":"13"},"15:16":{"price":5070,"nominal":"9093","volume":"46009795","trades":"12"},"15:15":{"price":5060,"nominal":"24720","volume":"125042905","trades":"26"},"15:14":{"price":5055,"nominal":"19855","volume":"100366860","trades":"24"},"15:13":{"price":5055,"nominal":"28291","volume":"143063790","trades":"29"},"15:12":{"price":5060,"nominal":"1618","volume":"8186800","trades":"14"},"15:11":{"price":5055,"nominal":"967","volume":"4893005","trades":"9"},"15:10":{"price":5060,"nominal":"1570","volume":"7930690","trades":"15"},"15:09":{"price":5050,"nominal":"21855","volume":"110367760","trades":"12"},"15:08":{"price":5045,"nominal":"3398","volume":"17173430","trades":"14"},"15:07":{"price":5060,"nominal":"817","volume":"4133625","trades":"12"},"15:06":{"price":5055,"nominal":"395","volume":"1999050","trades":"9"},"15:05":{"price":5070,"nominal":"1190","volume":"6013060","trades":"7"},"15:04":{"price":5070,"nominal":"3460","volume":"17517420","trades":"10"},"15:03":{"price":5065,"nominal":"3036","volume":"15379560","trades":"12"},"15:02":{"price":5065,"nominal":"1206","volume":"6119490","trades":"6"},"15:01":{"price":5080,"nominal":"935","volume":"4741370","trades":"7"},"15:00":{"price":5080,"nominal":"767","volume":"3896220","trades":"12"},"14:59":{"price":5080,"nominal":"1062","volume":"5390360","trades":"12"},"14:58":{"price":5090,"nominal":"215","volume":"1095210","trades":"9"},"14:57":{"price":5090,"nominal":"1152","volume":"5843115","trades":"7"},"14:56":{"price":5060,"nominal":"1399","volume":"7084550","trades":"24"},"14:55":{"price":5050,"nominal":"789","volume":"3983910","trades":"7"},"14:54":{"price":5050,"nominal":"1320","volume":"6668275","trades":"11"},"14:53":{"price":5050,"nominal":"139","volume":"700230","trades":"16"},"14:52":{"price":5040,"nominal":"30234","volume":"152076430","trades":"20"},"14:51":{"price":5030,"nominal":"6159","volume":"30979340","trades":"15"},"14:50":{"price":5030,"nominal":"5251","volume":"26411510","trades":"14"},"14:49":{"price":5030,"nominal":"703","volume":"3535710","trades":"10"},"14:48":{"price":5035,"nominal":"532","volume":"2678050","trades":"14"},"14:47":{"price":5035,"nominal":"1527","volume":"7688125","trades":"18"},"14:46":{"price":5040,"nominal":"677","volume":"3406390","trades":"8"},"14:45":{"price":5030,"nominal":"404","volume":"2035755","trades":"7"},"14:44":{"price":5035,"nominal":"13411","volume":"67409460","trades":"26"},"14:43":{"price":5040,"nominal":"294","volume":"1481165","trades":"8"},"14:42":{"price":5040,"nominal":"656","volume":"3301480","trades":"9"},"14:41":{"price":5040,"nominal":"185","volume":"932100","trades":"8"},"14:40":{"price":5025,"nominal":"1027","volume":"5170200","trades":"21"},"14:39":{"price":5040,"nominal":"11771","volume":"59206315","trades":"10"},"14:38":{"price":5030,"nominal":"3090","volume":"15513435","trades":"16"},"14:37":{"price":5020,"nominal":"878","volume":"4407660","trades":"9"},"14:36":{"price":5030,"nominal":"190","volume":"953945","trades":"7"},"14:35":{"price":5030,"nominal":"4787","volume":"24085630","trades":"8"},"14:34":{"price":5040,"nominal":"823","volume":"4141890","trades":"19"},"14:33":{"price":5050,"nominal":"1960","volume":"9892755","trades":"19"},"14:32":{"price":5055,"nominal":"314","volume":"1584820","trades":"11"},"14:31":{"price":5055,"nominal":"147033","volume":"738868775","trades":"65"},"14:30":{"price":5040,"nominal":"15956","volume":"80487980","trades":"34"},"14:29":{"price":5070,"nominal":"1136","volume":"5746300","trades":"16"},"14:28":{"price":5050,"nominal":"79259","volume":"398988160","trades":"41"},"14:27":{"price":5030,"nominal":"47808","volume":"240378235","trades":"34"},"14:26":{"price":5060,"nominal":"10377","volume":"52362495","trades":"12"},"14:25":{"price":5050,"nominal":"3140","volume":"15880740","trades":"22"},"14:24":{"price":5065,"nominal":"12367","volume":"62804210","trades":"28"},"14:23":{"price":5080,"nominal":"556","volume":"2817480","trades":"13"},"14:22":{"price":5080,"nominal":"3390","volume":"17170060","trades":"17"},"14:21":{"price":5060,"nominal":"3090","volume":"15624935","trades":"17"},"14:20":{"price":5060,"nominal":"89","volume":"450235","trades":"3"},"14:19":{"price":5060,"nominal":"7567","volume":"38258400","trades":"9"},"14:18":{"price":5055,"nominal":"30535","volume":"154501130","trades":"18"},"14:17":{"price":5050,"nominal":"6308","volume":"31910740","trades":"14"},"14:16":{"price":5045,"nominal":"3288","volume":"16609150","trades":"8"},"14:15":{"price":5060,"nominal":"4229","volume":"21419080","trades":"9"},"14:14":{"price":5070,"nominal":"581","volume":"2940010","trades":"9"},"14:13":{"price":5060,"nominal":"9738","volume":"49348270","trades":"20"},"14:12":{"price":5090,"nominal":"902","volume":"4583155","trades":"10"},"14:11":{"price":5090,"nominal":"10325","volume":"52487895","trades":"34"},"14:10":{"price":5085,"nominal":"414","volume":"2104730","trades":"5"},"14:09":{"price":5080,"nominal":"5069","volume":"25789165","trades":"19"},"14:08":{"price":5100,"nominal":"7244","volume":"36942840","trades":"10"},"14:07":{"price":5090,"nominal":"170","volume":"866085","trades":"8"},"14:06":{"price":5100,"nominal":"310","volume":"1580450","trades":"3"},"14:05":{"price":5085,"nominal":"985","volume":"5020140","trades":"14"},"14:04":{"price":5080,"nominal":"5405","volume":"27511540","trades":"16"},"14:03":{"price":5080,"nominal":"14740","volume":"75149575","trades":"41"},"14:02":{"price":5085,"nominal":"2177","volume":"11062870","trades":"23"},"14:01":{"price":5070,"nominal":"4698","volume":"23816355","trades":"14"},"14:00":{"price":5065,"nominal":"1153","volume":"5825405","trades":"14"},"13:59":{"price":5055,"nominal":"3731","volume":"18843990","trades":"18"},"13:58":{"price":5055,"nominal":"4129","volume":"20876050","trades":"15"},"13:57":{"price":5050,"nominal":"16075","volume":"81475990","trades":"22"},"13:56":{"price":5065,"nominal":"1560","volume":"7905370","trades":"14"},"13:55":{"price":5075,"nominal":"357","volume":"1810080","trades":"11"},"13:54":{"price":5070,"nominal":"3179","volume":"16122085","trades":"18"},"13:53":{"price":5085,"nominal":"726","volume":"3692140","trades":"13"},"13:52":{"price":5075,"nominal":"34496","volume":"175407300","trades":"21"},"13:51":{"price":5080,"nominal":"12047","volume":"61257500","trades":"22"},"13:50":{"price":5090,"nominal":"909","volume":"4625635","trades":"15"},"13:49":{"price":5090,"nominal":"4263","volume":"21724470","trades":"24"},"13:48":{"price":5090,"nominal":"4412","volume":"22503760","trades":"19"},"13:47":{"price":5105,"nominal":"4103","volume":"20941435","trades":"16"},"13:46":{"price":5100,"nominal":"20516","volume":"104729405","trades":"25"},"13:45":{"price":5110,"nominal":"5566","volume":"28442060","trades":"22"},"13:44":{"price":5105,"nominal":"1024","volume":"5232555","trades":"11"},"13:43":{"price":5110,"nominal":"1103","volume":"5634145","trades":"16"},"13:42":{"price":5120,"nominal":"1133","volume":"5795500","trades":"10"},"13:41":{"price":5120,"nominal":"11999","volume":"61345055","trades":"30"},"13:40":{"price":5110,"nominal":"1422","volume":"7265625","trades":"19"},"13:39":{"price":5105,"nominal":"2009","volume":"10265320","trades":"12"},"13:38":{"price":5110,"nominal":"1598","volume":"8160755","trades":"16"},"13:37":{"price":5105,"nominal":"3702","volume":"18900235","trades":"17"},"13:36":{"price":5105,"nominal":"9005","volume":"45972225","trades":"15"},"13:35":{"price":5110,"nominal":"11061","volume":"56436195","trades":"13"},"13:34":{"price":5100,"nominal":"9464","volume":"48280660","trades":"17"},"13:33":{"price":5105,"nominal":"704","volume":"3591915","trades":"12"},"13:32":{"price":5100,"nominal":"1760","volume":"8989500","trades":"21"},"13:31":{"price":5105,"nominal":"2403","volume":"12257975","trades":"17"},"13:30":{"price":5100,"nominal":"7328","volume":"37394310","trades":"23"},"13:29":{"price":5105,"nominal":"6368","volume":"32473685","trades":"19"},"13:28":{"price":5100,"nominal":"3699","volume":"18862650","trades":"12"},"13:27":{"price":5085,"nominal":"4036","volume":"20524365","trades":"11"},"13:26":{"price":5100,"nominal":"19892","volume":"101327725","trades":"17"},"13:25":{"price":5085,"nominal":"8194","volume":"41769150","trades":"13"},"13:24":{"price":5085,"nominal":"139","volume":"707230","trades":"8"},"13:23":{"price":5090,"nominal":"4213","volume":"21449695","trades":"29"},"13:22":{"price":5105,"nominal":"2841","volume":"14469035","trades":"13"},"13:21":{"price":5100,"nominal":"2166","volume":"11039600","trades":"11"},"13:20":{"price":5100,"nominal":"11334","volume":"57697840","trades":"18"},"13:19":{"price":5090,"nominal":"53512","volume":"273186985","trades":"41"},"13:18":{"price":5115,"nominal":"54407","volume":"277764355","trades":"39"},"13:17":{"price":5120,"nominal":"10905","volume":"55725050","trades":"36"},"13:16":{"price":5105,"nominal":"9258","volume":"47263690","trades":"25"},"13:15":{"price":5105,"nominal":"24233","volume":"123722430","trades":"33"},"13:14":{"price":5105,"nominal":"102574","volume":"523583095","trades":"45"},"13:13":{"price":5100,"nominal":"2712","volume":"13848655","trades":"34"},"13:12":{"price":5125,"nominal":"3828","volume":"19574400","trades":"37"},"13:11":{"price":5110,"nominal":"42146","volume":"215556660","trades":"30"},"13:10":{"price":5100,"nominal":"14835","volume":"75648115","trades":"52"},"13:09":{"price":5085,"nominal":"2951","volume":"15045995","trades":"27"},"13:08":{"price":5100,"nominal":"6341","volume":"32268005","trades":"27"},"13:07":{"price":5090,"nominal":"1399","volume":"7117700","trades":"11"},"13:06":{"price":5090,"nominal":"16701","volume":"84942425","trades":"22"},"13:05":{"price":5060,"nominal":"10207","volume":"51739775","trades":"27"},"13:04":{"price":5070,"nominal":"3202","volume":"16266730","trades":"26"},"13:03":{"price":5065,"nominal":"17141","volume":"86685280","trades":"33"},"13:02":{"price":5045,"nominal":"4990","volume":"25198850","trades":"15"},"13:01":{"price":5040,"nominal":"8206","volume":"41359695","trades":"29"},"13:00":{"price":5035,"nominal":"17324","volume":"86847900","trades":"41"},"12:59":{"price":5000,"nominal":"3801","volume":"19004858","trades":"9"},"12:58":{"price":5000,"nominal":"1686","volume":"8430050","trades":"14"},"12:57":{"price":5000,"nominal":"2828","volume":"14127480","trades":"9"},"12:56":{"price":5000,"nominal":"11310","volume":"56549825","trades":"13"},"12:55":{"price":5000,"nominal":"1601","volume":"7999673","trades":"14"},"12:54":{"price":5000,"nominal":"4489","volume":"22434900","trades":"13"},"12:53":{"price":4990,"nominal":"1199","volume":"5993533","trades":"11"},"12:52":{"price":4995,"nominal":"529","volume":"2646503","trades":"7"},"12:51":{"price":4995,"nominal":"2988","volume":"14936945","trades":"14"},"12:50":{"price":4995,"nominal":"1778","volume":"8862350","trades":"17"},"12:49":{"price":4985,"nominal":"1917","volume":"9546098","trades":"15"},"12:48":{"price":4985,"nominal":"184","volume":"915858","trades":"13"},"12:47":{"price":4990,"nominal":"433","volume":"2148705","trades":"17"},"12:46":{"price":4970,"nominal":"17267","volume":"86112935","trades":"88"},"12:45":{"price":4982.5,"nominal":"290","volume":"1442943","trades":"12"},"12:44":{"price":4955,"nominal":"1661","volume":"8249003","trades":"23"},"12:43":{"price":4975,"nominal":"114","volume":"567420","trades":"6"},"12:42":{"price":4975,"nominal":"24789","volume":"123715165","trades":"37"},"12:41":{"price":4997.5,"nominal":"18559","volume":"92686988","trades":"33"},"12:40":{"price":4997.5,"nominal":"30970","volume":"154768603","trades":"35"},"12:39":{"price":5000,"nominal":"3349","volume":"16716830","trades":"28"},"12:38":{"price":4975,"nominal":"3213","volume":"15973653","trades":"24"},"12:37":{"price":4967.5,"nominal":"2712","volume":"13474928","trades":"17"},"12:36":{"price":4967.5,"nominal":"3643","volume":"18080035","trades":"23"},"12:35":{"price":4962.5,"nominal":"17048","volume":"84551065","trades":"20"},"12:34":{"price":4965,"nominal":"9960","volume":"49402210","trades":"26"},"12:33":{"price":4965,"nominal":"12376","volume":"61373798","trades":"24"},"12:32":{"price":4942.5,"nominal":"74087","volume":"366430433","trades":"37"},"12:31":{"price":4935,"nominal":"8261","volume":"40669210","trades":"11"},"12:30":{"price":4912.5,"nominal":"687","volume":"3387293","trades":"23"},"12:29":{"price":4940,"nominal":"981","volume":"4841450","trades":"8"},"12:28":{"price":4937.5,"nominal":"1602","volume":"7910390","trades":"12"},"12:27":{"price":4932.5,"nominal":"7482","volume":"36803175","trades":"20"},"12:26":{"price":4932.5,"nominal":"7046","volume":"34701863","trades":"28"},"12:25":{"price":4930,"nominal":"4284","volume":"21109020","trades":"13"},"12:24":{"price":4940,"nominal":"1843","volume":"9098840","trades":"13"},"12:23":{"price":4940,"nominal":"4256","volume":"21020125","trades":"17"},"12:22":{"price":4940,"nominal":"1856","volume":"9167440","trades":"14"},"12:21":{"price":4930,"nominal":"936","volume":"4618005","trades":"12"},"12:20":{"price":4940,"nominal":"4683","volume":"23113410","trades":"25"},"12:19":{"price":4945,"nominal":"95","volume":"469618","trades":"9"},"12:18":{"price":4945,"nominal":"3173","volume":"15675575","trades":"20"},"12:17":{"price":4945,"nominal":"765","volume":"3787190","trades":"20"},"12:16":{"price":4955,"nominal":"2962","volume":"14666995","trades":"13"},"12:15":{"price":4955,"nominal":"1360","volume":"6738183","trades":"7"},"12:14":{"price":4955,"nominal":"1815","volume":"8990705","trades":"12"},"12:13":{"price":4955,"nominal":"6584","volume":"32613343","trades":"14"},"12:12":{"price":4942.5,"nominal":"2502","volume":"12390073","trades":"13"},"12:11":{"price":4945,"nominal":"7408","volume":"36617555","trades":"48"},"12:10":{"price":4950,"nominal":"3956","volume":"19569583","trades":"11"},"12:09":{"price":4950,"nominal":"1459","volume":"7221610","trades":"9"},"12:08":{"price":4940,"nominal":"138","volume":"682385","trades":"11"},"12:07":{"price":4952.5,"nominal":"6148","volume":"30440450","trades":"15"},"12:06":{"price":4960,"nominal":"2180","volume":"10789645","trades":"18"},"12:05":{"price":4960,"nominal":"601","volume":"2973903","trades":"14"},"12:04":{"price":4947.5,"nominal":"1861","volume":"9210163","trades":"8"},"12:03":{"price":4952.5,"nominal":"1089","volume":"5383415","trades":"16"},"12:02":{"price":4940,"nominal":"3212","volume":"15893765","trades":"18"},"12:01":{"price":4935,"nominal":"1554","volume":"7676210","trades":"32"},"12:00":{"price":4947.5,"nominal":"1027","volume":"5081043","trades":"15"},"11:59":{"price":4932.5,"nominal":"1578","volume":"7802543","trades":"30"},"11:58":{"price":4940,"nominal":"180","volume":"890783","trades":"9"},"11:57":{"price":4950,"nominal":"12028","volume":"59289293","trades":"40"},"11:56":{"price":4940,"nominal":"1279","volume":"6329873","trades":"13"},"11:55":{"price":4942.5,"nominal":"1160","volume":"5738533","trades":"25"},"11:54":{"price":4940,"nominal":"3204","volume":"15863945","trades":"19"},"11:53":{"price":4952.5,"nominal":"1601","volume":"7941470","trades":"14"},"11:52":{"price":4962.5,"nominal":"518","volume":"2568850","trades":"14"},"11:51":{"price":4957.5,"nominal":"517","volume":"2559143","trades":"8"},"11:50":{"price":4950,"nominal":"12029","volume":"59581485","trades":"38"},"11:49":{"price":4970,"nominal":"10740","volume":"53352310","trades":"24"},"11:48":{"price":4970,"nominal":"25854","volume":"128729513","trades":"81"},"11:47":{"price":4990,"nominal":"21996","volume":"109838698","trades":"25"},"11:46":{"price":4987.5,"nominal":"936","volume":"4675808","trades":"12"},"11:45":{"price":4990,"nominal":"3411","volume":"17044470","trades":"18"},"11:44":{"price":5000,"nominal":"375","volume":"1874285","trades":"13"},"11:43":{"price":5000,"nominal":"553","volume":"2763365","trades":"10"},"11:42":{"price":5000,"nominal":"1527","volume":"7616995","trades":"22"},"11:41":{"price":5005,"nominal":"129","volume":"645348","trades":"12"},"11:40":{"price":4995,"nominal":"548","volume":"2741053","trades":"14"},"11:39":{"price":4997.5,"nominal":"4062","volume":"20348770","trades":"16"},"11:38":{"price":5010,"nominal":"2220","volume":"11122200","trades":"9"},"11:37":{"price":5010,"nominal":"3331","volume":"16674948","trades":"15"},"11:36":{"price":5010,"nominal":"660","volume":"3305088","trades":"14"},"11:35":{"price":5010,"nominal":"9048","volume":"45282150","trades":"29"},"11:34":{"price":4992.5,"nominal":"239","volume":"1194728","trades":"11"},"11:33":{"price":4997.5,"nominal":"14244","volume":"71113943","trades":"18"},"11:32":{"price":4992.5,"nominal":"1847","volume":"9221058","trades":"19"},"11:31":{"price":4980,"nominal":"9434","volume":"46984753","trades":"24"},"11:30":{"price":4980,"nominal":"4132","volume":"20572163","trades":"37"},"11:29":{"price":4987.5,"nominal":"19995","volume":"99584970","trades":"43"},"11:28":{"price":4985,"nominal":"1243","volume":"6198673","trades":"27"},"11:27":{"price":4990,"nominal":"12736","volume":"63640685","trades":"36"},"11:26":{"price":4985,"nominal":"2390","volume":"11935673","trades":"23"},"11:25":{"price":4985,"nominal":"7663","volume":"38229808","trades":"40"},"11:24":{"price":4997.5,"nominal":"2942","volume":"14678478","trades":"34"},"11:23":{"price":4997.5,"nominal":"16552","volume":"82738505","trades":"26"},"11:22":{"price":5000,"nominal":"530","volume":"2650860","trades":"17"},"11:21":{"price":4995,"nominal":"4309","volume":"21541455","trades":"26"},"11:20":{"price":5005,"nominal":"498","volume":"2491620","trades":"16"},"11:19":{"price":5010,"nominal":"1945","volume":"9743115","trades":"13"},"11:18":{"price":5005,"nominal":"653","volume":"3270055","trades":"10"},"11:17":{"price":5005,"nominal":"3801","volume":"19056920","trades":"36"},"11:16":{"price":5015,"nominal":"30464","volume":"153634635","trades":"54"},"11:15":{"price":5060,"nominal":"14614","volume":"73833720","trades":"55"},"11:14":{"price":5060,"nominal":"7584","volume":"38371480","trades":"148"},"11:13":{"price":5060,"nominal":"6739","volume":"34097710","trades":"37"},"11:12":{"price":5050,"nominal":"7261","volume":"36669435","trades":"31"},"11:11":{"price":5035,"nominal":"2979","volume":"15008100","trades":"26"},"11:10":{"price":5030,"nominal":"5871","volume":"29557100","trades":"23"},"11:09":{"price":5020,"nominal":"15979","volume":"80400600","trades":"36"},"11:08":{"price":5050,"nominal":"2205","volume":"11147245","trades":"27"},"11:07":{"price":5075,"nominal":"65485","volume":"332600100","trades":"39"},"11:06":{"price":5075,"nominal":"50172","volume":"254860715","trades":"61"},"11:05":{"price":5050,"nominal":"27349","volume":"137816435","trades":"53"},"11:04":{"price":5025,"nominal":"32606","volume":"163212408","trades":"36"},"11:03":{"price":4995,"nominal":"11548","volume":"57779813","trades":"30"},"11:02":{"price":5000,"nominal":"1081","volume":"5402018","trades":"19"},"11:01":{"price":4985,"nominal":"4135","volume":"20656515","trades":"21"},"11:00":{"price":4992.5,"nominal":"10484","volume":"52345910","trades":"37"},"10:59":{"price":5000,"nominal":"6472","volume":"32369315","trades":"53"},"10:58":{"price":4995,"nominal":"2555","volume":"12773900","trades":"23"},"10:57":{"price":5000,"nominal":"10786","volume":"53929510","trades":"17"},"10:56":{"price":5000,"nominal":"50988","volume":"255188870","trades":"65"},"10:55":{"price":4997.5,"nominal":"1606","volume":"8021323","trades":"18"},"10:54":{"price":5005,"nominal":"2326","volume":"11610890","trades":"14"},"10:53":{"price":4987.5,"nominal":"7907","volume":"39475098","trades":"22"},"10:52":{"price":4987.5,"nominal":"16097","volume":"80481128","trades":"12"},"10:51":{"price":5000,"nominal":"26006","volume":"129975298","trades":"28"},"10:50":{"price":4985,"nominal":"7759","volume":"38732540","trades":"28"},"10:49":{"price":4985,"nominal":"481","volume":"2400393","trades":"10"},"10:48":{"price":4995,"nominal":"428","volume":"2137563","trades":"12"},"10:47":{"price":4995,"nominal":"899","volume":"4480428","trades":"23"},"10:46":{"price":4997.5,"nominal":"607","volume":"3029520","trades":"19"},"10:45":{"price":5000,"nominal":"562","volume":"2805828","trades":"26"},"10:44":{"price":4997.5,"nominal":"28254","volume":"142061833","trades":"37"},"10:43":{"price":5030,"nominal":"1311","volume":"6596985","trades":"27"},"10:42":{"price":5040,"nominal":"1189","volume":"5999425","trades":"28"},"10:41":{"price":5050,"nominal":"3710","volume":"18684500","trades":"25"},"10:40":{"price":5040,"nominal":"2252","volume":"11334755","trades":"24"},"10:39":{"price":5030,"nominal":"11134","volume":"56004075","trades":"24"},"10:38":{"price":5030,"nominal":"1911","volume":"9586910","trades":"12"},"10:37":{"price":5010,"nominal":"1839","volume":"9234755","trades":"59"},"10:36":{"price":5005,"nominal":"2027","volume":"10175570","trades":"55"},"10:35":{"price":5040,"nominal":"3344","volume":"16822940","trades":"44"},"10:34":{"price":5030,"nominal":"1063","volume":"5334600","trades":"58"},"10:33":{"price":5035,"nominal":"3918","volume":"19660690","trades":"81"},"10:32":{"price":5005,"nominal":"160","volume":"802075","trades":"12"},"10:31":{"price":5030,"nominal":"421","volume":"2108400","trades":"15"},"10:30":{"price":5045,"nominal":"2281","volume":"11414030","trades":"7"}}}},"USM":{"daily":{"2026-03-19":{"price":3.58,"nominal":"187381","volume":"664994"},"2026-03-18":{"price":3.525,"nominal":"88074","volume":"309775"},"2026-03-17":{"price":3.48,"nominal":"118592","volume":"405544"},"2026-03-16":{"price":3.32,"nominal":"59614","volume":"198728"},"2026-03-13":{"price":3.355,"nominal":"61894","volume":"209155"},"2026-03-12":{"price":3.405,"nominal":"108357","volume":"375017"},"2026-03-11":{"price":3.465,"nominal":"128489","volume":"443498"},"2026-03-10":{"price":3.415,"nominal":"128422","volume":"437704"},"2026-03-09":{"price":3.295,"nominal":"74610","volume":"244402"},"2026-03-06":{"price":3.28,"nominal":"94075","volume":"306720"},"2026-03-05":{"price":3.2,"nominal":"68465","volume":"217952"},"2026-03-04":{"price":3.155,"nominal":"116559","volume":"366324"},"2026-03-03":{"price":3.13,"nominal":"168218","volume":"529224"},"2026-03-02":{"price":3.215,"nominal":"57571","volume":"186258"},"2026-02-27":{"price":3.18,"nominal":"94112","volume":"300682"},"2026-02-26":{"price":3.27,"nominal":"36788","volume":"120494"},"2026-02-25":{"price":3.345,"nominal":"30329","volume":"100607"},"2026-02-24":{"price":3.365,"nominal":"163143","volume":"542234"},"2026-02-23":{"price":3.3,"nominal":"55669","volume":"185279"},"2026-02-20":{"price":3.425,"nominal":"66109","volume":"225920"},"2026-02-19":{"price":3.43,"nominal":"34842","volume":"116614"},"2026-02-18":{"price":3.3,"nominal":"63158","volume":"209159"},"2026-02-13":{"price":3.435,"nominal":"50194","volume":"171300"},"2026-02-12":{"price":3.465,"nominal":"71428","volume":"247361"},"2026-02-11":{"price":3.555,"nominal":"47501","volume":"168729"},"2026-02-10":{"price":3.59,"nominal":"194020","volume":"673484"},"2026-02-09":{"price":3.44,"nominal":"119220","volume":"409054"},"2026-02-06":{"price":3.455,"nominal":"63298","volume":"217922"},"2026-02-05":{"price":3.355,"nominal":"80679","volume":"271251"},"2026-02-04":{"price":3.405,"nominal":"65355","volume":"221429"},"2026-02-03":{"price":3.43,"nominal":"65203","volume":"225821"},"2026-02-02":{"price":3.465,"nominal":"92199","volume":"324647"},"2026-01-30":{"price":3.575,"nominal":"100236","volume":"361427"},"2026-01-29":{"price":3.65,"nominal":"136076","volume":"495265"},"2026-01-28":{"price":3.68,"nominal":"134588","volume":"491775"},"2026-01-27":{"price":3.665,"nominal":"113799","volume":"410581"},"2026-01-26":{"price":3.535,"nominal":"82132","volume":"289518"},"2026-01-23":{"price":3.455,"nominal":"65430","volume":"227475"},"2026-01-22":{"price":3.455,"nominal":"110383","volume":"380043"},"2026-01-21":{"price":3.41,"nominal":"82853","volume":"279035"},"2026-01-20":{"price":3.35,"nominal":"133469","volume":"441691"},"2026-01-19":{"price":3.275,"nominal":"55807","volume":"181909"},"2026-01-16":{"price":3.27,"nominal":"61430","volume":"202220"},"2026-01-15":{"price":3.28,"nominal":"76865","volume":"251520"},"2026-01-14":{"price":3.345,"nominal":"86552","volume":"292775"},"2026-01-13":{"price":3.395,"nominal":"89669","volume":"305225"},"2026-01-12":{"price":3.435,"nominal":"96724","volume":"328972"},"2026-01-09":{"price":3.405,"nominal":"37150","volume":"125830"},"2026-01-08":{"price":3.395,"nominal":"77652","volume":"262786"},"2026-01-07":{"price":3.35,"nominal":"105722","volume":"356866"},"2026-01-06":{"price":3.5,"nominal":"51341","volume":"183408"},"2026-01-05":{"price":3.565,"nominal":"97354","volume":"346139"},"2026-01-02":{"price":3.62,"nominal":"46026","volume":"164748"},"2025-12-30":{"price":3.605,"nominal":"39938","volume":"143358"},"2025-12-29":{"price":3.625,"nominal":"69186","volume":"251515"},"2025-12-26":{"price":3.665,"nominal":"74117","volume":"272420"},"2025-12-24":{"price":3.68,"nominal":"12586","volume":"46371"},"2025-12-23":{"price":3.68,"nominal":"73791","volume":"271911"},"2025-12-22":{"price":3.67,"nominal":"82176","volume":"304180"},"2025-12-19":{"price":3.675,"nominal":"128731","volume":"471973"},"2025-12-18":{"price":3.655,"nominal":"215084","volume":"793387"},"2025-12-17":{"price":3.59,"nominal":"56661","volume":"205413"},"2025-12-16":{"price":3.665,"nominal":"69534","volume":"252353"},"2025-12-15":{"price":3.665,"nominal":"48150","volume":"175640"},"2025-12-12":{"price":3.655,"nominal":"116435","volume":"422046"},"2025-12-11":{"price":3.69,"nominal":"56256","volume":"206386"},"2025-12-10":{"price":3.73,"nominal":"89226","volume":"333438"},"2025-12-09":{"price":3.715,"nominal":"77842","volume":"288197"},"2025-12-05":{"price":3.69,"nominal":"116789","volume":"443983"},"2025-12-04":{"price":3.83,"nominal":"106591","volume":"410695"},"2025-12-03":{"price":3.835,"nominal":"81976","volume":"309083"},"2025-12-02":{"price":3.71,"nominal":"92112","volume":"345212"},"2025-12-01":{"price":3.74,"nominal":"75428","volume":"278891"},"2025-11-28":{"price":3.715,"nominal":"96213","volume":"357423"},"2025-11-27":{"price":3.685,"nominal":"64164","volume":"236914"},"2025-11-26":{"price":3.635,"nominal":"66915","volume":"243477"},"2025-11-25":{"price":3.58,"nominal":"58538","volume":"205751"},"2025-11-21":{"price":3.545,"nominal":"68891","volume":"241349"},"2025-11-20":{"price":3.645,"nominal":"80047","volume":"293055"},"2025-11-19":{"price":3.645,"nominal":"163375","volume":"602796"},"2025-11-18":{"price":3.715,"nominal":"85065","volume":"308786"},"2025-11-17":{"price":3.63,"nominal":"92622","volume":"342477"},"2025-11-14":{"price":3.74,"nominal":"148963","volume":"540493"},"2025-11-13":{"price":3.55,"nominal":"120952","volume":"433090"},"2025-11-12":{"price":3.58,"nominal":"116165","volume":"420238"},"2025-11-11":{"price":3.58,"nominal":"152808","volume":"552309"},"2025-11-10":{"price":3.56,"nominal":"192575","volume":"683452"},"2025-11-07":{"price":3.515,"nominal":"260526","volume":"878943"},"2025-11-06":{"price":3.48,"nominal":"70191","volume":"246196"},"2025-11-05":{"price":3.575,"nominal":"228951","volume":"821304"},"2025-11-04":{"price":3.59,"nominal":"270457","volume":"968018"},"2025-11-03":{"price":3.61,"nominal":"320596","volume":"1164296"},"2025-10-31":{"price":3.48,"nominal":"280898","volume":"984279"},"2025-10-30":{"price":3.29,"nominal":"166768","volume":"548045"},"2025-10-29":{"price":3.33,"nominal":"490474","volume":"1644895"},"2025-10-28":{"price":3.11,"nominal":"395194","volume":"1238252"},"2025-10-27":{"price":3.16,"nominal":"949278","volume":"3044290"},"2025-10-24":{"price":2.535,"nominal":"281358","volume":"717499"},"2025-10-23":{"price":2.55,"nominal":"354796","volume":"903437"},"2025-10-22":{"price":2.41,"nominal":"157927","volume":"378913"},"2025-10-21":{"price":2.41,"nominal":"148572","volume":"360352"},"2025-10-20":{"price":2.45,"nominal":"136160","volume":"337681"},"2025-10-17":{"price":2.555,"nominal":"57381","volume":"148651"},"2025-10-16":{"price":2.62,"nominal":"194849","volume":"517172"},"2025-10-15":{"price":2.68,"nominal":"97034","volume":"261436"},"2025-10-14":{"price":2.585,"nominal":"235331","volume":"636420"},"2025-10-13":{"price":2.765,"nominal":"223337","volume":"610406"},"2025-10-09":{"price":2.7,"nominal":"103220","volume":"268281"},"2025-10-08":{"price":2.445,"nominal":"36082","volume":"87840"},"2025-10-07":{"price":2.455,"nominal":"94733","volume":"231678"},"2025-10-06":{"price":2.495,"nominal":"49872","volume":"122380"},"2025-10-03":{"price":2.465,"nominal":"182182","volume":"450190"},"2025-10-02":{"price":2.495,"nominal":"204904","volume":"497239"},"2025-10-01":{"price":2.38,"nominal":"62704","volume":"152550"},"2025-09-30":{"price":2.465,"nominal":"169231","volume":"415175"},"2025-09-29":{"price":2.48,"nominal":"190550","volume":"477942"},"2025-09-26":{"price":2.515,"nominal":"117797","volume":"307812"},"2025-09-25":{"price":2.595,"nominal":"162972","volume":"424497"},"2025-09-24":{"price":2.705,"nominal":"332918","volume":"898956"},"2025-09-23":{"price":2.625,"nominal":"207271","volume":"546988"},"2025-09-22":{"price":2.56,"nominal":"215498","volume":"549732"},"2025-09-19":{"price":2.295,"nominal":"276980","volume":"629582"},"2025-09-18":{"price":2.26,"nominal":"384138","volume":"886772"},"2025-09-17":{"price":2.43,"nominal":"96399","volume":"235153"},"2025-09-16":{"price":2.455,"nominal":"129677","volume":"316459"},"2025-09-15":{"price":2.375,"nominal":"170565","volume":"407975"},"2025-09-12":{"price":2.395,"nominal":"138970","volume":"331797"},"2025-09-11":{"price":2.49,"nominal":"144400","volume":"361715"},"2025-09-10":{"price":2.5,"nominal":"132599","volume":"331216"},"2025-09-09":{"price":2.37,"nominal":"305162","volume":"721155"},"2025-09-08":{"price":2.29,"nominal":"473172","volume":"1090723"},"2025-09-05":{"price":2.705,"nominal":"77131","volume":"210094"},"2025-09-04":{"price":2.71,"nominal":"126301","volume":"338396"},"2025-09-03":{"price":2.64,"nominal":"86405","volume":"229700"},"2025-09-02":{"price":2.65,"nominal":"84167","volume":"218597"},"2025-09-01":{"price":2.55,"nominal":"70359","volume":"180958"},"2025-08-29":{"price":2.67,"nominal":"86972","volume":"233576"},"2025-08-28":{"price":2.74,"nominal":"71824","volume":"198658"},"2025-08-27":{"price":2.655,"nominal":"130476","volume":"347369"},"2025-08-26":{"price":2.735,"nominal":"114365","volume":"305829"},"2025-08-25":{"price":2.68,"nominal":"119392","volume":"323107"},"2025-08-22":{"price":2.835,"nominal":"151200","volume":"435254"},"2025-08-21":{"price":2.84,"nominal":"37019","volume":"105303"},"2025-08-20":{"price":2.84,"nominal":"41950","volume":"120808"},"2025-08-19":{"price":2.855,"nominal":"154172","volume":"450599"},"2025-08-18":{"price":2.99,"nominal":"94534","volume":"284806"},"2025-08-14":{"price":3.035,"nominal":"84727","volume":"253076"},"2025-08-13":{"price":3.06,"nominal":"160665","volume":"489644"},"2025-08-12":{"price":3.04,"nominal":"43437","volume":"134062"},"2025-08-11":{"price":3.025,"nominal":"56926","volume":"172062"},"2025-08-08":{"price":3.015,"nominal":"95814","volume":"287261"},"2025-08-07":{"price":3.13,"nominal":"172500","volume":"549578"},"2025-08-06":{"price":3.28,"nominal":"126954","volume":"413984"},"2025-08-05":{"price":3.11,"nominal":"34932","volume":"107052"},"2025-08-04":{"price":3,"nominal":"57649","volume":"173205"},"2025-08-01":{"price":2.985,"nominal":"59259","volume":"175981"},"2025-07-31":{"price":3.045,"nominal":"76876","volume":"237264"},"2025-07-30":{"price":3.135,"nominal":"126180","volume":"397298"},"2025-07-29":{"price":3.15,"nominal":"149549","volume":"467565"},"2025-07-28":{"price":3.005,"nominal":"87840","volume":"264013"},"2025-07-25":{"price":2.995,"nominal":"80823","volume":"242987"},"2025-07-24":{"price":2.96,"nominal":"104141","volume":"304232"},"2025-07-23":{"price":2.91,"nominal":"55637","volume":"159141"},"2025-07-22":{"price":2.8,"nominal":"53540","volume":"150705"},"2025-07-21":{"price":2.81,"nominal":"62350","volume":"176413"},"2025-07-18":{"price":2.875,"nominal":"65167","volume":"188981"},"2025-07-17":{"price":2.85,"nominal":"57275","volume":"164179"},"2025-07-16":{"price":2.83,"nominal":"60599","volume":"172835"},"2025-07-15":{"price":2.925,"nominal":"81264","volume":"235450"},"2025-07-14":{"price":2.87,"nominal":"56606","volume":"157129"},"2025-07-11":{"price":2.76,"nominal":"68964","volume":"191611"},"2025-07-10":{"price":2.855,"nominal":"121357","volume":"348087"},"2025-07-08":{"price":2.995,"nominal":"60476","volume":"175497"},"2025-07-07":{"price":2.815,"nominal":"42997","volume":"120053"},"2025-07-04":{"price":2.915,"nominal":"36629","volume":"106614"},"2025-07-03":{"price":2.9,"nominal":"84823","volume":"245618"},"2025-07-02":{"price":2.835,"nominal":"60674","volume":"170940"},"2025-07-01":{"price":2.8,"nominal":"104356","volume":"290887"},"2025-06-30":{"price":2.78,"nominal":"68171","volume":"190063"},"2025-06-27":{"price":2.84,"nominal":"36525","volume":"103799"},"2025-06-26":{"price":2.82,"nominal":"31363","volume":"88917"},"2025-06-25":{"price":2.81,"nominal":"32899","volume":"93408"},"2025-06-24":{"price":2.91,"nominal":"86392","volume":"251671"},"2025-06-23":{"price":2.83,"nominal":"57071","volume":"162475"},"2025-06-19":{"price":2.93,"nominal":"32847","volume":"97083"},"2025-06-18":{"price":2.935,"nominal":"24151","volume":"71736"},"2025-06-17":{"price":2.945,"nominal":"27901","volume":"82164"},"2025-06-13":{"price":3.01,"nominal":"39821","volume":"120734"},"2025-06-12":{"price":3.045,"nominal":"32755","volume":"100230"},"2025-06-11":{"price":3.065,"nominal":"56393","volume":"172313"},"2025-06-10":{"price":3.035,"nominal":"32236","volume":"97356"},"2025-06-09":{"price":2.94,"nominal":"42943","volume":"126383"},"2025-06-06":{"price":2.995,"nominal":"14768","volume":"44073"},"2025-06-05":{"price":2.95,"nominal":"70685","volume":"208586"},"2025-06-04":{"price":2.945,"nominal":"52265","volume":"157487"},"2025-06-03":{"price":3.105,"nominal":"31298","volume":"96651"},"2025-06-02":{"price":3.065,"nominal":"49537","volume":"153071"},"2025-05-30":{"price":3.1,"nominal":"37316","volume":"115701"},"2025-05-29":{"price":3.21,"nominal":"46849","volume":"151501"},"2025-05-28":{"price":3.33,"nominal":"27001","volume":"88973"},"2025-05-27":{"price":3.315,"nominal":"33235","volume":"109577"},"2025-05-26":{"price":3.325,"nominal":"22384","volume":"74963"},"2025-05-23":{"price":3.33,"nominal":"43697","volume":"145168"},"2025-05-22":{"price":3.3,"nominal":"62836","volume":"209117"},"2025-05-21":{"price":3.335,"nominal":"81578","volume":"278489"},"2025-05-20":{"price":3.46,"nominal":"65951","volume":"228184"},"2025-05-19":{"price":3.445,"nominal":"55506","volume":"194099"},"2025-05-16":{"price":3.4,"nominal":"65459","volume":"218744"},"2025-05-15":{"price":3.36,"nominal":"37015","volume":"124457"},"2025-05-14":{"price":3.39,"nominal":"51064","volume":"172496"},"2025-05-13":{"price":3.375,"nominal":"81006","volume":"274089"},"2025-05-12":{"price":3.28,"nominal":"109268","volume":"351885"},"2025-05-09":{"price":3.055,"nominal":"43537","volume":"132314"},"2025-05-08":{"price":2.965,"nominal":"37595","volume":"110084"},"2025-05-07":{"price":2.89,"nominal":"42147","volume":"121566"},"2025-05-06":{"price":2.88,"nominal":"51640","volume":"147839"},"2025-05-05":{"price":2.81,"nominal":"39610","volume":"113245"},"2025-04-30":{"price":2.9,"nominal":"33222","volume":"96360"},"2025-04-29":{"price":2.985,"nominal":"54396","volume":"162905"},"2025-04-28":{"price":2.995,"nominal":"40058","volume":"120634"},"2025-04-25":{"price":3.08,"nominal":"46099","volume":"142314"},"2025-04-24":{"price":3.11,"nominal":"49172","volume":"155768"},"2025-04-23":{"price":3.17,"nominal":"88125","volume":"285385"},"2025-04-22":{"price":3.17,"nominal":"91154","volume":"283519"},"2025-04-21":{"price":3.025,"nominal":"67217","volume":"204235"},"2025-04-16":{"price":3.09,"nominal":"91222","volume":"283799"},"2025-04-15":{"price":3.065,"nominal":"48763","volume":"148442"},"2025-04-14":{"price":3.06,"nominal":"117774","volume":"366747"},"2025-04-11":{"price":2.815,"nominal":"63413","volume":"177632"},"2025-04-10":{"price":2.6,"nominal":"47696","volume":"126457"},"2025-04-09":{"price":2.805,"nominal":"69766","volume":"176808"},"2025-04-08":{"price":2.48,"nominal":"51195","volume":"133508"},"2025-04-07":{"price":2.605,"nominal":"137286","volume":"358692"},"2025-04-04":{"price":2.765,"nominal":"0","volume":"0"},"2025-04-03":{"price":2.99,"nominal":"38197","volume":"115627"},"2025-04-01":{"price":3.175,"nominal":"40976","volume":"129639"},"2025-03-31":{"price":3.105,"nominal":"34971","volume":"107915"},"2025-03-28":{"price":3.2,"nominal":"44461","volume":"142259"},"2025-03-27":{"price":3.255,"nominal":"41888","volume":"137365"},"2025-03-26":{"price":3.29,"nominal":"47687","volume":"158000"},"2025-03-25":{"price":3.37,"nominal":"45236","volume":"152794"},"2025-03-21":{"price":3.29,"nominal":"60687","volume":"197102"},"2025-03-20":{"price":3.19,"nominal":"61722","volume":"199040"},"2025-03-19":{"price":3.205,"nominal":"58054","volume":"183492"},"2025-03-18":{"price":3.04,"nominal":"82552","volume":"253558"},"2025-03-17":{"price":3.235,"nominal":"75081","volume":"245367"}},"intraday":{"2026-03-19":{"16:59":{"price":3.595,"nominal":"381","volume":"1370","trades":"3"},"16:58":{"price":3.595,"nominal":"381","volume":"1370","trades":"3"},"16:57":{"price":3.595,"nominal":"381","volume":"1370","trades":"3"},"16:56":{"price":3.595,"nominal":"381","volume":"1370","trades":"3"},"16:55":{"price":3.595,"nominal":"381","volume":"1370","trades":"3"},"16:54":{"price":3.595,"nominal":"10","volume":"36","trades":"1"},"16:53":{"price":3.59,"nominal":"1","volume":"4","trades":"1"},"16:52":{"price":3.58,"nominal":"360","volume":"1283","trades":"1"},"16:51":{"price":3.58,"nominal":"360","volume":"1283","trades":"1"},"16:50":{"price":3.565,"nominal":"4","volume":"14","trades":"2"},"16:49":{"price":3.575,"nominal":"94","volume":"336","trades":"2"},"16:48":{"price":3.575,"nominal":"94","volume":"336","trades":"2"},"16:47":{"price":3.575,"nominal":"100","volume":"359","trades":"5"},"16:46":{"price":3.595,"nominal":"400","volume":"1426","trades":"1"},"16:45":{"price":3.565,"nominal":"209","volume":"747","trades":"5"},"16:44":{"price":3.57,"nominal":"6","volume":"21","trades":"1"},"16:43":{"price":3.57,"nominal":"6","volume":"21","trades":"1"},"16:42":{"price":3.57,"nominal":"6","volume":"21","trades":"1"},"16:41":{"price":3.57,"nominal":"52","volume":"186","trades":"5"},"16:40":{"price":3.58,"nominal":"21","volume":"75","trades":"2"},"16:39":{"price":3.58,"nominal":"21","volume":"75","trades":"2"},"16:38":{"price":3.58,"nominal":"21","volume":"75","trades":"2"},"16:37":{"price":3.58,"nominal":"21","volume":"75","trades":"2"},"16:36":{"price":3.565,"nominal":"2815","volume":"10104","trades":"8"},"16:35":{"price":3.565,"nominal":"2815","volume":"10104","trades":"8"},"16:34":{"price":3.565,"nominal":"2815","volume":"10104","trades":"8"},"16:33":{"price":3.565,"nominal":"2815","volume":"10104","trades":"8"},"16:32":{"price":3.585,"nominal":"38","volume":"135","trades":"3"},"16:31":{"price":3.565,"nominal":"101","volume":"360","trades":"2"},"16:30":{"price":3.56,"nominal":"154","volume":"549","trades":"2"},"16:29":{"price":3.565,"nominal":"35","volume":"124","trades":"2"},"16:28":{"price":3.555,"nominal":"78","volume":"277","trades":"1"},"16:27":{"price":3.555,"nominal":"1","volume":"4","trades":"1"},"16:26":{"price":3.555,"nominal":"1","volume":"4","trades":"1"},"16:25":{"price":3.57,"nominal":"194","volume":"690","trades":"4"},"16:24":{"price":3.57,"nominal":"194","volume":"690","trades":"4"},"16:23":{"price":3.555,"nominal":"10","volume":"36","trades":"4"},"16:22":{"price":3.555,"nominal":"456","volume":"1623","trades":"7"},"16:21":{"price":3.575,"nominal":"379","volume":"1353","trades":"5"},"16:20":{"price":3.575,"nominal":"379","volume":"1353","trades":"5"},"16:19":{"price":3.555,"nominal":"3802","volume":"13592","trades":"1"},"16:18":{"price":3.555,"nominal":"3802","volume":"13592","trades":"1"},"16:17":{"price":3.575,"nominal":"15","volume":"54","trades":"3"},"16:16":{"price":3.575,"nominal":"15","volume":"54","trades":"3"},"16:15":{"price":3.575,"nominal":"385","volume":"1375","trades":"3"},"16:14":{"price":3.575,"nominal":"385","volume":"1375","trades":"3"},"16:13":{"price":3.585,"nominal":"140","volume":"501","trades":"2"},"16:12":{"price":3.585,"nominal":"140","volume":"501","trades":"2"},"16:11":{"price":3.585,"nominal":"140","volume":"501","trades":"2"},"16:10":{"price":3.585,"nominal":"140","volume":"501","trades":"2"},"16:09":{"price":3.58,"nominal":"25","volume":"90","trades":"2"},"16:08":{"price":3.58,"nominal":"25","volume":"90","trades":"2"},"16:07":{"price":3.58,"nominal":"17","volume":"61","trades":"2"},"16:06":{"price":3.57,"nominal":"761","volume":"2724","trades":"7"},"16:05":{"price":3.56,"nominal":"17","volume":"60","trades":"3"},"16:04":{"price":3.56,"nominal":"17","volume":"60","trades":"3"},"16:03":{"price":3.555,"nominal":"608","volume":"2161","trades":"3"},"16:02":{"price":3.555,"nominal":"728","volume":"2588","trades":"3"},"16:01":{"price":3.555,"nominal":"3","volume":"11","trades":"2"},"16:00":{"price":3.555,"nominal":"3","volume":"11","trades":"2"},"15:59":{"price":3.555,"nominal":"3","volume":"11","trades":"2"},"15:58":{"price":3.555,"nominal":"2","volume":"7","trades":"1"},"15:57":{"price":3.555,"nominal":"2","volume":"7","trades":"1"},"15:56":{"price":3.555,"nominal":"99","volume":"352","trades":"1"},"15:55":{"price":3.555,"nominal":"131","volume":"467","trades":"4"},"15:54":{"price":3.555,"nominal":"131","volume":"467","trades":"4"},"15:53":{"price":3.555,"nominal":"131","volume":"467","trades":"4"},"15:52":{"price":3.555,"nominal":"131","volume":"467","trades":"4"},"15:51":{"price":3.555,"nominal":"131","volume":"467","trades":"4"},"15:50":{"price":3.565,"nominal":"208","volume":"741","trades":"6"},"15:49":{"price":3.565,"nominal":"208","volume":"741","trades":"6"},"15:48":{"price":3.565,"nominal":"208","volume":"741","trades":"6"},"15:47":{"price":3.54,"nominal":"564","volume":"2008","trades":"4"},"15:46":{"price":3.56,"nominal":"1","volume":"4","trades":"3"},"15:45":{"price":3.56,"nominal":"1","volume":"4","trades":"3"},"15:44":{"price":3.56,"nominal":"1","volume":"4","trades":"3"},"15:43":{"price":3.56,"nominal":"433","volume":"1541","trades":"1"},"15:42":{"price":3.56,"nominal":"282","volume":"1005","trades":"2"},"15:41":{"price":3.565,"nominal":"4","volume":"14","trades":"2"},"15:40":{"price":3.575,"nominal":"264","volume":"940","trades":"1"},"15:39":{"price":3.575,"nominal":"264","volume":"940","trades":"1"},"15:38":{"price":3.56,"nominal":"836","volume":"2985","trades":"1"},"15:37":{"price":3.56,"nominal":"836","volume":"2985","trades":"1"},"15:36":{"price":3.56,"nominal":"836","volume":"2985","trades":"1"},"15:35":{"price":3.56,"nominal":"836","volume":"2985","trades":"1"},"15:34":{"price":3.57,"nominal":"6638","volume":"23698","trades":"7"},"15:33":{"price":3.57,"nominal":"6638","volume":"23698","trades":"7"},"15:32":{"price":3.57,"nominal":"5961","volume":"21282","trades":"20"},"15:31":{"price":3.57,"nominal":"5961","volume":"21282","trades":"20"},"15:30":{"price":3.57,"nominal":"5961","volume":"21282","trades":"20"},"15:29":{"price":3.575,"nominal":"16","volume":"57","trades":"3"},"15:28":{"price":3.57,"nominal":"10","volume":"36","trades":"1"},"15:27":{"price":3.57,"nominal":"10","volume":"36","trades":"1"},"15:26":{"price":3.57,"nominal":"25","volume":"89","trades":"1"},"15:25":{"price":3.57,"nominal":"2127","volume":"7604","trades":"4"},"15:24":{"price":3.575,"nominal":"2434","volume":"8702","trades":"3"},"15:23":{"price":3.575,"nominal":"2795","volume":"9992","trades":"3"},"15:22":{"price":3.575,"nominal":"8","volume":"29","trades":"1"},"15:21":{"price":3.575,"nominal":"23","volume":"82","trades":"2"},"15:20":{"price":3.57,"nominal":"1244","volume":"4435","trades":"10"},"15:19":{"price":3.57,"nominal":"1244","volume":"4435","trades":"10"},"15:18":{"price":3.57,"nominal":"1244","volume":"4435","trades":"10"},"15:17":{"price":3.57,"nominal":"1244","volume":"4435","trades":"10"},"15:16":{"price":3.57,"nominal":"1244","volume":"4435","trades":"10"},"15:15":{"price":3.57,"nominal":"41","volume":"146","trades":"2"},"15:14":{"price":3.57,"nominal":"41","volume":"146","trades":"2"},"15:13":{"price":3.57,"nominal":"41","volume":"146","trades":"2"},"15:12":{"price":3.57,"nominal":"41","volume":"146","trades":"2"},"15:11":{"price":3.57,"nominal":"1","volume":"4","trades":"1"},"15:10":{"price":3.57,"nominal":"1","volume":"4","trades":"1"},"15:09":{"price":3.56,"nominal":"53","volume":"189","trades":"1"},"15:08":{"price":3.57,"nominal":"29","volume":"104","trades":"1"},"15:07":{"price":3.57,"nominal":"7","volume":"25","trades":"1"},"15:06":{"price":3.57,"nominal":"1438","volume":"5134","trades":"5"},"15:05":{"price":3.57,"nominal":"1438","volume":"5134","trades":"5"},"15:04":{"price":3.57,"nominal":"1438","volume":"5134","trades":"5"},"15:03":{"price":3.575,"nominal":"279","volume":"997","trades":"1"},"15:02":{"price":3.575,"nominal":"139","volume":"497","trades":"1"},"15:01":{"price":3.575,"nominal":"116","volume":"415","trades":"2"},"15:00":{"price":3.57,"nominal":"1","volume":"4","trades":"1"},"14:59":{"price":3.57,"nominal":"677","volume":"2417","trades":"3"},"14:58":{"price":3.57,"nominal":"1817","volume":"6477","trades":"6"},"14:57":{"price":3.57,"nominal":"1817","volume":"6477","trades":"6"},"14:56":{"price":3.57,"nominal":"298","volume":"1061","trades":"2"},"14:55":{"price":3.56,"nominal":"282","volume":"1004","trades":"4"},"14:54":{"price":3.555,"nominal":"281","volume":"998","trades":"1"},"14:53":{"price":3.555,"nominal":"281","volume":"998","trades":"1"},"14:52":{"price":3.55,"nominal":"5","volume":"18","trades":"7"},"14:51":{"price":3.535,"nominal":"400","volume":"1420","trades":"1"},"14:50":{"price":3.55,"nominal":"16","volume":"57","trades":"2"},"14:49":{"price":3.55,"nominal":"16","volume":"57","trades":"2"},"14:48":{"price":3.555,"nominal":"487","volume":"1729","trades":"6"},"14:47":{"price":3.55,"nominal":"302","volume":"1074","trades":"10"},"14:46":{"price":3.56,"nominal":"12","volume":"43","trades":"1"},"14:45":{"price":3.555,"nominal":"378","volume":"1345","trades":"5"},"14:44":{"price":3.555,"nominal":"378","volume":"1345","trades":"5"},"14:43":{"price":3.56,"nominal":"5","volume":"18","trades":"3"},"14:42":{"price":3.545,"nominal":"227","volume":"803","trades":"1"},"14:41":{"price":3.545,"nominal":"227","volume":"803","trades":"1"},"14:40":{"price":3.53,"nominal":"503","volume":"1785","trades":"9"},"14:39":{"price":3.545,"nominal":"2","volume":"7","trades":"1"},"14:38":{"price":3.545,"nominal":"359","volume":"1272","trades":"3"},"14:37":{"price":3.535,"nominal":"278","volume":"987","trades":"2"},"14:36":{"price":3.535,"nominal":"278","volume":"987","trades":"2"},"14:35":{"price":3.535,"nominal":"278","volume":"987","trades":"2"},"14:34":{"price":3.55,"nominal":"56","volume":"199","trades":"2"},"14:33":{"price":3.55,"nominal":"1630","volume":"5786","trades":"6"},"14:32":{"price":3.54,"nominal":"27","volume":"96","trades":"1"},"14:31":{"price":3.54,"nominal":"325","volume":"1155","trades":"4"},"14:30":{"price":3.56,"nominal":"107","volume":"380","trades":"2"},"14:29":{"price":3.555,"nominal":"276","volume":"980","trades":"1"},"14:28":{"price":3.55,"nominal":"7","volume":"25","trades":"1"},"14:27":{"price":3.57,"nominal":"1568","volume":"5598","trades":"5"},"14:26":{"price":3.57,"nominal":"1568","volume":"5598","trades":"5"},"14:25":{"price":3.57,"nominal":"1568","volume":"5598","trades":"5"},"14:24":{"price":3.57,"nominal":"1568","volume":"5598","trades":"5"},"14:23":{"price":3.57,"nominal":"135","volume":"482","trades":"2"},"14:22":{"price":3.57,"nominal":"4574","volume":"16272","trades":"4"},"14:21":{"price":3.55,"nominal":"7075","volume":"25116","trades":"3"},"14:20":{"price":3.55,"nominal":"420","volume":"1499","trades":"5"},"14:19":{"price":3.55,"nominal":"420","volume":"1499","trades":"5"},"14:18":{"price":3.57,"nominal":"100","volume":"357","trades":"1"},"14:17":{"price":3.57,"nominal":"1214","volume":"4316","trades":"1"},"14:16":{"price":3.57,"nominal":"1214","volume":"4316","trades":"1"},"14:15":{"price":3.555,"nominal":"200","volume":"711","trades":"1"},"14:14":{"price":3.555,"nominal":"294","volume":"1048","trades":"1"},"14:13":{"price":3.565,"nominal":"833","volume":"2978","trades":"1"},"14:12":{"price":3.575,"nominal":"501","volume":"1791","trades":"3"},"14:11":{"price":3.575,"nominal":"4688","volume":"16759","trades":"12"},"14:10":{"price":3.575,"nominal":"7","volume":"25","trades":"1"},"14:09":{"price":3.575,"nominal":"7","volume":"25","trades":"1"},"14:08":{"price":3.59,"nominal":"10","volume":"36","trades":"1"},"14:07":{"price":3.59,"nominal":"25","volume":"90","trades":"1"},"14:06":{"price":3.58,"nominal":"110","volume":"394","trades":"5"},"14:05":{"price":3.58,"nominal":"110","volume":"394","trades":"5"},"14:04":{"price":3.57,"nominal":"2640","volume":"9426","trades":"3"},"14:03":{"price":3.575,"nominal":"7636","volume":"27480","trades":"24"},"14:02":{"price":3.575,"nominal":"30","volume":"107","trades":"2"},"14:01":{"price":3.57,"nominal":"47","volume":"167","trades":"4"},"14:00":{"price":3.57,"nominal":"47","volume":"167","trades":"4"},"13:59":{"price":3.55,"nominal":"160","volume":"568","trades":"1"},"13:58":{"price":3.55,"nominal":"1317","volume":"4695","trades":"5"},"13:57":{"price":3.565,"nominal":"1553","volume":"5550","trades":"9"},"13:56":{"price":3.58,"nominal":"32","volume":"115","trades":"3"},"13:55":{"price":3.58,"nominal":"32","volume":"115","trades":"3"},"13:54":{"price":3.58,"nominal":"32","volume":"115","trades":"3"},"13:53":{"price":3.58,"nominal":"35","volume":"125","trades":"1"},"13:52":{"price":3.58,"nominal":"35","volume":"125","trades":"1"},"13:51":{"price":3.58,"nominal":"477","volume":"1708","trades":"6"},"13:50":{"price":3.58,"nominal":"22","volume":"79","trades":"3"},"13:49":{"price":3.6,"nominal":"1505","volume":"5396","trades":"4"},"13:48":{"price":3.6,"nominal":"1505","volume":"5396","trades":"4"},"13:47":{"price":3.6,"nominal":"1505","volume":"5396","trades":"4"},"13:46":{"price":3.605,"nominal":"650","volume":"2343","trades":"1"},"13:45":{"price":3.605,"nominal":"650","volume":"2343","trades":"1"},"13:44":{"price":3.605,"nominal":"654","volume":"2358","trades":"2"},"13:43":{"price":3.605,"nominal":"654","volume":"2358","trades":"2"},"13:42":{"price":3.605,"nominal":"654","volume":"2358","trades":"2"},"13:41":{"price":3.605,"nominal":"654","volume":"2358","trades":"2"},"13:40":{"price":3.605,"nominal":"654","volume":"2358","trades":"2"},"13:39":{"price":3.605,"nominal":"245","volume":"882","trades":"2"},"13:38":{"price":3.605,"nominal":"245","volume":"882","trades":"2"},"13:37":{"price":3.6,"nominal":"130","volume":"467","trades":"5"},"13:36":{"price":3.6,"nominal":"83","volume":"299","trades":"1"},"13:35":{"price":3.6,"nominal":"83","volume":"299","trades":"1"},"13:34":{"price":3.6,"nominal":"169","volume":"608","trades":"3"},"13:33":{"price":3.6,"nominal":"55","volume":"197","trades":"1"},"13:32":{"price":3.59,"nominal":"9","volume":"32","trades":"1"},"13:31":{"price":3.6,"nominal":"617","volume":"2212","trades":"4"},"13:30":{"price":3.59,"nominal":"3872","volume":"13899","trades":"15"},"13:29":{"price":3.59,"nominal":"1481","volume":"5317","trades":"5"},"13:28":{"price":3.59,"nominal":"8","volume":"29","trades":"2"},"13:27":{"price":3.59,"nominal":"8","volume":"29","trades":"2"},"13:26":{"price":3.585,"nominal":"1116","volume":"4013","trades":"2"},"13:25":{"price":3.6,"nominal":"27","volume":"97","trades":"2"},"13:24":{"price":3.59,"nominal":"101","volume":"362","trades":"3"},"13:23":{"price":3.585,"nominal":"3529","volume":"12652","trades":"15"},"13:22":{"price":3.59,"nominal":"277","volume":"997","trades":"4"},"13:21":{"price":3.59,"nominal":"277","volume":"997","trades":"4"},"13:20":{"price":3.59,"nominal":"277","volume":"997","trades":"4"},"13:19":{"price":3.6,"nominal":"853","volume":"3063","trades":"4"},"13:18":{"price":3.59,"nominal":"482","volume":"1732","trades":"5"},"13:17":{"price":3.6,"nominal":"1171","volume":"4216","trades":"3"},"13:16":{"price":3.6,"nominal":"778","volume":"2800","trades":"9"},"13:15":{"price":3.6,"nominal":"778","volume":"2800","trades":"9"},"13:14":{"price":3.595,"nominal":"59","volume":"212","trades":"2"},"13:13":{"price":3.6,"nominal":"1448","volume":"5223","trades":"7"},"13:12":{"price":3.6,"nominal":"833","volume":"2999","trades":"2"},"13:11":{"price":3.6,"nominal":"437","volume":"1571","trades":"4"},"13:10":{"price":3.6,"nominal":"3112","volume":"11203","trades":"4"},"13:09":{"price":3.6,"nominal":"424","volume":"1522","trades":"8"},"13:08":{"price":3.59,"nominal":"139","volume":"499","trades":"3"},"13:07":{"price":3.59,"nominal":"19","volume":"68","trades":"2"},"13:06":{"price":3.58,"nominal":"162","volume":"579","trades":"1"},"13:05":{"price":3.58,"nominal":"299","volume":"1070","trades":"6"},"13:04":{"price":3.58,"nominal":"98","volume":"350","trades":"1"},"13:03":{"price":3.57,"nominal":"1352","volume":"4814","trades":"6"},"13:02":{"price":3.55,"nominal":"26","volume":"92","trades":"2"},"13:01":{"price":3.55,"nominal":"26","volume":"92","trades":"2"},"13:00":{"price":3.55,"nominal":"10870","volume":"38323","trades":"7"},"12:59":{"price":3.53,"nominal":"276","volume":"973","trades":"4"},"12:58":{"price":3.525,"nominal":"552","volume":"1946","trades":"7"},"12:57":{"price":3.525,"nominal":"176","volume":"620","trades":"3"},"12:56":{"price":3.525,"nominal":"292","volume":"1029","trades":"4"},"12:55":{"price":3.525,"nominal":"19","volume":"67","trades":"1"},"12:54":{"price":3.505,"nominal":"13","volume":"46","trades":"1"},"12:53":{"price":3.505,"nominal":"13","volume":"46","trades":"1"},"12:52":{"price":3.505,"nominal":"13","volume":"46","trades":"1"},"12:51":{"price":3.505,"nominal":"13","volume":"46","trades":"1"},"12:50":{"price":3.505,"nominal":"13","volume":"46","trades":"1"},"12:49":{"price":3.5,"nominal":"633","volume":"2225","trades":"1"},"12:48":{"price":3.5,"nominal":"633","volume":"2225","trades":"1"},"12:47":{"price":3.5,"nominal":"633","volume":"2225","trades":"1"},"12:46":{"price":3.5,"nominal":"633","volume":"2225","trades":"1"},"12:45":{"price":3.5,"nominal":"633","volume":"2225","trades":"1"},"12:44":{"price":3.5,"nominal":"633","volume":"2225","trades":"1"},"12:43":{"price":3.515,"nominal":"1012","volume":"3567","trades":"6"},"12:42":{"price":3.515,"nominal":"1012","volume":"3567","trades":"6"},"12:41":{"price":3.51,"nominal":"768","volume":"2709","trades":"9"},"12:40":{"price":3.525,"nominal":"2591","volume":"9094","trades":"4"},"12:39":{"price":3.51,"nominal":"2528","volume":"8872","trades":"6"},"12:38":{"price":3.5,"nominal":"94","volume":"328","trades":"1"},"12:37":{"price":3.49,"nominal":"3","volume":"10","trades":"1"},"12:36":{"price":3.49,"nominal":"3","volume":"10","trades":"1"},"12:35":{"price":3.49,"nominal":"98","volume":"342","trades":"4"},"12:34":{"price":3.49,"nominal":"98","volume":"342","trades":"4"},"12:33":{"price":3.49,"nominal":"98","volume":"342","trades":"4"},"12:32":{"price":3.475,"nominal":"131","volume":"455","trades":"1"},"12:31":{"price":3.475,"nominal":"131","volume":"455","trades":"1"},"12:30":{"price":3.475,"nominal":"131","volume":"455","trades":"1"},"12:29":{"price":3.475,"nominal":"131","volume":"455","trades":"1"},"12:28":{"price":3.475,"nominal":"131","volume":"455","trades":"1"},"12:27":{"price":3.47,"nominal":"19","volume":"66","trades":"4"},"12:26":{"price":3.47,"nominal":"5","volume":"17","trades":"1"},"12:25":{"price":3.48,"nominal":"127","volume":"441","trades":"1"},"12:24":{"price":3.47,"nominal":"7","volume":"24","trades":"1"},"12:23":{"price":3.485,"nominal":"4236","volume":"14762","trades":"11"},"12:22":{"price":3.485,"nominal":"4236","volume":"14762","trades":"11"},"12:21":{"price":3.485,"nominal":"3","volume":"10","trades":"1"},"12:20":{"price":3.485,"nominal":"164","volume":"570","trades":"3"},"12:19":{"price":3.485,"nominal":"164","volume":"570","trades":"3"},"12:18":{"price":3.47,"nominal":"121","volume":"421","trades":"2"},"12:17":{"price":3.47,"nominal":"121","volume":"421","trades":"2"},"12:16":{"price":3.48,"nominal":"1696","volume":"5928","trades":"2"},"12:15":{"price":3.495,"nominal":"5","volume":"17","trades":"4"},"12:14":{"price":3.495,"nominal":"5","volume":"17","trades":"4"},"12:13":{"price":3.48,"nominal":"28","volume":"98","trades":"2"},"12:12":{"price":3.485,"nominal":"256","volume":"888","trades":"1"},"12:11":{"price":3.47,"nominal":"7486","volume":"25976","trades":"13"},"12:10":{"price":3.49,"nominal":"18","volume":"62","trades":"1"},"12:09":{"price":3.49,"nominal":"18","volume":"62","trades":"1"},"12:08":{"price":3.47,"nominal":"1461","volume":"5064","trades":"1"},"12:07":{"price":3.465,"nominal":"640","volume":"2236","trades":"8"},"12:06":{"price":3.465,"nominal":"640","volume":"2236","trades":"8"},"12:05":{"price":3.465,"nominal":"406","volume":"1408","trades":"1"},"12:04":{"price":3.465,"nominal":"406","volume":"1408","trades":"1"},"12:03":{"price":3.465,"nominal":"11","volume":"38","trades":"3"},"12:02":{"price":3.485,"nominal":"770","volume":"2683","trades":"1"},"12:01":{"price":3.485,"nominal":"770","volume":"2683","trades":"1"},"12:00":{"price":3.485,"nominal":"770","volume":"2683","trades":"1"},"11:59":{"price":3.485,"nominal":"2","volume":"7","trades":"3"},"11:58":{"price":3.49,"nominal":"71","volume":"247","trades":"3"},"11:57":{"price":3.49,"nominal":"71","volume":"247","trades":"3"},"11:56":{"price":3.49,"nominal":"862","volume":"3008","trades":"2"},"11:55":{"price":3.49,"nominal":"493","volume":"1720","trades":"4"},"11:54":{"price":3.49,"nominal":"302","volume":"1057","trades":"5"},"11:53":{"price":3.505,"nominal":"291","volume":"1019","trades":"7"},"11:52":{"price":3.505,"nominal":"291","volume":"1019","trades":"7"},"11:51":{"price":3.5,"nominal":"392","volume":"1372","trades":"2"},"11:50":{"price":3.5,"nominal":"733","volume":"2573","trades":"3"},"11:49":{"price":3.51,"nominal":"500","volume":"1755","trades":"2"},"11:48":{"price":3.51,"nominal":"2003","volume":"7031","trades":"3"},"11:47":{"price":3.525,"nominal":"8450","volume":"29839","trades":"1"},"11:46":{"price":3.535,"nominal":"280","volume":"987","trades":"7"},"11:45":{"price":3.535,"nominal":"280","volume":"987","trades":"7"},"11:44":{"price":3.525,"nominal":"14","volume":"49","trades":"2"},"11:43":{"price":3.525,"nominal":"14","volume":"49","trades":"2"},"11:42":{"price":3.525,"nominal":"1120","volume":"3958","trades":"2"},"11:41":{"price":3.535,"nominal":"128","volume":"452","trades":"3"},"11:40":{"price":3.535,"nominal":"128","volume":"452","trades":"3"},"11:39":{"price":3.535,"nominal":"128","volume":"452","trades":"3"},"11:38":{"price":3.535,"nominal":"617","volume":"2178","trades":"1"},"11:37":{"price":3.53,"nominal":"3094","volume":"10922","trades":"1"},"11:36":{"price":3.53,"nominal":"3094","volume":"10922","trades":"1"},"11:35":{"price":3.53,"nominal":"1737","volume":"6128","trades":"10"},"11:34":{"price":3.51,"nominal":"2455","volume":"8642","trades":"2"},"11:33":{"price":3.52,"nominal":"141","volume":"496","trades":"7"},"11:32":{"price":3.515,"nominal":"290","volume":"1016","trades":"1"},"11:31":{"price":3.515,"nominal":"290","volume":"1016","trades":"1"},"11:30":{"price":3.505,"nominal":"844","volume":"2968","trades":"3"},"11:29":{"price":3.52,"nominal":"236","volume":"829","trades":"3"},"11:28":{"price":3.52,"nominal":"302","volume":"1059","trades":"1"},"11:27":{"price":3.505,"nominal":"112","volume":"395","trades":"2"},"11:26":{"price":3.525,"nominal":"1394","volume":"4907","trades":"2"},"11:25":{"price":3.52,"nominal":"547","volume":"1925","trades":"4"},"11:24":{"price":3.52,"nominal":"230","volume":"810","trades":"4"},"11:23":{"price":3.525,"nominal":"29","volume":"102","trades":"2"},"11:22":{"price":3.525,"nominal":"100","volume":"354","trades":"1"},"11:21":{"price":3.535,"nominal":"27","volume":"95","trades":"1"},"11:20":{"price":3.535,"nominal":"27","volume":"95","trades":"1"},"11:19":{"price":3.51,"nominal":"112","volume":"393","trades":"1"},"11:18":{"price":3.51,"nominal":"1","volume":"4","trades":"2"},"11:17":{"price":3.545,"nominal":"60","volume":"212","trades":"6"},"11:16":{"price":3.54,"nominal":"834","volume":"2967","trades":"5"},"11:15":{"price":3.56,"nominal":"59","volume":"211","trades":"1"},"11:14":{"price":3.57,"nominal":"107","volume":"381","trades":"3"},"11:13":{"price":3.57,"nominal":"107","volume":"381","trades":"3"},"11:12":{"price":3.56,"nominal":"19","volume":"68","trades":"2"},"11:11":{"price":3.555,"nominal":"12","volume":"42","trades":"2"},"11:10":{"price":3.54,"nominal":"3","volume":"11","trades":"1"},"11:09":{"price":3.545,"nominal":"42","volume":"150","trades":"1"},"11:08":{"price":3.56,"nominal":"1","volume":"4","trades":"1"},"11:07":{"price":3.565,"nominal":"5","volume":"18","trades":"1"},"11:06":{"price":3.56,"nominal":"37","volume":"131","trades":"2"},"11:05":{"price":3.515,"nominal":"28","volume":"98","trades":"1"},"11:04":{"price":3.515,"nominal":"28","volume":"98","trades":"1"},"11:03":{"price":3.5,"nominal":"1393","volume":"4882","trades":"5"},"11:02":{"price":3.52,"nominal":"157","volume":"554","trades":"2"},"11:01":{"price":3.52,"nominal":"157","volume":"554","trades":"2"},"11:00":{"price":3.52,"nominal":"157","volume":"554","trades":"2"},"10:59":{"price":3.54,"nominal":"611","volume":"2151","trades":"11"},"10:58":{"price":3.515,"nominal":"277","volume":"973","trades":"4"},"10:57":{"price":3.505,"nominal":"9","volume":"32","trades":"1"},"10:56":{"price":3.515,"nominal":"383","volume":"1347","trades":"17"},"10:55":{"price":3.515,"nominal":"2197","volume":"7699","trades":"12"},"10:54":{"price":3.515,"nominal":"625","volume":"2188","trades":"2"},"10:52":{"price":3.5,"nominal":"3","volume":"10","trades":"1"},"10:49":{"price":3.495,"nominal":"14","volume":"49","trades":"3"},"10:47":{"price":3.515,"nominal":"522","volume":"1824","trades":"6"},"10:46":{"price":3.51,"nominal":"426","volume":"1500","trades":"1"},"10:44":{"price":3.52,"nominal":"99","volume":"350","trades":"2"},"10:42":{"price":3.54,"nominal":"21","volume":"74","trades":"2"},"10:40":{"price":3.54,"nominal":"6","volume":"21","trades":"3"},"10:39":{"price":3.54,"nominal":"7","volume":"25","trades":"1"},"10:37":{"price":3.515,"nominal":"3","volume":"11","trades":"1"},"10:34":{"price":3.54,"nominal":"249","volume":"881","trades":"8"},"10:33":{"price":3.54,"nominal":"4370","volume":"15498","trades":"30"},"10:31":{"price":3.52,"nominal":"87","volume":"307","trades":"2"},"10:30":{"price":3.52,"nominal":"0","volume":"0","trades":"1"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":3.475,"nominal":"312","volume":"1084","trades":"3"},"16:58":{"price":3.475,"nominal":"312","volume":"1084","trades":"3"},"16:57":{"price":3.475,"nominal":"312","volume":"1084","trades":"3"},"16:56":{"price":3.475,"nominal":"312","volume":"1084","trades":"3"},"16:55":{"price":3.475,"nominal":"312","volume":"1084","trades":"3"},"16:54":{"price":3.475,"nominal":"312","volume":"1084","trades":"3"},"16:53":{"price":3.475,"nominal":"312","volume":"1084","trades":"3"},"16:52":{"price":3.475,"nominal":"312","volume":"1084","trades":"3"},"16:51":{"price":3.475,"nominal":"312","volume":"1084","trades":"3"},"16:50":{"price":3.475,"nominal":"312","volume":"1084","trades":"3"},"16:49":{"price":3.475,"nominal":"312","volume":"1084","trades":"3"},"16:48":{"price":3.475,"nominal":"312","volume":"1084","trades":"3"},"16:47":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:46":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:45":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:44":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:43":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:42":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:41":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:40":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:39":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:38":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:37":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:36":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:35":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:34":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:33":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:32":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:31":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:30":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:29":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:28":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:27":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:26":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:25":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:24":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:23":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:22":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:21":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:20":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:19":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:18":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:17":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:16":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:15":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:14":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:13":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:12":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:11":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:10":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:09":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:08":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:07":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:06":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:05":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:04":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:03":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:02":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:01":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"16:00":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"15:59":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"15:58":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"15:57":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"15:56":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"15:55":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"15:54":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"15:53":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"15:52":{"price":3.435,"nominal":"2","volume":"7","trades":"1"},"15:51":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:50":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:49":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:48":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:47":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:46":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:45":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:44":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:43":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:42":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:41":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:40":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:39":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:38":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:37":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:36":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:35":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:34":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:33":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:32":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:31":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:30":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:29":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:28":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:27":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:26":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:25":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:24":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:23":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:22":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:21":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:20":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:19":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:18":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:17":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:16":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:15":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:14":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:13":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:12":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:11":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:10":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:09":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:08":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:07":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:06":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:05":{"price":3.46,"nominal":"14","volume":"47","trades":"1"},"15:04":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"15:03":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"15:02":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"15:01":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"15:00":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:59":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:58":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:57":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:56":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:55":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:54":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:53":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:52":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:51":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:50":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:49":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:48":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:47":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:46":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:45":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:44":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:43":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:42":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:41":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:40":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:39":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:38":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:37":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:36":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:35":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:34":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:33":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:32":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:31":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:30":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:29":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:28":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:27":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:26":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:25":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:24":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:23":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:22":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:21":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:20":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:19":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:18":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:17":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:16":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:15":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:14":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:13":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:12":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:11":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:10":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:09":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:08":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:07":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:06":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:05":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:04":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:03":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:02":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:01":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"14:00":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:59":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:58":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:57":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:56":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:55":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:54":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:53":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:52":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:51":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:50":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:49":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:48":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:47":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:46":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:45":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:44":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:43":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:42":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:41":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:40":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:39":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:38":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:37":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:36":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:35":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:34":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:33":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:32":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:31":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:30":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:29":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:28":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:27":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:26":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:25":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:24":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:23":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:22":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:21":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:20":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:19":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:18":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:17":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:16":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:15":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:14":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:13":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:12":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:11":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:10":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:09":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:08":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:07":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:06":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:05":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:04":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:03":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:02":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:01":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"13:00":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:59":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:58":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:57":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:56":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:55":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:54":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:53":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:52":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:51":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:50":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:49":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:48":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:47":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:46":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:45":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:44":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:43":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:42":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:41":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:40":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:39":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:38":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:37":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:36":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:35":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:34":{"price":3.385,"nominal":"1","volume":"3","trades":"1"},"12:33":{"price":3.37,"nominal":"59","volume":"199","trades":"1"},"12:32":{"price":3.37,"nominal":"59","volume":"199","trades":"1"},"12:31":{"price":3.37,"nominal":"59","volume":"199","trades":"1"},"12:30":{"price":3.37,"nominal":"59","volume":"199","trades":"1"},"12:29":{"price":3.37,"nominal":"59","volume":"199","trades":"1"},"12:28":{"price":3.37,"nominal":"59","volume":"199","trades":"1"},"12:27":{"price":3.37,"nominal":"59","volume":"199","trades":"1"},"12:26":{"price":3.37,"nominal":"59","volume":"199","trades":"1"},"12:25":{"price":3.37,"nominal":"59","volume":"199","trades":"1"},"12:24":{"price":3.37,"nominal":"59","volume":"199","trades":"1"},"12:23":{"price":3.37,"nominal":"59","volume":"199","trades":"1"},"12:22":{"price":3.37,"nominal":"59","volume":"199","trades":"1"},"12:21":{"price":3.37,"nominal":"59","volume":"199","trades":"1"},"12:20":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:19":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:18":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:17":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:16":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:15":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:14":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:13":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:12":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:11":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:10":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:09":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:08":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:07":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:06":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:05":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:04":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:03":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:02":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:01":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"12:00":{"price":3.375,"nominal":"0","volume":"0","trades":"1"},"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":3.525,"return":1.56},"1w":{"date":"2026-03-12","prev":3.405,"return":5.14},"1m":{"date":"2026-02-19","prev":3.43,"return":4.37},"3m":{"date":"2025-12-19","prev":3.675,"return":-2.59},"6m":{"date":"2025-09-19","prev":2.295,"return":55.99},"9m":{"date":"2025-06-19","prev":2.93,"return":22.18},"1y":{"date":"2025-03-19","prev":3.205,"return":11.7}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":5010,"return":1.5},"1w":{"date":"2026-03-12","prev":4802.5,"return":5.88},"1m":{"date":"2026-02-19","prev":4815,"return":5.61},"3m":{"date":"2025-12-19","prev":5495,"return":-7.46},"6m":{"date":"2025-09-19","prev":3572.5,"return":42.34},"9m":{"date":"2025-06-19","prev":3430,"return":48.25},"1y":{"date":"2025-03-19","prev":4130,"return":23.12}}}}},"PBR":{"ticker":"PBR","name":"Petroleo Brasileiro","kind":"cedear","img":"PBR","currency":{"ARS":"PBR"},"data":{"ARS":{"daily":{"2026-03-19":{"price":29040,"nominal":"134218","volume":"3942819340"},"2026-03-18":{"price":29080,"nominal":"68344","volume":"1987935420"},"2026-03-17":{"price":28540,"nominal":"120249","volume":"3486571520"},"2026-03-16":{"price":28160,"nominal":"117079","volume":"3281467980"},"2026-03-13":{"price":27260,"nominal":"79193","volume":"2165751560"},"2026-03-12":{"price":27700,"nominal":"79019","volume":"2187617900"},"2026-03-11":{"price":27580,"nominal":"86773","volume":"2380080380"},"2026-03-10":{"price":26300,"nominal":"134940","volume":"3546339760"},"2026-03-09":{"price":26680,"nominal":"352823","volume":"9554312260"},"2026-03-06":{"price":26060,"nominal":"159692","volume":"4141392950"},"2026-03-05":{"price":24520,"nominal":"72566","volume":"1772029790"},"2026-03-04":{"price":24530,"nominal":"47995","volume":"1178465130"},"2026-03-03":{"price":24990,"nominal":"81740","volume":"2052857000"},"2026-03-02":{"price":25160,"nominal":"81679","volume":"2050783020"},"2026-02-27":{"price":24220,"nominal":"180632","volume":"4465520440"},"2026-02-26":{"price":24560,"nominal":"46433","volume":"1135512930"},"2026-02-25":{"price":24480,"nominal":"108882","volume":"2637805050"},"2026-02-24":{"price":23820,"nominal":"39573","volume":"940482230"},"2026-02-23":{"price":23200,"nominal":"53243","volume":"1244989280"},"2026-02-20":{"price":22790,"nominal":"20907","volume":"475826180"},"2026-02-19":{"price":22910,"nominal":"109614","volume":"2499216570"},"2026-02-18":{"price":22170,"nominal":"36752","volume":"820743470"},"2026-02-13":{"price":22330,"nominal":"38053","volume":"845788250"},"2026-02-12":{"price":22310,"nominal":"51462","volume":"1169320080"},"2026-02-11":{"price":23480,"nominal":"79360","volume":"1851790700"},"2026-02-10":{"price":22530,"nominal":"21682","volume":"482844140"},"2026-02-09":{"price":22590,"nominal":"30414","volume":"680912170"},"2026-02-06":{"price":22120,"nominal":"45830","volume":"1024568990"},"2026-02-05":{"price":22490,"nominal":"69056","volume":"1557513240"},"2026-02-04":{"price":22510,"nominal":"65451","volume":"1479840190"},"2026-02-03":{"price":22720,"nominal":"68011","volume":"1552751890"},"2026-02-02":{"price":22350,"nominal":"59082","volume":"1321431740"},"2026-01-30":{"price":23070,"nominal":"87279","volume":"2014143550"},"2026-01-29":{"price":23380,"nominal":"135609","volume":"3191170150"},"2026-01-28":{"price":23030,"nominal":"88485","volume":"2031979040"},"2026-01-27":{"price":22550,"nominal":"113194","volume":"2542958350"},"2026-01-26":{"price":21690,"nominal":"132197","volume":"2870915300"},"2026-01-23":{"price":21580,"nominal":"367317","volume":"7795963870"},"2026-01-22":{"price":20590,"nominal":"131596","volume":"2724636550"},"2026-01-21":{"price":20410,"nominal":"201897","volume":"4110244620"},"2026-01-20":{"price":19410,"nominal":"53799","volume":"1043549310"},"2026-01-19":{"price":19170,"nominal":"11684","volume":"222519930"},"2026-01-16":{"price":19210,"nominal":"93943","volume":"1802311350"},"2026-01-15":{"price":19080,"nominal":"39355","volume":"750239660"},"2026-01-14":{"price":19570,"nominal":"155076","volume":"3006767960"},"2026-01-13":{"price":18830,"nominal":"142230","volume":"2651029280"},"2026-01-12":{"price":18230,"nominal":"36609","volume":"668348420"},"2026-01-09":{"price":18210,"nominal":"43904","volume":"803509960"},"2026-01-08":{"price":18130,"nominal":"117430","volume":"2100764070"},"2026-01-07":{"price":17740,"nominal":"57910","volume":"1024789080"},"2026-01-06":{"price":17790,"nominal":"85446","volume":"1540074550"},"2026-01-05":{"price":18070,"nominal":"109414","volume":"1966429670"},"2026-01-02":{"price":18370,"nominal":"48445","volume":"884553680"},"2025-12-30":{"price":18060,"nominal":"27203","volume":"492711130"},"2025-12-29":{"price":17760,"nominal":"74954","volume":"1331150310"},"2025-12-26":{"price":17730,"nominal":"57823","volume":"1016785460"},"2025-12-24":{"price":18080,"nominal":"4947","volume":"89624720"},"2025-12-23":{"price":18080,"nominal":"56069","volume":"1019588540"},"2025-12-22":{"price":18170,"nominal":"56146","volume":"1021540730"},"2025-12-19":{"price":18220,"nominal":"73557","volume":"1340970000"},"2025-12-18":{"price":18200,"nominal":"91991","volume":"1681067320"},"2025-12-17":{"price":18260,"nominal":"52948","volume":"963356670"},"2025-12-16":{"price":18250,"nominal":"179229","volume":"3262304820"},"2025-12-15":{"price":18640,"nominal":"22801","volume":"424456740"},"2025-12-12":{"price":18490,"nominal":"55143","volume":"1016265620"},"2025-12-11":{"price":18290,"nominal":"215580","volume":"3951707260"},"2025-12-10":{"price":18340,"nominal":"25283","volume":"463227120"},"2025-12-09":{"price":18500,"nominal":"74089","volume":"1357917120"},"2025-12-05":{"price":18460,"nominal":"93229","volume":"1745140190"},"2025-12-04":{"price":19450,"nominal":"106138","volume":"2076595790"},"2025-12-03":{"price":19380,"nominal":"53901","volume":"1051056970"},"2025-12-02":{"price":19160,"nominal":"154375","volume":"2950781830"},"2025-12-01":{"price":19030,"nominal":"128416","volume":"2452997900"},"2025-11-28":{"price":19170,"nominal":"73379","volume":"1395443830"},"2025-11-27":{"price":19670,"nominal":"7917","volume":"155770690"},"2025-11-26":{"price":19530,"nominal":"36692","volume":"712676090"},"2025-11-25":{"price":19290,"nominal":"42928","volume":"821969030"},"2025-11-21":{"price":19170,"nominal":"13812","volume":"265278980"},"2025-11-20":{"price":19110,"nominal":"74647","volume":"1434778360"},"2025-11-19":{"price":19170,"nominal":"47348","volume":"903506720"},"2025-11-18":{"price":19330,"nominal":"57018","volume":"1105487630"},"2025-11-17":{"price":19430,"nominal":"83950","volume":"1644514120"},"2025-11-14":{"price":19630,"nominal":"179382","volume":"3526511770"},"2025-11-13":{"price":19290,"nominal":"79225","volume":"1540435650"},"2025-11-12":{"price":19040,"nominal":"162364","volume":"3091069250"},"2025-11-11":{"price":19910,"nominal":"145078","volume":"2890814570"},"2025-11-10":{"price":19350,"nominal":"99012","volume":"1886433700"},"2025-11-07":{"price":18810,"nominal":"211468","volume":"3967902130"},"2025-11-06":{"price":18260,"nominal":"94246","volume":"1726557380"},"2025-11-05":{"price":18230,"nominal":"274503","volume":"5014325500"},"2025-11-04":{"price":17930,"nominal":"71818","volume":"1283462600"},"2025-11-03":{"price":18020,"nominal":"181861","volume":"3247663660"},"2025-10-31":{"price":17530,"nominal":"80134","volume":"1400115650"},"2025-10-30":{"price":17530,"nominal":"56569","volume":"995060800"},"2025-10-29":{"price":17660,"nominal":"80098","volume":"1415025810"},"2025-10-28":{"price":17740,"nominal":"257634","volume":"4549792570"},"2025-10-27":{"price":17260,"nominal":"144523","volume":"2449070580"},"2025-10-24":{"price":18370,"nominal":"50601","volume":"931701560"},"2025-10-23":{"price":18440,"nominal":"110511","volume":"2080855260"},"2025-10-22":{"price":18890,"nominal":"63697","volume":"1196305150"},"2025-10-21":{"price":18670,"nominal":"71905","volume":"1325448370"},"2025-10-20":{"price":18370,"nominal":"39681","volume":"723379580"},"2025-10-17":{"price":18040,"nominal":"43317","volume":"770987230"},"2025-10-16":{"price":17250,"nominal":"37529","volume":"641147790"},"2025-10-15":{"price":17000,"nominal":"53220","volume":"918340120"},"2025-10-14":{"price":17360,"nominal":"63905","volume":"1094202250"},"2025-10-13":{"price":16940,"nominal":"49226","volume":"828679020"},"2025-10-09":{"price":17410,"nominal":"68218","volume":"1237926380"},"2025-10-08":{"price":18860,"nominal":"46029","volume":"874347070"},"2025-10-07":{"price":19160,"nominal":"45084","volume":"847105410"},"2025-10-06":{"price":18710,"nominal":"34115","volume":"645863240"},"2025-10-03":{"price":18870,"nominal":"35310","volume":"674661820"},"2025-10-02":{"price":19310,"nominal":"42059","volume":"818862960"},"2025-10-01":{"price":19830,"nominal":"62907","volume":"1250870410"},"2025-09-30":{"price":19430,"nominal":"96942","volume":"1853687390"},"2025-09-29":{"price":19210,"nominal":"49012","volume":"935688550"},"2025-09-26":{"price":19210,"nominal":"32455","volume":"613270620"},"2025-09-25":{"price":18370,"nominal":"44597","volume":"820911300"},"2025-09-24":{"price":18730,"nominal":"37988","volume":"709042820"},"2025-09-23":{"price":18700,"nominal":"80434","volume":"1481305260"},"2025-09-22":{"price":18300,"nominal":"69381","volume":"1273461240"},"2025-09-19":{"price":19710,"nominal":"56418","volume":"1105097210"},"2025-09-18":{"price":19980,"nominal":"54723","volume":"1071894720"},"2025-09-17":{"price":19330,"nominal":"50539","volume":"970492390"},"2025-09-16":{"price":19110,"nominal":"38701","volume":"738301430"},"2025-09-15":{"price":19180,"nominal":"69615","volume":"1322643690"},"2025-09-12":{"price":18640,"nominal":"60906","volume":"1134657940"},"2025-09-11":{"price":18290,"nominal":"38883","volume":"710340060"},"2025-09-10":{"price":18280,"nominal":"57371","volume":"1037576020"},"2025-09-09":{"price":17760,"nominal":"73604","volume":"1311689570"},"2025-09-08":{"price":17600,"nominal":"53662","volume":"942131640"},"2025-09-05":{"price":16950,"nominal":"158942","volume":"2678150150"},"2025-09-04":{"price":17025,"nominal":"69465","volume":"1181141975"},"2025-09-03":{"price":16850,"nominal":"85713","volume":"1435639800"},"2025-09-02":{"price":16925,"nominal":"71524","volume":"1209579500"},"2025-09-01":{"price":16875,"nominal":"56770","volume":"957030125"},"2025-08-29":{"price":16825,"nominal":"40346","volume":"673373500"},"2025-08-28":{"price":16650,"nominal":"18979","volume":"315970300"},"2025-08-27":{"price":16550,"nominal":"62898","volume":"1039969900"},"2025-08-26":{"price":16375,"nominal":"62630","volume":"1023413475"},"2025-08-25":{"price":16625,"nominal":"97137","volume":"1615110175"},"2025-08-22":{"price":16375,"nominal":"30488","volume":"496629600"},"2025-08-21":{"price":15800,"nominal":"26719","volume":"418914675"},"2025-08-20":{"price":15625,"nominal":"36881","volume":"576392225"},"2025-08-19":{"price":15400,"nominal":"78500","volume":"1212716675"},"2025-08-18":{"price":15825,"nominal":"36630","volume":"578835750"},"2025-08-14":{"price":15825,"nominal":"67601","volume":"1073283075"},"2025-08-13":{"price":16125,"nominal":"33270","volume":"537730400"},"2025-08-12":{"price":16250,"nominal":"49509","volume":"807007300"},"2025-08-11":{"price":16100,"nominal":"44830","volume":"725486500"},"2025-08-08":{"price":16150,"nominal":"201324","volume":"3285756825"},"2025-08-07":{"price":17375,"nominal":"29973","volume":"524317275"},"2025-08-06":{"price":17350,"nominal":"94890","volume":"1661107225"},"2025-08-05":{"price":17350,"nominal":"17521","volume":"303236925"},"2025-08-04":{"price":17325,"nominal":"23240","volume":"402216575"},"2025-08-01":{"price":17325,"nominal":"51704","volume":"894839000"},"2025-07-31":{"price":17300,"nominal":"55274","volume":"955947125"},"2025-07-30":{"price":17050,"nominal":"38568","volume":"643837650"},"2025-07-29":{"price":16625,"nominal":"33284","volume":"552036825"},"2025-07-28":{"price":16250,"nominal":"94803","volume":"1537851925"},"2025-07-25":{"price":16275,"nominal":"66981","volume":"1083215550"},"2025-07-24":{"price":16150,"nominal":"43307","volume":"693422250"},"2025-07-23":{"price":16050,"nominal":"29584","volume":"472863750"},"2025-07-22":{"price":15500,"nominal":"15930","volume":"248445825"},"2025-07-21":{"price":15650,"nominal":"21490","volume":"338423900"},"2025-07-18":{"price":15600,"nominal":"48716","volume":"761635950"},"2025-07-17":{"price":15825,"nominal":"35850","volume":"563871000"},"2025-07-16":{"price":15775,"nominal":"66343","volume":"1037750150"},"2025-07-15":{"price":16000,"nominal":"29620","volume":"476258850"},"2025-07-14":{"price":16325,"nominal":"57253","volume":"923532450"},"2025-07-11":{"price":16300,"nominal":"46766","volume":"761898650"},"2025-07-10":{"price":16250,"nominal":"67932","volume":"1103812950"},"2025-07-08":{"price":16475,"nominal":"57700","volume":"955413900"},"2025-07-07":{"price":16350,"nominal":"70354","volume":"1148969475"},"2025-07-04":{"price":16200,"nominal":"14386","volume":"233235300"},"2025-07-03":{"price":16200,"nominal":"41390","volume":"666629525"},"2025-07-02":{"price":16075,"nominal":"49573","volume":"790297050"},"2025-07-01":{"price":15575,"nominal":"89244","volume":"1373833150"},"2025-06-30":{"price":15175,"nominal":"85276","volume":"1286994225"},"2025-06-27":{"price":14900,"nominal":"49496","volume":"735489650"},"2025-06-26":{"price":15000,"nominal":"21757","volume":"325709725"},"2025-06-25":{"price":14750,"nominal":"28061","volume":"411932875"},"2025-06-24":{"price":14750,"nominal":"147295","volume":"2197167075"},"2025-06-23":{"price":15075,"nominal":"66816","volume":"1011587475"},"2025-06-19":{"price":15075,"nominal":"16248","volume":"247079275"},"2025-06-18":{"price":15200,"nominal":"70766","volume":"1073124800"},"2025-06-17":{"price":15425,"nominal":"89188","volume":"1380897075"},"2025-06-13":{"price":15200,"nominal":"123735","volume":"1863077350"},"2025-06-12":{"price":14750,"nominal":"47865","volume":"699271700"},"2025-06-11":{"price":14400,"nominal":"104252","volume":"1479905850"},"2025-06-10":{"price":13875,"nominal":"55647","volume":"770627600"},"2025-06-09":{"price":13475,"nominal":"64837","volume":"872643850"},"2025-06-06":{"price":13575,"nominal":"28072","volume":"381109200"},"2025-06-05":{"price":13400,"nominal":"52323","volume":"703010325"},"2025-06-04":{"price":13375,"nominal":"71275","volume":"960419300"},"2025-06-03":{"price":14025,"nominal":"39349","volume":"546598425"},"2025-06-02":{"price":13900,"nominal":"42480","volume":"591163300"},"2025-05-30":{"price":13950,"nominal":"25906","volume":"362290625"},"2025-05-29":{"price":14000,"nominal":"23324","volume":"325425350"},"2025-05-28":{"price":13800,"nominal":"34176","volume":"472995500"},"2025-05-27":{"price":14025,"nominal":"87764","volume":"1218961625"},"2025-05-26":{"price":13900,"nominal":"6170","volume":"85757050"},"2025-05-23":{"price":13750,"nominal":"18587","volume":"252938675"},"2025-05-22":{"price":13750,"nominal":"99699","volume":"1369739500"},"2025-05-21":{"price":13875,"nominal":"53990","volume":"754086125"},"2025-05-20":{"price":14050,"nominal":"134568","volume":"1887085150"},"2025-05-19":{"price":14025,"nominal":"78075","volume":"1091241725"},"2025-05-16":{"price":14075,"nominal":"64524","volume":"904111950"},"2025-05-15":{"price":14050,"nominal":"26792","volume":"374881950"},"2025-05-14":{"price":14050,"nominal":"50946","volume":"714601775"},"2025-05-13":{"price":14200,"nominal":"83435","volume":"1175259700"},"2025-05-12":{"price":14025,"nominal":"200633","volume":"2801307000"},"2025-05-09":{"price":13675,"nominal":"84844","volume":"1152313325"},"2025-05-08":{"price":13500,"nominal":"139775","volume":"1881118775"},"2025-05-07":{"price":13225,"nominal":"32988","volume":"437929425"},"2025-05-06":{"price":13750,"nominal":"65057","volume":"894345600"},"2025-05-05":{"price":13600,"nominal":"94779","volume":"1284810050"},"2025-04-30":{"price":13500,"nominal":"30114","volume":"406685650"},"2025-04-29":{"price":13750,"nominal":"43026","volume":"593142550"},"2025-04-28":{"price":13725,"nominal":"95936","volume":"1303753050"},"2025-04-25":{"price":13825,"nominal":"88299","volume":"1214545850"},"2025-04-24":{"price":13650,"nominal":"71870","volume":"985595325"},"2025-04-23":{"price":13600,"nominal":"111469","volume":"1511335200"},"2025-04-22":{"price":13325,"nominal":"97101","volume":"1278183125"},"2025-04-21":{"price":13075,"nominal":"144918","volume":"1845558000"},"2025-04-16":{"price":13175,"nominal":"272874","volume":"3679489550"},"2025-04-15":{"price":14050,"nominal":"88318","volume":"1252523450"},"2025-04-14":{"price":14600,"nominal":"118527","volume":"1698372500"},"2025-04-11":{"price":15475,"nominal":"167545","volume":"2578409100"},"2025-04-10":{"price":15425,"nominal":"118692","volume":"1845324525"},"2025-04-09":{"price":16900,"nominal":"62816","volume":"997703175"},"2025-04-08":{"price":15700,"nominal":"74651","volume":"1209662800"},"2025-04-07":{"price":16450,"nominal":"126702","volume":"2111450600"},"2025-04-04":{"price":17350,"nominal":"0","volume":"0"},"2025-04-03":{"price":18475,"nominal":"30611","volume":"566926750"},"2025-04-01":{"price":18925,"nominal":"35931","volume":"686823000"},"2025-03-31":{"price":18900,"nominal":"73180","volume":"1389998325"},"2025-03-28":{"price":18775,"nominal":"37178","volume":"689346425"},"2025-03-27":{"price":18650,"nominal":"48175","volume":"897969100"},"2025-03-26":{"price":18625,"nominal":"49922","volume":"932384950"},"2025-03-25":{"price":18525,"nominal":"45097","volume":"839970375"},"2025-03-21":{"price":18250,"nominal":"54360","volume":"982335225"},"2025-03-20":{"price":18125,"nominal":"73706","volume":"1331379275"},"2025-03-19":{"price":18075,"nominal":"61380","volume":"1116551300"},"2025-03-18":{"price":18000,"nominal":"78855","volume":"1402421325"},"2025-03-17":{"price":17425,"nominal":"46479","volume":"803638325"}},"intraday":{"2026-03-19":{"16:59":{"price":29080,"nominal":"2","volume":"58080","trades":"2"},"16:58":{"price":29080,"nominal":"461","volume":"13392080","trades":"3"},"16:57":{"price":29080,"nominal":"275","volume":"7996760","trades":"7"},"16:56":{"price":29000,"nominal":"701","volume":"20341780","trades":"3"},"16:55":{"price":29000,"nominal":"11","volume":"319340","trades":"3"},"16:54":{"price":28980,"nominal":"14","volume":"405960","trades":"3"},"16:53":{"price":29060,"nominal":"63","volume":"1825740","trades":"1"},"16:52":{"price":28980,"nominal":"122","volume":"3537780","trades":"3"},"16:51":{"price":29000,"nominal":"99","volume":"2876760","trades":"6"},"16:50":{"price":29060,"nominal":"5","volume":"145280","trades":"2"},"16:49":{"price":29040,"nominal":"87","volume":"2524620","trades":"2"},"16:48":{"price":29060,"nominal":"26","volume":"753560","trades":"2"},"16:47":{"price":29060,"nominal":"4","volume":"116160","trades":"3"},"16:46":{"price":29060,"nominal":"523","volume":"15156680","trades":"4"},"16:45":{"price":29040,"nominal":"52","volume":"1508000","trades":"2"},"16:44":{"price":29000,"nominal":"14","volume":"406640","trades":"3"},"16:43":{"price":29040,"nominal":"49","volume":"1424360","trades":"3"},"16:42":{"price":29080,"nominal":"43","volume":"1248720","trades":"1"},"16:41":{"price":29040,"nominal":"40","volume":"1162140","trades":"3"},"16:40":{"price":29080,"nominal":"12","volume":"348760","trades":"2"},"16:39":{"price":29080,"nominal":"2","volume":"58120","trades":"1"},"16:38":{"price":29060,"nominal":"112","volume":"3254720","trades":"1"},"16:37":{"price":29060,"nominal":"515","volume":"14954580","trades":"7"},"16:36":{"price":29060,"nominal":"320","volume":"9282740","trades":"8"},"16:35":{"price":29020,"nominal":"977","volume":"28353540","trades":"7"},"16:34":{"price":29020,"nominal":"509","volume":"14771180","trades":"3"},"16:33":{"price":29020,"nominal":"100","volume":"2903720","trades":"11"},"16:32":{"price":29060,"nominal":"228","volume":"6621060","trades":"6"},"16:31":{"price":29040,"nominal":"87","volume":"2527160","trades":"9"},"16:30":{"price":29060,"nominal":"20","volume":"580960","trades":"1"},"16:29":{"price":29060,"nominal":"189","volume":"5478380","trades":"11"},"16:28":{"price":28980,"nominal":"25","volume":"724420","trades":"2"},"16:27":{"price":28980,"nominal":"965","volume":"27963400","trades":"8"},"16:26":{"price":28980,"nominal":"96","volume":"2784140","trades":"9"},"16:25":{"price":29040,"nominal":"3","volume":"87120","trades":"2"},"16:24":{"price":29040,"nominal":"112","volume":"3248280","trades":"6"},"16:23":{"price":29040,"nominal":"15240","volume":"442018560","trades":"20"},"16:22":{"price":29040,"nominal":"56","volume":"1627600","trades":"5"},"16:21":{"price":29080,"nominal":"15","volume":"435820","trades":"5"},"16:20":{"price":29040,"nominal":"9","volume":"261360","trades":"1"},"16:19":{"price":29040,"nominal":"225","volume":"6526120","trades":"4"},"16:18":{"price":29000,"nominal":"65","volume":"1888820","trades":"5"},"16:17":{"price":29080,"nominal":"38","volume":"1105220","trades":"5"},"16:16":{"price":29100,"nominal":"21","volume":"610060","trades":"4"},"16:15":{"price":29020,"nominal":"64","volume":"1858060","trades":"7"},"16:14":{"price":29020,"nominal":"68","volume":"1974460","trades":"10"},"16:13":{"price":29000,"nominal":"488","volume":"14160260","trades":"9"},"16:12":{"price":28960,"nominal":"140","volume":"4062960","trades":"7"},"16:11":{"price":29120,"nominal":"53","volume":"1547340","trades":"4"},"16:10":{"price":29220,"nominal":"8","volume":"233760","trades":"2"},"16:09":{"price":29220,"nominal":"111","volume":"3247940","trades":"6"},"16:08":{"price":29280,"nominal":"53","volume":"1552560","trades":"5"},"16:07":{"price":29280,"nominal":"146","volume":"4277440","trades":"7"},"16:06":{"price":29300,"nominal":"158","volume":"4625580","trades":"12"},"16:05":{"price":29260,"nominal":"366","volume":"10681340","trades":"7"},"16:04":{"price":29200,"nominal":"131","volume":"3824280","trades":"5"},"16:03":{"price":29140,"nominal":"16","volume":"468160","trades":"2"},"16:02":{"price":29260,"nominal":"216","volume":"6311520","trades":"2"},"16:01":{"price":29220,"nominal":"208","volume":"6072640","trades":"3"},"16:00":{"price":29180,"nominal":"1112","volume":"32443200","trades":"20"},"15:59":{"price":29120,"nominal":"104","volume":"3024520","trades":"9"},"15:58":{"price":29100,"nominal":"91","volume":"2644700","trades":"5"},"15:57":{"price":29100,"nominal":"167","volume":"4854820","trades":"7"},"15:56":{"price":29100,"nominal":"2","volume":"58320","trades":"1"},"15:55":{"price":29160,"nominal":"227","volume":"6611800","trades":"7"},"15:54":{"price":29160,"nominal":"227","volume":"6611800","trades":"7"},"15:53":{"price":29160,"nominal":"105","volume":"3056160","trades":"3"},"15:52":{"price":29100,"nominal":"144","volume":"4194580","trades":"7"},"15:51":{"price":29120,"nominal":"87","volume":"2529420","trades":"6"},"15:50":{"price":29080,"nominal":"299","volume":"8693900","trades":"7"},"15:49":{"price":29060,"nominal":"321","volume":"9332520","trades":"7"},"15:48":{"price":29080,"nominal":"245","volume":"7115840","trades":"12"},"15:47":{"price":29020,"nominal":"197","volume":"5723400","trades":"6"},"15:46":{"price":29040,"nominal":"107","volume":"3111720","trades":"4"},"15:45":{"price":29060,"nominal":"51","volume":"1484820","trades":"3"},"15:44":{"price":29120,"nominal":"1","volume":"29100","trades":"2"},"15:43":{"price":29120,"nominal":"1","volume":"29100","trades":"2"},"15:42":{"price":29100,"nominal":"169","volume":"4914520","trades":"6"},"15:41":{"price":29000,"nominal":"137","volume":"3973000","trades":"1"},"15:40":{"price":29000,"nominal":"339","volume":"9851580","trades":"9"},"15:39":{"price":29080,"nominal":"695","volume":"20186720","trades":"6"},"15:38":{"price":29080,"nominal":"47","volume":"1366800","trades":"4"},"15:37":{"price":29080,"nominal":"47","volume":"1366800","trades":"4"},"15:36":{"price":29160,"nominal":"3","volume":"87480","trades":"1"},"15:35":{"price":29160,"nominal":"6","volume":"174960","trades":"1"},"15:34":{"price":29160,"nominal":"3476","volume":"101151600","trades":"4"},"15:33":{"price":29100,"nominal":"1918","volume":"55853140","trades":"16"},"15:32":{"price":29120,"nominal":"272","volume":"7920560","trades":"3"},"15:31":{"price":29080,"nominal":"33","volume":"962240","trades":"4"},"15:30":{"price":29160,"nominal":"2","volume":"58320","trades":"2"},"15:29":{"price":29160,"nominal":"10","volume":"291400","trades":"4"},"15:28":{"price":29140,"nominal":"7","volume":"204060","trades":"3"},"15:27":{"price":29140,"nominal":"28","volume":"816180","trades":"4"},"15:26":{"price":29140,"nominal":"41","volume":"1194740","trades":"3"},"15:25":{"price":29140,"nominal":"36","volume":"1049760","trades":"7"},"15:24":{"price":29160,"nominal":"18","volume":"524800","trades":"2"},"15:23":{"price":29080,"nominal":"31","volume":"902220","trades":"3"},"15:22":{"price":29100,"nominal":"6","volume":"174720","trades":"2"},"15:21":{"price":29120,"nominal":"212","volume":"6160800","trades":"5"},"15:20":{"price":29120,"nominal":"30","volume":"871860","trades":"6"},"15:19":{"price":29060,"nominal":"19","volume":"552320","trades":"4"},"15:18":{"price":29060,"nominal":"1","volume":"29060","trades":"1"},"15:17":{"price":29060,"nominal":"818","volume":"23741040","trades":"7"},"15:16":{"price":29020,"nominal":"39","volume":"1134660","trades":"5"},"15:15":{"price":29100,"nominal":"1190","volume":"34581440","trades":"10"},"15:14":{"price":29060,"nominal":"58","volume":"1685480","trades":"6"},"15:13":{"price":29060,"nominal":"271","volume":"7868400","trades":"9"},"15:12":{"price":29020,"nominal":"17","volume":"494020","trades":"3"},"15:11":{"price":29080,"nominal":"278","volume":"8082900","trades":"5"},"15:10":{"price":29080,"nominal":"13","volume":"377540","trades":"5"},"15:09":{"price":29060,"nominal":"7","volume":"203160","trades":"3"},"15:08":{"price":29040,"nominal":"84","volume":"2440580","trades":"5"},"15:07":{"price":29060,"nominal":"5","volume":"145300","trades":"2"},"15:06":{"price":29060,"nominal":"47","volume":"1368520","trades":"2"},"15:05":{"price":29160,"nominal":"158","volume":"4596640","trades":"7"},"15:04":{"price":29100,"nominal":"14","volume":"408240","trades":"3"},"15:03":{"price":29160,"nominal":"71","volume":"2068740","trades":"13"},"15:02":{"price":29260,"nominal":"5","volume":"146300","trades":"3"},"15:01":{"price":29260,"nominal":"637","volume":"18613940","trades":"8"},"15:00":{"price":29220,"nominal":"4111","volume":"119958980","trades":"1"},"14:59":{"price":29180,"nominal":"25","volume":"731000","trades":"2"},"14:58":{"price":29240,"nominal":"48","volume":"1401260","trades":"6"},"14:57":{"price":29220,"nominal":"4","volume":"116920","trades":"2"},"14:56":{"price":29220,"nominal":"186","volume":"5436040","trades":"8"},"14:55":{"price":29300,"nominal":"10","volume":"292800","trades":"1"},"14:54":{"price":29300,"nominal":"10","volume":"292800","trades":"1"},"14:53":{"price":29280,"nominal":"3","volume":"87960","trades":"1"},"14:52":{"price":29320,"nominal":"52","volume":"1523520","trades":"6"},"14:51":{"price":29320,"nominal":"35","volume":"1026100","trades":"4"},"14:50":{"price":29400,"nominal":"219","volume":"6440120","trades":"4"},"14:49":{"price":29400,"nominal":"61","volume":"1793380","trades":"2"},"14:48":{"price":29380,"nominal":"50","volume":"1470040","trades":"4"},"14:47":{"price":29440,"nominal":"170","volume":"5008760","trades":"4"},"14:46":{"price":29460,"nominal":"13","volume":"383020","trades":"3"},"14:45":{"price":29500,"nominal":"15","volume":"441940","trades":"3"},"14:44":{"price":29460,"nominal":"31","volume":"912140","trades":"3"},"14:43":{"price":29500,"nominal":"33","volume":"972540","trades":"4"},"14:42":{"price":29480,"nominal":"10","volume":"295020","trades":"3"},"14:41":{"price":29520,"nominal":"4","volume":"118080","trades":"2"},"14:40":{"price":29520,"nominal":"76","volume":"2243360","trades":"3"},"14:39":{"price":29500,"nominal":"27","volume":"796420","trades":"7"},"14:38":{"price":29500,"nominal":"228","volume":"6726040","trades":"2"},"14:37":{"price":29500,"nominal":"885","volume":"26105640","trades":"10"},"14:36":{"price":29500,"nominal":"655","volume":"19323660","trades":"6"},"14:35":{"price":29500,"nominal":"11","volume":"324580","trades":"4"},"14:34":{"price":29520,"nominal":"20","volume":"590400","trades":"2"},"14:33":{"price":29520,"nominal":"361","volume":"10656620","trades":"5"},"14:32":{"price":29520,"nominal":"58","volume":"1714360","trades":"4"},"14:31":{"price":29560,"nominal":"22","volume":"649500","trades":"3"},"14:30":{"price":29540,"nominal":"36","volume":"1063440","trades":"1"},"14:29":{"price":29540,"nominal":"140","volume":"4132800","trades":"2"},"14:28":{"price":29520,"nominal":"334","volume":"9866380","trades":"2"},"14:27":{"price":29540,"nominal":"379","volume":"11203100","trades":"4"},"14:26":{"price":29580,"nominal":"22","volume":"650760","trades":"2"},"14:25":{"price":29580,"nominal":"2","volume":"59160","trades":"1"},"14:24":{"price":29580,"nominal":"30","volume":"887180","trades":"5"},"14:23":{"price":29580,"nominal":"77","volume":"2274240","trades":"7"},"14:22":{"price":29520,"nominal":"24","volume":"709880","trades":"5"},"14:21":{"price":29560,"nominal":"33","volume":"975480","trades":"1"},"14:20":{"price":29560,"nominal":"3","volume":"88680","trades":"2"},"14:19":{"price":29560,"nominal":"29","volume":"855680","trades":"9"},"14:18":{"price":29560,"nominal":"29","volume":"855680","trades":"9"},"14:17":{"price":29500,"nominal":"118","volume":"3481300","trades":"5"},"14:16":{"price":29500,"nominal":"118","volume":"3481300","trades":"5"},"14:15":{"price":29520,"nominal":"999","volume":"29430540","trades":"1"},"14:14":{"price":29460,"nominal":"560","volume":"16498200","trades":"2"},"14:13":{"price":29460,"nominal":"560","volume":"16498200","trades":"2"},"14:12":{"price":29460,"nominal":"191","volume":"5622660","trades":"4"},"14:11":{"price":29420,"nominal":"3","volume":"88260","trades":"2"},"14:10":{"price":29420,"nominal":"68","volume":"2002380","trades":"2"},"14:09":{"price":29440,"nominal":"21","volume":"618240","trades":"1"},"14:08":{"price":29440,"nominal":"37","volume":"1090420","trades":"6"},"14:07":{"price":29500,"nominal":"62","volume":"1824120","trades":"3"},"14:06":{"price":29420,"nominal":"325","volume":"9587060","trades":"5"},"14:05":{"price":29500,"nominal":"23","volume":"679040","trades":"8"},"14:04":{"price":29560,"nominal":"53","volume":"1566900","trades":"2"},"14:03":{"price":29580,"nominal":"1","volume":"29500","trades":"2"},"14:02":{"price":29500,"nominal":"9","volume":"265640","trades":"3"},"14:01":{"price":29460,"nominal":"15","volume":"442220","trades":"3"},"14:00":{"price":29500,"nominal":"365","volume":"10772060","trades":"8"},"13:59":{"price":29480,"nominal":"2","volume":"59040","trades":"2"},"13:58":{"price":29520,"nominal":"22","volume":"649440","trades":"2"},"13:57":{"price":29520,"nominal":"22","volume":"648640","trades":"3"},"13:56":{"price":29520,"nominal":"687","volume":"20279060","trades":"3"},"13:55":{"price":29520,"nominal":"19","volume":"560620","trades":"4"},"13:54":{"price":29540,"nominal":"9","volume":"265860","trades":"3"},"13:53":{"price":29540,"nominal":"2","volume":"59120","trades":"1"},"13:52":{"price":29560,"nominal":"105","volume":"3097560","trades":"8"},"13:51":{"price":29500,"nominal":"108","volume":"3186240","trades":"9"},"13:50":{"price":29580,"nominal":"79","volume":"2331420","trades":"6"},"13:49":{"price":29580,"nominal":"74","volume":"2188860","trades":"4"},"13:48":{"price":29580,"nominal":"3","volume":"88740","trades":"3"},"13:47":{"price":29580,"nominal":"378","volume":"11175000","trades":"7"},"13:46":{"price":29620,"nominal":"9","volume":"266620","trades":"2"},"13:45":{"price":29640,"nominal":"25","volume":"742000","trades":"2"},"13:44":{"price":29680,"nominal":"45","volume":"1335820","trades":"5"},"13:43":{"price":29700,"nominal":"13","volume":"385580","trades":"1"},"13:42":{"price":29660,"nominal":"84","volume":"2491940","trades":"6"},"13:41":{"price":29640,"nominal":"5","volume":"148320","trades":"5"},"13:40":{"price":29640,"nominal":"12","volume":"356400","trades":"3"},"13:39":{"price":29700,"nominal":"379","volume":"11236600","trades":"6"},"13:38":{"price":29700,"nominal":"11","volume":"326200","trades":"5"},"13:37":{"price":29680,"nominal":"107","volume":"3173700","trades":"7"},"13:36":{"price":29700,"nominal":"63","volume":"1868580","trades":"1"},"13:35":{"price":29660,"nominal":"87","volume":"2580420","trades":"2"},"13:34":{"price":29660,"nominal":"41","volume":"1217660","trades":"5"},"13:33":{"price":29700,"nominal":"601","volume":"17826660","trades":"8"},"13:32":{"price":29660,"nominal":"77","volume":"2287140","trades":"5"},"13:31":{"price":29700,"nominal":"267","volume":"7921420","trades":"10"},"13:30":{"price":29680,"nominal":"23","volume":"682220","trades":"4"},"13:29":{"price":29660,"nominal":"55","volume":"1631840","trades":"4"},"13:28":{"price":29680,"nominal":"1","volume":"29680","trades":"1"},"13:27":{"price":29680,"nominal":"4","volume":"118960","trades":"1"},"13:26":{"price":29740,"nominal":"144","volume":"4285400","trades":"2"},"13:25":{"price":29720,"nominal":"1284","volume":"38189040","trades":"11"},"13:24":{"price":29660,"nominal":"596","volume":"17677360","trades":"1"},"13:23":{"price":29660,"nominal":"504","volume":"14949760","trades":"14"},"13:22":{"price":29620,"nominal":"5","volume":"148220","trades":"4"},"13:21":{"price":29620,"nominal":"6","volume":"177960","trades":"3"},"13:20":{"price":29660,"nominal":"18","volume":"533160","trades":"4"},"13:19":{"price":29620,"nominal":"262","volume":"7760440","trades":"1"},"13:18":{"price":29620,"nominal":"306","volume":"9059000","trades":"4"},"13:17":{"price":29640,"nominal":"169","volume":"5005880","trades":"8"},"13:16":{"price":29640,"nominal":"4","volume":"118560","trades":"1"},"13:15":{"price":29640,"nominal":"13","volume":"385080","trades":"3"},"13:14":{"price":29580,"nominal":"369","volume":"10937160","trades":"2"},"13:13":{"price":29640,"nominal":"651","volume":"19307580","trades":"11"},"13:12":{"price":29680,"nominal":"16","volume":"474560","trades":"1"},"13:11":{"price":29660,"nominal":"257","volume":"7622820","trades":"6"},"13:10":{"price":29660,"nominal":"257","volume":"7622820","trades":"6"},"13:09":{"price":29660,"nominal":"24","volume":"712000","trades":"3"},"13:08":{"price":29700,"nominal":"48","volume":"1424160","trades":"3"},"13:07":{"price":29720,"nominal":"121","volume":"3594060","trades":"8"},"13:06":{"price":29720,"nominal":"200","volume":"5943580","trades":"2"},"13:05":{"price":29720,"nominal":"1","volume":"29660","trades":"1"},"13:04":{"price":29660,"nominal":"103","volume":"3060240","trades":"7"},"13:03":{"price":29720,"nominal":"103","volume":"3061700","trades":"6"},"13:02":{"price":29720,"nominal":"282","volume":"8375400","trades":"1"},"13:01":{"price":29700,"nominal":"13","volume":"386100","trades":"7"},"13:00":{"price":29700,"nominal":"12","volume":"356160","trades":"1"},"12:59":{"price":29680,"nominal":"23","volume":"683100","trades":"2"},"12:58":{"price":29700,"nominal":"11","volume":"326700","trades":"2"},"12:57":{"price":29700,"nominal":"79","volume":"2346300","trades":"3"},"12:56":{"price":29700,"nominal":"18","volume":"534600","trades":"4"},"12:55":{"price":29700,"nominal":"45","volume":"1334340","trades":"4"},"12:54":{"price":29700,"nominal":"16","volume":"474920","trades":"2"},"12:53":{"price":29680,"nominal":"8","volume":"237380","trades":"3"},"12:52":{"price":29620,"nominal":"154","volume":"4568140","trades":"7"},"12:51":{"price":29660,"nominal":"4","volume":"118560","trades":"1"},"12:50":{"price":29640,"nominal":"61","volume":"1808040","trades":"1"},"12:49":{"price":29640,"nominal":"126","volume":"3732240","trades":"3"},"12:48":{"price":29640,"nominal":"34","volume":"1007760","trades":"6"},"12:47":{"price":29640,"nominal":"543","volume":"16095780","trades":"11"},"12:46":{"price":29680,"nominal":"40","volume":"1186280","trades":"5"},"12:45":{"price":29680,"nominal":"3","volume":"89040","trades":"1"},"12:44":{"price":29680,"nominal":"255","volume":"7558920","trades":"8"},"12:43":{"price":29620,"nominal":"47","volume":"1394240","trades":"5"},"12:42":{"price":29680,"nominal":"984","volume":"29185420","trades":"9"},"12:41":{"price":29680,"nominal":"46","volume":"1364080","trades":"3"},"12:40":{"price":29680,"nominal":"14","volume":"415520","trades":"1"},"12:39":{"price":29680,"nominal":"1441","volume":"42627320","trades":"8"},"12:38":{"price":29660,"nominal":"8","volume":"236960","trades":"1"},"12:37":{"price":29620,"nominal":"58","volume":"1718220","trades":"5"},"12:36":{"price":29640,"nominal":"40","volume":"1186200","trades":"4"},"12:35":{"price":29620,"nominal":"111","volume":"3287300","trades":"5"},"12:34":{"price":29620,"nominal":"24","volume":"710260","trades":"3"},"12:33":{"price":29660,"nominal":"25","volume":"741300","trades":"6"},"12:32":{"price":29640,"nominal":"122","volume":"3610440","trades":"5"},"12:31":{"price":29580,"nominal":"34","volume":"1008480","trades":"8"},"12:30":{"price":29680,"nominal":"129","volume":"3826940","trades":"7"},"12:29":{"price":29660,"nominal":"90","volume":"2669440","trades":"12"},"12:28":{"price":29680,"nominal":"138","volume":"4090880","trades":"10"},"12:27":{"price":29660,"nominal":"114","volume":"3381240","trades":"6"},"12:26":{"price":29660,"nominal":"126","volume":"3742360","trades":"4"},"12:25":{"price":29720,"nominal":"9","volume":"267660","trades":"1"},"12:24":{"price":29740,"nominal":"110","volume":"3269440","trades":"11"},"12:23":{"price":29720,"nominal":"41","volume":"1216640","trades":"10"},"12:22":{"price":29660,"nominal":"129","volume":"3830080","trades":"8"},"12:21":{"price":29660,"nominal":"1024","volume":"30392580","trades":"14"},"12:20":{"price":29660,"nominal":"9","volume":"266920","trades":"5"},"12:19":{"price":29660,"nominal":"1018","volume":"30135100","trades":"11"},"12:18":{"price":29660,"nominal":"144","volume":"4270780","trades":"3"},"12:17":{"price":29680,"nominal":"192","volume":"5699280","trades":"6"},"12:16":{"price":29680,"nominal":"556","volume":"16506960","trades":"11"},"12:15":{"price":29700,"nominal":"471","volume":"13970460","trades":"11"},"12:14":{"price":29700,"nominal":"36","volume":"1070700","trades":"7"},"12:13":{"price":29740,"nominal":"21","volume":"624640","trades":"6"},"12:12":{"price":29720,"nominal":"161","volume":"4781020","trades":"9"},"12:11":{"price":29740,"nominal":"24","volume":"713320","trades":"5"},"12:10":{"price":29760,"nominal":"9","volume":"268020","trades":"1"},"12:09":{"price":29780,"nominal":"12","volume":"357120","trades":"1"},"12:08":{"price":29760,"nominal":"2073","volume":"61529440","trades":"5"},"12:07":{"price":29680,"nominal":"527","volume":"15654020","trades":"8"},"12:06":{"price":29800,"nominal":"136","volume":"4048380","trades":"10"},"12:05":{"price":29800,"nominal":"358","volume":"10657360","trades":"8"},"12:04":{"price":29780,"nominal":"30","volume":"892960","trades":"6"},"12:03":{"price":29680,"nominal":"45","volume":"1336500","trades":"5"},"12:02":{"price":29700,"nominal":"73","volume":"2168840","trades":"4"},"12:01":{"price":29760,"nominal":"161","volume":"4781760","trades":"8"},"12:00":{"price":29700,"nominal":"84","volume":"2494160","trades":"11"},"11:59":{"price":29700,"nominal":"1029","volume":"30523360","trades":"10"},"11:58":{"price":29680,"nominal":"770","volume":"22807400","trades":"4"},"11:57":{"price":29620,"nominal":"64","volume":"1898100","trades":"7"},"11:56":{"price":29640,"nominal":"43","volume":"1274540","trades":"6"},"11:55":{"price":29660,"nominal":"11","volume":"325780","trades":"5"},"11:54":{"price":29580,"nominal":"35","volume":"1036720","trades":"3"},"11:53":{"price":29620,"nominal":"50","volume":"1478680","trades":"4"},"11:52":{"price":29560,"nominal":"136","volume":"4025540","trades":"10"},"11:51":{"price":29600,"nominal":"76","volume":"2249180","trades":"8"},"11:50":{"price":29620,"nominal":"3450","volume":"102117860","trades":"19"},"11:49":{"price":29600,"nominal":"894","volume":"26455240","trades":"12"},"11:48":{"price":29580,"nominal":"51","volume":"1508360","trades":"3"},"11:47":{"price":29560,"nominal":"167","volume":"4949680","trades":"6"},"11:46":{"price":29620,"nominal":"4460","volume":"132006040","trades":"11"},"11:45":{"price":29600,"nominal":"8655","volume":"256188760","trades":"26"},"11:44":{"price":29640,"nominal":"3667","volume":"108545180","trades":"26"},"11:43":{"price":29600,"nominal":"651","volume":"19277500","trades":"10"},"11:42":{"price":29680,"nominal":"529","volume":"15663740","trades":"28"},"11:41":{"price":29580,"nominal":"23","volume":"680220","trades":"1"},"11:40":{"price":29560,"nominal":"6","volume":"177620","trades":"6"},"11:39":{"price":29600,"nominal":"134","volume":"3963040","trades":"3"},"11:38":{"price":29600,"nominal":"18","volume":"533000","trades":"5"},"11:37":{"price":29600,"nominal":"164","volume":"4851620","trades":"17"},"11:36":{"price":29600,"nominal":"29","volume":"857420","trades":"7"},"11:35":{"price":29520,"nominal":"708","volume":"20923120","trades":"12"},"11:34":{"price":29580,"nominal":"241","volume":"7112020","trades":"7"},"11:33":{"price":29580,"nominal":"7882","volume":"233133200","trades":"22"},"11:32":{"price":29460,"nominal":"313","volume":"9244020","trades":"8"},"11:31":{"price":29520,"nominal":"260","volume":"7667160","trades":"7"},"11:30":{"price":29460,"nominal":"29","volume":"854720","trades":"5"},"11:29":{"price":29460,"nominal":"6714","volume":"197794100","trades":"19"},"11:28":{"price":29400,"nominal":"27","volume":"793900","trades":"3"},"11:27":{"price":29400,"nominal":"1027","volume":"30235400","trades":"9"},"11:26":{"price":29480,"nominal":"3","volume":"88440","trades":"1"},"11:25":{"price":29480,"nominal":"142","volume":"4185760","trades":"5"},"11:24":{"price":29480,"nominal":"9","volume":"265360","trades":"5"},"11:23":{"price":29500,"nominal":"4","volume":"118000","trades":"1"},"11:22":{"price":29500,"nominal":"270","volume":"7953560","trades":"11"},"11:21":{"price":29420,"nominal":"37","volume":"1088380","trades":"9"},"11:20":{"price":29440,"nominal":"88","volume":"2590320","trades":"8"},"11:19":{"price":29440,"nominal":"276","volume":"8121780","trades":"8"},"11:18":{"price":29440,"nominal":"70","volume":"2059720","trades":"9"},"11:17":{"price":29400,"nominal":"21","volume":"618200","trades":"6"},"11:16":{"price":29400,"nominal":"41","volume":"1207220","trades":"6"},"11:15":{"price":29480,"nominal":"37","volume":"1091840","trades":"6"},"11:14":{"price":29560,"nominal":"97","volume":"2867980","trades":"7"},"11:13":{"price":29560,"nominal":"304","volume":"8976580","trades":"20"},"11:12":{"price":29520,"nominal":"127","volume":"3746500","trades":"6"},"11:11":{"price":29500,"nominal":"30","volume":"886960","trades":"12"},"11:10":{"price":29580,"nominal":"406","volume":"12008800","trades":"9"},"11:09":{"price":29540,"nominal":"167","volume":"4935940","trades":"10"},"11:08":{"price":29560,"nominal":"1170","volume":"34594340","trades":"26"},"11:07":{"price":29640,"nominal":"234","volume":"6921560","trades":"7"},"11:06":{"price":29580,"nominal":"286","volume":"8461180","trades":"13"},"11:05":{"price":29520,"nominal":"287","volume":"8472040","trades":"11"},"11:04":{"price":29520,"nominal":"525","volume":"15489680","trades":"32"},"11:03":{"price":29540,"nominal":"299","volume":"8823300","trades":"13"},"11:02":{"price":29500,"nominal":"379","volume":"11168080","trades":"19"},"11:01":{"price":29380,"nominal":"277","volume":"8127180","trades":"3"},"11:00":{"price":29340,"nominal":"52","volume":"1525920","trades":"6"},"10:59":{"price":29360,"nominal":"206","volume":"6046460","trades":"11"},"10:58":{"price":29300,"nominal":"78","volume":"2282720","trades":"5"},"10:57":{"price":29280,"nominal":"41","volume":"1202900","trades":"7"},"10:56":{"price":29320,"nominal":"423","volume":"12400500","trades":"5"},"10:55":{"price":29240,"nominal":"228","volume":"6667640","trades":"13"},"10:54":{"price":29300,"nominal":"127","volume":"3711660","trades":"8"},"10:53":{"price":29220,"nominal":"219","volume":"6405880","trades":"11"},"10:52":{"price":29240,"nominal":"27","volume":"788280","trades":"2"},"10:51":{"price":29160,"nominal":"39","volume":"1139860","trades":"3"},"10:50":{"price":29220,"nominal":"139","volume":"4054040","trades":"8"},"10:48":{"price":29160,"nominal":"47","volume":"1370520","trades":"9"},"10:47":{"price":29160,"nominal":"124","volume":"3615840","trades":"4"},"10:46":{"price":29160,"nominal":"78","volume":"2273800","trades":"9"},"10:45":{"price":29140,"nominal":"13","volume":"378520","trades":"4"},"10:44":{"price":29100,"nominal":"325","volume":"9437140","trades":"11"},"10:43":{"price":29020,"nominal":"74","volume":"2152340","trades":"6"},"10:42":{"price":29020,"nominal":"112","volume":"3266240","trades":"2"},"10:41":{"price":29180,"nominal":"73","volume":"2125420","trades":"5"},"10:40":{"price":29100,"nominal":"2631","volume":"76721920","trades":"13"},"10:39":{"price":29280,"nominal":"2979","volume":"87146980","trades":"8"},"10:38":{"price":29260,"nominal":"433","volume":"12682120","trades":"7"},"10:37":{"price":29320,"nominal":"258","volume":"7558920","trades":"7"},"10:36":{"price":29320,"nominal":"167","volume":"4898320","trades":"10"},"10:35":{"price":29220,"nominal":"126","volume":"3689780","trades":"7"},"10:34":{"price":29300,"nominal":"1999","volume":"58460660","trades":"38"},"10:33":{"price":29300,"nominal":"1658","volume":"48533800","trades":"40"},"10:32":{"price":29280,"nominal":"703","volume":"20555980","trades":"9"},"10:31":{"price":29320,"nominal":"219","volume":"6403520","trades":"11"},"10:30":{"price":29240,"nominal":"718","volume":"21017760","trades":"16"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":20.49,"nominal":"35","volume":"712","trades":"2"},"16:58":{"price":20.49,"nominal":"35","volume":"712","trades":"2"},"16:57":{"price":20.49,"nominal":"35","volume":"712","trades":"2"},"16:56":{"price":20.46,"nominal":"9","volume":"184","trades":"1"},"16:55":{"price":20.46,"nominal":"9","volume":"184","trades":"1"},"16:54":{"price":20.46,"nominal":"9","volume":"184","trades":"1"},"16:53":{"price":20.46,"nominal":"9","volume":"184","trades":"1"},"16:52":{"price":20.45,"nominal":"96","volume":"1969","trades":"1"},"16:51":{"price":20.45,"nominal":"96","volume":"1969","trades":"1"},"16:50":{"price":20.51,"nominal":"60","volume":"1223","trades":"2"},"16:49":{"price":20.38,"nominal":"50","volume":"1021","trades":"1"},"16:48":{"price":20.41,"nominal":"68","volume":"1395","trades":"1"},"16:47":{"price":20.41,"nominal":"68","volume":"1395","trades":"1"},"16:46":{"price":20.41,"nominal":"68","volume":"1395","trades":"1"},"16:45":{"price":20.41,"nominal":"68","volume":"1395","trades":"1"},"16:44":{"price":20.41,"nominal":"68","volume":"1395","trades":"1"},"16:43":{"price":20.53,"nominal":"426","volume":"8707","trades":"3"},"16:42":{"price":20.53,"nominal":"426","volume":"8707","trades":"3"},"16:41":{"price":20.44,"nominal":"3","volume":"61","trades":"2"},"16:40":{"price":20.44,"nominal":"3","volume":"61","trades":"2"},"16:39":{"price":20.44,"nominal":"3","volume":"61","trades":"2"},"16:38":{"price":20.44,"nominal":"3","volume":"61","trades":"2"},"16:37":{"price":20.44,"nominal":"3","volume":"61","trades":"2"},"16:36":{"price":20.44,"nominal":"228","volume":"4656","trades":"6"},"16:35":{"price":20.44,"nominal":"993","volume":"20273","trades":"6"},"16:34":{"price":20.44,"nominal":"225","volume":"4598","trades":"8"},"16:33":{"price":20.44,"nominal":"225","volume":"4598","trades":"8"},"16:32":{"price":20.44,"nominal":"1","volume":"20","trades":"1"},"16:31":{"price":20.44,"nominal":"53","volume":"1083","trades":"6"},"16:30":{"price":20.44,"nominal":"62","volume":"1263","trades":"1"},"16:29":{"price":20.37,"nominal":"14","volume":"286","trades":"1"},"16:28":{"price":20.44,"nominal":"23","volume":"470","trades":"2"},"16:27":{"price":20.44,"nominal":"23","volume":"470","trades":"2"},"16:26":{"price":20.44,"nominal":"23","volume":"470","trades":"2"},"16:25":{"price":20.44,"nominal":"23","volume":"470","trades":"2"},"16:24":{"price":20.44,"nominal":"1","volume":"20","trades":"1"},"16:23":{"price":20.44,"nominal":"13","volume":"266","trades":"1"},"16:22":{"price":20.44,"nominal":"32","volume":"654","trades":"3"},"16:21":{"price":20.39,"nominal":"15","volume":"306","trades":"1"},"16:20":{"price":20.39,"nominal":"15","volume":"306","trades":"1"},"16:19":{"price":20.39,"nominal":"15","volume":"306","trades":"1"},"16:18":{"price":20.39,"nominal":"15","volume":"306","trades":"1"},"16:17":{"price":20.39,"nominal":"15","volume":"306","trades":"1"},"16:16":{"price":20.39,"nominal":"15","volume":"306","trades":"1"},"16:15":{"price":20.39,"nominal":"15","volume":"306","trades":"1"},"16:14":{"price":20.42,"nominal":"24","volume":"490","trades":"1"},"16:13":{"price":20.4,"nominal":"42","volume":"857","trades":"2"},"16:12":{"price":20.45,"nominal":"34","volume":"700","trades":"2"},"16:11":{"price":20.68,"nominal":"43","volume":"887","trades":"2"},"16:10":{"price":20.68,"nominal":"43","volume":"887","trades":"2"},"16:09":{"price":20.68,"nominal":"43","volume":"887","trades":"2"},"16:08":{"price":20.68,"nominal":"43","volume":"887","trades":"2"},"16:07":{"price":20.68,"nominal":"50","volume":"1030","trades":"3"},"16:06":{"price":20.59,"nominal":"106","volume":"2175","trades":"3"},"16:05":{"price":20.52,"nominal":"3","volume":"62","trades":"1"},"16:04":{"price":20.52,"nominal":"3","volume":"62","trades":"1"},"16:03":{"price":20.56,"nominal":"212","volume":"4348","trades":"1"},"16:02":{"price":20.51,"nominal":"108","volume":"2214","trades":"2"},"16:01":{"price":20.51,"nominal":"108","volume":"2214","trades":"2"},"16:00":{"price":20.5,"nominal":"586","volume":"12013","trades":"11"},"15:59":{"price":20.5,"nominal":"68","volume":"1391","trades":"1"},"15:58":{"price":20.5,"nominal":"68","volume":"1391","trades":"1"},"15:57":{"price":20.5,"nominal":"68","volume":"1391","trades":"1"},"15:56":{"price":20.46,"nominal":"9","volume":"185","trades":"1"},"15:55":{"price":20.46,"nominal":"9","volume":"185","trades":"1"},"15:54":{"price":20.46,"nominal":"9","volume":"185","trades":"1"},"15:53":{"price":20.5,"nominal":"50","volume":"1023","trades":"1"},"15:52":{"price":20.5,"nominal":"50","volume":"1023","trades":"1"},"15:51":{"price":20.45,"nominal":"49","volume":"1002","trades":"1"},"15:50":{"price":20.45,"nominal":"49","volume":"1002","trades":"1"},"15:49":{"price":20.45,"nominal":"49","volume":"1002","trades":"1"},"15:48":{"price":20.45,"nominal":"49","volume":"1002","trades":"1"},"15:47":{"price":20.45,"nominal":"4","volume":"82","trades":"1"},"15:46":{"price":20.5,"nominal":"269","volume":"5516","trades":"1"},"15:45":{"price":20.5,"nominal":"269","volume":"5516","trades":"1"},"15:44":{"price":20.5,"nominal":"269","volume":"5516","trades":"1"},"15:43":{"price":20.5,"nominal":"269","volume":"5516","trades":"1"},"15:42":{"price":20.51,"nominal":"19","volume":"390","trades":"5"},"15:41":{"price":20.51,"nominal":"19","volume":"390","trades":"5"},"15:40":{"price":20.51,"nominal":"19","volume":"390","trades":"5"},"15:39":{"price":20.5,"nominal":"146","volume":"2996","trades":"4"},"15:38":{"price":20.55,"nominal":"2","volume":"41","trades":"1"},"15:37":{"price":20.55,"nominal":"2","volume":"41","trades":"1"},"15:36":{"price":20.55,"nominal":"2","volume":"41","trades":"1"},"15:35":{"price":20.55,"nominal":"2","volume":"41","trades":"1"},"15:34":{"price":20.55,"nominal":"2","volume":"41","trades":"1"},"15:33":{"price":20.55,"nominal":"2","volume":"41","trades":"1"},"15:32":{"price":20.56,"nominal":"136","volume":"2788","trades":"1"},"15:31":{"price":20.56,"nominal":"136","volume":"2788","trades":"1"},"15:30":{"price":20.5,"nominal":"68","volume":"1394","trades":"1"},"15:29":{"price":20.5,"nominal":"68","volume":"1394","trades":"1"},"15:28":{"price":20.5,"nominal":"14","volume":"287","trades":"2"},"15:27":{"price":20.5,"nominal":"14","volume":"287","trades":"2"},"15:26":{"price":20.5,"nominal":"11","volume":"225","trades":"1"},"15:25":{"price":20.49,"nominal":"5","volume":"102","trades":"1"},"15:24":{"price":20.49,"nominal":"5","volume":"102","trades":"1"},"15:23":{"price":20.49,"nominal":"5","volume":"102","trades":"1"},"15:22":{"price":20.49,"nominal":"5","volume":"102","trades":"1"},"15:21":{"price":20.4,"nominal":"125","volume":"2554","trades":"1"},"15:20":{"price":20.4,"nominal":"125","volume":"2554","trades":"1"},"15:19":{"price":20.4,"nominal":"125","volume":"2554","trades":"1"},"15:18":{"price":20.4,"nominal":"125","volume":"2554","trades":"1"},"15:17":{"price":20.4,"nominal":"125","volume":"2554","trades":"1"},"15:16":{"price":20.4,"nominal":"125","volume":"2554","trades":"1"},"15:15":{"price":20.43,"nominal":"45","volume":"919","trades":"5"},"15:14":{"price":20.43,"nominal":"45","volume":"919","trades":"5"},"15:13":{"price":20.43,"nominal":"96","volume":"1968","trades":"2"},"15:12":{"price":20.43,"nominal":"1","volume":"21","trades":"3"},"15:11":{"price":20.43,"nominal":"1","volume":"21","trades":"3"},"15:10":{"price":20.43,"nominal":"1","volume":"21","trades":"3"},"15:09":{"price":20.43,"nominal":"1","volume":"21","trades":"3"},"15:08":{"price":20.43,"nominal":"1","volume":"21","trades":"3"},"15:07":{"price":20.43,"nominal":"1","volume":"21","trades":"3"},"15:06":{"price":20.43,"nominal":"1","volume":"21","trades":"3"},"15:05":{"price":20.43,"nominal":"1","volume":"21","trades":"3"},"15:04":{"price":20.43,"nominal":"1","volume":"21","trades":"3"},"15:03":{"price":20.52,"nominal":"506","volume":"10388","trades":"2"},"15:02":{"price":20.53,"nominal":"10","volume":"206","trades":"1"},"15:01":{"price":20.53,"nominal":"10","volume":"206","trades":"1"},"15:00":{"price":20.53,"nominal":"10","volume":"206","trades":"1"},"14:59":{"price":20.57,"nominal":"11","volume":"226","trades":"3"},"14:58":{"price":20.57,"nominal":"11","volume":"226","trades":"3"},"14:57":{"price":20.57,"nominal":"11","volume":"226","trades":"3"},"14:56":{"price":20.57,"nominal":"11","volume":"226","trades":"3"},"14:55":{"price":20.6,"nominal":"156","volume":"3214","trades":"3"},"14:54":{"price":20.68,"nominal":"5","volume":"103","trades":"1"},"14:53":{"price":20.68,"nominal":"151","volume":"3121","trades":"1"},"14:52":{"price":20.68,"nominal":"151","volume":"3121","trades":"1"},"14:51":{"price":20.67,"nominal":"49","volume":"1013","trades":"1"},"14:50":{"price":20.67,"nominal":"49","volume":"1013","trades":"1"},"14:49":{"price":20.67,"nominal":"49","volume":"1013","trades":"1"},"14:48":{"price":20.68,"nominal":"12","volume":"248","trades":"1"},"14:47":{"price":20.7,"nominal":"112","volume":"2326","trades":"4"},"14:46":{"price":20.77,"nominal":"9","volume":"186","trades":"1"},"14:45":{"price":20.72,"nominal":"7","volume":"145","trades":"2"},"14:44":{"price":20.8,"nominal":"36","volume":"748","trades":"2"},"14:43":{"price":20.8,"nominal":"2","volume":"42","trades":"3"},"14:42":{"price":20.82,"nominal":"29","volume":"603","trades":"1"},"14:41":{"price":20.82,"nominal":"29","volume":"603","trades":"1"},"14:40":{"price":20.81,"nominal":"1","volume":"21","trades":"4"},"14:39":{"price":20.81,"nominal":"1","volume":"21","trades":"4"},"14:38":{"price":20.81,"nominal":"18","volume":"375","trades":"1"},"14:37":{"price":20.82,"nominal":"47","volume":"979","trades":"1"},"14:36":{"price":20.82,"nominal":"47","volume":"979","trades":"1"},"14:35":{"price":20.83,"nominal":"51","volume":"1060","trades":"2"},"14:34":{"price":20.83,"nominal":"51","volume":"1060","trades":"2"},"14:33":{"price":20.83,"nominal":"51","volume":"1060","trades":"2"},"14:32":{"price":20.83,"nominal":"51","volume":"1060","trades":"2"},"14:31":{"price":20.83,"nominal":"51","volume":"1060","trades":"2"},"14:30":{"price":20.83,"nominal":"51","volume":"1060","trades":"2"},"14:29":{"price":20.83,"nominal":"51","volume":"1060","trades":"2"},"14:28":{"price":20.83,"nominal":"51","volume":"1060","trades":"2"},"14:27":{"price":20.83,"nominal":"51","volume":"1060","trades":"2"},"14:26":{"price":20.72,"nominal":"55","volume":"1144","trades":"5"},"14:25":{"price":20.72,"nominal":"55","volume":"1144","trades":"5"},"14:24":{"price":20.72,"nominal":"55","volume":"1144","trades":"5"},"14:23":{"price":20.72,"nominal":"55","volume":"1144","trades":"5"},"14:22":{"price":20.72,"nominal":"55","volume":"1144","trades":"5"},"14:21":{"price":20.72,"nominal":"55","volume":"1144","trades":"5"},"14:20":{"price":20.72,"nominal":"55","volume":"1144","trades":"5"},"14:19":{"price":20.72,"nominal":"55","volume":"1144","trades":"5"},"14:18":{"price":20.72,"nominal":"55","volume":"1144","trades":"5"},"14:17":{"price":20.79,"nominal":"33","volume":"686","trades":"2"},"14:16":{"price":20.79,"nominal":"33","volume":"686","trades":"2"},"14:15":{"price":20.79,"nominal":"1015","volume":"21022","trades":"2"},"14:14":{"price":20.71,"nominal":"1","volume":"21","trades":"2"},"14:13":{"price":20.71,"nominal":"1","volume":"21","trades":"2"},"14:12":{"price":20.78,"nominal":"50","volume":"1035","trades":"1"},"14:11":{"price":20.78,"nominal":"50","volume":"1035","trades":"1"},"14:10":{"price":20.78,"nominal":"50","volume":"1035","trades":"1"},"14:09":{"price":20.7,"nominal":"21","volume":"435","trades":"2"},"14:08":{"price":20.71,"nominal":"25","volume":"518","trades":"3"},"14:07":{"price":20.81,"nominal":"50","volume":"1038","trades":"1"},"14:06":{"price":20.75,"nominal":"12","volume":"249","trades":"1"},"14:05":{"price":20.75,"nominal":"12","volume":"249","trades":"1"},"14:04":{"price":20.78,"nominal":"1","volume":"21","trades":"1"},"14:03":{"price":20.78,"nominal":"1","volume":"21","trades":"1"},"14:02":{"price":20.78,"nominal":"1","volume":"21","trades":"1"},"14:01":{"price":20.78,"nominal":"1","volume":"21","trades":"1"},"14:00":{"price":20.78,"nominal":"1","volume":"21","trades":"1"},"13:59":{"price":20.82,"nominal":"16","volume":"333","trades":"1"},"13:58":{"price":20.82,"nominal":"16","volume":"333","trades":"1"},"13:57":{"price":20.79,"nominal":"6","volume":"125","trades":"1"},"13:56":{"price":20.79,"nominal":"6","volume":"125","trades":"1"},"13:55":{"price":20.79,"nominal":"6","volume":"125","trades":"1"},"13:54":{"price":20.84,"nominal":"18","volume":"375","trades":"1"},"13:53":{"price":20.84,"nominal":"5","volume":"104","trades":"2"},"13:52":{"price":20.84,"nominal":"5","volume":"104","trades":"2"},"13:51":{"price":20.78,"nominal":"45","volume":"936","trades":"4"},"13:50":{"price":20.82,"nominal":"44","volume":"916","trades":"4"},"13:49":{"price":20.82,"nominal":"8","volume":"167","trades":"2"},"13:48":{"price":20.82,"nominal":"8","volume":"167","trades":"2"},"13:47":{"price":20.82,"nominal":"8","volume":"167","trades":"2"},"13:46":{"price":20.89,"nominal":"23","volume":"480","trades":"1"},"13:45":{"price":20.89,"nominal":"5","volume":"104","trades":"1"},"13:44":{"price":20.89,"nominal":"5","volume":"104","trades":"1"},"13:43":{"price":20.89,"nominal":"5","volume":"104","trades":"1"},"13:42":{"price":20.84,"nominal":"239","volume":"4993","trades":"1"},"13:41":{"price":20.89,"nominal":"4","volume":"84","trades":"1"},"13:40":{"price":20.89,"nominal":"40","volume":"836","trades":"1"},"13:39":{"price":20.89,"nominal":"40","volume":"836","trades":"1"},"13:38":{"price":20.89,"nominal":"40","volume":"836","trades":"1"},"13:37":{"price":20.9,"nominal":"2","volume":"42","trades":"2"},"13:36":{"price":20.9,"nominal":"113","volume":"2362","trades":"1"},"13:35":{"price":20.9,"nominal":"1","volume":"21","trades":"1"},"13:34":{"price":20.9,"nominal":"1","volume":"21","trades":"1"},"13:33":{"price":20.86,"nominal":"80","volume":"1671","trades":"3"},"13:32":{"price":20.86,"nominal":"80","volume":"1671","trades":"3"},"13:31":{"price":20.88,"nominal":"18","volume":"376","trades":"2"},"13:30":{"price":20.88,"nominal":"18","volume":"376","trades":"2"},"13:29":{"price":20.9,"nominal":"5","volume":"105","trades":"1"},"13:28":{"price":20.9,"nominal":"5","volume":"105","trades":"1"},"13:27":{"price":20.9,"nominal":"616","volume":"12857","trades":"2"},"13:26":{"price":20.9,"nominal":"616","volume":"12857","trades":"2"},"13:25":{"price":20.9,"nominal":"616","volume":"12857","trades":"2"},"13:24":{"price":20.87,"nominal":"114","volume":"2376","trades":"3"},"13:23":{"price":20.87,"nominal":"114","volume":"2376","trades":"3"},"13:22":{"price":20.84,"nominal":"94","volume":"1962","trades":"2"},"13:21":{"price":20.87,"nominal":"2","volume":"42","trades":"2"},"13:20":{"price":20.87,"nominal":"2","volume":"42","trades":"2"},"13:19":{"price":20.87,"nominal":"2","volume":"42","trades":"2"},"13:18":{"price":20.87,"nominal":"2","volume":"42","trades":"2"},"13:17":{"price":20.87,"nominal":"2","volume":"42","trades":"2"},"13:16":{"price":20.89,"nominal":"294","volume":"6142","trades":"1"},"13:15":{"price":20.89,"nominal":"294","volume":"6142","trades":"1"},"13:14":{"price":20.89,"nominal":"294","volume":"6142","trades":"1"},"13:13":{"price":20.89,"nominal":"53","volume":"1108","trades":"1"},"13:12":{"price":20.9,"nominal":"16","volume":"335","trades":"2"},"13:11":{"price":20.9,"nominal":"16","volume":"335","trades":"2"},"13:10":{"price":20.9,"nominal":"16","volume":"335","trades":"2"},"13:09":{"price":20.91,"nominal":"21","volume":"439","trades":"5"},"13:08":{"price":20.91,"nominal":"21","volume":"439","trades":"5"},"13:07":{"price":20.91,"nominal":"21","volume":"439","trades":"5"},"13:06":{"price":20.91,"nominal":"21","volume":"439","trades":"5"},"13:05":{"price":20.91,"nominal":"21","volume":"439","trades":"5"},"13:04":{"price":20.91,"nominal":"21","volume":"439","trades":"5"},"13:03":{"price":20.91,"nominal":"21","volume":"439","trades":"5"},"13:02":{"price":20.91,"nominal":"22","volume":"460","trades":"3"},"13:01":{"price":20.92,"nominal":"44","volume":"920","trades":"1"},"13:00":{"price":20.92,"nominal":"44","volume":"920","trades":"1"},"12:59":{"price":20.92,"nominal":"44","volume":"920","trades":"1"},"12:58":{"price":20.9,"nominal":"7","volume":"146","trades":"3"},"12:57":{"price":20.89,"nominal":"80","volume":"1667","trades":"1"},"12:56":{"price":20.89,"nominal":"80","volume":"1667","trades":"1"},"12:55":{"price":20.84,"nominal":"6","volume":"125","trades":"1"},"12:54":{"price":20.84,"nominal":"7","volume":"146","trades":"1"},"12:53":{"price":20.84,"nominal":"7","volume":"146","trades":"1"},"12:52":{"price":20.84,"nominal":"7","volume":"146","trades":"1"},"12:51":{"price":20.84,"nominal":"7","volume":"146","trades":"1"},"12:50":{"price":20.84,"nominal":"7","volume":"146","trades":"1"},"12:49":{"price":20.84,"nominal":"7","volume":"146","trades":"1"},"12:48":{"price":20.9,"nominal":"6","volume":"125","trades":"2"},"12:47":{"price":20.9,"nominal":"6","volume":"125","trades":"2"},"12:46":{"price":20.9,"nominal":"6","volume":"125","trades":"2"},"12:45":{"price":20.9,"nominal":"6","volume":"125","trades":"2"},"12:44":{"price":20.9,"nominal":"74","volume":"1546","trades":"2"},"12:43":{"price":20.89,"nominal":"28","volume":"585","trades":"1"},"12:42":{"price":20.89,"nominal":"28","volume":"585","trades":"1"},"12:41":{"price":20.89,"nominal":"14","volume":"292","trades":"1"},"12:40":{"price":20.89,"nominal":"14","volume":"292","trades":"1"},"12:39":{"price":20.89,"nominal":"14","volume":"292","trades":"1"},"12:38":{"price":20.89,"nominal":"51","volume":"1065","trades":"2"},"12:37":{"price":20.91,"nominal":"25","volume":"523","trades":"1"},"12:36":{"price":20.91,"nominal":"4","volume":"84","trades":"1"},"12:35":{"price":20.88,"nominal":"1","volume":"21","trades":"1"},"12:34":{"price":20.88,"nominal":"23","volume":"481","trades":"1"},"12:33":{"price":20.92,"nominal":"20","volume":"418","trades":"2"},"12:32":{"price":20.92,"nominal":"20","volume":"418","trades":"2"},"12:31":{"price":20.92,"nominal":"20","volume":"418","trades":"2"},"12:30":{"price":20.91,"nominal":"48","volume":"1004","trades":"4"},"12:29":{"price":20.91,"nominal":"48","volume":"1004","trades":"4"},"12:28":{"price":20.94,"nominal":"9","volume":"189","trades":"1"},"12:27":{"price":20.97,"nominal":"21","volume":"440","trades":"6"},"12:26":{"price":20.97,"nominal":"21","volume":"440","trades":"6"},"12:25":{"price":20.97,"nominal":"21","volume":"440","trades":"6"},"12:24":{"price":20.97,"nominal":"21","volume":"440","trades":"6"},"12:23":{"price":20.93,"nominal":"1","volume":"21","trades":"1"},"12:22":{"price":20.85,"nominal":"1207","volume":"25265","trades":"14"},"12:21":{"price":20.85,"nominal":"1207","volume":"25265","trades":"14"},"12:20":{"price":20.93,"nominal":"121","volume":"2527","trades":"7"},"12:19":{"price":20.93,"nominal":"121","volume":"2527","trades":"7"},"12:18":{"price":20.93,"nominal":"121","volume":"2527","trades":"7"},"12:17":{"price":20.93,"nominal":"121","volume":"2527","trades":"7"},"12:16":{"price":20.9,"nominal":"532","volume":"11129","trades":"9"},"12:15":{"price":20.93,"nominal":"146","volume":"3056","trades":"5"},"12:14":{"price":20.93,"nominal":"2","volume":"42","trades":"1"},"12:13":{"price":20.93,"nominal":"20","volume":"419","trades":"2"},"12:12":{"price":20.93,"nominal":"1","volume":"21","trades":"1"},"12:11":{"price":20.97,"nominal":"75","volume":"1568","trades":"2"},"12:10":{"price":20.97,"nominal":"75","volume":"1568","trades":"2"},"12:09":{"price":20.97,"nominal":"75","volume":"1568","trades":"2"},"12:08":{"price":20.97,"nominal":"75","volume":"1568","trades":"2"},"12:07":{"price":20.97,"nominal":"75","volume":"1568","trades":"2"},"12:06":{"price":20.97,"nominal":"75","volume":"1568","trades":"2"},"12:05":{"price":20.9,"nominal":"24","volume":"503","trades":"2"},"12:04":{"price":20.97,"nominal":"1","volume":"21","trades":"2"},"12:03":{"price":20.95,"nominal":"1","volume":"21","trades":"1"},"12:02":{"price":20.95,"nominal":"1","volume":"21","trades":"1"},"12:01":{"price":20.94,"nominal":"4","volume":"84","trades":"1"},"12:00":{"price":20.94,"nominal":"30","volume":"626","trades":"3"},"11:59":{"price":20.85,"nominal":"2","volume":"42","trades":"1"},"11:58":{"price":20.85,"nominal":"5","volume":"104","trades":"1"},"11:57":{"price":20.85,"nominal":"5","volume":"104","trades":"1"},"11:56":{"price":20.85,"nominal":"5","volume":"104","trades":"1"},"11:55":{"price":20.85,"nominal":"24","volume":"501","trades":"1"},"11:54":{"price":20.85,"nominal":"24","volume":"501","trades":"1"},"11:53":{"price":20.85,"nominal":"24","volume":"501","trades":"1"},"11:52":{"price":20.85,"nominal":"24","volume":"501","trades":"1"},"11:51":{"price":20.88,"nominal":"107","volume":"2228","trades":"4"},"11:50":{"price":20.88,"nominal":"107","volume":"2228","trades":"4"},"11:49":{"price":20.8,"nominal":"528","volume":"10982","trades":"1"},"11:48":{"price":20.8,"nominal":"1878","volume":"39062","trades":"9"},"11:47":{"price":20.8,"nominal":"1878","volume":"39062","trades":"9"},"11:46":{"price":20.8,"nominal":"1878","volume":"39062","trades":"9"},"11:45":{"price":20.8,"nominal":"1878","volume":"39062","trades":"9"},"11:44":{"price":20.8,"nominal":"3256","volume":"67725","trades":"19"},"11:43":{"price":20.8,"nominal":"633","volume":"13166","trades":"3"},"11:42":{"price":20.8,"nominal":"309","volume":"6427","trades":"9"},"11:41":{"price":20.8,"nominal":"11","volume":"229","trades":"1"},"11:40":{"price":20.8,"nominal":"10","volume":"208","trades":"1"},"11:39":{"price":20.8,"nominal":"10","volume":"208","trades":"1"},"11:38":{"price":20.8,"nominal":"61","volume":"1275","trades":"1"},"11:37":{"price":20.9,"nominal":"1","volume":"21","trades":"3"},"11:36":{"price":20.87,"nominal":"20","volume":"417","trades":"5"},"11:35":{"price":20.83,"nominal":"14","volume":"292","trades":"2"},"11:34":{"price":20.83,"nominal":"85","volume":"1764","trades":"5"},"11:33":{"price":20.83,"nominal":"85","volume":"1764","trades":"5"},"11:32":{"price":20.75,"nominal":"1","volume":"21","trades":"1"},"11:31":{"price":20.78,"nominal":"1","volume":"21","trades":"1"},"11:30":{"price":20.78,"nominal":"1","volume":"21","trades":"1"},"11:29":{"price":20.78,"nominal":"1","volume":"21","trades":"1"},"11:28":{"price":20.78,"nominal":"1","volume":"21","trades":"1"},"11:27":{"price":20.78,"nominal":"1","volume":"21","trades":"1"},"11:26":{"price":20.78,"nominal":"1","volume":"21","trades":"1"},"11:25":{"price":20.78,"nominal":"4","volume":"83","trades":"1"},"11:24":{"price":20.78,"nominal":"4","volume":"83","trades":"1"},"11:23":{"price":20.74,"nominal":"35","volume":"722","trades":"1"},"11:22":{"price":20.74,"nominal":"35","volume":"722","trades":"1"},"11:21":{"price":20.74,"nominal":"35","volume":"722","trades":"1"},"11:20":{"price":20.74,"nominal":"35","volume":"722","trades":"1"},"11:19":{"price":20.63,"nominal":"41","volume":"847","trades":"1"},"11:18":{"price":20.65,"nominal":"3","volume":"62","trades":"3"},"11:17":{"price":20.75,"nominal":"3","volume":"62","trades":"2"},"11:16":{"price":20.75,"nominal":"24","volume":"500","trades":"1"},"11:15":{"price":20.83,"nominal":"18","volume":"373","trades":"3"},"11:14":{"price":20.83,"nominal":"18","volume":"373","trades":"3"},"11:13":{"price":20.73,"nominal":"9","volume":"188","trades":"1"},"11:12":{"price":20.73,"nominal":"9","volume":"188","trades":"1"},"11:11":{"price":20.73,"nominal":"9","volume":"188","trades":"1"},"11:10":{"price":20.73,"nominal":"9","volume":"188","trades":"1"},"11:09":{"price":20.88,"nominal":"142","volume":"2961","trades":"2"},"11:08":{"price":20.88,"nominal":"142","volume":"2961","trades":"2"},"11:07":{"price":20.85,"nominal":"223","volume":"4645","trades":"3"},"11:06":{"price":20.81,"nominal":"167","volume":"3470","trades":"3"},"11:05":{"price":20.7,"nominal":"478","volume":"9900","trades":"11"},"11:04":{"price":20.7,"nominal":"478","volume":"9900","trades":"11"},"11:03":{"price":20.82,"nominal":"1","volume":"21","trades":"2"},"11:02":{"price":20.77,"nominal":"49","volume":"1017","trades":"5"},"11:01":{"price":20.66,"nominal":"9","volume":"185","trades":"2"},"11:00":{"price":20.66,"nominal":"9","volume":"185","trades":"2"},"10:59":{"price":20.56,"nominal":"17","volume":"350","trades":"3"},"10:56":{"price":20.67,"nominal":"115","volume":"2363","trades":"3"},"10:55":{"price":20.55,"nominal":"100","volume":"2054","trades":"6"},"10:52":{"price":20.51,"nominal":"63","volume":"1293","trades":"1"},"10:47":{"price":20.52,"nominal":"1","volume":"20","trades":"2"},"10:46":{"price":20.41,"nominal":"8","volume":"164","trades":"2"},"10:40":{"price":20.49,"nominal":"20","volume":"411","trades":"1"},"10:38":{"price":20.55,"nominal":"4","volume":"82","trades":"1"},"10:37":{"price":20.55,"nominal":"3","volume":"62","trades":"3"},"10:36":{"price":20.63,"nominal":"1","volume":"21","trades":"1"},"10:34":{"price":20.57,"nominal":"216","volume":"4400","trades":"1"},"10:33":{"price":20.37,"nominal":"308","volume":"6386","trades":"12"},"10:32":{"price":20.69,"nominal":"10","volume":"207","trades":"1"},"10:31":{"price":20.72,"nominal":"2","volume":"41","trades":"1"},"10:30":{"price":20.65,"nominal":"96","volume":"1968","trades":"12"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:58":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:57":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:56":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:55":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:54":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:53":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:52":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:51":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:50":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:49":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:48":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:47":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:46":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:45":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:44":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:43":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:42":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:41":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:40":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:39":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:38":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:37":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:36":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:35":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:34":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:33":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:32":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:31":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:30":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:29":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:28":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:27":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:26":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:25":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:24":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:23":{"price":19.81,"nominal":"100","volume":"1981","trades":"1"},"16:22":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:21":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:20":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:19":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:18":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:17":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:16":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:15":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:14":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:13":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:12":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:11":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:10":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:09":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:08":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:07":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:06":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:05":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:04":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:03":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:02":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:01":{"price":19.81,"nominal":"31","volume":"627","trades":"1"},"16:00":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:59":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:58":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:57":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:56":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:55":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:54":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:53":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:52":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:51":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:50":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:49":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:48":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:47":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:46":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:45":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:44":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:43":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:42":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:41":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:40":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:39":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:38":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:37":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:36":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:35":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:34":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:33":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:32":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:31":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:30":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:29":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:28":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:27":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:26":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:25":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:24":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:23":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:22":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:21":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:20":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:19":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:18":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:17":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:16":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:15":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:14":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:13":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:12":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:11":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:10":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:09":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:08":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:07":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:06":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:05":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:04":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:03":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:02":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:01":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"15:00":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:59":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:58":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:57":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:56":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:55":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:54":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:53":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:52":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:51":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:50":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:49":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:48":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:47":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:46":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:45":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:44":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:43":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:42":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:41":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:40":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:39":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:38":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:37":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:36":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:35":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:34":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:33":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:32":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:31":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:30":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:29":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:28":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:27":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:26":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:25":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:24":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:23":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:22":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:21":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:20":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:19":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:18":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:17":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:16":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:15":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:14":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:13":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:12":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:11":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:10":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:09":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:08":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:07":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:06":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:05":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:04":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:03":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:02":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:01":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"14:00":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:59":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:58":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:57":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:56":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:55":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:54":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:53":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:52":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:51":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:50":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:49":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:48":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:47":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:46":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:45":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:44":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:43":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:42":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:41":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:40":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:39":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:38":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:37":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:36":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:35":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:34":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:33":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:32":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:31":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:30":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:29":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:28":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:27":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:26":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:25":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:24":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:23":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:22":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:21":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:20":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:19":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:18":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:17":{"price":20.21,"nominal":"29","volume":"586","trades":"3"},"13:16":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"13:15":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"13:14":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"13:13":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"13:12":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"13:11":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"13:10":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"13:09":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"13:08":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"13:07":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"13:06":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"13:05":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"13:04":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"13:03":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"13:02":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"13:01":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"13:00":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"12:59":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"12:58":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"12:57":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"12:56":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"12:55":{"price":20.25,"nominal":"2","volume":"40","trades":"1"},"12:54":[],"12:53":[],"12:52":[],"12:51":[],"12:50":[],"12:49":[],"12:48":[],"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:33":{"price":19.9,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":29080,"return":-0.14},"1w":{"date":"2026-03-12","prev":27700,"return":4.84},"1m":{"date":"2026-02-19","prev":22910,"return":26.76},"3m":{"date":"2025-12-19","prev":18220,"return":59.39},"6m":{"date":"2025-09-19","prev":19710,"return":47.34},"9m":{"date":"2025-06-19","prev":15075,"return":92.64},"1y":{"date":"2025-03-19","prev":18075,"return":60.66}}}}},"PEP":{"ticker":"PEP","name":"Pepsi","kind":"cedear","img":"PEP","currency":{"ARS":"PEP"},"data":{"ARS":{"daily":{"2026-03-19":{"price":12440,"nominal":"13582","volume":"169970360"},"2026-03-18":{"price":12510,"nominal":"23379","volume":"296056810"},"2026-03-17":{"price":12760,"nominal":"33444","volume":"429350100"},"2026-03-16":{"price":12880,"nominal":"62893","volume":"811642260"},"2026-03-13":{"price":13020,"nominal":"7247","volume":"94058170"},"2026-03-12":{"price":12870,"nominal":"15002","volume":"194701650"},"2026-03-11":{"price":12940,"nominal":"18987","volume":"245947640"},"2026-03-10":{"price":13060,"nominal":"9170","volume":"120528350"},"2026-03-09":{"price":13210,"nominal":"18311","volume":"240788270"},"2026-03-06":{"price":13010,"nominal":"19092","volume":"247292740"},"2026-03-05":{"price":13180,"nominal":"18622","volume":"247020180"},"2026-03-04":{"price":13400,"nominal":"17862","volume":"238960350"},"2026-03-03":{"price":13580,"nominal":"15735","volume":"213682520"},"2026-03-02":{"price":13640,"nominal":"12152","volume":"166064130"},"2026-02-27":{"price":13810,"nominal":"20734","volume":"288244200"},"2026-02-26":{"price":13870,"nominal":"20946","volume":"290626040"},"2026-02-25":{"price":13780,"nominal":"39719","volume":"542308910"},"2026-02-24":{"price":13520,"nominal":"17010","volume":"230260770"},"2026-02-23":{"price":13420,"nominal":"35888","volume":"478677050"},"2026-02-20":{"price":13230,"nominal":"19794","volume":"261810110"},"2026-02-19":{"price":13170,"nominal":"37821","volume":"497551930"},"2026-02-18":{"price":13210,"nominal":"17281","volume":"228759390"},"2026-02-13":{"price":13580,"nominal":"28026","volume":"380399680"},"2026-02-12":{"price":13730,"nominal":"23853","volume":"329748110"},"2026-02-11":{"price":13850,"nominal":"27410","volume":"377575410"},"2026-02-10":{"price":13680,"nominal":"28772","volume":"389843250"},"2026-02-09":{"price":13680,"nominal":"59317","volume":"814778520"},"2026-02-06":{"price":13950,"nominal":"51931","volume":"727201250"},"2026-02-05":{"price":13960,"nominal":"60880","volume":"846210320"},"2026-02-04":{"price":13730,"nominal":"64434","volume":"888766450"},"2026-02-03":{"price":13480,"nominal":"110532","volume":"1471123280"},"2026-02-02":{"price":12930,"nominal":"54805","volume":"706458800"},"2026-01-30":{"price":12640,"nominal":"17056","volume":"213944110"},"2026-01-29":{"price":12530,"nominal":"38557","volume":"483700340"},"2026-01-28":{"price":12380,"nominal":"18484","volume":"229794230"},"2026-01-27":{"price":12410,"nominal":"21786","volume":"268673100"},"2026-01-26":{"price":12240,"nominal":"13848","volume":"168624630"},"2026-01-23":{"price":12100,"nominal":"24127","volume":"290959940"},"2026-01-22":{"price":12110,"nominal":"13322","volume":"162678050"},"2026-01-21":{"price":12300,"nominal":"14627","volume":"180066530"},"2026-01-20":{"price":12390,"nominal":"25463","volume":"313055990"},"2026-01-19":{"price":12150,"nominal":"3027","volume":"36842850"},"2026-01-16":{"price":12290,"nominal":"10390","volume":"127900770"},"2026-01-15":{"price":12340,"nominal":"13995","volume":"172026280"},"2026-01-14":{"price":12360,"nominal":"57654","volume":"710478410"},"2026-01-13":{"price":12160,"nominal":"21675","volume":"261595920"},"2026-01-12":{"price":11980,"nominal":"29774","volume":"355203540"},"2026-01-09":{"price":11900,"nominal":"26955","volume":"321854220"},"2026-01-08":{"price":11870,"nominal":"29754","volume":"350182730"},"2026-01-07":{"price":11700,"nominal":"34832","volume":"409910070"},"2026-01-06":{"price":11910,"nominal":"29075","volume":"346079360"},"2026-01-05":{"price":12000,"nominal":"40725","volume":"488456970"},"2026-01-02":{"price":12220,"nominal":"9536","volume":"116344250"},"2025-12-30":{"price":12150,"nominal":"10906","volume":"133738000"},"2025-12-29":{"price":12230,"nominal":"9514","volume":"116661840"},"2025-12-26":{"price":12190,"nominal":"9486","volume":"115906390"},"2025-12-24":{"price":12180,"nominal":"5423","volume":"65998130"},"2025-12-23":{"price":12200,"nominal":"27284","volume":"336452800"},"2025-12-22":{"price":12570,"nominal":"19943","volume":"251878240"},"2025-12-19":{"price":12780,"nominal":"19484","volume":"248792370"},"2025-12-18":{"price":12810,"nominal":"18831","volume":"241927340"},"2025-12-17":{"price":12960,"nominal":"16051","volume":"207317790"},"2025-12-16":{"price":12910,"nominal":"33733","volume":"435912660"},"2025-12-15":{"price":12820,"nominal":"20111","volume":"255441680"},"2025-12-12":{"price":12610,"nominal":"15009","volume":"188446790"},"2025-12-11":{"price":12430,"nominal":"14314","volume":"178857810"},"2025-12-10":{"price":12400,"nominal":"22934","volume":"284531890"},"2025-12-09":{"price":12080,"nominal":"16269","volume":"196463010"},"2025-12-05":{"price":12140,"nominal":"15104","volume":"183274490"},"2025-12-04":{"price":12380,"nominal":"42427","volume":"523353720"},"2025-12-03":{"price":12440,"nominal":"15350","volume":"192649770"},"2025-12-02":{"price":12480,"nominal":"12297","volume":"153636540"},"2025-12-01":{"price":12610,"nominal":"20086","volume":"252205030"},"2025-11-28":{"price":12630,"nominal":"13949","volume":"174533280"},"2025-11-27":{"price":12420,"nominal":"4472","volume":"55761800"},"2025-11-26":{"price":12580,"nominal":"17335","volume":"217042400"},"2025-11-25":{"price":12380,"nominal":"20336","volume":"250250120"},"2025-11-21":{"price":12290,"nominal":"12454","volume":"153321800"},"2025-11-20":{"price":12060,"nominal":"34759","volume":"418092920"},"2025-11-19":{"price":12040,"nominal":"15061","volume":"181850610"},"2025-11-18":{"price":12130,"nominal":"25389","volume":"310121570"},"2025-11-17":{"price":12210,"nominal":"19867","volume":"241669380"},"2025-11-14":{"price":12130,"nominal":"25872","volume":"310186290"},"2025-11-13":{"price":11980,"nominal":"25300","volume":"302619540"},"2025-11-12":{"price":11860,"nominal":"19840","volume":"234538650"},"2025-11-11":{"price":11920,"nominal":"30907","volume":"366473630"},"2025-11-10":{"price":11700,"nominal":"80538","volume":"936523780"},"2025-11-07":{"price":11640,"nominal":"28872","volume":"341662880"},"2025-11-06":{"price":11780,"nominal":"17116","volume":"202590710"},"2025-11-05":{"price":11870,"nominal":"24786","volume":"294183170"},"2025-11-04":{"price":11980,"nominal":"63856","volume":"766683970"},"2025-11-03":{"price":12140,"nominal":"15974","volume":"192973990"},"2025-10-31":{"price":12180,"nominal":"36491","volume":"443634640"},"2025-10-30":{"price":12210,"nominal":"37027","volume":"451185990"},"2025-10-29":{"price":12060,"nominal":"84519","volume":"1017674790"},"2025-10-28":{"price":12430,"nominal":"85546","volume":"1072434080"},"2025-10-27":{"price":12350,"nominal":"45833","volume":"552327270"},"2025-10-24":{"price":13170,"nominal":"53243","volume":"699952350"},"2025-10-23":{"price":13070,"nominal":"35372","volume":"469478890"},"2025-10-22":{"price":13680,"nominal":"172511","volume":"2385987390"},"2025-10-21":{"price":13710,"nominal":"109670","volume":"1491760370"},"2025-10-20":{"price":13330,"nominal":"31702","volume":"419549910"},"2025-10-17":{"price":13170,"nominal":"62550","volume":"808780740"},"2025-10-16":{"price":12620,"nominal":"58664","volume":"735775890"},"2025-10-15":{"price":12210,"nominal":"25489","volume":"311526870"},"2025-10-14":{"price":12350,"nominal":"45180","volume":"549221900"},"2025-10-13":{"price":11830,"nominal":"33049","volume":"388043990"},"2025-10-09":{"price":11700,"nominal":"66675","volume":"798401110"},"2025-10-08":{"price":11960,"nominal":"46203","volume":"557310630"},"2025-10-07":{"price":12210,"nominal":"24731","volume":"298290780"},"2025-10-06":{"price":11810,"nominal":"31683","volume":"376664090"},"2025-10-03":{"price":12050,"nominal":"16485","volume":"201065960"},"2025-10-02":{"price":12280,"nominal":"26252","volume":"322776680"},"2025-10-01":{"price":12480,"nominal":"47311","volume":"583293540"},"2025-09-30":{"price":12010,"nominal":"47851","volume":"570572240"},"2025-09-29":{"price":11610,"nominal":"24853","volume":"285510710"},"2025-09-26":{"price":11450,"nominal":"63619","volume":"712008690"},"2025-09-25":{"price":10920,"nominal":"31900","volume":"347528330"},"2025-09-24":{"price":10990,"nominal":"31202","volume":"342503030"},"2025-09-23":{"price":11170,"nominal":"26750","volume":"291259670"},"2025-09-22":{"price":11250,"nominal":"30919","volume":"352295770"},"2025-09-19":{"price":12310,"nominal":"46413","volume":"565121600"},"2025-09-18":{"price":12240,"nominal":"68114","volume":"813052205"},"2025-09-17":{"price":11740,"nominal":"25856","volume":"301867570"},"2025-09-16":{"price":11490,"nominal":"58324","volume":"673105110"},"2025-09-15":{"price":11660,"nominal":"42813","volume":"498927960"},"2025-09-12":{"price":11820,"nominal":"36325","volume":"425185560"},"2025-09-11":{"price":11600,"nominal":"24342","volume":"280991080"},"2025-09-10":{"price":11360,"nominal":"40654","volume":"458949310"},"2025-09-09":{"price":11430,"nominal":"33462","volume":"382048440"},"2025-09-08":{"price":11300,"nominal":"98247","volume":"1120465770"},"2025-09-05":{"price":11300,"nominal":"89468","volume":"1009595450"},"2025-09-04":{"price":11250,"nominal":"64330","volume":"723930525"},"2025-09-03":{"price":11300,"nominal":"80828","volume":"912529375"},"2025-09-02":{"price":11475,"nominal":"81720","volume":"944771175"},"2025-09-01":{"price":11400,"nominal":"7321","volume":"83526225"},"2025-08-29":{"price":11250,"nominal":"28520","volume":"317456150"},"2025-08-28":{"price":10950,"nominal":"16667","volume":"182974025"},"2025-08-27":{"price":11125,"nominal":"14231","volume":"158636775"},"2025-08-26":{"price":11025,"nominal":"34122","volume":"377156950"},"2025-08-25":{"price":11175,"nominal":"39776","volume":"442608375"},"2025-08-22":{"price":11050,"nominal":"37374","volume":"413496400"},"2025-08-21":{"price":10925,"nominal":"35857","volume":"390767575"},"2025-08-20":{"price":10950,"nominal":"68053","volume":"748140875"},"2025-08-19":{"price":10975,"nominal":"20859","volume":"228335225"},"2025-08-18":{"price":10825,"nominal":"25957","volume":"280975300"},"2025-08-14":{"price":10800,"nominal":"32082","volume":"347269175"},"2025-08-13":{"price":10975,"nominal":"48597","volume":"531619250"},"2025-08-12":{"price":10800,"nominal":"22834","volume":"245416700"},"2025-08-11":{"price":10700,"nominal":"26214","volume":"280386175"},"2025-08-08":{"price":10750,"nominal":"34300","volume":"367716325"},"2025-08-07":{"price":10600,"nominal":"40469","volume":"426639875"},"2025-08-06":{"price":10450,"nominal":"55308","volume":"580192025"},"2025-08-05":{"price":10450,"nominal":"23718","volume":"248080850"},"2025-08-04":{"price":10550,"nominal":"49536","volume":"523167650"},"2025-08-01":{"price":10600,"nominal":"28994","volume":"306136300"},"2025-07-31":{"price":10425,"nominal":"46866","volume":"491205350"},"2025-07-30":{"price":10475,"nominal":"27954","volume":"290599275"},"2025-07-29":{"price":10325,"nominal":"34125","volume":"352281125"},"2025-07-28":{"price":10225,"nominal":"30179","volume":"307870200"},"2025-07-25":{"price":10300,"nominal":"30787","volume":"314497700"},"2025-07-24":{"price":10250,"nominal":"30144","volume":"307964725"},"2025-07-23":{"price":10250,"nominal":"37654","volume":"386235500"},"2025-07-22":{"price":10225,"nominal":"55681","volume":"569708300"},"2025-07-21":{"price":10125,"nominal":"103563","volume":"1048202350"},"2025-07-18":{"price":10300,"nominal":"165703","volume":"1711493150"},"2025-07-17":{"price":10350,"nominal":"212200","volume":"2170666725"},"2025-07-16":{"price":9590,"nominal":"48177","volume":"458793130"},"2025-07-15":{"price":9530,"nominal":"40531","volume":"389025070"},"2025-07-14":{"price":9780,"nominal":"54088","volume":"523349000"},"2025-07-11":{"price":9550,"nominal":"71795","volume":"681927240"},"2025-07-10":{"price":9630,"nominal":"39978","volume":"384381550"},"2025-07-08":{"price":9490,"nominal":"106738","volume":"1013822670"},"2025-07-07":{"price":9560,"nominal":"84359","volume":"801544350"},"2025-07-04":{"price":9470,"nominal":"15245","volume":"144168160"},"2025-07-03":{"price":9360,"nominal":"48390","volume":"450751760"},"2025-07-02":{"price":9410,"nominal":"98041","volume":"921302380"},"2025-07-01":{"price":9310,"nominal":"150118","volume":"1381358240"},"2025-06-30":{"price":8920,"nominal":"195065","volume":"1730958520"},"2025-06-27":{"price":8770,"nominal":"40810","volume":"355572870"},"2025-06-26":{"price":8580,"nominal":"29891","volume":"256511150"},"2025-06-25":{"price":8550,"nominal":"51125","volume":"435135220"},"2025-06-24":{"price":8670,"nominal":"21139","volume":"181776320"},"2025-06-23":{"price":8530,"nominal":"28136","volume":"236747990"},"2025-06-19":{"price":8450,"nominal":"8942","volume":"75719540"},"2025-06-18":{"price":8400,"nominal":"35311","volume":"295567360"},"2025-06-17":{"price":8490,"nominal":"41924","volume":"360671970"},"2025-06-13":{"price":8670,"nominal":"33928","volume":"296511640"},"2025-06-12":{"price":8750,"nominal":"21920","volume":"191330290"},"2025-06-11":{"price":8600,"nominal":"43027","volume":"371334040"},"2025-06-10":{"price":8730,"nominal":"84926","volume":"741171980"},"2025-06-09":{"price":8670,"nominal":"29571","volume":"255888710"},"2025-06-06":{"price":8660,"nominal":"34549","volume":"298570290"},"2025-06-05":{"price":8720,"nominal":"35735","volume":"311785320"},"2025-06-04":{"price":8800,"nominal":"62337","volume":"549290960"},"2025-06-03":{"price":8770,"nominal":"35738","volume":"312549360"},"2025-06-02":{"price":8680,"nominal":"37341","volume":"322661140"},"2025-05-30":{"price":8820,"nominal":"36018","volume":"318343040"},"2025-05-29":{"price":8760,"nominal":"57841","volume":"503473480"},"2025-05-28":{"price":8540,"nominal":"32466","volume":"278297800"},"2025-05-27":{"price":8550,"nominal":"89640","volume":"756398090"},"2025-05-26":{"price":8420,"nominal":"8613","volume":"72448550"},"2025-05-23":{"price":8350,"nominal":"44113","volume":"366515420"},"2025-05-22":{"price":8400,"nominal":"39019","volume":"326970120"},"2025-05-21":{"price":8430,"nominal":"40415","volume":"342666610"},"2025-05-20":{"price":8560,"nominal":"44119","volume":"377071860"},"2025-05-19":{"price":8540,"nominal":"46425","volume":"394294330"},"2025-05-16":{"price":8600,"nominal":"68049","volume":"583256100"},"2025-05-15":{"price":8510,"nominal":"41919","volume":"353572220"},"2025-05-14":{"price":8280,"nominal":"58433","volume":"482963080"},"2025-05-13":{"price":8390,"nominal":"55749","volume":"466993630"},"2025-05-12":{"price":8460,"nominal":"39304","volume":"330966810"},"2025-05-09":{"price":8400,"nominal":"27891","volume":"233728370"},"2025-05-08":{"price":8460,"nominal":"18741","volume":"158993680"},"2025-05-07":{"price":8570,"nominal":"29293","volume":"251390970"},"2025-05-06":{"price":8810,"nominal":"42720","volume":"377726320"},"2025-05-05":{"price":8920,"nominal":"39868","volume":"353162650"},"2025-04-30":{"price":9000,"nominal":"40312","volume":"362195180"},"2025-04-29":{"price":8880,"nominal":"21934","volume":"194450520"},"2025-04-28":{"price":8880,"nominal":"31638","volume":"279775480"},"2025-04-25":{"price":8900,"nominal":"43895","volume":"389765250"},"2025-04-24":{"price":9030,"nominal":"49798","volume":"452718150"},"2025-04-23":{"price":9350,"nominal":"18205","volume":"168667950"},"2025-04-22":{"price":9200,"nominal":"8899","volume":"80542120"},"2025-04-21":{"price":8900,"nominal":"14780","volume":"129394730"},"2025-04-16":{"price":9120,"nominal":"29747","volume":"282481300"},"2025-04-15":{"price":9870,"nominal":"13381","volume":"132927175"},"2025-04-14":{"price":10200,"nominal":"47801","volume":"479653275"},"2025-04-11":{"price":10750,"nominal":"34238","volume":"369378825"},"2025-04-10":{"price":10925,"nominal":"22684","volume":"248010425"},"2025-04-09":{"price":10900,"nominal":"15538","volume":"167846350"},"2025-04-08":{"price":10650,"nominal":"51435","volume":"553434950"},"2025-04-07":{"price":10850,"nominal":"37288","volume":"402653500"},"2025-04-04":{"price":10875,"nominal":"0","volume":"0"},"2025-04-03":{"price":11100,"nominal":"45688","volume":"510084200"},"2025-04-01":{"price":10900,"nominal":"16183","volume":"176484350"},"2025-03-31":{"price":11000,"nominal":"26667","volume":"295015350"},"2025-03-28":{"price":10850,"nominal":"35792","volume":"389587025"},"2025-03-27":{"price":10775,"nominal":"23426","volume":"251812175"},"2025-03-26":{"price":10725,"nominal":"54037","volume":"577775000"},"2025-03-25":{"price":10500,"nominal":"19079","volume":"199720150"},"2025-03-21":{"price":10400,"nominal":"15053","volume":"157557900"},"2025-03-20":{"price":10500,"nominal":"36277","volume":"379865825"},"2025-03-19":{"price":10550,"nominal":"30970","volume":"329688725"},"2025-03-18":{"price":10725,"nominal":"60618","volume":"647508425"},"2025-03-17":{"price":10525,"nominal":"343021","volume":"3586654675"}},"intraday":{"2026-03-19":{"16:59":{"price":12420,"nominal":"23","volume":"286810","trades":"1"},"16:58":{"price":12470,"nominal":"42","volume":"522120","trades":"2"},"16:57":{"price":12450,"nominal":"9","volume":"111980","trades":"2"},"16:56":{"price":12460,"nominal":"536","volume":"6668960","trades":"3"},"16:55":{"price":12430,"nominal":"55","volume":"684500","trades":"4"},"16:54":{"price":12480,"nominal":"102","volume":"1269120","trades":"2"},"16:53":{"price":12460,"nominal":"20","volume":"248800","trades":"1"},"16:52":{"price":12460,"nominal":"20","volume":"248800","trades":"1"},"16:51":{"price":12460,"nominal":"20","volume":"248800","trades":"1"},"16:50":{"price":12440,"nominal":"3","volume":"37320","trades":"1"},"16:49":{"price":12440,"nominal":"3","volume":"37320","trades":"1"},"16:48":{"price":12440,"nominal":"55","volume":"686950","trades":"1"},"16:47":{"price":12440,"nominal":"55","volume":"686950","trades":"1"},"16:46":{"price":12490,"nominal":"5","volume":"62400","trades":"2"},"16:45":{"price":12490,"nominal":"5","volume":"62400","trades":"2"},"16:44":{"price":12490,"nominal":"5","volume":"62400","trades":"2"},"16:43":{"price":12480,"nominal":"1","volume":"12480","trades":"1"},"16:42":{"price":12480,"nominal":"1","volume":"12480","trades":"1"},"16:41":{"price":12480,"nominal":"1","volume":"12480","trades":"1"},"16:40":{"price":12480,"nominal":"4","volume":"49810","trades":"1"},"16:39":{"price":12480,"nominal":"4","volume":"49810","trades":"1"},"16:38":{"price":12480,"nominal":"4","volume":"49810","trades":"1"},"16:37":{"price":12480,"nominal":"4","volume":"49810","trades":"1"},"16:36":{"price":12480,"nominal":"4","volume":"49810","trades":"1"},"16:35":{"price":12480,"nominal":"4","volume":"49810","trades":"1"},"16:34":{"price":12450,"nominal":"115","volume":"1431070","trades":"3"},"16:33":{"price":12440,"nominal":"2","volume":"24960","trades":"2"},"16:32":{"price":12440,"nominal":"2","volume":"24960","trades":"2"},"16:31":{"price":12440,"nominal":"2","volume":"24960","trades":"2"},"16:30":{"price":12440,"nominal":"2","volume":"24960","trades":"2"},"16:29":{"price":12440,"nominal":"2","volume":"24960","trades":"2"},"16:28":{"price":12480,"nominal":"17","volume":"212040","trades":"2"},"16:27":{"price":12480,"nominal":"3","volume":"37520","trades":"3"},"16:26":{"price":12480,"nominal":"3","volume":"37520","trades":"3"},"16:25":{"price":12480,"nominal":"3","volume":"37520","trades":"3"},"16:24":{"price":12480,"nominal":"3","volume":"37520","trades":"3"},"16:23":{"price":12480,"nominal":"3","volume":"37520","trades":"3"},"16:22":{"price":12510,"nominal":"8","volume":"100080","trades":"1"},"16:21":{"price":12510,"nominal":"8","volume":"100080","trades":"1"},"16:20":{"price":12510,"nominal":"8","volume":"100080","trades":"1"},"16:19":{"price":12510,"nominal":"8","volume":"100080","trades":"1"},"16:18":{"price":12510,"nominal":"8","volume":"100080","trades":"1"},"16:17":{"price":12510,"nominal":"8","volume":"100080","trades":"1"},"16:16":{"price":12510,"nominal":"8","volume":"100080","trades":"1"},"16:15":{"price":12510,"nominal":"15","volume":"187200","trades":"1"},"16:14":{"price":12510,"nominal":"15","volume":"187200","trades":"1"},"16:13":{"price":12510,"nominal":"15","volume":"187200","trades":"1"},"16:12":{"price":12480,"nominal":"17","volume":"212720","trades":"1"},"16:11":{"price":12510,"nominal":"128","volume":"1602160","trades":"4"},"16:10":{"price":12510,"nominal":"128","volume":"1602160","trades":"4"},"16:09":{"price":12520,"nominal":"65","volume":"813070","trades":"4"},"16:08":{"price":12500,"nominal":"3","volume":"37440","trades":"1"},"16:07":{"price":12500,"nominal":"3","volume":"37440","trades":"1"},"16:06":{"price":12500,"nominal":"3","volume":"37440","trades":"1"},"16:05":{"price":12500,"nominal":"3","volume":"37440","trades":"1"},"16:04":{"price":12500,"nominal":"3","volume":"37440","trades":"1"},"16:03":{"price":12480,"nominal":"6","volume":"74880","trades":"1"},"16:02":{"price":12480,"nominal":"6","volume":"74880","trades":"1"},"16:01":{"price":12480,"nominal":"7","volume":"87360","trades":"2"},"16:00":{"price":12480,"nominal":"16","volume":"199560","trades":"2"},"15:59":{"price":12480,"nominal":"16","volume":"199560","trades":"2"},"15:58":{"price":12480,"nominal":"16","volume":"199560","trades":"2"},"15:57":{"price":12480,"nominal":"16","volume":"199560","trades":"2"},"15:56":{"price":12480,"nominal":"16","volume":"199560","trades":"2"},"15:55":{"price":12480,"nominal":"16","volume":"199560","trades":"2"},"15:54":{"price":12480,"nominal":"16","volume":"199560","trades":"2"},"15:53":{"price":12480,"nominal":"16","volume":"199560","trades":"2"},"15:52":{"price":12480,"nominal":"16","volume":"199560","trades":"2"},"15:51":{"price":12480,"nominal":"16","volume":"199560","trades":"2"},"15:50":{"price":12460,"nominal":"4","volume":"49800","trades":"1"},"15:49":{"price":12450,"nominal":"3","volume":"37350","trades":"1"},"15:48":{"price":12450,"nominal":"50","volume":"622500","trades":"1"},"15:47":{"price":12450,"nominal":"50","volume":"622500","trades":"1"},"15:46":{"price":12450,"nominal":"13","volume":"162180","trades":"3"},"15:45":{"price":12450,"nominal":"13","volume":"162180","trades":"3"},"15:44":{"price":12450,"nominal":"13","volume":"162180","trades":"3"},"15:43":{"price":12450,"nominal":"13","volume":"162180","trades":"3"},"15:42":{"price":12450,"nominal":"2","volume":"24960","trades":"1"},"15:41":{"price":12450,"nominal":"2","volume":"24960","trades":"1"},"15:40":{"price":12450,"nominal":"2","volume":"24960","trades":"1"},"15:39":{"price":12450,"nominal":"2","volume":"24960","trades":"1"},"15:38":{"price":12480,"nominal":"6","volume":"74700","trades":"1"},"15:37":{"price":12450,"nominal":"10","volume":"124600","trades":"1"},"15:36":{"price":12460,"nominal":"16","volume":"199520","trades":"1"},"15:35":{"price":12460,"nominal":"16","volume":"199520","trades":"1"},"15:34":{"price":12470,"nominal":"2","volume":"25000","trades":"2"},"15:33":{"price":12470,"nominal":"2","volume":"25000","trades":"2"},"15:32":{"price":12470,"nominal":"2","volume":"25000","trades":"2"},"15:31":{"price":12500,"nominal":"419","volume":"5240190","trades":"2"},"15:30":{"price":12500,"nominal":"419","volume":"5240190","trades":"2"},"15:29":{"price":12510,"nominal":"31","volume":"387500","trades":"1"},"15:28":{"price":12510,"nominal":"31","volume":"387500","trades":"1"},"15:27":{"price":12500,"nominal":"174","volume":"2175000","trades":"1"},"15:26":{"price":12500,"nominal":"144","volume":"1800000","trades":"2"},"15:25":{"price":12500,"nominal":"144","volume":"1800000","trades":"2"},"15:24":{"price":12500,"nominal":"88","volume":"1099620","trades":"6"},"15:23":{"price":12510,"nominal":"73","volume":"914690","trades":"1"},"15:22":{"price":12510,"nominal":"73","volume":"914690","trades":"1"},"15:21":{"price":12510,"nominal":"73","volume":"914690","trades":"1"},"15:20":{"price":12530,"nominal":"94","volume":"1175900","trades":"3"},"15:19":{"price":12530,"nominal":"94","volume":"1175900","trades":"3"},"15:18":{"price":12530,"nominal":"94","volume":"1175900","trades":"3"},"15:17":{"price":12530,"nominal":"94","volume":"1175900","trades":"3"},"15:16":{"price":12530,"nominal":"94","volume":"1175900","trades":"3"},"15:15":{"price":12520,"nominal":"11","volume":"137500","trades":"1"},"15:14":{"price":12500,"nominal":"72","volume":"900720","trades":"2"},"15:13":{"price":12510,"nominal":"25","volume":"313020","trades":"3"},"15:12":{"price":12540,"nominal":"1","volume":"12540","trades":"1"},"15:11":{"price":12540,"nominal":"1","volume":"12540","trades":"1"},"15:10":{"price":12540,"nominal":"4","volume":"50120","trades":"1"},"15:09":{"price":12530,"nominal":"22","volume":"275420","trades":"2"},"15:08":{"price":12520,"nominal":"5","volume":"62690","trades":"1"},"15:07":{"price":12520,"nominal":"5","volume":"62690","trades":"1"},"15:06":{"price":12540,"nominal":"11","volume":"137720","trades":"2"},"15:05":{"price":12540,"nominal":"11","volume":"137720","trades":"2"},"15:04":{"price":12540,"nominal":"11","volume":"137720","trades":"2"},"15:03":{"price":12540,"nominal":"11","volume":"137720","trades":"2"},"15:02":{"price":12540,"nominal":"11","volume":"137720","trades":"2"},"15:01":{"price":12540,"nominal":"11","volume":"137720","trades":"2"},"15:00":{"price":12540,"nominal":"11","volume":"137720","trades":"2"},"14:59":{"price":12540,"nominal":"11","volume":"137720","trades":"2"},"14:58":{"price":12540,"nominal":"11","volume":"137720","trades":"2"},"14:57":{"price":12540,"nominal":"11","volume":"137720","trades":"2"},"14:56":{"price":12540,"nominal":"11","volume":"137720","trades":"2"},"14:55":{"price":12520,"nominal":"19","volume":"237880","trades":"2"},"14:54":{"price":12520,"nominal":"19","volume":"237880","trades":"2"},"14:53":{"price":12520,"nominal":"109","volume":"1363590","trades":"3"},"14:52":{"price":12510,"nominal":"26","volume":"325440","trades":"3"},"14:51":{"price":12510,"nominal":"2","volume":"25040","trades":"1"},"14:50":{"price":12520,"nominal":"9","volume":"112500","trades":"2"},"14:49":{"price":12500,"nominal":"1","volume":"12520","trades":"1"},"14:48":{"price":12500,"nominal":"1","volume":"12520","trades":"1"},"14:47":{"price":12500,"nominal":"1","volume":"12520","trades":"1"},"14:46":{"price":12520,"nominal":"2","volume":"25060","trades":"1"},"14:45":{"price":12520,"nominal":"2","volume":"25060","trades":"1"},"14:44":{"price":12530,"nominal":"2","volume":"25060","trades":"2"},"14:43":{"price":12530,"nominal":"2","volume":"25060","trades":"2"},"14:42":{"price":12530,"nominal":"2","volume":"25060","trades":"2"},"14:41":{"price":12530,"nominal":"1","volume":"12530","trades":"1"},"14:40":{"price":12530,"nominal":"17","volume":"212610","trades":"2"},"14:39":{"price":12490,"nominal":"55","volume":"689150","trades":"1"},"14:38":{"price":12530,"nominal":"16","volume":"200360","trades":"3"},"14:37":{"price":12520,"nominal":"1","volume":"12490","trades":"1"},"14:36":{"price":12490,"nominal":"49","volume":"612180","trades":"2"},"14:35":{"price":12490,"nominal":"49","volume":"612180","trades":"2"},"14:34":{"price":12490,"nominal":"49","volume":"612180","trades":"2"},"14:33":{"price":12490,"nominal":"49","volume":"612180","trades":"2"},"14:32":{"price":12490,"nominal":"49","volume":"612180","trades":"2"},"14:31":{"price":12500,"nominal":"4700","volume":"58750000","trades":"1"},"14:30":{"price":12500,"nominal":"1","volume":"12540","trades":"3"},"14:29":{"price":12540,"nominal":"2","volume":"25000","trades":"1"},"14:28":{"price":12500,"nominal":"5","volume":"62500","trades":"1"},"14:27":{"price":12500,"nominal":"5","volume":"62500","trades":"1"},"14:26":{"price":12500,"nominal":"5","volume":"62500","trades":"1"},"14:25":{"price":12500,"nominal":"11","volume":"137610","trades":"2"},"14:24":{"price":12500,"nominal":"11","volume":"137610","trades":"2"},"14:23":{"price":12500,"nominal":"11","volume":"137610","trades":"2"},"14:22":{"price":12500,"nominal":"11","volume":"137610","trades":"2"},"14:21":{"price":12510,"nominal":"2","volume":"24960","trades":"1"},"14:20":{"price":12510,"nominal":"2","volume":"24960","trades":"1"},"14:19":{"price":12510,"nominal":"2","volume":"24960","trades":"1"},"14:18":{"price":12510,"nominal":"2","volume":"24960","trades":"1"},"14:17":{"price":12510,"nominal":"2","volume":"24960","trades":"1"},"14:16":{"price":12510,"nominal":"2","volume":"24960","trades":"1"},"14:15":{"price":12510,"nominal":"2","volume":"24960","trades":"1"},"14:14":{"price":12480,"nominal":"74","volume":"924420","trades":"3"},"14:13":{"price":12530,"nominal":"2","volume":"25060","trades":"1"},"14:12":{"price":12530,"nominal":"2","volume":"25060","trades":"1"},"14:11":{"price":12530,"nominal":"2","volume":"25060","trades":"1"},"14:10":{"price":12530,"nominal":"2","volume":"25060","trades":"1"},"14:09":{"price":12530,"nominal":"3","volume":"37530","trades":"1"},"14:08":{"price":12510,"nominal":"40","volume":"500000","trades":"1"},"14:07":{"price":12500,"nominal":"1","volume":"12500","trades":"2"},"14:06":{"price":12500,"nominal":"1","volume":"12500","trades":"2"},"14:05":{"price":12500,"nominal":"1","volume":"12500","trades":"2"},"14:04":{"price":12500,"nominal":"1","volume":"12500","trades":"2"},"14:03":{"price":12500,"nominal":"1","volume":"12500","trades":"2"},"14:02":{"price":12500,"nominal":"6","volume":"75020","trades":"2"},"14:01":{"price":12510,"nominal":"40","volume":"500840","trades":"4"},"14:00":{"price":12510,"nominal":"40","volume":"500840","trades":"4"},"13:59":{"price":12540,"nominal":"114","volume":"1429560","trades":"3"},"13:58":{"price":12540,"nominal":"1","volume":"12540","trades":"1"},"13:57":{"price":12540,"nominal":"10","volume":"125200","trades":"1"},"13:56":{"price":12520,"nominal":"3","volume":"37620","trades":"1"},"13:55":{"price":12540,"nominal":"11","volume":"137720","trades":"1"},"13:54":{"price":12520,"nominal":"2","volume":"25140","trades":"2"},"13:53":{"price":12570,"nominal":"3","volume":"37710","trades":"1"},"13:52":{"price":12570,"nominal":"3","volume":"37710","trades":"1"},"13:51":{"price":12570,"nominal":"3","volume":"37710","trades":"1"},"13:50":{"price":12570,"nominal":"3","volume":"37710","trades":"1"},"13:49":{"price":12570,"nominal":"3","volume":"37710","trades":"1"},"13:48":{"price":12570,"nominal":"3","volume":"37710","trades":"1"},"13:47":{"price":12570,"nominal":"3","volume":"37710","trades":"1"},"13:46":{"price":12570,"nominal":"3","volume":"37710","trades":"1"},"13:45":{"price":12570,"nominal":"34","volume":"426700","trades":"1"},"13:44":{"price":12570,"nominal":"34","volume":"426700","trades":"1"},"13:43":{"price":12550,"nominal":"27","volume":"338850","trades":"1"},"13:42":{"price":12550,"nominal":"27","volume":"338850","trades":"1"},"13:41":{"price":12550,"nominal":"7","volume":"87710","trades":"1"},"13:40":{"price":12530,"nominal":"60","volume":"752200","trades":"4"},"13:39":{"price":12530,"nominal":"60","volume":"752200","trades":"4"},"13:38":{"price":12530,"nominal":"19","volume":"238450","trades":"1"},"13:37":{"price":12530,"nominal":"19","volume":"238450","trades":"1"},"13:36":{"price":12550,"nominal":"127","volume":"1593850","trades":"3"},"13:35":{"price":12550,"nominal":"12","volume":"150840","trades":"1"},"13:34":{"price":12550,"nominal":"12","volume":"150840","trades":"1"},"13:33":{"price":12570,"nominal":"111","volume":"1395270","trades":"1"},"13:32":{"price":12570,"nominal":"111","volume":"1395270","trades":"1"},"13:31":{"price":12570,"nominal":"111","volume":"1395270","trades":"1"},"13:30":{"price":12570,"nominal":"1","volume":"12570","trades":"1"},"13:29":{"price":12570,"nominal":"1","volume":"12570","trades":"1"},"13:28":{"price":12570,"nominal":"30","volume":"376500","trades":"1"},"13:27":{"price":12570,"nominal":"30","volume":"376500","trades":"1"},"13:26":{"price":12550,"nominal":"4","volume":"50260","trades":"3"},"13:25":{"price":12570,"nominal":"1","volume":"12560","trades":"1"},"13:24":{"price":12570,"nominal":"1","volume":"12560","trades":"1"},"13:23":{"price":12560,"nominal":"1","volume":"12550","trades":"1"},"13:22":{"price":12560,"nominal":"1","volume":"12550","trades":"1"},"13:21":{"price":12560,"nominal":"1","volume":"12550","trades":"1"},"13:20":{"price":12560,"nominal":"1","volume":"12550","trades":"1"},"13:19":{"price":12560,"nominal":"1","volume":"12550","trades":"1"},"13:18":{"price":12560,"nominal":"1","volume":"12550","trades":"1"},"13:17":{"price":12550,"nominal":"1","volume":"12550","trades":"1"},"13:16":{"price":12550,"nominal":"1","volume":"12550","trades":"1"},"13:15":{"price":12550,"nominal":"1","volume":"12550","trades":"1"},"13:14":{"price":12550,"nominal":"1","volume":"12550","trades":"1"},"13:13":{"price":12550,"nominal":"1","volume":"12550","trades":"1"},"13:12":{"price":12550,"nominal":"15","volume":"187800","trades":"1"},"13:11":{"price":12520,"nominal":"4","volume":"50200","trades":"1"},"13:10":{"price":12550,"nominal":"8","volume":"100160","trades":"1"},"13:09":{"price":12550,"nominal":"8","volume":"100160","trades":"1"},"13:08":{"price":12550,"nominal":"8","volume":"100160","trades":"1"},"13:07":{"price":12520,"nominal":"1","volume":"12510","trades":"1"},"13:06":{"price":12510,"nominal":"10","volume":"125420","trades":"2"},"13:05":{"price":12510,"nominal":"10","volume":"125420","trades":"2"},"13:04":{"price":12510,"nominal":"10","volume":"125420","trades":"2"},"13:03":{"price":12560,"nominal":"2","volume":"25060","trades":"1"},"13:02":{"price":12560,"nominal":"2","volume":"25060","trades":"1"},"13:01":{"price":12530,"nominal":"1","volume":"12560","trades":"1"},"13:00":{"price":12530,"nominal":"1","volume":"12560","trades":"1"},"12:59":{"price":12530,"nominal":"1","volume":"12560","trades":"1"},"12:58":{"price":12560,"nominal":"1","volume":"12560","trades":"1"},"12:57":{"price":12560,"nominal":"1","volume":"12560","trades":"1"},"12:56":{"price":12560,"nominal":"1","volume":"12560","trades":"1"},"12:55":{"price":12560,"nominal":"18","volume":"225800","trades":"2"},"12:54":{"price":12520,"nominal":"30","volume":"375600","trades":"2"},"12:53":{"price":12520,"nominal":"30","volume":"375600","trades":"2"},"12:52":{"price":12520,"nominal":"167","volume":"2097140","trades":"12"},"12:51":{"price":12530,"nominal":"1","volume":"12520","trades":"1"},"12:50":{"price":12530,"nominal":"1","volume":"12520","trades":"1"},"12:49":{"price":12520,"nominal":"19","volume":"237670","trades":"2"},"12:48":{"price":12520,"nominal":"19","volume":"237670","trades":"2"},"12:47":{"price":12520,"nominal":"19","volume":"237670","trades":"2"},"12:46":{"price":12500,"nominal":"10","volume":"125600","trades":"2"},"12:45":{"price":12500,"nominal":"10","volume":"125600","trades":"2"},"12:44":{"price":12560,"nominal":"56","volume":"701260","trades":"3"},"12:43":{"price":12560,"nominal":"56","volume":"701260","trades":"3"},"12:42":{"price":12560,"nominal":"56","volume":"701260","trades":"3"},"12:41":{"price":12560,"nominal":"56","volume":"701260","trades":"3"},"12:40":{"price":12560,"nominal":"56","volume":"701260","trades":"3"},"12:39":{"price":12560,"nominal":"56","volume":"701260","trades":"3"},"12:38":{"price":12520,"nominal":"10","volume":"125300","trades":"2"},"12:37":{"price":12530,"nominal":"314","volume":"3943720","trades":"1"},"12:36":{"price":12560,"nominal":"8","volume":"100160","trades":"2"},"12:35":{"price":12520,"nominal":"7","volume":"87750","trades":"2"},"12:34":{"price":12530,"nominal":"20","volume":"251200","trades":"1"},"12:33":{"price":12530,"nominal":"20","volume":"251200","trades":"1"},"12:32":{"price":12530,"nominal":"20","volume":"251200","trades":"1"},"12:31":{"price":12530,"nominal":"20","volume":"251200","trades":"1"},"12:30":{"price":12560,"nominal":"4","volume":"50240","trades":"1"},"12:29":{"price":12560,"nominal":"10","volume":"125100","trades":"2"},"12:28":{"price":12560,"nominal":"10","volume":"125100","trades":"2"},"12:27":{"price":12510,"nominal":"792","volume":"9931530","trades":"2"},"12:26":{"price":12510,"nominal":"792","volume":"9931530","trades":"2"},"12:25":{"price":12490,"nominal":"6","volume":"75120","trades":"1"},"12:24":{"price":12520,"nominal":"170","volume":"2125170","trades":"4"},"12:23":{"price":12530,"nominal":"91","volume":"1136770","trades":"4"},"12:22":{"price":12520,"nominal":"1030","volume":"12905900","trades":"1"},"12:21":{"price":12520,"nominal":"1030","volume":"12905900","trades":"1"},"12:20":{"price":12530,"nominal":"78","volume":"978900","trades":"1"},"12:19":{"price":12530,"nominal":"78","volume":"978900","trades":"1"},"12:18":{"price":12530,"nominal":"78","volume":"978900","trades":"1"},"12:17":{"price":12550,"nominal":"2","volume":"25100","trades":"1"},"12:16":{"price":12550,"nominal":"2","volume":"25100","trades":"1"},"12:15":{"price":12550,"nominal":"8","volume":"100160","trades":"1"},"12:14":{"price":12550,"nominal":"8","volume":"100160","trades":"1"},"12:13":{"price":12550,"nominal":"8","volume":"100160","trades":"1"},"12:12":{"price":12550,"nominal":"8","volume":"100160","trades":"1"},"12:11":{"price":12520,"nominal":"1","volume":"12530","trades":"1"},"12:10":{"price":12520,"nominal":"1","volume":"12530","trades":"1"},"12:09":{"price":12530,"nominal":"8","volume":"100240","trades":"1"},"12:08":{"price":12530,"nominal":"16","volume":"200320","trades":"2"},"12:07":{"price":12520,"nominal":"60","volume":"752100","trades":"2"},"12:06":{"price":12520,"nominal":"60","volume":"752100","trades":"2"},"12:05":{"price":12540,"nominal":"4","volume":"50000","trades":"2"},"12:04":{"price":12500,"nominal":"75","volume":"938940","trades":"3"},"12:03":{"price":12500,"nominal":"75","volume":"938940","trades":"3"},"12:02":{"price":12540,"nominal":"37","volume":"462420","trades":"4"},"12:01":{"price":12540,"nominal":"37","volume":"462420","trades":"4"},"12:00":{"price":12490,"nominal":"675","volume":"8430750","trades":"2"},"11:59":{"price":12490,"nominal":"110","volume":"1378080","trades":"3"},"11:58":{"price":12530,"nominal":"3","volume":"37510","trades":"3"},"11:57":{"price":12530,"nominal":"3","volume":"37510","trades":"3"},"11:56":{"price":12530,"nominal":"3","volume":"37510","trades":"3"},"11:55":{"price":12510,"nominal":"14","volume":"174980","trades":"2"},"11:54":{"price":12510,"nominal":"14","volume":"174980","trades":"2"},"11:53":{"price":12510,"nominal":"14","volume":"174980","trades":"2"},"11:52":{"price":12510,"nominal":"14","volume":"174980","trades":"2"},"11:51":{"price":12500,"nominal":"14","volume":"175000","trades":"2"},"11:50":{"price":12500,"nominal":"61","volume":"763150","trades":"2"},"11:49":{"price":12530,"nominal":"3","volume":"37620","trades":"2"},"11:48":{"price":12530,"nominal":"7","volume":"87710","trades":"2"},"11:47":{"price":12530,"nominal":"7","volume":"87710","trades":"2"},"11:46":{"price":12530,"nominal":"30","volume":"376880","trades":"3"},"11:45":{"price":12580,"nominal":"6","volume":"75240","trades":"2"},"11:44":{"price":12580,"nominal":"6","volume":"75240","trades":"2"},"11:43":{"price":12540,"nominal":"5","volume":"62650","trades":"1"},"11:42":{"price":12540,"nominal":"5","volume":"62650","trades":"1"},"11:41":{"price":12530,"nominal":"8","volume":"100460","trades":"4"},"11:40":{"price":12560,"nominal":"7","volume":"87920","trades":"1"},"11:39":{"price":12560,"nominal":"12","volume":"150720","trades":"3"},"11:38":{"price":12560,"nominal":"58","volume":"728480","trades":"1"},"11:37":{"price":12560,"nominal":"58","volume":"728480","trades":"1"},"11:36":{"price":12560,"nominal":"58","volume":"728480","trades":"1"},"11:35":{"price":12560,"nominal":"56","volume":"705570","trades":"2"},"11:34":{"price":12560,"nominal":"56","volume":"705570","trades":"2"},"11:33":{"price":12560,"nominal":"56","volume":"705570","trades":"2"},"11:32":{"price":12570,"nominal":"3","volume":"37710","trades":"1"},"11:31":{"price":12570,"nominal":"3","volume":"37710","trades":"1"},"11:30":{"price":12570,"nominal":"3","volume":"37710","trades":"1"},"11:29":{"price":12570,"nominal":"12","volume":"150840","trades":"2"},"11:28":{"price":12570,"nominal":"1","volume":"12600","trades":"1"},"11:27":{"price":12570,"nominal":"1","volume":"12600","trades":"1"},"11:26":{"price":12600,"nominal":"2","volume":"25220","trades":"1"},"11:25":{"price":12600,"nominal":"2","volume":"25220","trades":"1"},"11:24":{"price":12610,"nominal":"31","volume":"390790","trades":"6"},"11:23":{"price":12610,"nominal":"31","volume":"390790","trades":"6"},"11:22":{"price":12610,"nominal":"31","volume":"390790","trades":"6"},"11:21":{"price":12600,"nominal":"1","volume":"12590","trades":"1"},"11:20":{"price":12590,"nominal":"4","volume":"50210","trades":"2"},"11:19":{"price":12550,"nominal":"4","volume":"50240","trades":"2"},"11:18":{"price":12550,"nominal":"4","volume":"50240","trades":"2"},"11:17":{"price":12550,"nominal":"4","volume":"50240","trades":"2"},"11:16":{"price":12550,"nominal":"4","volume":"50240","trades":"2"},"11:15":{"price":12550,"nominal":"4","volume":"50240","trades":"2"},"11:14":{"price":12550,"nominal":"4","volume":"50240","trades":"2"},"11:13":{"price":12560,"nominal":"3","volume":"37680","trades":"2"},"11:12":{"price":12560,"nominal":"3","volume":"37680","trades":"2"},"11:11":{"price":12560,"nominal":"11","volume":"138160","trades":"2"},"11:10":{"price":12560,"nominal":"1","volume":"12560","trades":"1"},"11:09":{"price":12560,"nominal":"1","volume":"12560","trades":"1"},"11:08":{"price":12560,"nominal":"1","volume":"12560","trades":"1"},"11:07":{"price":12560,"nominal":"3","volume":"37650","trades":"1"},"11:06":{"price":12560,"nominal":"3","volume":"37650","trades":"1"},"11:05":{"price":12550,"nominal":"33","volume":"416130","trades":"1"},"11:04":{"price":12550,"nominal":"33","volume":"416130","trades":"1"},"11:03":{"price":12550,"nominal":"33","volume":"416130","trades":"1"},"11:02":{"price":12610,"nominal":"108","volume":"1360800","trades":"2"},"11:01":{"price":12610,"nominal":"108","volume":"1360800","trades":"2"},"11:00":{"price":12570,"nominal":"33","volume":"416200","trades":"5"},"10:59":{"price":12600,"nominal":"18","volume":"226210","trades":"2"},"10:58":{"price":12570,"nominal":"1","volume":"12600","trades":"1"},"10:57":{"price":12600,"nominal":"4","volume":"50400","trades":"1"},"10:56":{"price":12600,"nominal":"400","volume":"5028000","trades":"1"},"10:55":{"price":12570,"nominal":"11","volume":"138600","trades":"2"},"10:54":{"price":12600,"nominal":"7","volume":"88010","trades":"2"},"10:52":{"price":12590,"nominal":"5","volume":"62850","trades":"1"},"10:51":{"price":12570,"nominal":"12","volume":"150840","trades":"3"},"10:48":{"price":12570,"nominal":"5","volume":"62700","trades":"1"},"10:45":{"price":12540,"nominal":"1","volume":"12580","trades":"1"},"10:43":{"price":12580,"nominal":"1","volume":"12570","trades":"1"},"10:42":{"price":12570,"nominal":"66","volume":"828830","trades":"5"},"10:41":{"price":12570,"nominal":"80","volume":"1006200","trades":"4"},"10:39":{"price":12540,"nominal":"1","volume":"12570","trades":"1"},"10:38":{"price":12570,"nominal":"10","volume":"125500","trades":"1"},"10:37":{"price":12550,"nominal":"1","volume":"12600","trades":"1"},"10:36":{"price":12600,"nominal":"48","volume":"605820","trades":"4"},"10:34":{"price":12630,"nominal":"9","volume":"113760","trades":"3"},"10:33":{"price":12640,"nominal":"168","volume":"2120020","trades":"17"},"10:30":{"price":12680,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":8.75,"nominal":"39","volume":"341","trades":"1"},"16:58":{"price":8.75,"nominal":"342","volume":"2993","trades":"1"},"16:57":{"price":8.75,"nominal":"320","volume":"2800","trades":"3"},"16:56":{"price":8.75,"nominal":"320","volume":"2800","trades":"3"},"16:55":{"price":8.75,"nominal":"14","volume":"123","trades":"4"},"16:54":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:53":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:52":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:51":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:50":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:49":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:48":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:47":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:46":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:45":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:44":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:43":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:42":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:41":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:40":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:39":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:38":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:37":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:36":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:35":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:34":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:33":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:32":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:31":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:30":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:29":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:28":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:27":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:26":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:25":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:24":{"price":8.81,"nominal":"2","volume":"18","trades":"1"},"16:23":{"price":8.82,"nominal":"78","volume":"689","trades":"1"},"16:22":{"price":8.82,"nominal":"78","volume":"689","trades":"1"},"16:21":{"price":8.82,"nominal":"78","volume":"689","trades":"1"},"16:20":{"price":8.82,"nominal":"78","volume":"689","trades":"1"},"16:19":{"price":8.82,"nominal":"78","volume":"689","trades":"1"},"16:18":{"price":8.82,"nominal":"78","volume":"689","trades":"1"},"16:17":{"price":8.82,"nominal":"78","volume":"689","trades":"1"},"16:16":{"price":8.82,"nominal":"78","volume":"689","trades":"1"},"16:15":{"price":8.83,"nominal":"40","volume":"353","trades":"1"},"16:14":{"price":8.83,"nominal":"40","volume":"353","trades":"1"},"16:13":{"price":8.83,"nominal":"40","volume":"353","trades":"1"},"16:12":{"price":8.83,"nominal":"40","volume":"353","trades":"1"},"16:11":{"price":8.83,"nominal":"40","volume":"353","trades":"1"},"16:10":{"price":8.83,"nominal":"40","volume":"353","trades":"1"},"16:09":{"price":8.83,"nominal":"112","volume":"989","trades":"4"},"16:08":{"price":8.83,"nominal":"77","volume":"678","trades":"1"},"16:07":{"price":8.83,"nominal":"77","volume":"678","trades":"1"},"16:06":{"price":8.83,"nominal":"77","volume":"678","trades":"1"},"16:05":{"price":8.8,"nominal":"11","volume":"97","trades":"3"},"16:04":{"price":8.8,"nominal":"11","volume":"97","trades":"3"},"16:03":{"price":8.8,"nominal":"11","volume":"97","trades":"3"},"16:02":{"price":8.8,"nominal":"11","volume":"97","trades":"3"},"16:01":{"price":8.8,"nominal":"11","volume":"97","trades":"3"},"16:00":{"price":8.8,"nominal":"11","volume":"97","trades":"3"},"15:59":{"price":8.8,"nominal":"11","volume":"97","trades":"3"},"15:58":{"price":8.8,"nominal":"11","volume":"97","trades":"3"},"15:57":{"price":8.8,"nominal":"11","volume":"97","trades":"3"},"15:56":{"price":8.8,"nominal":"11","volume":"97","trades":"3"},"15:55":{"price":8.8,"nominal":"11","volume":"97","trades":"3"},"15:54":{"price":8.8,"nominal":"11","volume":"97","trades":"3"},"15:53":{"price":8.8,"nominal":"11","volume":"97","trades":"3"},"15:52":{"price":8.8,"nominal":"11","volume":"97","trades":"3"},"15:51":{"price":8.8,"nominal":"11","volume":"97","trades":"3"},"15:50":{"price":8.81,"nominal":"1","volume":"9","trades":"2"},"15:49":{"price":8.81,"nominal":"1","volume":"9","trades":"2"},"15:48":{"price":8.81,"nominal":"1","volume":"9","trades":"2"},"15:47":{"price":8.81,"nominal":"1","volume":"9","trades":"2"},"15:46":{"price":8.81,"nominal":"1","volume":"9","trades":"2"},"15:45":{"price":8.81,"nominal":"1","volume":"9","trades":"2"},"15:44":{"price":8.81,"nominal":"1","volume":"9","trades":"2"},"15:43":{"price":8.81,"nominal":"1","volume":"9","trades":"2"},"15:42":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:41":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:40":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:39":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:38":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:37":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:36":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:35":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:34":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:33":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:32":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:31":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:30":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:29":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:28":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:27":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:26":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:25":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:24":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:23":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:22":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:21":{"price":8.82,"nominal":"11","volume":"97","trades":"1"},"15:20":{"price":8.78,"nominal":"13","volume":"115","trades":"1"},"15:19":{"price":8.78,"nominal":"13","volume":"115","trades":"1"},"15:18":{"price":8.78,"nominal":"13","volume":"115","trades":"1"},"15:17":{"price":8.78,"nominal":"13","volume":"115","trades":"1"},"15:16":{"price":8.78,"nominal":"13","volume":"115","trades":"1"},"15:15":{"price":8.78,"nominal":"13","volume":"115","trades":"1"},"15:14":{"price":8.78,"nominal":"13","volume":"115","trades":"1"},"15:13":{"price":8.82,"nominal":"18","volume":"159","trades":"1"},"15:12":{"price":8.83,"nominal":"12","volume":"106","trades":"2"},"15:11":{"price":8.83,"nominal":"12","volume":"106","trades":"2"},"15:10":{"price":8.83,"nominal":"12","volume":"106","trades":"2"},"15:09":{"price":8.82,"nominal":"13","volume":"115","trades":"1"},"15:08":{"price":8.82,"nominal":"13","volume":"115","trades":"1"},"15:07":{"price":8.82,"nominal":"13","volume":"115","trades":"1"},"15:06":{"price":8.82,"nominal":"13","volume":"115","trades":"1"},"15:05":{"price":8.82,"nominal":"13","volume":"115","trades":"1"},"15:04":{"price":8.82,"nominal":"13","volume":"115","trades":"1"},"15:03":{"price":8.82,"nominal":"13","volume":"115","trades":"1"},"15:02":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"15:01":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"15:00":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"14:59":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"14:58":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"14:57":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"14:56":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"14:55":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"14:54":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"14:53":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"14:52":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"14:51":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"14:50":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"14:49":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"14:48":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"14:47":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"14:46":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"14:45":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:44":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:43":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:42":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:41":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:40":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:39":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:38":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:37":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:36":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:35":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:34":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:33":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:32":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:31":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:30":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:29":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:28":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:27":{"price":8.82,"nominal":"3","volume":"26","trades":"1"},"14:26":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:25":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:24":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:23":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:22":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:21":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:20":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:19":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:18":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:17":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:16":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:15":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:14":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:13":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:12":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:11":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:10":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:09":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:08":{"price":8.8,"nominal":"100","volume":"885","trades":"1"},"14:07":{"price":8.85,"nominal":"111","volume":"985","trades":"3"},"14:06":{"price":8.85,"nominal":"111","volume":"985","trades":"3"},"14:05":{"price":8.85,"nominal":"111","volume":"985","trades":"3"},"14:04":{"price":8.85,"nominal":"111","volume":"985","trades":"3"},"14:03":{"price":8.85,"nominal":"111","volume":"985","trades":"3"},"14:02":{"price":8.85,"nominal":"111","volume":"985","trades":"3"},"14:01":{"price":8.85,"nominal":"111","volume":"985","trades":"3"},"14:00":{"price":8.85,"nominal":"111","volume":"985","trades":"3"},"13:59":{"price":8.85,"nominal":"111","volume":"985","trades":"3"},"13:58":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:57":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:56":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:55":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:54":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:53":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:52":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:51":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:50":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:49":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:48":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:47":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:46":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:45":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:44":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:43":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:42":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:41":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:40":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:39":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:38":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:37":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:36":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:35":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:34":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:33":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:32":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:31":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:30":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:29":{"price":8.87,"nominal":"7","volume":"62","trades":"1"},"13:28":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:27":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:26":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:25":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:24":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:23":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:22":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:21":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:20":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:19":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:18":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:17":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:16":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:15":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:14":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:13":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:12":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:11":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:10":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:09":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:08":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:07":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:06":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:05":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:04":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:03":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:02":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:01":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"13:00":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"12:59":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"12:58":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"12:57":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"12:56":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"12:55":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"12:54":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"12:53":{"price":8.8,"nominal":"1","volume":"9","trades":"2"},"12:52":{"price":8.8,"nominal":"48","volume":"424","trades":"6"},"12:51":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:50":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:49":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:48":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:47":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:46":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:45":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:44":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:43":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:42":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:41":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:40":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:39":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:38":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:37":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:36":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:35":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:34":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:33":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:32":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:31":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:30":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:29":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:28":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:27":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:26":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:25":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:24":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:23":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:22":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:21":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:20":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:19":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:18":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:17":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:16":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:15":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:14":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:13":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:12":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:11":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:10":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:09":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:08":{"price":8.8,"nominal":"16","volume":"141","trades":"2"},"12:07":{"price":8.8,"nominal":"1","volume":"9","trades":"1"},"12:06":{"price":8.8,"nominal":"1","volume":"9","trades":"1"},"12:05":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"12:04":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"12:03":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"12:02":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"12:01":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"12:00":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:59":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:58":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:57":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:56":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:55":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:54":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:53":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:52":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:51":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:50":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:49":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:48":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:47":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:46":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:45":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:44":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:43":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:42":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:41":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:40":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:39":{"price":8.85,"nominal":"55","volume":"488","trades":"1"},"11:38":{"price":8.88,"nominal":"27","volume":"240","trades":"1"},"11:37":{"price":8.88,"nominal":"27","volume":"240","trades":"1"},"11:36":{"price":8.88,"nominal":"27","volume":"240","trades":"1"},"11:35":{"price":8.88,"nominal":"27","volume":"240","trades":"1"},"11:34":{"price":8.88,"nominal":"27","volume":"240","trades":"1"},"11:33":{"price":8.88,"nominal":"27","volume":"240","trades":"1"},"11:32":{"price":8.89,"nominal":"2","volume":"18","trades":"2"},"11:31":{"price":8.89,"nominal":"2","volume":"18","trades":"2"},"11:30":{"price":8.89,"nominal":"2","volume":"18","trades":"2"},"11:29":{"price":8.89,"nominal":"2","volume":"18","trades":"2"},"11:28":{"price":8.89,"nominal":"2","volume":"18","trades":"2"},"11:27":{"price":8.89,"nominal":"2","volume":"18","trades":"2"},"11:26":{"price":8.89,"nominal":"2","volume":"18","trades":"2"},"11:25":{"price":8.89,"nominal":"2","volume":"18","trades":"2"},"11:24":{"price":8.89,"nominal":"2","volume":"18","trades":"2"},"11:23":{"price":8.89,"nominal":"2","volume":"18","trades":"2"},"11:22":{"price":8.89,"nominal":"2","volume":"18","trades":"2"},"11:21":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"11:20":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"11:19":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"11:18":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"11:17":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"11:16":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"11:15":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"11:14":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"11:13":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"11:12":{"price":8.82,"nominal":"1","volume":"9","trades":"1"},"11:11":{"price":8.85,"nominal":"1","volume":"9","trades":"1"},"11:10":{"price":8.85,"nominal":"1","volume":"9","trades":"1"},"11:09":{"price":8.85,"nominal":"1","volume":"9","trades":"1"},"11:08":{"price":8.85,"nominal":"1","volume":"9","trades":"1"},"11:07":{"price":8.85,"nominal":"1","volume":"9","trades":"1"},"11:06":{"price":8.85,"nominal":"1","volume":"9","trades":"1"},"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:43":{"price":8.85,"nominal":"2","volume":"18","trades":"1"},"10:33":{"price":8.96,"nominal":"4","volume":"36","trades":"2"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:58":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:57":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:56":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:55":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:54":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:53":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:52":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:51":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:50":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:49":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:48":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:47":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:46":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:45":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:44":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:43":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:42":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:41":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:40":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:39":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:38":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:37":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:36":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:35":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:34":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:33":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:32":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:31":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:30":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:29":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:28":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:27":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:26":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:25":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:24":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:23":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:22":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:21":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:20":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:19":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:18":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:17":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:16":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:15":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:14":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:13":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:12":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:11":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:10":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:09":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:08":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:07":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:06":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:05":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:04":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:03":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:02":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:01":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"16:00":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:59":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:58":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:57":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:56":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:55":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:54":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:53":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:52":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:51":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:50":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:49":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:48":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:47":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:46":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:45":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:44":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:43":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:42":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:41":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:40":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:39":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:38":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:37":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:36":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:35":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:34":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:33":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:32":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:31":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:30":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:29":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:28":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:27":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:26":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:25":{"price":8.84,"nominal":"416","volume":"3673","trades":"3"},"15:24":{"price":8.63,"nominal":"256","volume":"2209","trades":"3"},"15:23":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:22":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:21":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:20":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:19":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:18":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:17":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:16":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:15":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:14":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:13":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:12":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:11":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:10":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:09":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:08":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:07":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:06":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:05":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:04":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:03":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:02":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:01":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"15:00":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:59":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:58":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:57":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:56":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:55":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:54":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:53":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:52":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:51":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:50":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:49":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:48":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:47":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:46":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:45":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:44":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:43":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:42":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:41":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:40":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:39":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:38":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:37":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:36":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:35":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:34":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:33":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:32":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:31":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:30":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:29":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:28":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:27":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:26":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:25":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:24":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:23":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:22":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:21":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:20":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:19":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:18":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:17":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:16":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:15":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:14":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:13":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:12":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:11":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:10":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:09":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:08":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:07":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:06":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:05":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:04":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:03":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:02":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:01":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"14:00":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:59":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:58":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:57":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:56":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:55":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:54":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:53":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:52":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:51":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:50":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:49":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:48":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:47":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:46":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:45":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:44":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:43":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:42":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:41":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:40":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:39":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:38":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:37":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:36":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:35":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:34":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:33":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:32":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:31":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:30":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:29":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:28":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:27":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:26":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:25":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:24":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:23":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:22":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:21":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:20":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:19":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:18":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:17":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:16":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:15":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:14":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:13":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:12":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:11":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:10":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:09":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:08":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:07":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:06":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:05":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:04":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:03":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:02":{"price":8.67,"nominal":"2","volume":"17","trades":"1"},"13:01":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"13:00":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:59":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:58":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:57":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:56":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:55":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:54":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:53":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:52":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:51":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:50":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:49":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:48":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:47":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:46":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:45":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:44":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:43":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:42":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:41":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:40":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:39":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:38":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:37":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:36":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:35":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:34":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:33":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:32":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:31":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:30":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:29":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:28":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:27":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:26":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:25":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:24":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:23":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:22":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:21":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:20":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:19":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:18":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:17":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:16":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:15":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:14":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:13":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:12":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:11":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:10":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:09":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:08":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:07":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:06":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:05":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:04":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:03":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:02":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:01":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"12:00":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"11:59":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"11:58":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"11:57":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"11:56":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"11:55":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"11:54":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"11:53":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"11:52":{"price":8.67,"nominal":"0","volume":"0","trades":"1"},"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":12510,"return":-0.56},"1w":{"date":"2026-03-12","prev":12870,"return":-3.34},"1m":{"date":"2026-02-19","prev":13170,"return":-5.54},"3m":{"date":"2025-12-19","prev":12780,"return":-2.66},"6m":{"date":"2025-09-19","prev":12310,"return":1.06},"9m":{"date":"2025-06-19","prev":8450,"return":47.22},"1y":{"date":"2025-03-19","prev":10550,"return":17.91}}}}},"PLC4O":{"ticker":"PLC4O","name":"Pluspetrol 2032","kind":"bondc","img":"PLUSP","currency":{"ARS":"PLC4O"},"data":{"ARS":{"daily":{"2026-03-19":{"price":1572,"nominal":"203000","volume":"320064500"},"2026-03-18":{"price":1580.9,"nominal":"196000","volume":"310578300"},"2026-03-17":{"price":1577.5,"nominal":"439000","volume":"695640900"},"2026-03-16":{"price":1578.6,"nominal":"126000","volume":"198382200"},"2026-03-13":{"price":1575.6,"nominal":"291000","volume":"454803400"},"2026-03-12":{"price":1569.2,"nominal":"725000","volume":"1134037100"},"2026-03-11":{"price":1560.5,"nominal":"339000","volume":"532012600"},"2026-03-10":{"price":1569,"nominal":"435000","volume":"681136400"},"2026-03-09":{"price":1575.9,"nominal":"188000","volume":"296899200"},"2026-03-06":{"price":1586.4,"nominal":"182000","volume":"287566300"},"2026-03-05":{"price":1574.4,"nominal":"78000","volume":"122116000"},"2026-03-04":{"price":1559.1,"nominal":"499000","volume":"778455900"},"2026-03-03":{"price":1581.8,"nominal":"416000","volume":"652680600"},"2026-03-02":{"price":1550,"nominal":"500000","volume":"777925300"},"2026-02-27":{"price":1561,"nominal":"438000","volume":"688086500"},"2026-02-26":{"price":1569,"nominal":"237000","volume":"372867200"},"2026-02-25":{"price":1551,"nominal":"178000","volume":"274630200"},"2026-02-24":{"price":1526.5,"nominal":"208000","volume":"318370600"},"2026-02-23":{"price":1515,"nominal":"211000","volume":"320648700"},"2026-02-20":{"price":1525,"nominal":"242000","volume":"370378200"},"2026-02-19":{"price":1529.5,"nominal":"395000","volume":"603024000"},"2026-02-18":{"price":1511.9,"nominal":"249000","volume":"384941000"},"2026-02-13":{"price":1554,"nominal":"469000","volume":"726843900"},"2026-02-12":{"price":1538.6,"nominal":"410000","volume":"631493400"},"2026-02-11":{"price":1546.7,"nominal":"380000","volume":"587965900"},"2026-02-10":{"price":1549.2,"nominal":"329000","volume":"507812700"},"2026-02-09":{"price":1555.6,"nominal":"233000","volume":"363110400"},"2026-02-06":{"price":1557.3,"nominal":"371000","volume":"585186400"},"2026-02-05":{"price":1585.5,"nominal":"272000","volume":"429133500"},"2026-02-04":{"price":1576,"nominal":"214000","volume":"336450400"},"2026-02-03":{"price":1565.6,"nominal":"232000","volume":"363927900"},"2026-02-02":{"price":1569,"nominal":"221000","volume":"348118000"},"2026-01-30":{"price":1578.2,"nominal":"383000","volume":"603268700"},"2026-01-29":{"price":1580,"nominal":"200000","volume":"315922600"},"2026-01-28":{"price":1586,"nominal":"128000","volume":"201658600"},"2026-01-27":{"price":1580,"nominal":"236000","volume":"372027700"},"2026-01-26":{"price":1574.5,"nominal":"183000","volume":"287748500"},"2026-01-23":{"price":1566.2,"nominal":"282000","volume":"441708400"},"2026-01-22":{"price":1535,"nominal":"430000","volume":"674226700"},"2026-01-21":{"price":1573.4,"nominal":"173000","volume":"272842600"},"2026-01-20":{"price":1576,"nominal":"193000","volume":"304596000"},"2026-01-19":{"price":1574,"nominal":"61000","volume":"95838200"},"2026-01-16":{"price":1579.9,"nominal":"189000","volume":"297107300"},"2026-01-15":{"price":1562.7,"nominal":"277000","volume":"433760800"},"2026-01-14":{"price":1572,"nominal":"395000","volume":"623880200"},"2026-01-13":{"price":1581.7,"nominal":"95000","volume":"150257600"},"2026-01-12":{"price":1580,"nominal":"108000","volume":"170564000"},"2026-01-09":{"price":1581.9,"nominal":"362000","volume":"573084900"},"2026-01-08":{"price":1580.2,"nominal":"75000","volume":"118199900"},"2026-01-07":{"price":1582.5,"nominal":"144000","volume":"227097600"},"2026-01-06":{"price":1583.8,"nominal":"308000","volume":"487145400"},"2026-01-05":{"price":1589.2,"nominal":"46000","volume":"72917700"},"2026-01-02":{"price":1588.9,"nominal":"106000","volume":"168142300"},"2025-12-30":{"price":1565.4,"nominal":"98000","volume":"155874100"},"2025-12-29":{"price":1565,"nominal":"203000","volume":"319467300"},"2025-12-26":{"price":1573,"nominal":"156000","volume":"246406200"},"2025-12-24":{"price":1572.8,"nominal":"7000","volume":"11060500"},"2025-12-23":{"price":1573,"nominal":"214000","volume":"336913300"},"2025-12-22":{"price":1598.2,"nominal":"271000","volume":"428400200"},"2025-12-19":{"price":1586,"nominal":"309000","volume":"489934700"},"2025-12-18":{"price":1600,"nominal":"481000","volume":"762402000"},"2025-12-17":{"price":1584.8,"nominal":"491000","volume":"772098500"},"2025-12-16":{"price":1576.3,"nominal":"435000","volume":"681300100"},"2025-12-15":{"price":1593,"nominal":"179000","volume":"275591300"},"2025-12-12":{"price":1536.2,"nominal":"181000","volume":"276784300"},"2025-12-11":{"price":1525,"nominal":"238000","volume":"362646900"},"2025-12-10":{"price":1521,"nominal":"334000","volume":"506797800"},"2025-12-09":{"price":1520.5,"nominal":"335000","volume":"509810900"},"2025-12-05":{"price":1517.6,"nominal":"164000","volume":"249653500"},"2025-12-04":{"price":1520.1,"nominal":"151000","volume":"229331000"},"2025-12-03":{"price":1526.3,"nominal":"196000","volume":"300461800"},"2025-12-02":{"price":1535.2,"nominal":"362000","volume":"556791900"},"2025-12-01":{"price":1540.4,"nominal":"273000","volume":"418871900"},"2025-11-28":{"price":1542.6,"nominal":"234000","volume":"360441600"},"2025-11-27":{"price":1603,"nominal":"83000","volume":"133180200"},"2025-11-26":{"price":1609.5,"nominal":"207000","volume":"332105700"},"2025-11-25":{"price":1593.5,"nominal":"290000","volume":"461691200"},"2025-11-21":{"price":1588,"nominal":"16000","volume":"25330700"},"2025-11-20":{"price":1576.7,"nominal":"60000","volume":"93697200"},"2025-11-19":{"price":1548.3,"nominal":"126000","volume":"196196400"},"2025-11-18":{"price":1568.8,"nominal":"105000","volume":"164245300"},"2025-11-17":{"price":1567.7,"nominal":"328000","volume":"517911100"},"2025-11-14":{"price":1588.9,"nominal":"175000","volume":"278042800"},"2025-11-13":{"price":1569,"nominal":"175000","volume":"274788500"},"2025-11-12":{"price":1570,"nominal":"345000","volume":"539266400"},"2025-11-11":{"price":1575.6,"nominal":"308000","volume":"484613000"},"2025-11-10":{"price":1581,"nominal":"170000","volume":"267046200"},"2025-11-07":{"price":1585,"nominal":"199000","volume":"318005400"},"2025-11-06":{"price":1603.5,"nominal":"64000","volume":"102671400"},"2025-11-05":{"price":1605.3,"nominal":"503000","volume":"806869300"},"2025-11-04":{"price":1598.5,"nominal":"272000","volume":"437824800"},"2025-11-03":{"price":1621.6,"nominal":"278000","volume":"447176800"},"2025-10-31":{"price":1591,"nominal":"379000","volume":"604150300"},"2025-10-30":{"price":1579.4,"nominal":"207000","volume":"326148400"},"2025-10-29":{"price":1575.4,"nominal":"163000","volume":"255761900"},"2025-10-28":{"price":1588.1,"nominal":"422000","volume":"667506100"},"2025-10-27":{"price":1520.1,"nominal":"835000","volume":"1288725100"},"2025-10-24":{"price":1626.5,"nominal":"1488000","volume":"2390288900"},"2025-10-23":{"price":1621.8,"nominal":"291000","volume":"474121700"},"2025-10-22":{"price":1675,"nominal":"637000","volume":"1064683300"},"2025-10-21":{"price":1680,"nominal":"304000","volume":"503421400"},"2025-10-20":{"price":1625,"nominal":"244000","volume":"395403500"},"2025-10-17":{"price":1611.5,"nominal":"510000","volume":"808764500"},"2025-10-16":{"price":1550,"nominal":"283000","volume":"433728500"},"2025-10-15":{"price":1522.8,"nominal":"254000","volume":"387114100"},"2025-10-14":{"price":1510,"nominal":"175000","volume":"263684800"},"2025-10-13":{"price":1483,"nominal":"188000","volume":"279626900"},"2025-10-09":{"price":1584,"nominal":"126000","volume":"197148500"},"2025-10-08":{"price":1599.3,"nominal":"641000","volume":"1030203300"},"2025-10-07":{"price":1610,"nominal":"356000","volume":"565970600"},"2025-10-06":{"price":1584,"nominal":"546000","volume":"865655700"},"2025-10-03":{"price":1597.5,"nominal":"277000","volume":"439583900"},"2025-10-02":{"price":1628.9,"nominal":"335000","volume":"538534300"},"2025-10-01":{"price":1628,"nominal":"282000","volume":"455572100"},"2025-09-30":{"price":1620,"nominal":"727000","volume":"1145753500"},"2025-09-29":{"price":1560,"nominal":"357000","volume":"552597500"},"2025-09-26":{"price":1550,"nominal":"382000","volume":"573488600"},"2025-09-25":{"price":1471.9,"nominal":"373000","volume":"546820800"},"2025-09-24":{"price":1475,"nominal":"386000","volume":"566295700"},"2025-09-23":{"price":1483.6,"nominal":"293000","volume":"430238400"},"2025-09-22":{"price":1501.2,"nominal":"219000","volume":"329861700"},"2025-09-19":{"price":1619.9,"nominal":"490000","volume":"782072900"},"2025-09-18":{"price":1628,"nominal":"439000","volume":"691290300"},"2025-09-17":{"price":1558.5,"nominal":"612000","volume":"949776100"},"2025-09-16":{"price":1528.6,"nominal":"1330000","volume":"2039817300"},"2025-09-15":{"price":1625,"nominal":"396000","volume":"608278800"},"2025-09-12":{"price":1522,"nominal":"607000","volume":"919925900"},"2025-09-11":{"price":1495,"nominal":"400000","volume":"596820700"},"2025-09-10":{"price":1481.4,"nominal":"232000","volume":"344329800"},"2025-09-09":{"price":1480,"nominal":"141000","volume":"209512000"},"2025-09-08":{"price":1481,"nominal":"71000","volume":"105581500"},"2025-09-05":{"price":1469.9,"nominal":"200000","volume":"288875500"},"2025-09-04":{"price":1439.6,"nominal":"344000","volume":"494701300"},"2025-09-03":{"price":1437.7,"nominal":"213000","volume":"305626400"},"2025-09-02":{"price":1431,"nominal":"357000","volume":"510776700"},"2025-09-01":{"price":1465.9,"nominal":"165000","volume":"239537300"},"2025-08-29":{"price":1456.9,"nominal":"384000","volume":"540611000"},"2025-08-28":{"price":1396.1,"nominal":"94000","volume":"132498000"},"2025-08-27":{"price":1425.6,"nominal":"181000","volume":"258307300"},"2025-08-26":{"price":1417.9,"nominal":"92000","volume":"130538900"},"2025-08-25":{"price":1418.5,"nominal":"143000","volume":"203320600"},"2025-08-22":{"price":1393.6,"nominal":"96000","volume":"133981600"},"2025-08-21":{"price":1385,"nominal":"96000","volume":"132264000"},"2025-08-20":{"price":1379.5,"nominal":"270000","volume":"370495900"},"2025-08-19":{"price":1371.3,"nominal":"242000","volume":"332053900"},"2025-08-18":{"price":1389.8,"nominal":"287000","volume":"394875200"},"2025-08-14":{"price":1387.6,"nominal":"236000","volume":"325391400"},"2025-08-13":{"price":1386.5,"nominal":"151000","volume":"209438200"},"2025-08-12":{"price":1390,"nominal":"236000","volume":"326272200"},"2025-08-11":{"price":1383.8,"nominal":"207000","volume":"287875500"},"2025-08-08":{"price":1387.5,"nominal":"222000","volume":"308228200"},"2025-08-07":{"price":1386.5,"nominal":"281000","volume":"390557800"},"2025-08-06":{"price":1390,"nominal":"671000","volume":"934512700"},"2025-08-05":{"price":1401.3,"nominal":"199000","volume":"278820400"},"2025-08-04":{"price":1470,"nominal":"279000","volume":"392916200"},"2025-08-01":{"price":1437,"nominal":"183000","volume":"258338600"},"2025-07-31":{"price":1403.1,"nominal":"152000","volume":"213268200"},"2025-07-30":{"price":1369.8,"nominal":"124000","volume":"167469100"},"2025-07-29":{"price":1336,"nominal":"126000","volume":"169806000"},"2025-07-28":{"price":1370,"nominal":"108000","volume":"144605600"},"2025-07-25":{"price":1333.5,"nominal":"229000","volume":"304615000"},"2025-07-24":{"price":1310.1,"nominal":"317000","volume":"415908600"},"2025-07-23":{"price":1329,"nominal":"250000","volume":"327123700"},"2025-07-22":{"price":1322.9,"nominal":"108000","volume":"142110800"},"2025-07-21":{"price":1328,"nominal":"223000","volume":"298523000"},"2025-07-18":{"price":1337.5,"nominal":"284000","volume":"378324600"},"2025-07-17":{"price":1323.9,"nominal":"481000","volume":"631308800"},"2025-07-16":{"price":1306.5,"nominal":"202000","volume":"264111200"},"2025-07-15":{"price":1314,"nominal":"319000","volume":"421740300"},"2025-07-14":{"price":1350,"nominal":"204000","volume":"269506400"},"2025-07-11":{"price":1315,"nominal":"219000","volume":"285602500"},"2025-07-10":{"price":1316.6,"nominal":"390000","volume":"509034900"},"2025-07-08":{"price":1312.9,"nominal":"206000","volume":"267810700"},"2025-07-07":{"price":1314,"nominal":"107000","volume":"140338100"},"2025-07-04":{"price":1305,"nominal":"51000","volume":"66196100"},"2025-07-03":{"price":1271,"nominal":"179000","volume":"227548000"},"2025-07-02":{"price":1292,"nominal":"377000","volume":"478920700"},"2025-07-01":{"price":1295,"nominal":"282000","volume":"352825800"},"2025-06-30":{"price":1300,"nominal":"145000","volume":"179439100"},"2025-06-27":{"price":1265,"nominal":"107000","volume":"131444000"},"2025-06-26":{"price":1238.1,"nominal":"42000","volume":"51886300"},"2025-06-25":{"price":1218.8,"nominal":"47000","volume":"57209400"},"2025-06-24":{"price":1229.2,"nominal":"115000","volume":"139404000"},"2025-06-23":{"price":1214,"nominal":"54000","volume":"65104100"},"2025-06-19":{"price":1204.3,"nominal":"79000","volume":"94771800"},"2025-06-18":{"price":1195.5,"nominal":"45000","volume":"53604900"},"2025-06-17":{"price":1206,"nominal":"64000","volume":"77297000"},"2025-06-13":{"price":1210,"nominal":"54000","volume":"66557200"},"2025-06-12":{"price":1214.1,"nominal":"82000","volume":"99502200"},"2025-06-11":{"price":1206.9,"nominal":"38000","volume":"45868800"},"2025-06-10":{"price":1209,"nominal":"211000","volume":"255895300"},"2025-06-09":{"price":1209,"nominal":"61000","volume":"74351700"},"2025-06-06":{"price":1210.9,"nominal":"187000","volume":"226339800"},"2025-06-05":{"price":1202,"nominal":"185000","volume":"223293800"},"2025-06-04":{"price":1208.9,"nominal":"98000","volume":"118341600"},"2025-06-03":{"price":1205.9,"nominal":"43000","volume":"51853700"},"2025-06-02":{"price":1200,"nominal":"297000","volume":"355781600"}},"intraday":{"2026-03-19":{"16:59":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:58":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:57":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:56":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:55":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:54":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:53":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:52":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:51":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:50":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:49":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:48":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:47":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:46":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:45":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:44":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:43":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:42":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:41":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:40":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:39":{"price":1572,"nominal":"1000","volume":"15720","trades":"1"},"16:38":{"price":1572,"nominal":"2000","volume":"31440","trades":"1"},"16:37":{"price":1572,"nominal":"2000","volume":"31440","trades":"1"},"16:36":{"price":1572,"nominal":"2000","volume":"31440","trades":"1"},"16:35":{"price":1572,"nominal":"2000","volume":"31440","trades":"1"},"16:34":{"price":1572,"nominal":"2000","volume":"31440","trades":"1"},"16:33":{"price":1572,"nominal":"2000","volume":"31440","trades":"1"},"16:32":{"price":1572,"nominal":"2000","volume":"31440","trades":"1"},"16:31":{"price":1572,"nominal":"2000","volume":"31440","trades":"1"},"16:30":{"price":1572,"nominal":"2000","volume":"31440","trades":"1"},"16:29":{"price":1572,"nominal":"2000","volume":"31440","trades":"1"},"16:28":{"price":1572,"nominal":"2000","volume":"31440","trades":"1"},"16:27":{"price":1572,"nominal":"2000","volume":"31440","trades":"1"},"16:26":{"price":1572,"nominal":"2000","volume":"31440","trades":"1"},"16:25":{"price":1572,"nominal":"12000","volume":"188796","trades":"1"},"16:24":{"price":1572,"nominal":"12000","volume":"188796","trades":"1"},"16:23":{"price":1572,"nominal":"12000","volume":"188796","trades":"1"},"16:22":{"price":1572,"nominal":"12000","volume":"188796","trades":"1"},"16:21":{"price":1572,"nominal":"12000","volume":"188796","trades":"1"},"16:20":{"price":1572,"nominal":"12000","volume":"188796","trades":"1"},"16:19":{"price":1572,"nominal":"12000","volume":"188796","trades":"1"},"16:18":{"price":1572,"nominal":"12000","volume":"188796","trades":"1"},"16:17":{"price":1572,"nominal":"12000","volume":"188796","trades":"1"},"16:16":{"price":1572,"nominal":"12000","volume":"188796","trades":"1"},"16:15":{"price":1572,"nominal":"12000","volume":"188796","trades":"1"},"16:14":{"price":1572,"nominal":"12000","volume":"188796","trades":"1"},"16:13":{"price":1572,"nominal":"12000","volume":"188796","trades":"1"},"16:12":{"price":1572,"nominal":"12000","volume":"188796","trades":"1"},"16:11":{"price":1572,"nominal":"12000","volume":"188796","trades":"1"},"16:10":{"price":1573.3,"nominal":"1000","volume":"15733","trades":"1"},"16:09":{"price":1573.3,"nominal":"1000","volume":"15733","trades":"1"},"16:08":{"price":1573.3,"nominal":"1000","volume":"15733","trades":"1"},"16:07":{"price":1573.3,"nominal":"1000","volume":"15733","trades":"1"},"16:06":{"price":1573.3,"nominal":"1000","volume":"15733","trades":"1"},"16:05":{"price":1573.3,"nominal":"1000","volume":"15733","trades":"1"},"16:04":{"price":1573.3,"nominal":"1000","volume":"15733","trades":"1"},"16:03":{"price":1573.3,"nominal":"1000","volume":"15733","trades":"1"},"16:02":{"price":1573.3,"nominal":"1000","volume":"15733","trades":"1"},"16:01":{"price":1573.3,"nominal":"1000","volume":"15733","trades":"1"},"16:00":{"price":1573.3,"nominal":"1000","volume":"15728","trades":"1"},"15:59":{"price":1573.3,"nominal":"1000","volume":"15728","trades":"1"},"15:58":{"price":1572.8,"nominal":"14000","volume":"220262","trades":"2"},"15:57":{"price":1573.3,"nominal":"15000","volume":"235968","trades":"2"},"15:56":{"price":1572.4,"nominal":"4000","volume":"62886","trades":"1"},"15:55":{"price":1572.4,"nominal":"4000","volume":"62886","trades":"1"},"15:54":{"price":1572.4,"nominal":"4000","volume":"62886","trades":"1"},"15:53":{"price":1572.4,"nominal":"4000","volume":"62886","trades":"1"},"15:52":{"price":1572.4,"nominal":"4000","volume":"62886","trades":"1"},"15:51":{"price":1572.4,"nominal":"4000","volume":"62886","trades":"1"},"15:50":{"price":1572.4,"nominal":"4000","volume":"62886","trades":"1"},"15:49":{"price":1572.4,"nominal":"4000","volume":"62886","trades":"1"},"15:48":{"price":1572.4,"nominal":"4000","volume":"62886","trades":"1"},"15:47":{"price":1572.4,"nominal":"4000","volume":"62886","trades":"1"},"15:46":{"price":1572.4,"nominal":"4000","volume":"62886","trades":"1"},"15:45":{"price":1572.4,"nominal":"4000","volume":"62886","trades":"1"},"15:44":{"price":1572.4,"nominal":"4000","volume":"62886","trades":"1"},"15:43":{"price":1572,"nominal":"1000","volume":"15780","trades":"2"},"15:42":{"price":1572,"nominal":"1000","volume":"15780","trades":"2"},"15:41":{"price":1572,"nominal":"1000","volume":"15780","trades":"2"},"15:40":{"price":1572,"nominal":"1000","volume":"15780","trades":"2"},"15:39":{"price":1572,"nominal":"1000","volume":"15780","trades":"2"},"15:38":{"price":1572,"nominal":"1000","volume":"15780","trades":"2"},"15:37":{"price":1572,"nominal":"1000","volume":"15780","trades":"2"},"15:36":{"price":1572,"nominal":"1000","volume":"15780","trades":"2"},"15:35":{"price":1572,"nominal":"1000","volume":"15780","trades":"2"},"15:34":{"price":1578,"nominal":"3000","volume":"47400","trades":"1"},"15:33":{"price":1578,"nominal":"3000","volume":"47400","trades":"1"},"15:32":{"price":1578,"nominal":"3000","volume":"47400","trades":"1"},"15:31":{"price":1578,"nominal":"3000","volume":"47400","trades":"1"},"15:30":{"price":1578,"nominal":"3000","volume":"47400","trades":"1"},"15:29":{"price":1578,"nominal":"3000","volume":"47400","trades":"1"},"15:28":{"price":1578,"nominal":"3000","volume":"47400","trades":"1"},"15:27":{"price":1578,"nominal":"3000","volume":"47400","trades":"1"},"15:26":{"price":1578,"nominal":"3000","volume":"47400","trades":"1"},"15:25":{"price":1578,"nominal":"3000","volume":"47400","trades":"1"},"15:24":{"price":1578,"nominal":"3000","volume":"47400","trades":"1"},"15:23":{"price":1580,"nominal":"8000","volume":"125824","trades":"1"},"15:22":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:21":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:20":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:19":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:18":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:17":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:16":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:15":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:14":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:13":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:12":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:11":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:10":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:09":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:08":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:07":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:06":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:05":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:04":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:03":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:02":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:01":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"15:00":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"14:59":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"14:58":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"14:57":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"14:56":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"14:55":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"14:54":{"price":1572.8,"nominal":"3000","volume":"47340","trades":"1"},"14:53":{"price":1578,"nominal":"3000","volume":"47340","trades":"2"},"14:52":{"price":1578,"nominal":"3000","volume":"47340","trades":"2"},"14:51":{"price":1578,"nominal":"3000","volume":"47340","trades":"2"},"14:50":{"price":1578,"nominal":"3000","volume":"47340","trades":"2"},"14:49":{"price":1578,"nominal":"3000","volume":"47340","trades":"2"},"14:48":{"price":1578,"nominal":"3000","volume":"47340","trades":"2"},"14:47":{"price":1578,"nominal":"3000","volume":"47340","trades":"2"},"14:46":{"price":1578,"nominal":"3000","volume":"47340","trades":"2"},"14:45":{"price":1578,"nominal":"3000","volume":"47340","trades":"2"},"14:44":{"price":1578,"nominal":"3000","volume":"47340","trades":"2"},"14:43":{"price":1578,"nominal":"3000","volume":"47340","trades":"2"},"14:42":{"price":1578,"nominal":"3000","volume":"47340","trades":"2"},"14:41":{"price":1578,"nominal":"1000","volume":"15780","trades":"1"},"14:40":{"price":1578,"nominal":"4000","volume":"63130","trades":"4"},"14:39":{"price":1578,"nominal":"5000","volume":"78950","trades":"1"},"14:38":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:37":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:36":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:35":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:34":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:33":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:32":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:31":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:30":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:29":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:28":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:27":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:26":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:25":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:24":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:23":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:22":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:21":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:20":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:19":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:18":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:17":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:16":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:15":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:14":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:13":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:12":{"price":1579,"nominal":"5000","volume":"78955","trades":"1"},"14:11":{"price":1579.1,"nominal":"8000","volume":"126280","trades":"3"},"14:10":{"price":1579.1,"nominal":"8000","volume":"126280","trades":"3"},"14:09":{"price":1579.1,"nominal":"8000","volume":"126280","trades":"3"},"14:08":{"price":1579.1,"nominal":"8000","volume":"126280","trades":"3"},"14:07":{"price":1579.1,"nominal":"8000","volume":"126280","trades":"3"},"14:06":{"price":1579.1,"nominal":"8000","volume":"126280","trades":"3"},"14:05":{"price":1579.1,"nominal":"8000","volume":"126280","trades":"3"},"14:04":{"price":1578.5,"nominal":"1000","volume":"15785","trades":"1"},"14:03":{"price":1578.5,"nominal":"1000","volume":"15785","trades":"1"},"14:02":{"price":1578.5,"nominal":"1000","volume":"15785","trades":"1"},"14:01":{"price":1578.5,"nominal":"1000","volume":"15785","trades":"1"},"14:00":{"price":1578.5,"nominal":"1000","volume":"15785","trades":"1"},"13:59":{"price":1578.5,"nominal":"1000","volume":"15785","trades":"1"},"13:58":{"price":1578.5,"nominal":"1000","volume":"15785","trades":"1"},"13:57":{"price":1578.5,"nominal":"1000","volume":"15785","trades":"1"},"13:56":{"price":1578.5,"nominal":"3000","volume":"47355","trades":"1"},"13:55":{"price":1578.5,"nominal":"82000","volume":"1293770","trades":"7"},"13:54":{"price":1578.5,"nominal":"82000","volume":"1293770","trades":"7"},"13:53":{"price":1578.5,"nominal":"82000","volume":"1293770","trades":"7"},"13:52":{"price":1578.5,"nominal":"82000","volume":"1293770","trades":"7"},"13:51":{"price":1578.5,"nominal":"82000","volume":"1293770","trades":"7"},"13:50":{"price":1578.5,"nominal":"82000","volume":"1293770","trades":"7"},"13:49":{"price":1578.5,"nominal":"82000","volume":"1293770","trades":"7"},"13:48":{"price":1578.5,"nominal":"82000","volume":"1293770","trades":"7"},"13:47":{"price":1578.5,"nominal":"82000","volume":"1293770","trades":"7"},"13:46":{"price":1578.5,"nominal":"82000","volume":"1293770","trades":"7"},"13:45":{"price":1578.5,"nominal":"82000","volume":"1293770","trades":"7"},"13:44":{"price":1578.5,"nominal":"82000","volume":"1293770","trades":"7"},"13:43":{"price":1578.5,"nominal":"82000","volume":"1293770","trades":"7"},"13:42":{"price":1578.5,"nominal":"82000","volume":"1293770","trades":"7"},"13:41":{"price":1574.5,"nominal":"2000","volume":"31570","trades":"1"},"13:40":{"price":1574.5,"nominal":"2000","volume":"31570","trades":"1"},"13:39":{"price":1574.5,"nominal":"2000","volume":"31570","trades":"1"},"13:38":{"price":1578.5,"nominal":"4000","volume":"63110","trades":"2"},"13:37":{"price":1578.5,"nominal":"4000","volume":"63110","trades":"2"},"13:36":{"price":1578.5,"nominal":"4000","volume":"63110","trades":"2"},"13:35":{"price":1575.5,"nominal":"1000","volume":"15757","trades":"1"},"13:34":{"price":1575.5,"nominal":"1000","volume":"15757","trades":"1"},"13:33":{"price":1575.5,"nominal":"1000","volume":"15757","trades":"1"},"13:32":{"price":1575.5,"nominal":"1000","volume":"15757","trades":"1"},"13:31":{"price":1575.5,"nominal":"1000","volume":"15757","trades":"1"},"13:30":{"price":1575.5,"nominal":"1000","volume":"15757","trades":"1"},"13:29":{"price":1575.5,"nominal":"1000","volume":"15757","trades":"1"},"13:28":{"price":1575.5,"nominal":"1000","volume":"15757","trades":"1"},"13:27":{"price":1575.5,"nominal":"1000","volume":"15757","trades":"1"},"13:26":{"price":1575.5,"nominal":"1000","volume":"15757","trades":"1"},"13:25":{"price":1575.5,"nominal":"1000","volume":"15757","trades":"1"},"13:24":{"price":1575.5,"nominal":"1000","volume":"15757","trades":"1"},"13:23":{"price":1575.5,"nominal":"1000","volume":"15757","trades":"1"},"13:22":{"price":1575.5,"nominal":"1000","volume":"15757","trades":"1"},"13:21":{"price":1575.5,"nominal":"1000","volume":"15757","trades":"1"},"13:20":{"price":1575.5,"nominal":"1000","volume":"15757","trades":"1"},"13:19":{"price":1575.7,"nominal":"1000","volume":"15757","trades":"1"},"13:18":{"price":1575.7,"nominal":"1000","volume":"15757","trades":"1"},"13:17":{"price":1575.7,"nominal":"1000","volume":"15757","trades":"1"},"13:16":{"price":1575.7,"nominal":"4000","volume":"63220","trades":"1"},"13:15":{"price":1575.7,"nominal":"4000","volume":"63220","trades":"1"},"13:14":{"price":1575.7,"nominal":"4000","volume":"63220","trades":"1"},"13:13":{"price":1575.7,"nominal":"4000","volume":"63220","trades":"1"},"13:12":{"price":1575.7,"nominal":"4000","volume":"63220","trades":"1"},"13:11":{"price":1575.7,"nominal":"4000","volume":"63220","trades":"1"},"13:10":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"13:09":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"13:08":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"13:07":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"13:06":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"13:05":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"13:04":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"13:03":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"13:02":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"13:01":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"13:00":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:59":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:58":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:57":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:56":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:55":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:54":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:53":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:52":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:51":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:50":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:49":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:48":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:47":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:46":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:45":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:44":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:43":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:42":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:41":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:40":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:39":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:38":{"price":1580.5,"nominal":"1000","volume":"15812","trades":"1"},"12:37":{"price":1581.2,"nominal":"1000","volume":"15806","trades":"1"},"12:36":{"price":1581.2,"nominal":"1000","volume":"15806","trades":"1"},"12:35":{"price":1581.2,"nominal":"1000","volume":"15806","trades":"1"},"12:34":{"price":1581.2,"nominal":"1000","volume":"15806","trades":"1"},"12:33":{"price":1581.2,"nominal":"1000","volume":"15806","trades":"1"},"12:32":{"price":1581.2,"nominal":"1000","volume":"15806","trades":"1"},"12:31":{"price":1581.2,"nominal":"1000","volume":"15806","trades":"1"},"12:30":{"price":1581.2,"nominal":"1000","volume":"15806","trades":"1"},"12:29":{"price":1581.2,"nominal":"1000","volume":"15806","trades":"1"},"12:28":{"price":1581.2,"nominal":"1000","volume":"15806","trades":"1"},"12:27":{"price":1581.2,"nominal":"1000","volume":"15806","trades":"1"},"12:26":{"price":1581.2,"nominal":"1000","volume":"15806","trades":"1"},"12:25":{"price":1581.2,"nominal":"1000","volume":"15806","trades":"1"},"12:24":{"price":1580.6,"nominal":"1000","volume":"15789","trades":"1"},"12:23":{"price":1580.6,"nominal":"1000","volume":"15789","trades":"1"},"12:22":{"price":1580.6,"nominal":"1000","volume":"15789","trades":"1"},"12:21":{"price":1580.6,"nominal":"1000","volume":"15789","trades":"1"},"12:20":{"price":1580.6,"nominal":"1000","volume":"15789","trades":"1"},"12:19":{"price":1580.6,"nominal":"1000","volume":"15789","trades":"1"},"12:18":{"price":1580.6,"nominal":"1000","volume":"15789","trades":"1"},"12:17":{"price":1580.6,"nominal":"1000","volume":"15789","trades":"1"},"12:16":{"price":1580.6,"nominal":"1000","volume":"15789","trades":"1"},"12:15":{"price":1580.6,"nominal":"1000","volume":"15789","trades":"1"},"12:14":{"price":1580.6,"nominal":"1000","volume":"15789","trades":"1"},"12:13":{"price":1580.6,"nominal":"1000","volume":"15789","trades":"1"},"12:12":{"price":1580.6,"nominal":"1000","volume":"15789","trades":"1"},"12:11":{"price":1580.6,"nominal":"1000","volume":"15789","trades":"1"},"12:10":{"price":1580.6,"nominal":"1000","volume":"15789","trades":"1"},"12:09":{"price":1580.6,"nominal":"1000","volume":"15789","trades":"1"},"12:08":{"price":1578.9,"nominal":"8000","volume":"126312","trades":"1"},"12:07":{"price":1578.9,"nominal":"8000","volume":"126312","trades":"1"},"12:06":{"price":1578.9,"nominal":"8000","volume":"126312","trades":"1"},"12:05":{"price":1578.9,"nominal":"8000","volume":"126312","trades":"1"},"12:04":{"price":1578.9,"nominal":"8000","volume":"126312","trades":"1"},"12:03":{"price":1578.9,"nominal":"8000","volume":"126312","trades":"1"},"12:02":{"price":1578.9,"nominal":"8000","volume":"126312","trades":"1"},"12:01":{"price":1578.9,"nominal":"8000","volume":"126312","trades":"1"},"12:00":{"price":1578.9,"nominal":"8000","volume":"126312","trades":"1"},"11:59":{"price":1578.9,"nominal":"8000","volume":"126312","trades":"1"},"11:58":{"price":1578.9,"nominal":"8000","volume":"126312","trades":"1"},"11:57":{"price":1578.9,"nominal":"8000","volume":"126312","trades":"1"},"11:56":{"price":1578.9,"nominal":"1000","volume":"15772","trades":"1"},"11:55":{"price":1578.9,"nominal":"1000","volume":"15772","trades":"1"},"11:54":{"price":1578.9,"nominal":"1000","volume":"15772","trades":"1"},"11:53":{"price":1578.9,"nominal":"1000","volume":"15772","trades":"1"},"11:52":{"price":1578.9,"nominal":"1000","volume":"15772","trades":"1"},"11:51":{"price":1578.9,"nominal":"1000","volume":"15772","trades":"1"},"11:50":{"price":1578.9,"nominal":"1000","volume":"15772","trades":"1"},"11:49":{"price":1577.2,"nominal":"1000","volume":"15798","trades":"1"},"11:48":{"price":1577.2,"nominal":"1000","volume":"15798","trades":"1"},"11:47":{"price":1577.2,"nominal":"1000","volume":"15798","trades":"1"},"11:46":{"price":1577.2,"nominal":"1000","volume":"15798","trades":"1"},"11:45":{"price":1577.2,"nominal":"1000","volume":"15798","trades":"1"},"11:44":{"price":1577.2,"nominal":"1000","volume":"15798","trades":"1"},"11:43":{"price":1577.2,"nominal":"1000","volume":"15798","trades":"1"},"11:42":{"price":1577.2,"nominal":"1000","volume":"15798","trades":"1"},"11:41":{"price":1577.2,"nominal":"1000","volume":"15798","trades":"1"},"11:40":{"price":1577.2,"nominal":"1000","volume":"15798","trades":"1"},"11:39":{"price":1577.2,"nominal":"1000","volume":"15798","trades":"1"},"11:38":{"price":1577.2,"nominal":"1000","volume":"15798","trades":"1"},"11:37":{"price":1579.8,"nominal":"0","volume":"0","trades":"1"},"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":1.11,"nominal":"4000","volume":"44","trades":"2"},"16:58":{"price":1.11,"nominal":"4000","volume":"44","trades":"2"},"16:57":{"price":1.11,"nominal":"4000","volume":"44","trades":"2"},"16:56":{"price":1.11,"nominal":"4000","volume":"44","trades":"2"},"16:55":{"price":1.11,"nominal":"4000","volume":"44","trades":"2"},"16:54":{"price":1.11,"nominal":"4000","volume":"44","trades":"2"},"16:53":{"price":1.11,"nominal":"4000","volume":"44","trades":"2"},"16:52":{"price":1.11,"nominal":"4000","volume":"44","trades":"2"},"16:51":{"price":1.11,"nominal":"4000","volume":"44","trades":"2"},"16:50":{"price":1.11,"nominal":"4000","volume":"44","trades":"2"},"16:49":{"price":1.11,"nominal":"4000","volume":"44","trades":"2"},"16:48":{"price":1.11,"nominal":"4000","volume":"44","trades":"2"},"16:47":{"price":1.11,"nominal":"4000","volume":"44","trades":"2"},"16:46":{"price":1.11,"nominal":"4000","volume":"44","trades":"2"},"16:45":{"price":1.11,"nominal":"6000","volume":"67","trades":"1"},"16:44":{"price":1.11,"nominal":"6000","volume":"67","trades":"1"},"16:43":{"price":1.11,"nominal":"6000","volume":"67","trades":"1"},"16:42":{"price":1.11,"nominal":"6000","volume":"67","trades":"1"},"16:41":{"price":1.11,"nominal":"6000","volume":"67","trades":"1"},"16:40":{"price":1.11,"nominal":"6000","volume":"67","trades":"1"},"16:39":{"price":1.11,"nominal":"6000","volume":"67","trades":"1"},"16:38":{"price":1.11,"nominal":"6000","volume":"67","trades":"1"},"16:37":{"price":1.11,"nominal":"6000","volume":"67","trades":"1"},"16:36":{"price":1.11,"nominal":"6000","volume":"67","trades":"1"},"16:35":{"price":1.11,"nominal":"6000","volume":"67","trades":"1"},"16:34":{"price":1.11,"nominal":"6000","volume":"67","trades":"1"},"16:33":{"price":1.1085,"nominal":"2000","volume":"22","trades":"1"},"16:32":{"price":1.1085,"nominal":"2000","volume":"22","trades":"1"},"16:31":{"price":1.1085,"nominal":"2000","volume":"22","trades":"1"},"16:30":{"price":1.1085,"nominal":"2000","volume":"22","trades":"1"},"16:29":{"price":1.1085,"nominal":"2000","volume":"22","trades":"1"},"16:28":{"price":1.1085,"nominal":"2000","volume":"22","trades":"1"},"16:27":{"price":1.1085,"nominal":"1000","volume":"11","trades":"1"},"16:26":{"price":1.1085,"nominal":"1000","volume":"11","trades":"1"},"16:25":{"price":1.1085,"nominal":"1000","volume":"11","trades":"1"},"16:24":{"price":1.1085,"nominal":"1000","volume":"11","trades":"1"},"16:23":{"price":1.1085,"nominal":"1000","volume":"11","trades":"1"},"16:22":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"16:21":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"16:20":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"16:19":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"16:18":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"16:17":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"16:16":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"16:15":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"16:14":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"16:13":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"16:12":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"16:11":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"16:10":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"16:09":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"16:08":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"16:07":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"16:06":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"16:05":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"16:04":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"16:03":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"16:02":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"16:01":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"16:00":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"15:59":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"15:58":{"price":1.1075,"nominal":"14000","volume":"155","trades":"2"},"15:57":{"price":1.108,"nominal":"13000","volume":"144","trades":"3"},"15:56":{"price":1.11,"nominal":"3000","volume":"33","trades":"1"},"15:55":{"price":1.11,"nominal":"3000","volume":"33","trades":"1"},"15:54":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"15:53":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"15:52":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"15:51":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"15:50":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"15:49":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"15:48":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"15:47":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"15:46":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"15:45":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"15:44":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"15:43":{"price":1.1085,"nominal":"1000","volume":"11","trades":"1"},"15:42":{"price":1.1085,"nominal":"1000","volume":"11","trades":"1"},"15:41":{"price":1.1085,"nominal":"1000","volume":"11","trades":"1"},"15:40":{"price":1.1085,"nominal":"1000","volume":"11","trades":"1"},"15:39":{"price":1.1085,"nominal":"1000","volume":"11","trades":"1"},"15:38":{"price":1.1085,"nominal":"1000","volume":"11","trades":"1"},"15:37":{"price":1.1085,"nominal":"1000","volume":"11","trades":"1"},"15:36":{"price":1.1085,"nominal":"1000","volume":"11","trades":"1"},"15:35":{"price":1.1085,"nominal":"1000","volume":"11","trades":"1"},"15:34":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"15:33":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"15:32":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"15:31":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"15:30":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"15:29":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"15:28":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"15:27":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"15:26":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"15:25":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"15:24":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"15:23":{"price":1.11,"nominal":"3000","volume":"33","trades":"1"},"15:22":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:21":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:20":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:19":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:18":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:17":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:16":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:15":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:14":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:13":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:12":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:11":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:10":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:09":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:08":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:07":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:06":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:05":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:04":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:03":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:02":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:01":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"15:00":{"price":1.11,"nominal":"8000","volume":"89","trades":"1"},"14:59":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"14:58":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"14:57":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"14:56":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"14:55":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"14:54":{"price":1.108,"nominal":"1000","volume":"11","trades":"1"},"14:53":{"price":1.11,"nominal":"3000","volume":"33","trades":"1"},"14:52":{"price":1.11,"nominal":"3000","volume":"33","trades":"1"},"14:51":{"price":1.11,"nominal":"3000","volume":"33","trades":"1"},"14:50":{"price":1.11,"nominal":"3000","volume":"33","trades":"1"},"14:49":{"price":1.11,"nominal":"3000","volume":"33","trades":"1"},"14:48":{"price":1.111,"nominal":"3000","volume":"33","trades":"2"},"14:47":{"price":1.111,"nominal":"3000","volume":"33","trades":"2"},"14:46":{"price":1.111,"nominal":"3000","volume":"33","trades":"2"},"14:45":{"price":1.111,"nominal":"3000","volume":"33","trades":"2"},"14:44":{"price":1.111,"nominal":"3000","volume":"33","trades":"2"},"14:43":{"price":1.111,"nominal":"3000","volume":"33","trades":"2"},"14:42":{"price":1.111,"nominal":"3000","volume":"33","trades":"2"},"14:41":{"price":1.111,"nominal":"1000","volume":"11","trades":"1"},"14:40":{"price":1.111,"nominal":"22000","volume":"244","trades":"3"},"14:39":{"price":1.108,"nominal":"2000","volume":"22","trades":"2"},"14:38":{"price":1.108,"nominal":"2000","volume":"22","trades":"2"},"14:37":{"price":1.108,"nominal":"2000","volume":"22","trades":"2"},"14:36":{"price":1.108,"nominal":"2000","volume":"22","trades":"2"},"14:35":{"price":1.108,"nominal":"2000","volume":"22","trades":"2"},"14:34":{"price":1.111,"nominal":"75000","volume":"833","trades":"1"},"14:33":{"price":1.111,"nominal":"75000","volume":"833","trades":"1"},"14:32":{"price":1.111,"nominal":"75000","volume":"833","trades":"1"},"14:31":{"price":1.111,"nominal":"75000","volume":"833","trades":"1"},"14:30":{"price":1.111,"nominal":"20000","volume":"222","trades":"1"},"14:29":{"price":1.111,"nominal":"20000","volume":"222","trades":"1"},"14:28":{"price":1.111,"nominal":"20000","volume":"222","trades":"1"},"14:27":{"price":1.111,"nominal":"20000","volume":"222","trades":"1"},"14:26":{"price":1.111,"nominal":"20000","volume":"222","trades":"1"},"14:25":{"price":1.111,"nominal":"20000","volume":"222","trades":"1"},"14:24":{"price":1.111,"nominal":"20000","volume":"222","trades":"1"},"14:23":{"price":1.111,"nominal":"20000","volume":"222","trades":"1"},"14:22":{"price":1.111,"nominal":"20000","volume":"222","trades":"1"},"14:21":{"price":1.1095,"nominal":"5000","volume":"56","trades":"2"},"14:20":{"price":1.1095,"nominal":"5000","volume":"56","trades":"2"},"14:19":{"price":1.1095,"nominal":"5000","volume":"56","trades":"2"},"14:18":{"price":1.1095,"nominal":"5000","volume":"56","trades":"2"},"14:17":{"price":1.1095,"nominal":"5000","volume":"56","trades":"2"},"14:16":{"price":1.111,"nominal":"10000","volume":"111","trades":"1"},"14:15":{"price":1.111,"nominal":"10000","volume":"111","trades":"1"},"14:14":{"price":1.111,"nominal":"10000","volume":"111","trades":"1"},"14:13":{"price":1.1095,"nominal":"5000","volume":"56","trades":"1"},"14:12":{"price":1.1095,"nominal":"5000","volume":"56","trades":"1"},"14:11":{"price":1.1095,"nominal":"5000","volume":"56","trades":"1"},"14:10":{"price":1.111,"nominal":"11000","volume":"122","trades":"3"},"14:09":{"price":1.111,"nominal":"11000","volume":"122","trades":"3"},"14:08":{"price":1.111,"nominal":"11000","volume":"122","trades":"3"},"14:07":{"price":1.111,"nominal":"11000","volume":"122","trades":"3"},"14:06":{"price":1.111,"nominal":"11000","volume":"122","trades":"3"},"14:05":{"price":1.111,"nominal":"11000","volume":"122","trades":"3"},"14:04":{"price":1.1095,"nominal":"2000","volume":"22","trades":"1"},"14:03":{"price":1.1095,"nominal":"2000","volume":"22","trades":"1"},"14:02":{"price":1.1095,"nominal":"2000","volume":"22","trades":"1"},"14:01":{"price":1.1095,"nominal":"2000","volume":"22","trades":"1"},"14:00":{"price":1.111,"nominal":"1000","volume":"11","trades":"1"},"13:59":{"price":1.111,"nominal":"1000","volume":"11","trades":"1"},"13:58":{"price":1.111,"nominal":"1000","volume":"11","trades":"1"},"13:57":{"price":1.111,"nominal":"1000","volume":"11","trades":"1"},"13:56":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:55":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:54":{"price":1.1105,"nominal":"4000","volume":"44","trades":"2"},"13:53":{"price":1.1105,"nominal":"4000","volume":"44","trades":"2"},"13:52":{"price":1.1105,"nominal":"4000","volume":"44","trades":"2"},"13:51":{"price":1.1105,"nominal":"4000","volume":"44","trades":"2"},"13:50":{"price":1.1105,"nominal":"4000","volume":"44","trades":"2"},"13:49":{"price":1.1105,"nominal":"4000","volume":"44","trades":"2"},"13:48":{"price":1.1105,"nominal":"4000","volume":"44","trades":"2"},"13:47":{"price":1.1105,"nominal":"4000","volume":"44","trades":"2"},"13:46":{"price":1.1105,"nominal":"4000","volume":"44","trades":"2"},"13:45":{"price":1.1105,"nominal":"4000","volume":"44","trades":"2"},"13:44":{"price":1.1105,"nominal":"4000","volume":"44","trades":"2"},"13:43":{"price":1.1105,"nominal":"4000","volume":"44","trades":"2"},"13:42":{"price":1.1105,"nominal":"35000","volume":"389","trades":"6"},"13:41":{"price":1.1095,"nominal":"1000","volume":"11","trades":"1"},"13:40":{"price":1.1095,"nominal":"1000","volume":"11","trades":"1"},"13:39":{"price":1.1095,"nominal":"1000","volume":"11","trades":"1"},"13:38":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:37":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:36":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:35":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:34":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:33":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:32":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:31":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:30":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:29":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:28":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:27":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:26":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:25":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:24":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:23":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:22":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"13:21":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"13:20":{"price":1.11,"nominal":"1000","volume":"11","trades":"1"},"13:19":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:18":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:17":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:16":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:15":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:14":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:13":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:12":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:11":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:10":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:09":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:08":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:07":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:06":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:05":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:04":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:03":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:02":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:01":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"13:00":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"12:59":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"12:58":{"price":1.1105,"nominal":"4000","volume":"44","trades":"1"},"12:57":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:56":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:55":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:54":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:53":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:52":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:51":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:50":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:49":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:48":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:47":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:46":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:45":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:44":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:43":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:42":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:41":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:40":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:39":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:38":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:37":{"price":1.111,"nominal":"10000","volume":"111","trades":"1"},"12:36":{"price":1.111,"nominal":"10000","volume":"111","trades":"1"},"12:35":{"price":1.111,"nominal":"10000","volume":"111","trades":"1"},"12:34":{"price":1.111,"nominal":"10000","volume":"111","trades":"1"},"12:33":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:32":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:31":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:30":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:29":{"price":1.111,"nominal":"2000","volume":"22","trades":"1"},"12:28":{"price":1.111,"nominal":"1000","volume":"11","trades":"1"},"12:27":{"price":1.111,"nominal":"1000","volume":"11","trades":"1"},"12:26":{"price":1.111,"nominal":"22000","volume":"244","trades":"1"},"12:25":{"price":1.111,"nominal":"22000","volume":"244","trades":"1"},"12:24":{"price":1.109,"nominal":"2000","volume":"22","trades":"2"},"12:23":{"price":1.109,"nominal":"2000","volume":"22","trades":"2"},"12:22":{"price":1.109,"nominal":"2000","volume":"22","trades":"2"},"12:21":{"price":1.109,"nominal":"2000","volume":"22","trades":"2"},"12:20":{"price":1.109,"nominal":"2000","volume":"22","trades":"2"},"12:19":{"price":1.109,"nominal":"2000","volume":"22","trades":"2"},"12:18":{"price":1.109,"nominal":"2000","volume":"22","trades":"2"},"12:17":{"price":1.109,"nominal":"2000","volume":"22","trades":"2"},"12:16":{"price":1.109,"nominal":"2000","volume":"22","trades":"2"},"12:15":{"price":1.109,"nominal":"2000","volume":"22","trades":"2"},"12:14":{"price":1.109,"nominal":"2000","volume":"22","trades":"2"},"12:13":{"price":1.109,"nominal":"2000","volume":"22","trades":"2"},"12:12":{"price":1.109,"nominal":"2000","volume":"22","trades":"2"},"12:11":{"price":1.111,"nominal":"8000","volume":"89","trades":"1"},"12:10":{"price":1.111,"nominal":"8000","volume":"89","trades":"1"},"12:09":{"price":1.111,"nominal":"8000","volume":"89","trades":"1"},"12:08":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"12:07":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"12:06":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"12:05":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"12:04":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"12:03":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"12:02":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"12:01":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"12:00":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"11:59":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"11:58":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"11:57":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"11:56":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"11:55":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"11:54":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"11:53":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"11:52":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"11:51":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"11:50":{"price":1.111,"nominal":"3000","volume":"33","trades":"1"},"11:49":{"price":1.11,"nominal":"1000","volume":"11","trades":"2"},"11:48":{"price":1.11,"nominal":"1000","volume":"11","trades":"2"},"11:47":{"price":1.11,"nominal":"1000","volume":"11","trades":"2"},"11:46":{"price":1.11,"nominal":"1000","volume":"11","trades":"2"},"11:45":{"price":1.11,"nominal":"1000","volume":"11","trades":"2"},"11:44":{"price":1.11,"nominal":"1000","volume":"11","trades":"2"},"11:43":{"price":1.11,"nominal":"1000","volume":"11","trades":"2"},"11:42":{"price":1.11,"nominal":"1000","volume":"11","trades":"2"},"11:41":{"price":1.11,"nominal":"1000","volume":"11","trades":"2"},"11:40":{"price":1.11,"nominal":"1000","volume":"11","trades":"2"},"11:39":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"11:38":{"price":1.1105,"nominal":"1000","volume":"11","trades":"1"},"11:37":{"price":1.111,"nominal":"6000","volume":"67","trades":"2"},"11:36":{"price":1.1105,"nominal":"2000","volume":"22","trades":"1"},"11:35":{"price":1.1105,"nominal":"2000","volume":"22","trades":"1"},"11:34":{"price":1.1105,"nominal":"2000","volume":"22","trades":"2"},"11:33":{"price":1.1105,"nominal":"9000","volume":"100","trades":"1"},"11:32":{"price":1.1105,"nominal":"9000","volume":"100","trades":"1"},"11:31":{"price":1.111,"nominal":"10000","volume":"111","trades":"2"},"11:30":{"price":1.111,"nominal":"10000","volume":"111","trades":"2"},"11:29":{"price":1.111,"nominal":"10000","volume":"111","trades":"2"},"11:28":{"price":1.111,"nominal":"10000","volume":"111","trades":"2"},"11:27":{"price":1.111,"nominal":"10000","volume":"111","trades":"2"},"11:26":{"price":1.111,"nominal":"10000","volume":"111","trades":"2"},"11:25":{"price":1.111,"nominal":"10000","volume":"111","trades":"2"},"11:24":{"price":1.111,"nominal":"10000","volume":"111","trades":"2"},"11:23":{"price":1.111,"nominal":"10000","volume":"111","trades":"2"},"11:22":{"price":1.111,"nominal":"10000","volume":"111","trades":"2"},"11:21":{"price":1.111,"nominal":"10000","volume":"111","trades":"2"},"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:48":{"price":1.1105,"nominal":"0","volume":"0","trades":"1"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:58":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:57":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:56":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:55":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:54":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:53":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:52":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:51":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:50":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:49":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:48":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:47":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:46":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:45":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:44":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:43":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:42":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:41":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:40":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:39":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:38":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:37":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:36":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:35":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:34":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:33":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:32":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:31":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:30":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:29":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:28":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:27":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:26":{"price":1.0695,"nominal":"3000","volume":"32","trades":"2"},"16:25":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:24":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:23":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:22":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:21":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:20":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:19":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:18":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:17":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:16":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:15":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:14":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:13":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:12":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:11":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:10":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:09":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:08":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:07":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:06":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:05":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:04":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:03":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:02":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:01":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"16:00":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:59":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:58":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:57":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:56":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:55":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:54":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:53":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:52":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:51":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:50":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:49":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:48":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:47":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:46":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:45":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:44":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:43":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:42":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:41":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:40":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:39":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:38":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:37":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:36":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:35":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:34":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:33":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:32":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:31":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:30":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:29":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:28":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:27":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:26":{"price":1.0785,"nominal":"0","volume":"0","trades":"1"},"15:25":[],"15:24":[],"15:23":[],"15:22":[],"15:21":[],"15:20":[],"15:19":[],"15:18":[],"15:17":[],"15:16":[],"15:15":[],"15:14":[],"15:13":[],"15:12":[],"15:11":[],"15:10":[],"15:09":[],"15:08":[],"15:07":[],"15:06":[],"15:05":[],"15:04":[],"15:03":[],"15:02":[],"15:01":[],"15:00":[],"14:59":[],"14:58":[],"14:57":[],"14:56":[],"14:55":[],"14:54":[],"14:53":[],"14:52":[],"14:51":[],"14:50":[],"14:49":[],"14:48":[],"14:47":[],"14:46":[],"14:45":[],"14:44":[],"14:43":[],"14:42":[],"14:41":[],"14:40":[],"14:39":[],"14:38":[],"14:37":[],"14:36":[],"14:35":[],"14:34":[],"14:33":[],"14:32":[],"14:31":[],"14:30":[],"14:29":[],"14:28":[],"14:27":[],"14:26":[],"14:25":[],"14:24":[],"14:23":[],"14:22":[],"14:21":[],"14:20":[],"14:19":[],"14:18":[],"14:17":[],"14:16":[],"14:15":[],"14:14":[],"14:13":[],"14:12":[],"14:11":[],"14:10":[],"14:09":[],"14:08":[],"14:07":[],"14:06":[],"14:05":[],"14:04":[],"14:03":[],"14:02":[],"14:01":[],"14:00":[],"13:59":[],"13:58":[],"13:57":[],"13:56":[],"13:55":[],"13:54":[],"13:53":[],"13:52":[],"13:51":[],"13:50":[],"13:49":[],"13:48":[],"13:47":[],"13:46":[],"13:45":[],"13:44":[],"13:43":[],"13:42":[],"13:41":[],"13:40":[],"13:39":[],"13:38":[],"13:37":[],"13:36":[],"13:35":[],"13:34":[],"13:33":[],"13:32":[],"13:31":[],"13:30":[],"13:29":[],"13:28":[],"13:27":[],"13:26":[],"13:25":[],"13:24":[],"13:23":[],"13:22":[],"13:21":[],"13:20":[],"13:19":[],"13:18":[],"13:17":[],"13:16":[],"13:15":[],"13:14":[],"13:13":[],"13:12":[],"13:11":[],"13:10":[],"13:09":[],"13:08":[],"13:07":[],"13:06":[],"13:05":[],"13:04":[],"13:03":[],"13:02":[],"13:01":[],"13:00":[],"12:59":[],"12:58":[],"12:57":[],"12:56":[],"12:55":[],"12:54":[],"12:53":[],"12:52":[],"12:51":[],"12:50":[],"12:49":[],"12:48":[],"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1580.9,"return":-0.56},"1w":{"date":"2026-03-12","prev":1569.2,"return":0.18},"1m":{"date":"2026-02-19","prev":1529.5,"return":2.78},"3m":{"date":"2025-12-19","prev":1586,"return":-0.88},"6m":{"date":"2025-09-19","prev":1619.9,"return":-2.96},"9m":{"date":"2025-06-19","prev":1204.3,"return":30.53}}}}},"PN40O":{"ticker":"PN40O","name":"PAE 2026","kind":"bondc","img":"PAE","currency":{"ARS":"PN40O"},"data":{"ARS":{"daily":{"2026-03-18":{"price":1393,"nominal":"200000","volume":"278600000"},"2026-03-17":{"price":1393,"nominal":"200000","volume":"278600000"},"2026-03-16":{"price":1379.5,"nominal":"200000","volume":"275900000"},"2026-03-13":{"price":1379.5,"nominal":"200000","volume":"275900000"},"2026-03-12":{"price":1379.5,"nominal":"200000","volume":"275900000"},"2026-03-11":{"price":1379.5,"nominal":"200000","volume":"275900000"},"2026-03-10":{"price":1387,"nominal":"350119","volume":"485615041"},"2026-03-09":{"price":1387,"nominal":"350119","volume":"485615041"},"2026-03-06":{"price":1387,"nominal":"350119","volume":"485615041"},"2026-03-05":{"price":1387,"nominal":"350119","volume":"485615041"},"2026-03-04":{"price":1347,"nominal":"929","volume":"1251363"},"2026-03-03":{"price":1347,"nominal":"929","volume":"1251363"},"2026-03-02":{"price":1347,"nominal":"929","volume":"1251363"},"2026-02-27":{"price":1347,"nominal":"929","volume":"1251363"},"2026-02-26":{"price":1347,"nominal":"929","volume":"1251363"},"2026-02-25":{"price":1347,"nominal":"929","volume":"1251363"},"2026-02-24":{"price":1347,"nominal":"929","volume":"1251363"},"2026-02-23":{"price":1347,"nominal":"929","volume":"1251363"},"2026-02-20":{"price":1347,"nominal":"929","volume":"1251363"},"2026-02-19":{"price":1370,"nominal":"1","volume":"1370"},"2026-02-18":{"price":1370,"nominal":"1","volume":"1370"},"2026-02-13":{"price":1370,"nominal":"1","volume":"1370"},"2026-02-12":{"price":1370,"nominal":"1","volume":"1370"},"2026-02-11":{"price":1370,"nominal":"1","volume":"1370"},"2026-02-10":{"price":1370,"nominal":"1","volume":"1370"},"2026-02-09":{"price":1370,"nominal":"1","volume":"1370"},"2026-02-06":{"price":1400,"nominal":"2986","volume":"4068972"},"2026-02-05":{"price":1400,"nominal":"2986","volume":"4068972"},"2026-02-04":{"price":1400,"nominal":"2986","volume":"4068972"},"2026-02-03":{"price":1400,"nominal":"2986","volume":"4068972"},"2026-02-02":{"price":1400,"nominal":"2986","volume":"4068972"},"2026-01-30":{"price":1400,"nominal":"2986","volume":"4068972"},"2026-01-29":{"price":1400,"nominal":"2986","volume":"4068972"},"2026-01-28":{"price":1400,"nominal":"2986","volume":"4068972"},"2026-01-27":{"price":1400,"nominal":"2986","volume":"4068972"},"2026-01-26":{"price":1400,"nominal":"2986","volume":"4068972"},"2026-01-23":{"price":1400,"nominal":"2986","volume":"4068972"},"2026-01-22":{"price":1400,"nominal":"2986","volume":"4068972"},"2026-01-21":{"price":1400,"nominal":"2986","volume":"4068972"},"2026-01-20":{"price":1400,"nominal":"2986","volume":"4068972"},"2026-01-19":{"price":1400,"nominal":"2986","volume":"4068972"},"2026-01-16":{"price":1360,"nominal":"1000","volume":"1360000"},"2026-01-15":{"price":1400,"nominal":"10000000","volume":"14000000000"},"2026-01-14":{"price":1400,"nominal":"10000000","volume":"14000000000"},"2026-01-13":{"price":1400,"nominal":"10000000","volume":"14000000000"},"2026-01-12":{"price":1462.64212,"nominal":"748","volume":"1099560"},"2026-01-09":{"price":1462.64212,"nominal":"748","volume":"1099560"},"2026-01-08":{"price":1470,"nominal":"748","volume":"1099560"},"2026-01-07":{"price":1470,"nominal":"748","volume":"1099560"},"2026-01-06":{"price":1470,"nominal":"748","volume":"1099560"},"2026-01-05":{"price":1470,"nominal":"748","volume":"1099560"},"2026-01-02":{"price":1470,"nominal":"748","volume":"1099560"},"2025-12-30":{"price":1470,"nominal":"748","volume":"1099560"},"2025-12-29":{"price":1470,"nominal":"748","volume":"1099560"},"2025-12-26":{"price":1470,"nominal":"748","volume":"1099560"},"2025-12-24":{"price":1400,"nominal":"18575","volume":"26005000"},"2025-12-23":{"price":1400,"nominal":"18575","volume":"26005000"},"2025-12-22":{"price":1400,"nominal":"18575","volume":"26005000"},"2025-12-19":{"price":1412,"nominal":"1","volume":"1412"},"2025-12-18":{"price":1400,"nominal":"550065","volume":"770091000"},"2025-12-17":{"price":1400,"nominal":"550065","volume":"770091000"},"2025-12-16":{"price":1400,"nominal":"550065","volume":"770091000"},"2025-12-15":{"price":1400,"nominal":"550065","volume":"770091000"},"2025-12-12":{"price":1401,"nominal":"1000000","volume":"1401000000"},"2025-12-11":{"price":1401,"nominal":"1000000","volume":"1401000000"},"2025-12-10":{"price":1401,"nominal":"1000000","volume":"1401000000"},"2025-12-09":{"price":1401,"nominal":"1000000","volume":"1401000000"},"2025-12-05":{"price":1401,"nominal":"1000000","volume":"1401000000"},"2025-12-04":{"price":1401,"nominal":"1000000","volume":"1401000000"},"2025-12-03":{"price":1422.5,"nominal":"400000","volume":"569000000"},"2025-12-02":{"price":1396,"nominal":"467000","volume":"651934100"},"2025-12-01":{"price":1396,"nominal":"467000","volume":"651934100"},"2025-11-28":{"price":1396,"nominal":"467000","volume":"651934100"},"2025-11-27":{"price":1396,"nominal":"467000","volume":"651934100"},"2025-11-26":{"price":1408,"nominal":"1300928","volume":"1831682496"},"2025-11-25":{"price":1408,"nominal":"1300928","volume":"1831682496"},"2025-11-21":{"price":1340,"nominal":"1932999","volume":"2590218660"},"2025-11-20":{"price":1340,"nominal":"1932999","volume":"2590218660"},"2025-11-19":{"price":1340,"nominal":"1932999","volume":"2590218660"},"2025-11-18":{"price":1341.5,"nominal":"117000","volume":"156955500"},"2025-11-17":{"price":1341.5,"nominal":"117000","volume":"156955500"},"2025-11-14":{"price":1339.5,"nominal":"800705","volume":"1072537650"},"2025-11-13":{"price":1339.5,"nominal":"800705","volume":"1072537650"},"2025-11-12":{"price":1339.5,"nominal":"800705","volume":"1072537650"},"2025-11-11":{"price":1339.5,"nominal":"800705","volume":"1072537650"},"2025-11-10":{"price":1339.5,"nominal":"800705","volume":"1072537650"},"2025-11-07":{"price":1339,"nominal":"1032000","volume":"1381848000"},"2025-11-06":{"price":1339,"nominal":"1032000","volume":"1381848000"},"2025-11-05":{"price":1339,"nominal":"1032000","volume":"1381848000"},"2025-11-04":{"price":1339,"nominal":"1032000","volume":"1381848000"},"2025-11-03":{"price":1339,"nominal":"1032000","volume":"1381848000"},"2025-10-31":{"price":1339,"nominal":"1032000","volume":"1381848000"},"2025-10-30":{"price":1339,"nominal":"1032000","volume":"1381848000"},"2025-10-29":{"price":1339,"nominal":"1032000","volume":"1381848000"},"2025-10-28":{"price":1339,"nominal":"1032000","volume":"1381848000"},"2025-10-27":{"price":1339,"nominal":"1032000","volume":"1381848000"},"2025-10-24":{"price":1425,"nominal":"1600000","volume":"2265000000"},"2025-10-23":{"price":1425,"nominal":"1600000","volume":"2265000000"},"2025-10-22":{"price":1434,"nominal":"900000","volume":"1286450000"},"2025-10-21":{"price":1435,"nominal":"135000","volume":"193725000"},"2025-10-20":{"price":1433.5,"nominal":"1503999","volume":"2155688640"},"2025-10-17":{"price":1433.5,"nominal":"1503999","volume":"2155688640"},"2025-10-16":{"price":1257.7926,"nominal":"4000","volume":"5060065"},"2025-10-15":{"price":1257.7926,"nominal":"4000","volume":"5060065"},"2025-10-14":{"price":1257.7926,"nominal":"4000","volume":"5060065"},"2025-10-13":{"price":1257.7926,"nominal":"4000","volume":"5060065"},"2025-10-09":{"price":1257.7926,"nominal":"4000","volume":"5060065"},"2025-10-08":{"price":1265,"nominal":"4000","volume":"5060065"},"2025-10-07":{"price":1265,"nominal":"4000","volume":"5060065"},"2025-10-06":{"price":1265,"nominal":"4000","volume":"5060065"},"2025-10-03":{"price":1265,"nominal":"4000","volume":"5060065"},"2025-10-02":{"price":1265,"nominal":"4000","volume":"5060065"},"2025-10-01":{"price":1265,"nominal":"4000","volume":"5060065"},"2025-09-30":{"price":1265,"nominal":"4000","volume":"5060065"},"2025-09-29":{"price":1265,"nominal":"4000","volume":"5060065"},"2025-09-26":{"price":1337.5,"nominal":"300000","volume":"401250000"},"2025-09-25":{"price":1337.5,"nominal":"300000","volume":"401250000"},"2025-09-24":{"price":1337.5,"nominal":"300000","volume":"401250000"},"2025-09-23":{"price":1337.5,"nominal":"300000","volume":"401250000"},"2025-09-22":{"price":1337.5,"nominal":"300000","volume":"401250000"},"2025-09-19":{"price":1337.5,"nominal":"300000","volume":"401250000"},"2025-09-18":{"price":1337.5,"nominal":"300000","volume":"401250000"},"2025-09-17":{"price":1337.5,"nominal":"300000","volume":"401250000"},"2025-09-16":{"price":1337.5,"nominal":"300000","volume":"401250000"},"2025-09-15":{"price":1337.5,"nominal":"300000","volume":"401250000"},"2025-09-12":{"price":1337.5,"nominal":"300000","volume":"401250000"},"2025-09-11":{"price":1308,"nominal":"100000","volume":"130800000"},"2025-09-10":{"price":1308,"nominal":"100000","volume":"130800000"},"2025-09-09":{"price":1310,"nominal":"200100","volume":"261531000"},"2025-09-08":{"price":1261.7,"nominal":"348000","volume":"435210600"},"2025-09-05":{"price":1261.7,"nominal":"348000","volume":"435210600"},"2025-09-04":{"price":1261.7,"nominal":"348000","volume":"435210600"},"2025-09-03":{"price":1261.7,"nominal":"348000","volume":"435210600"},"2025-09-02":{"price":1261.7,"nominal":"348000","volume":"435210600"},"2025-09-01":{"price":1270,"nominal":"500000","volume":"635000000"},"2025-08-29":{"price":1270,"nominal":"500000","volume":"635000000"},"2025-08-28":{"price":1270,"nominal":"500000","volume":"635000000"},"2025-08-27":{"price":1270,"nominal":"500000","volume":"635000000"},"2025-08-26":{"price":1207,"nominal":"1500000","volume":"1810500000"},"2025-08-25":{"price":1207,"nominal":"0","volume":"0"},"2025-08-22":{"price":1207,"nominal":"0","volume":"0"},"2025-08-21":{"price":1207,"nominal":"0","volume":"0"},"2025-08-20":{"price":1207,"nominal":"0","volume":"0"},"2025-08-19":{"price":1207,"nominal":"0","volume":"0"},"2025-08-18":{"price":1207,"nominal":"0","volume":"0"},"2025-08-14":{"price":1207,"nominal":"0","volume":"0"},"2025-08-13":{"price":1207,"nominal":"0","volume":"0"},"2025-08-12":{"price":1207,"nominal":"0","volume":"0"},"2025-08-11":{"price":1207,"nominal":"1500000","volume":"1810500000"},"2025-08-08":{"price":1260,"nominal":"0","volume":"0"},"2025-08-07":{"price":1260,"nominal":"0","volume":"0"},"2025-08-06":{"price":1260,"nominal":"0","volume":"0"},"2025-08-05":{"price":1260,"nominal":"330000","volume":"415800000"},"2025-08-04":{"price":1180,"nominal":"0","volume":"0"},"2025-08-01":{"price":1180,"nominal":"0","volume":"0"},"2025-07-31":{"price":1180,"nominal":"0","volume":"0"},"2025-07-30":{"price":1180,"nominal":"0","volume":"0"},"2025-07-29":{"price":1180,"nominal":"0","volume":"0"},"2025-07-28":{"price":1180,"nominal":"0","volume":"0"},"2025-07-25":{"price":1180,"nominal":"0","volume":"0"},"2025-07-24":{"price":1180,"nominal":"0","volume":"0"},"2025-07-23":{"price":1180,"nominal":"0","volume":"0"},"2025-07-22":{"price":1180,"nominal":"0","volume":"0"},"2025-07-21":{"price":1180,"nominal":"0","volume":"0"},"2025-07-18":{"price":1180,"nominal":"1095","volume":"1292100"},"2025-07-17":{"price":1180,"nominal":"0","volume":"0"},"2025-07-16":{"price":1180,"nominal":"0","volume":"0"},"2025-07-15":{"price":1180,"nominal":"0","volume":"0"},"2025-07-14":{"price":1180,"nominal":"12470","volume":"14714353"},"2025-07-11":{"price":1167.5,"nominal":"10764","volume":"12325095"},"2025-07-10":{"price":1135,"nominal":"9287","volume":"10494310"},"2025-07-08":{"price":1160,"nominal":"20928","volume":"24257920"},"2025-07-07":{"price":1100,"nominal":"0","volume":"0"},"2025-07-04":{"price":1100,"nominal":"0","volume":"0"},"2025-07-03":{"price":1100,"nominal":"0","volume":"0"},"2025-07-02":{"price":1100,"nominal":"0","volume":"0"},"2025-07-01":{"price":1100,"nominal":"25402","volume":"28150265"},"2025-06-30":{"price":1060,"nominal":"0","volume":"0"},"2025-06-27":{"price":1060,"nominal":"0","volume":"0"},"2025-06-26":{"price":1060,"nominal":"0","volume":"0"},"2025-06-25":{"price":1060,"nominal":"0","volume":"0"},"2025-06-24":{"price":1060,"nominal":"0","volume":"0"},"2025-06-23":{"price":1060,"nominal":"0","volume":"0"},"2025-06-19":{"price":1060,"nominal":"1128","volume":"1195680"},"2025-06-18":{"price":1050,"nominal":"928","volume":"974400"},"2025-06-17":{"price":1050,"nominal":"10000","volume":"10500000"},"2025-06-13":{"price":1050,"nominal":"0","volume":"0"},"2025-06-12":{"price":1050,"nominal":"0","volume":"0"},"2025-06-11":{"price":1050,"nominal":"0","volume":"0"},"2025-06-10":{"price":1050,"nominal":"0","volume":"0"},"2025-06-09":{"price":1050,"nominal":"0","volume":"0"},"2025-06-06":{"price":1050,"nominal":"0","volume":"0"},"2025-06-05":{"price":1050,"nominal":"0","volume":"0"},"2025-06-04":{"price":1050,"nominal":"0","volume":"0"},"2025-06-03":{"price":1050,"nominal":"0","volume":"0"},"2025-06-02":{"price":1050,"nominal":"0","volume":"0"},"2025-05-30":{"price":1050,"nominal":"0","volume":"0"},"2025-05-29":{"price":1050,"nominal":"41795","volume":"43884750"},"2025-05-28":{"price":1038,"nominal":"0","volume":"0"},"2025-05-27":{"price":1038,"nominal":"762","volume":"790956"},"2025-05-26":{"price":1038,"nominal":"0","volume":"0"},"2025-05-23":{"price":1038,"nominal":"10239","volume":"10628202"},"2025-05-22":{"price":1038,"nominal":"0","volume":"0"},"2025-05-21":{"price":1038,"nominal":"0","volume":"0"},"2025-05-20":{"price":1038,"nominal":"140000","volume":"145320000"},"2025-05-19":{"price":1008,"nominal":"0","volume":"0"},"2025-05-16":{"price":1008,"nominal":"0","volume":"0"},"2025-05-15":{"price":1008,"nominal":"0","volume":"0"},"2025-05-14":{"price":1008,"nominal":"0","volume":"0"},"2025-05-13":{"price":1008,"nominal":"20000","volume":"20450000"},"2025-05-12":{"price":1107,"nominal":"0","volume":"0"},"2025-05-09":{"price":1107,"nominal":"0","volume":"0"},"2025-05-08":{"price":1107,"nominal":"0","volume":"0"},"2025-05-07":{"price":1107,"nominal":"0","volume":"0"},"2025-05-06":{"price":1107,"nominal":"0","volume":"0"},"2025-05-05":{"price":1107,"nominal":"0","volume":"0"},"2025-04-30":{"price":1107,"nominal":"0","volume":"0"},"2025-04-29":{"price":1107,"nominal":"10000000","volume":"11070000000"},"2025-04-28":{"price":1075,"nominal":"0","volume":"0"},"2025-04-25":{"price":1075,"nominal":"0","volume":"0"},"2025-04-24":{"price":1075,"nominal":"500000","volume":"537500000"},"2025-04-23":{"price":996,"nominal":"0","volume":"0"},"2025-04-22":{"price":996,"nominal":"1000000","volume":"996036000"},"2025-04-21":{"price":1109,"nominal":"50","volume":"55450"},"2025-04-16":{"price":1100,"nominal":"4000301","volume":"4480339360"},"2025-04-15":{"price":1111,"nominal":"11012256","volume":"12641788901"},"2025-04-14":{"price":1150,"nominal":"11000000","volume":"12650000000"}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-17","prev":1393,"return":0},"1w":{"date":"2026-03-11","prev":1379.5,"return":0.98},"1m":{"date":"2026-02-18","prev":1370,"return":1.68},"3m":{"date":"2025-12-18","prev":1400,"return":-0.5},"6m":{"date":"2025-09-18","prev":1337.5,"return":4.15},"9m":{"date":"2025-06-18","prev":1050,"return":32.67}}}}},"QQQ":{"ticker":"QQQ","name":"ETF Invesco Nasdaq","kind":"etf","img":"INVESCO","currency":{"ARS":"QQQ"},"data":{"ARS":{"daily":{"2026-03-19":{"price":43480,"nominal":"43885","volume":"1903793780"},"2026-03-18":{"price":43800,"nominal":"16395","volume":"724177820"},"2026-03-17":{"price":44300,"nominal":"35257","volume":"1566311920"},"2026-03-16":{"price":44180,"nominal":"24175","volume":"1066032960"},"2026-03-13":{"price":43580,"nominal":"34726","volume":"1510291580"},"2026-03-12":{"price":43600,"nominal":"13285","volume":"582505020"},"2026-03-11":{"price":44260,"nominal":"25184","volume":"1117503340"},"2026-03-10":{"price":44460,"nominal":"29045","volume":"1298126280"},"2026-03-09":{"price":44760,"nominal":"30806","volume":"1363216680"},"2026-03-06":{"price":44640,"nominal":"20116","volume":"897540100"},"2026-03-05":{"price":44560,"nominal":"14687","volume":"656012240"},"2026-03-04":{"price":44940,"nominal":"19394","volume":"867914320"},"2026-03-03":{"price":44600,"nominal":"29139","volume":"1286821060"},"2026-03-02":{"price":44560,"nominal":"31150","volume":"1381663900"},"2026-02-27":{"price":44240,"nominal":"21491","volume":"964451680"},"2026-02-26":{"price":45200,"nominal":"39515","volume":"1784789640"},"2026-02-25":{"price":45360,"nominal":"58617","volume":"2639520580"},"2026-02-24":{"price":43940,"nominal":"14406","volume":"632139420"},"2026-02-23":{"price":43260,"nominal":"26401","volume":"1145307220"},"2026-02-20":{"price":43980,"nominal":"20829","volume":"917679920"},"2026-02-19":{"price":43640,"nominal":"13546","volume":"591759280"},"2026-02-18":{"price":43960,"nominal":"20861","volume":"927723540"},"2026-02-13":{"price":44480,"nominal":"28014","volume":"1243151000"},"2026-02-12":{"price":44280,"nominal":"20015","volume":"891606140"},"2026-02-11":{"price":45400,"nominal":"18424","volume":"832698900"},"2026-02-10":{"price":45220,"nominal":"23034","volume":"1040869220"},"2026-02-09":{"price":45640,"nominal":"21346","volume":"970791800"},"2026-02-06":{"price":45360,"nominal":"41099","volume":"1866921520"},"2026-02-05":{"price":45020,"nominal":"32334","volume":"1455943240"},"2026-02-04":{"price":45460,"nominal":"33450","volume":"1518874560"},"2026-02-03":{"price":45920,"nominal":"31324","volume":"1446315940"},"2026-02-02":{"price":46860,"nominal":"29187","volume":"1366551340"},"2026-01-30":{"price":46780,"nominal":"31334","volume":"1472987500"},"2026-01-29":{"price":47200,"nominal":"25557","volume":"1209303620"},"2026-01-28":{"price":47840,"nominal":"33178","volume":"1587270320"},"2026-01-27":{"price":47660,"nominal":"25364","volume":"1211976840"},"2026-01-26":{"price":47500,"nominal":"27429","volume":"1300971280"},"2026-01-23":{"price":47240,"nominal":"23981","volume":"1128567940"},"2026-01-22":{"price":46800,"nominal":"35534","volume":"1663630420"},"2026-01-21":{"price":46920,"nominal":"31229","volume":"1449202960"},"2026-01-20":{"price":46280,"nominal":"29304","volume":"1359458220"},"2026-01-19":{"price":47020,"nominal":"8987","volume":"425664240"},"2026-01-16":{"price":47260,"nominal":"29583","volume":"1395574300"},"2026-01-15":{"price":47200,"nominal":"20842","volume":"988743520"},"2026-01-14":{"price":47040,"nominal":"38303","volume":"1803243020"},"2026-01-13":{"price":47840,"nominal":"19436","volume":"931848240"},"2026-01-12":{"price":48120,"nominal":"24739","volume":"1185114320"},"2026-01-09":{"price":48060,"nominal":"18869","volume":"904340340"},"2026-01-08":{"price":47440,"nominal":"16707","volume":"794551160"},"2026-01-07":{"price":48000,"nominal":"24670","volume":"1184543640"},"2026-01-06":{"price":47900,"nominal":"35672","volume":"1702947560"},"2026-01-05":{"price":47580,"nominal":"20845","volume":"992139440"},"2026-01-02":{"price":47280,"nominal":"25936","volume":"1226103360"},"2025-12-30":{"price":47200,"nominal":"18080","volume":"859603620"},"2025-12-29":{"price":47480,"nominal":"23853","volume":"1132449860"},"2025-12-26":{"price":47980,"nominal":"12273","volume":"586450920"},"2025-12-24":{"price":47640,"nominal":"11059","volume":"526077940"},"2025-12-23":{"price":47460,"nominal":"26283","volume":"1254941900"},"2025-12-22":{"price":47860,"nominal":"20967","volume":"1002326680"},"2025-12-19":{"price":47740,"nominal":"85253","volume":"4048844680"},"2025-12-18":{"price":47080,"nominal":"33789","volume":"1596077960"},"2025-12-17":{"price":46880,"nominal":"28873","volume":"1358133680"},"2025-12-16":{"price":47160,"nominal":"26455","volume":"1243080960"},"2025-12-15":{"price":46760,"nominal":"22722","volume":"1059171700"},"2025-12-12":{"price":46480,"nominal":"14816","volume":"690708040"},"2025-12-11":{"price":47140,"nominal":"14211","volume":"666242340"},"2025-12-10":{"price":47140,"nominal":"24561","volume":"1152315640"},"2025-12-09":{"price":47000,"nominal":"17268","volume":"809630300"},"2025-12-05":{"price":47260,"nominal":"23150","volume":"1089902960"},"2025-12-04":{"price":47060,"nominal":"18244","volume":"857020040"},"2025-12-03":{"price":47120,"nominal":"17298","volume":"815751100"},"2025-12-02":{"price":47420,"nominal":"21113","volume":"998662660"},"2025-12-01":{"price":46860,"nominal":"16602","volume":"773861180"},"2025-11-28":{"price":47100,"nominal":"16611","volume":"780067400"},"2025-11-27":{"price":47360,"nominal":"7394","volume":"350156340"},"2025-11-26":{"price":47080,"nominal":"25533","volume":"1197596200"},"2025-11-25":{"price":46240,"nominal":"36246","volume":"1656601540"},"2025-11-21":{"price":44660,"nominal":"9408","volume":"418154460"},"2025-11-20":{"price":44000,"nominal":"33924","volume":"1510308960"},"2025-11-19":{"price":44120,"nominal":"24321","volume":"1072477400"},"2025-11-18":{"price":44140,"nominal":"28788","volume":"1271552680"},"2025-11-17":{"price":44620,"nominal":"17748","volume":"801419000"},"2025-11-14":{"price":45520,"nominal":"38317","volume":"1731169960"},"2025-11-13":{"price":45020,"nominal":"22091","volume":"1000025240"},"2025-11-12":{"price":45700,"nominal":"28041","volume":"1280814080"},"2025-11-11":{"price":45880,"nominal":"27651","volume":"1268116080"},"2025-11-10":{"price":46100,"nominal":"62204","volume":"2835749120"},"2025-11-07":{"price":44780,"nominal":"56397","volume":"2534938840"},"2025-11-06":{"price":46080,"nominal":"16080","volume":"742059540"},"2025-11-05":{"price":46940,"nominal":"36895","volume":"1726805660"},"2025-11-04":{"price":46900,"nominal":"30115","volume":"1420147780"},"2025-11-03":{"price":48220,"nominal":"28707","volume":"1368145320"},"2025-10-31":{"price":47340,"nominal":"34775","volume":"1640791080"},"2025-10-30":{"price":46820,"nominal":"38568","volume":"1807578880"},"2025-10-29":{"price":47200,"nominal":"61620","volume":"2900213540"},"2025-10-28":{"price":47200,"nominal":"76658","volume":"3598756500"},"2025-10-27":{"price":45680,"nominal":"106740","volume":"4794030640"},"2025-10-24":{"price":48380,"nominal":"37551","volume":"1806264740"},"2025-10-23":{"price":47520,"nominal":"56554","volume":"2713990540"},"2025-10-22":{"price":48720,"nominal":"60083","volume":"2929006040"},"2025-10-21":{"price":49300,"nominal":"48274","volume":"2336184500"},"2025-10-20":{"price":47940,"nominal":"33100","volume":"1573299420"},"2025-10-17":{"price":46680,"nominal":"62037","volume":"2808394280"},"2025-10-16":{"price":44700,"nominal":"46238","volume":"2057765740"},"2025-10-15":{"price":43920,"nominal":"45479","volume":"2008339840"},"2025-10-14":{"price":44020,"nominal":"119213","volume":"5184864620"},"2025-10-13":{"price":43300,"nominal":"63781","volume":"2726556060"},"2025-10-09":{"price":44340,"nominal":"51948","volume":"2406256340"},"2025-10-08":{"price":47360,"nominal":"33984","volume":"1613420920"},"2025-10-07":{"price":47120,"nominal":"25141","volume":"1173248980"},"2025-10-06":{"price":46220,"nominal":"48304","volume":"2239772200"},"2025-10-03":{"price":45980,"nominal":"41938","volume":"1951149660"},"2025-10-02":{"price":46920,"nominal":"35529","volume":"1678690440"},"2025-10-01":{"price":47320,"nominal":"54182","volume":"2548483840"},"2025-09-30":{"price":46260,"nominal":"58907","volume":"2678207000"},"2025-09-29":{"price":44620,"nominal":"33873","volume":"1497525120"},"2025-09-26":{"price":43860,"nominal":"85458","volume":"3618079100"},"2025-09-25":{"price":41620,"nominal":"23279","volume":"959929900"},"2025-09-24":{"price":41540,"nominal":"32081","volume":"1330587080"},"2025-09-23":{"price":42320,"nominal":"43014","volume":"1797198500"},"2025-09-22":{"price":43260,"nominal":"88106","volume":"3836392160"},"2025-09-19":{"price":46840,"nominal":"58801","volume":"2732898440"},"2025-09-18":{"price":46560,"nominal":"81089","volume":"3714124320"},"2025-09-17":{"price":44200,"nominal":"30115","volume":"1321232140"},"2025-09-16":{"price":43740,"nominal":"25851","volume":"1130318120"},"2025-09-15":{"price":44260,"nominal":"48059","volume":"2100594240"},"2025-09-12":{"price":43420,"nominal":"32044","volume":"1378240580"},"2025-09-11":{"price":42260,"nominal":"11573","volume":"486398640"},"2025-09-10":{"price":41640,"nominal":"13224","volume":"550226320"},"2025-09-09":{"price":41720,"nominal":"33547","volume":"1395562440"},"2025-09-08":{"price":41680,"nominal":"30081","volume":"1255903140"},"2025-09-05":{"price":39975,"nominal":"33122","volume":"1322037700"},"2025-09-04":{"price":39625,"nominal":"19096","volume":"752447800"},"2025-09-03":{"price":39000,"nominal":"38745","volume":"1510748525"},"2025-09-02":{"price":38750,"nominal":"45399","volume":"1751812100"},"2025-09-01":{"price":39625,"nominal":"9936","volume":"391766525"},"2025-08-29":{"price":38675,"nominal":"104098","volume":"3993924975"},"2025-08-28":{"price":38900,"nominal":"70320","volume":"2726267925"},"2025-08-27":{"price":38975,"nominal":"12406","volume":"484543225"},"2025-08-26":{"price":38775,"nominal":"22393","volume":"868313500"},"2025-08-25":{"price":38875,"nominal":"32729","volume":"1265796825"},"2025-08-22":{"price":38100,"nominal":"34358","volume":"1304302800"},"2025-08-21":{"price":37275,"nominal":"11117","volume":"412358225"},"2025-08-20":{"price":37125,"nominal":"21553","volume":"795043150"},"2025-08-19":{"price":37050,"nominal":"31809","volume":"1181784900"},"2025-08-18":{"price":37600,"nominal":"12029","volume":"452178375"},"2025-08-14":{"price":38025,"nominal":"16082","volume":"613224275"},"2025-08-13":{"price":38325,"nominal":"7890","volume":"303345750"},"2025-08-12":{"price":38400,"nominal":"11615","volume":"444679600"},"2025-08-11":{"price":37925,"nominal":"32034","volume":"1228202675"},"2025-08-08":{"price":38275,"nominal":"17107","volume":"654100975"},"2025-08-07":{"price":37875,"nominal":"13511","volume":"512685675"},"2025-08-06":{"price":37850,"nominal":"12846","volume":"485824575"},"2025-08-05":{"price":37700,"nominal":"27517","volume":"1042107200"},"2025-08-04":{"price":38275,"nominal":"14924","volume":"571012125"},"2025-08-01":{"price":37850,"nominal":"23147","volume":"875857900"},"2025-07-31":{"price":38350,"nominal":"35084","volume":"1350704300"},"2025-07-30":{"price":37475,"nominal":"14680","volume":"544317800"},"2025-07-29":{"price":36725,"nominal":"22552","volume":"830983975"},"2025-07-28":{"price":36850,"nominal":"16562","volume":"608723725"},"2025-07-25":{"price":36575,"nominal":"25379","volume":"926076950"},"2025-07-24":{"price":36100,"nominal":"22272","volume":"800982025"},"2025-07-23":{"price":35700,"nominal":"14539","volume":"517205550"},"2025-07-22":{"price":35450,"nominal":"13068","volume":"465425650"},"2025-07-21":{"price":36300,"nominal":"16087","volume":"587864925"},"2025-07-18":{"price":36400,"nominal":"17183","volume":"623523075"},"2025-07-17":{"price":36125,"nominal":"8082","volume":"290231100"},"2025-07-16":{"price":35500,"nominal":"17688","volume":"624434375"},"2025-07-15":{"price":35600,"nominal":"60653","volume":"2180095675"},"2025-07-14":{"price":36150,"nominal":"18992","volume":"677090775"},"2025-07-11":{"price":35300,"nominal":"15527","volume":"548018000"},"2025-07-10":{"price":35350,"nominal":"14205","volume":"500794475"},"2025-07-08":{"price":34850,"nominal":"23186","volume":"811663200"},"2025-07-07":{"price":35300,"nominal":"32046","volume":"1126077375"},"2025-07-04":{"price":34825,"nominal":"10403","volume":"362797250"},"2025-07-03":{"price":34500,"nominal":"15962","volume":"549159600"},"2025-07-02":{"price":34150,"nominal":"19384","volume":"661190875"},"2025-07-01":{"price":33850,"nominal":"19226","volume":"642271075"},"2025-06-30":{"price":33500,"nominal":"28666","volume":"951608575"},"2025-06-27":{"price":32975,"nominal":"17101","volume":"562443225"},"2025-06-26":{"price":32850,"nominal":"12197","volume":"399822875"},"2025-06-25":{"price":32450,"nominal":"20266","volume":"651183975"},"2025-06-24":{"price":32050,"nominal":"37703","volume":"1208634975"},"2025-06-23":{"price":31550,"nominal":"29681","volume":"928062200"},"2025-06-19":{"price":30575,"nominal":"7804","volume":"239395375"},"2025-06-18":{"price":30925,"nominal":"11645","volume":"359985800"},"2025-06-17":{"price":31250,"nominal":"13923","volume":"437484325"},"2025-06-13":{"price":31325,"nominal":"14399","volume":"454101775"},"2025-06-12":{"price":31700,"nominal":"12193","volume":"387600300"},"2025-06-11":{"price":31700,"nominal":"8997","volume":"286603450"},"2025-06-10":{"price":31850,"nominal":"10176","volume":"323799650"},"2025-06-09":{"price":31875,"nominal":"20412","volume":"649478000"},"2025-06-06":{"price":31775,"nominal":"13969","volume":"443378575"},"2025-06-05":{"price":31425,"nominal":"15768","volume":"499609150"},"2025-06-04":{"price":31700,"nominal":"14191","volume":"448995825"},"2025-06-03":{"price":31525,"nominal":"9883","volume":"311021500"},"2025-06-02":{"price":31200,"nominal":"31320","volume":"973559425"},"2025-05-30":{"price":31325,"nominal":"25309","volume":"789083925"},"2025-05-29":{"price":31000,"nominal":"28750","volume":"887192125"},"2025-05-28":{"price":30500,"nominal":"55110","volume":"1686554425"},"2025-05-27":{"price":30575,"nominal":"9595","volume":"291013150"},"2025-05-26":{"price":29825,"nominal":"4400","volume":"131194825"},"2025-05-23":{"price":29625,"nominal":"11986","volume":"353888825"},"2025-05-22":{"price":29825,"nominal":"8496","volume":"254574725"},"2025-05-21":{"price":29875,"nominal":"15252","volume":"460560275"},"2025-05-20":{"price":30350,"nominal":"20907","volume":"633192075"},"2025-05-19":{"price":30400,"nominal":"24956","volume":"752247275"},"2025-05-16":{"price":30550,"nominal":"9525","volume":"289644150"},"2025-05-15":{"price":30175,"nominal":"14272","volume":"429770150"},"2025-05-14":{"price":30000,"nominal":"12444","volume":"372696125"},"2025-05-13":{"price":29875,"nominal":"25042","volume":"745993525"},"2025-05-12":{"price":29375,"nominal":"48917","volume":"1428149200"},"2025-05-09":{"price":28225,"nominal":"11566","volume":"324814125"},"2025-05-08":{"price":28300,"nominal":"21735","volume":"614755500"},"2025-05-07":{"price":28150,"nominal":"19885","volume":"561432925"},"2025-05-06":{"price":29250,"nominal":"20748","volume":"606406550"},"2025-05-05":{"price":29500,"nominal":"40447","volume":"1185424075"},"2025-04-30":{"price":28425,"nominal":"15812","volume":"444531000"},"2025-04-29":{"price":28250,"nominal":"11092","volume":"313602250"},"2025-04-28":{"price":28225,"nominal":"12241","volume":"340495125"},"2025-04-25":{"price":28325,"nominal":"60750","volume":"1711656450"},"2025-04-24":{"price":28075,"nominal":"20019","volume":"560956775"},"2025-04-23":{"price":26925,"nominal":"37515","volume":"1008007825"},"2025-04-22":{"price":25725,"nominal":"31861","volume":"806321050"},"2025-04-21":{"price":24475,"nominal":"32191","volume":"774991050"},"2025-04-16":{"price":26125,"nominal":"44511","volume":"1192976200"},"2025-04-15":{"price":28425,"nominal":"16168","volume":"460737125"},"2025-04-14":{"price":28800,"nominal":"82095","volume":"2321296975"},"2025-04-11":{"price":30350,"nominal":"125899","volume":"3841778675"},"2025-04-10":{"price":30375,"nominal":"68156","volume":"2058963475"},"2025-04-09":{"price":31175,"nominal":"56186","volume":"1688842275"},"2025-04-08":{"price":28450,"nominal":"108858","volume":"3214287325"},"2025-04-07":{"price":28875,"nominal":"155694","volume":"4478311700"},"2025-04-04":{"price":28300,"nominal":"0","volume":"0"},"2025-04-03":{"price":29750,"nominal":"64726","volume":"1940277725"},"2025-04-01":{"price":30950,"nominal":"22482","volume":"695468300"},"2025-03-31":{"price":30850,"nominal":"111224","volume":"3405269100"},"2025-03-28":{"price":30650,"nominal":"23675","volume":"727503400"},"2025-03-27":{"price":31250,"nominal":"26646","volume":"833993325"},"2025-03-26":{"price":31450,"nominal":"20294","volume":"641338650"},"2025-03-25":{"price":31975,"nominal":"18959","volume":"603534375"},"2025-03-21":{"price":31000,"nominal":"14866","volume":"458795650"},"2025-03-20":{"price":30900,"nominal":"21786","volume":"672704475"},"2025-03-19":{"price":31000,"nominal":"29883","volume":"931091875"},"2025-03-18":{"price":30750,"nominal":"32484","volume":"987330300"},"2025-03-17":{"price":30325,"nominal":"16128","volume":"486347200"}},"intraday":{"2026-03-19":{"16:59":{"price":43560,"nominal":"16","volume":"697280","trades":"2"},"16:58":{"price":43580,"nominal":"18","volume":"783520","trades":"2"},"16:57":{"price":43600,"nominal":"66","volume":"2876040","trades":"2"},"16:56":{"price":43580,"nominal":"3","volume":"130740","trades":"2"},"16:55":{"price":43580,"nominal":"124","volume":"5391680","trades":"3"},"16:54":{"price":43560,"nominal":"1","volume":"43560","trades":"1"},"16:53":{"price":43560,"nominal":"4","volume":"174160","trades":"2"},"16:52":{"price":43480,"nominal":"1280","volume":"55629220","trades":"23"},"16:51":{"price":43460,"nominal":"365","volume":"15867620","trades":"18"},"16:50":{"price":43540,"nominal":"6","volume":"261360","trades":"1"},"16:49":{"price":43560,"nominal":"1","volume":"43500","trades":"1"},"16:48":{"price":43500,"nominal":"4","volume":"174240","trades":"1"},"16:47":{"price":43500,"nominal":"4","volume":"174240","trades":"1"},"16:46":{"price":43560,"nominal":"4","volume":"174240","trades":"1"},"16:45":{"price":43560,"nominal":"6","volume":"261000","trades":"1"},"16:44":{"price":43560,"nominal":"6","volume":"261000","trades":"1"},"16:43":{"price":43500,"nominal":"10","volume":"435240","trades":"2"},"16:42":{"price":43560,"nominal":"4","volume":"174240","trades":"2"},"16:41":{"price":43560,"nominal":"6","volume":"261280","trades":"2"},"16:40":{"price":43560,"nominal":"6","volume":"261280","trades":"2"},"16:39":{"price":43540,"nominal":"3","volume":"130320","trades":"2"},"16:38":{"price":43440,"nominal":"11","volume":"478480","trades":"5"},"16:37":{"price":43440,"nominal":"11","volume":"478480","trades":"5"},"16:36":{"price":43440,"nominal":"11","volume":"478480","trades":"5"},"16:35":{"price":43540,"nominal":"21","volume":"914760","trades":"1"},"16:34":{"price":43560,"nominal":"22","volume":"956840","trades":"1"},"16:33":{"price":43480,"nominal":"4","volume":"174080","trades":"3"},"16:32":{"price":43520,"nominal":"36","volume":"1568400","trades":"4"},"16:31":{"price":43580,"nominal":"21","volume":"913080","trades":"2"},"16:30":{"price":43580,"nominal":"21","volume":"913080","trades":"2"},"16:29":{"price":43480,"nominal":"2","volume":"86960","trades":"1"},"16:28":{"price":43480,"nominal":"2","volume":"86960","trades":"1"},"16:27":{"price":43480,"nominal":"3","volume":"130660","trades":"1"},"16:26":{"price":43480,"nominal":"3","volume":"130660","trades":"1"},"16:25":{"price":43560,"nominal":"3","volume":"130920","trades":"2"},"16:24":{"price":43640,"nominal":"6","volume":"261520","trades":"3"},"16:23":{"price":43660,"nominal":"5","volume":"218080","trades":"2"},"16:22":{"price":43660,"nominal":"5","volume":"218080","trades":"2"},"16:21":{"price":43680,"nominal":"6","volume":"262320","trades":"1"},"16:20":{"price":43720,"nominal":"1","volume":"43720","trades":"1"},"16:19":{"price":43720,"nominal":"2160","volume":"94219200","trades":"3"},"16:18":{"price":43620,"nominal":"185","volume":"8088020","trades":"6"},"16:17":{"price":43720,"nominal":"504","volume":"22027680","trades":"2"},"16:16":{"price":43680,"nominal":"97","volume":"4235220","trades":"5"},"16:15":{"price":43660,"nominal":"93","volume":"4060500","trades":"4"},"16:14":{"price":43660,"nominal":"3","volume":"130980","trades":"1"},"16:13":{"price":43660,"nominal":"3","volume":"130940","trades":"3"},"16:12":{"price":43620,"nominal":"35","volume":"1530240","trades":"6"},"16:11":{"price":43740,"nominal":"552","volume":"24133460","trades":"2"},"16:10":{"price":43720,"nominal":"59","volume":"2576840","trades":"5"},"16:09":{"price":43720,"nominal":"1","volume":"43720","trades":"1"},"16:08":{"price":43720,"nominal":"164","volume":"7160240","trades":"3"},"16:07":{"price":43660,"nominal":"56","volume":"2449540","trades":"5"},"16:06":{"price":43700,"nominal":"197","volume":"8603520","trades":"7"},"16:05":{"price":43640,"nominal":"130","volume":"5666800","trades":"3"},"16:04":{"price":43540,"nominal":"13","volume":"566280","trades":"1"},"16:03":{"price":43560,"nominal":"15","volume":"653320","trades":"2"},"16:02":{"price":43560,"nominal":"20","volume":"870960","trades":"2"},"16:01":{"price":43560,"nominal":"60","volume":"2610360","trades":"4"},"16:00":{"price":43500,"nominal":"15","volume":"650400","trades":"1"},"15:59":{"price":43360,"nominal":"1","volume":"43340","trades":"1"},"15:58":{"price":43360,"nominal":"1","volume":"43340","trades":"1"},"15:57":{"price":43360,"nominal":"1","volume":"43340","trades":"1"},"15:56":{"price":43360,"nominal":"1","volume":"43340","trades":"1"},"15:55":{"price":43340,"nominal":"34","volume":"1473580","trades":"3"},"15:54":{"price":43360,"nominal":"1","volume":"43360","trades":"1"},"15:53":{"price":43360,"nominal":"771","volume":"33384360","trades":"2"},"15:52":{"price":43300,"nominal":"5","volume":"216600","trades":"3"},"15:51":{"price":43300,"nominal":"5","volume":"216600","trades":"3"},"15:50":{"price":43320,"nominal":"2","volume":"86640","trades":"1"},"15:49":{"price":43320,"nominal":"2","volume":"86640","trades":"1"},"15:48":{"price":43320,"nominal":"6","volume":"259860","trades":"3"},"15:47":{"price":43320,"nominal":"6","volume":"259860","trades":"3"},"15:46":{"price":43320,"nominal":"4","volume":"173220","trades":"2"},"15:45":{"price":43320,"nominal":"4","volume":"173220","trades":"2"},"15:44":{"price":43320,"nominal":"6","volume":"259560","trades":"1"},"15:43":{"price":43260,"nominal":"12","volume":"519840","trades":"1"},"15:42":{"price":43320,"nominal":"19","volume":"823480","trades":"3"},"15:41":{"price":43360,"nominal":"2","volume":"86520","trades":"1"},"15:40":{"price":43360,"nominal":"2","volume":"86520","trades":"1"},"15:39":{"price":43360,"nominal":"2","volume":"86520","trades":"1"},"15:38":{"price":43360,"nominal":"2","volume":"86520","trades":"1"},"15:37":{"price":43260,"nominal":"11","volume":"476060","trades":"3"},"15:36":{"price":43360,"nominal":"83","volume":"3600440","trades":"3"},"15:35":{"price":43300,"nominal":"15","volume":"650700","trades":"1"},"15:34":{"price":43380,"nominal":"145","volume":"6278560","trades":"1"},"15:33":{"price":43320,"nominal":"12","volume":"520560","trades":"4"},"15:32":{"price":43380,"nominal":"47","volume":"2038860","trades":"4"},"15:31":{"price":43380,"nominal":"66","volume":"2862240","trades":"4"},"15:30":{"price":43360,"nominal":"8","volume":"347200","trades":"3"},"15:29":{"price":43360,"nominal":"8","volume":"347200","trades":"3"},"15:28":{"price":43400,"nominal":"6","volume":"260760","trades":"1"},"15:27":{"price":43460,"nominal":"6","volume":"260760","trades":"1"},"15:26":{"price":43460,"nominal":"7","volume":"303660","trades":"1"},"15:25":{"price":43460,"nominal":"7","volume":"303660","trades":"1"},"15:24":{"price":43380,"nominal":"35","volume":"1520400","trades":"1"},"15:23":{"price":43440,"nominal":"39","volume":"1694080","trades":"5"},"15:22":{"price":43400,"nominal":"14","volume":"607640","trades":"4"},"15:21":{"price":43400,"nominal":"9","volume":"390680","trades":"3"},"15:20":{"price":43440,"nominal":"3","volume":"130200","trades":"1"},"15:19":{"price":43400,"nominal":"5","volume":"217200","trades":"2"},"15:18":{"price":43440,"nominal":"4","volume":"173640","trades":"2"},"15:17":{"price":43400,"nominal":"2","volume":"86900","trades":"2"},"15:16":{"price":43420,"nominal":"46","volume":"1996580","trades":"3"},"15:15":{"price":43400,"nominal":"2","volume":"86840","trades":"2"},"15:14":{"price":43420,"nominal":"23","volume":"1000040","trades":"1"},"15:13":{"price":43480,"nominal":"111","volume":"4817400","trades":"1"},"15:12":{"price":43400,"nominal":"15","volume":"651000","trades":"4"},"15:11":{"price":43400,"nominal":"4","volume":"173600","trades":"1"},"15:10":{"price":43400,"nominal":"1","volume":"43320","trades":"1"},"15:09":{"price":43320,"nominal":"2","volume":"86760","trades":"1"},"15:08":{"price":43320,"nominal":"2","volume":"86760","trades":"1"},"15:07":{"price":43380,"nominal":"2","volume":"86560","trades":"1"},"15:06":{"price":43280,"nominal":"26","volume":"1125340","trades":"2"},"15:05":{"price":43280,"nominal":"26","volume":"1125340","trades":"2"},"15:04":{"price":43340,"nominal":"8","volume":"346400","trades":"1"},"15:03":{"price":43300,"nominal":"5","volume":"216740","trades":"4"},"15:02":{"price":43360,"nominal":"6","volume":"260180","trades":"2"},"15:01":{"price":43380,"nominal":"1","volume":"43380","trades":"1"},"15:00":{"price":43380,"nominal":"4","volume":"173520","trades":"2"},"14:59":{"price":43380,"nominal":"1","volume":"43360","trades":"1"},"14:58":{"price":43360,"nominal":"10","volume":"433720","trades":"5"},"14:57":{"price":43300,"nominal":"9","volume":"389700","trades":"1"},"14:56":{"price":43300,"nominal":"3","volume":"130040","trades":"2"},"14:55":{"price":43360,"nominal":"1","volume":"43340","trades":"1"},"14:54":{"price":43340,"nominal":"13","volume":"563220","trades":"2"},"14:53":{"price":43320,"nominal":"2","volume":"86640","trades":"1"},"14:52":{"price":43320,"nominal":"46","volume":"1993640","trades":"1"},"14:51":{"price":43340,"nominal":"73","volume":"3160940","trades":"2"},"14:50":{"price":43300,"nominal":"1","volume":"43300","trades":"1"},"14:49":{"price":43300,"nominal":"53","volume":"2292560","trades":"9"},"14:48":{"price":43300,"nominal":"60","volume":"2596840","trades":"2"},"14:47":{"price":43280,"nominal":"1","volume":"43300","trades":"1"},"14:46":{"price":43300,"nominal":"5","volume":"216200","trades":"1"},"14:45":{"price":43300,"nominal":"5","volume":"216200","trades":"1"},"14:44":{"price":43240,"nominal":"19","volume":"822460","trades":"5"},"14:43":{"price":43300,"nominal":"19","volume":"822380","trades":"2"},"14:42":{"price":43280,"nominal":"9","volume":"389580","trades":"4"},"14:41":{"price":43300,"nominal":"15","volume":"649100","trades":"5"},"14:40":{"price":43300,"nominal":"3","volume":"129700","trades":"2"},"14:39":{"price":43240,"nominal":"3","volume":"130020","trades":"1"},"14:38":{"price":43340,"nominal":"14","volume":"605520","trades":"2"},"14:37":{"price":43340,"nominal":"14","volume":"605520","trades":"2"},"14:36":{"price":43240,"nominal":"1","volume":"43340","trades":"3"},"14:35":{"price":43340,"nominal":"2","volume":"86680","trades":"1"},"14:34":{"price":43340,"nominal":"10","volume":"433000","trades":"1"},"14:33":{"price":43340,"nominal":"10","volume":"433000","trades":"1"},"14:32":{"price":43340,"nominal":"10","volume":"433000","trades":"1"},"14:31":{"price":43300,"nominal":"39","volume":"1688940","trades":"5"},"14:30":{"price":43300,"nominal":"1","volume":"43360","trades":"1"},"14:29":{"price":43360,"nominal":"4","volume":"173440","trades":"1"},"14:28":{"price":43360,"nominal":"1","volume":"43300","trades":"1"},"14:27":{"price":43300,"nominal":"22","volume":"953480","trades":"4"},"14:26":{"price":43340,"nominal":"2","volume":"86560","trades":"1"},"14:25":{"price":43280,"nominal":"6","volume":"260040","trades":"2"},"14:24":{"price":43280,"nominal":"6","volume":"260040","trades":"2"},"14:23":{"price":43340,"nominal":"6","volume":"260040","trades":"2"},"14:22":{"price":43340,"nominal":"9","volume":"389160","trades":"1"},"14:21":{"price":43240,"nominal":"12","volume":"519840","trades":"1"},"14:20":{"price":43320,"nominal":"46","volume":"1989040","trades":"1"},"14:19":{"price":43320,"nominal":"46","volume":"1989040","trades":"1"},"14:18":{"price":43240,"nominal":"19","volume":"821560","trades":"1"},"14:17":{"price":43240,"nominal":"1554","volume":"67193520","trades":"5"},"14:16":{"price":43180,"nominal":"6","volume":"259440","trades":"1"},"14:15":{"price":43240,"nominal":"34","volume":"1470160","trades":"2"},"14:14":{"price":43240,"nominal":"15","volume":"648560","trades":"2"},"14:13":{"price":43200,"nominal":"14","volume":"604940","trades":"7"},"14:12":{"price":43240,"nominal":"7","volume":"302680","trades":"3"},"14:11":{"price":43240,"nominal":"2228","volume":"96294820","trades":"3"},"14:10":{"price":43220,"nominal":"20","volume":"864400","trades":"3"},"14:09":{"price":43220,"nominal":"189","volume":"8178220","trades":"9"},"14:08":{"price":43320,"nominal":"157","volume":"6801240","trades":"3"},"14:07":{"price":43320,"nominal":"157","volume":"6801240","trades":"3"},"14:06":{"price":43320,"nominal":"4","volume":"173280","trades":"2"},"14:05":{"price":43260,"nominal":"2","volume":"86520","trades":"1"},"14:04":{"price":43260,"nominal":"11","volume":"476080","trades":"1"},"14:03":{"price":43280,"nominal":"30","volume":"1300200","trades":"4"},"14:02":{"price":43340,"nominal":"1656","volume":"71771040","trades":"5"},"14:01":{"price":43340,"nominal":"73","volume":"3163840","trades":"5"},"14:00":{"price":43320,"nominal":"4","volume":"173520","trades":"1"},"13:59":{"price":43320,"nominal":"4","volume":"173520","trades":"1"},"13:58":{"price":43320,"nominal":"4","volume":"173520","trades":"1"},"13:57":{"price":43380,"nominal":"38","volume":"1646280","trades":"2"},"13:56":{"price":43340,"nominal":"1","volume":"43340","trades":"1"},"13:55":{"price":43340,"nominal":"1","volume":"43340","trades":"1"},"13:54":{"price":43340,"nominal":"1","volume":"43340","trades":"1"},"13:53":{"price":43340,"nominal":"34","volume":"1473560","trades":"1"},"13:52":{"price":43340,"nominal":"1070","volume":"46371840","trades":"4"},"13:51":{"price":43300,"nominal":"144","volume":"6246560","trades":"6"},"13:50":{"price":43340,"nominal":"2","volume":"86760","trades":"3"},"13:49":{"price":43380,"nominal":"12","volume":"520720","trades":"2"},"13:48":{"price":43360,"nominal":"27","volume":"1172160","trades":"4"},"13:47":{"price":43360,"nominal":"10","volume":"433600","trades":"1"},"13:46":{"price":43360,"nominal":"93","volume":"4038900","trades":"7"},"13:45":{"price":43440,"nominal":"70","volume":"3038040","trades":"5"},"13:44":{"price":43380,"nominal":"48","volume":"2082500","trades":"6"},"13:43":{"price":43380,"nominal":"48","volume":"2082500","trades":"6"},"13:42":{"price":43400,"nominal":"2","volume":"86800","trades":"1"},"13:41":{"price":43400,"nominal":"2","volume":"86800","trades":"1"},"13:40":{"price":43400,"nominal":"96","volume":"4166080","trades":"4"},"13:39":{"price":43380,"nominal":"18","volume":"779400","trades":"3"},"13:38":{"price":43300,"nominal":"85","volume":"3680580","trades":"4"},"13:37":{"price":43340,"nominal":"3","volume":"130020","trades":"3"},"13:36":{"price":43360,"nominal":"2","volume":"86640","trades":"1"},"13:35":{"price":43320,"nominal":"16","volume":"693760","trades":"1"},"13:34":{"price":43360,"nominal":"27","volume":"1170180","trades":"1"},"13:33":{"price":43340,"nominal":"10","volume":"433440","trades":"3"},"13:32":{"price":43360,"nominal":"1","volume":"43360","trades":"1"},"13:31":{"price":43360,"nominal":"8","volume":"347040","trades":"1"},"13:30":{"price":43380,"nominal":"1","volume":"43380","trades":"3"},"13:29":{"price":43380,"nominal":"508","volume":"22016720","trades":"1"},"13:28":{"price":43340,"nominal":"14","volume":"606760","trades":"1"},"13:27":{"price":43340,"nominal":"14","volume":"606760","trades":"1"},"13:26":{"price":43340,"nominal":"2","volume":"86680","trades":"1"},"13:25":{"price":43340,"nominal":"84","volume":"3639040","trades":"5"},"13:24":{"price":43280,"nominal":"2","volume":"86560","trades":"1"},"13:23":{"price":43280,"nominal":"12","volume":"519380","trades":"1"},"13:22":{"price":43280,"nominal":"118","volume":"5116060","trades":"8"},"13:21":{"price":43340,"nominal":"49","volume":"2123660","trades":"6"},"13:20":{"price":43340,"nominal":"49","volume":"2123660","trades":"6"},"13:19":{"price":43340,"nominal":"5","volume":"216660","trades":"2"},"13:18":{"price":43340,"nominal":"5","volume":"216660","trades":"2"},"13:17":{"price":43340,"nominal":"483","volume":"20923560","trades":"1"},"13:16":{"price":43320,"nominal":"1023","volume":"44316480","trades":"6"},"13:15":{"price":43320,"nominal":"1023","volume":"44316480","trades":"6"},"13:14":{"price":43340,"nominal":"2","volume":"86640","trades":"1"},"13:13":{"price":43320,"nominal":"2","volume":"86620","trades":"2"},"13:12":{"price":43300,"nominal":"2","volume":"86700","trades":"2"},"13:11":{"price":43360,"nominal":"3","volume":"130020","trades":"1"},"13:10":{"price":43340,"nominal":"3","volume":"130200","trades":"1"},"13:09":{"price":43400,"nominal":"273","volume":"11848940","trades":"9"},"13:08":{"price":43440,"nominal":"87","volume":"3774660","trades":"3"},"13:07":{"price":43380,"nominal":"18","volume":"781560","trades":"3"},"13:06":{"price":43420,"nominal":"3","volume":"130260","trades":"2"},"13:05":{"price":43420,"nominal":"11","volume":"477500","trades":"2"},"13:04":{"price":43400,"nominal":"13","volume":"564140","trades":"4"},"13:03":{"price":43420,"nominal":"33","volume":"1431940","trades":"4"},"13:02":{"price":43420,"nominal":"51","volume":"2211320","trades":"3"},"13:01":{"price":43360,"nominal":"12","volume":"520560","trades":"1"},"13:00":{"price":43380,"nominal":"61","volume":"2647320","trades":"4"},"12:59":{"price":43340,"nominal":"4","volume":"173520","trades":"2"},"12:58":{"price":43380,"nominal":"20","volume":"867200","trades":"3"},"12:57":{"price":43360,"nominal":"31","volume":"1344760","trades":"2"},"12:56":{"price":43380,"nominal":"12","volume":"519520","trades":"2"},"12:55":{"price":43300,"nominal":"10","volume":"432820","trades":"3"},"12:54":{"price":43240,"nominal":"13","volume":"562900","trades":"2"},"12:53":{"price":43300,"nominal":"13","volume":"562660","trades":"3"},"12:52":{"price":43260,"nominal":"7","volume":"302900","trades":"4"},"12:51":{"price":43260,"nominal":"7","volume":"302900","trades":"4"},"12:50":{"price":43260,"nominal":"7","volume":"303100","trades":"1"},"12:49":{"price":43260,"nominal":"7","volume":"303100","trades":"1"},"12:48":{"price":43260,"nominal":"7","volume":"303100","trades":"1"},"12:47":{"price":43300,"nominal":"3568","volume":"154478480","trades":"8"},"12:46":{"price":43280,"nominal":"19","volume":"822700","trades":"4"},"12:45":{"price":43300,"nominal":"1","volume":"43300","trades":"1"},"12:44":{"price":43300,"nominal":"6","volume":"259800","trades":"1"},"12:43":{"price":43300,"nominal":"2","volume":"86600","trades":"1"},"12:42":{"price":43300,"nominal":"6","volume":"259800","trades":"3"},"12:41":{"price":43300,"nominal":"334","volume":"14452540","trades":"10"},"12:40":{"price":43240,"nominal":"13","volume":"562900","trades":"4"},"12:39":{"price":43300,"nominal":"839","volume":"36328660","trades":"6"},"12:38":{"price":43300,"nominal":"10","volume":"433200","trades":"2"},"12:37":{"price":43320,"nominal":"519","volume":"22452480","trades":"3"},"12:36":{"price":43320,"nominal":"6","volume":"260040","trades":"3"},"12:35":{"price":43360,"nominal":"355","volume":"15364620","trades":"1"},"12:34":{"price":43280,"nominal":"10","volume":"432980","trades":"4"},"12:33":{"price":43280,"nominal":"49","volume":"2121880","trades":"6"},"12:32":{"price":43280,"nominal":"401","volume":"17353300","trades":"10"},"12:31":{"price":43240,"nominal":"571","volume":"24726020","trades":"4"},"12:30":{"price":43320,"nominal":"297","volume":"12872240","trades":"6"},"12:29":{"price":43380,"nominal":"737","volume":"31912160","trades":"5"},"12:28":{"price":43320,"nominal":"10","volume":"433380","trades":"4"},"12:27":{"price":43380,"nominal":"30","volume":"1299600","trades":"1"},"12:26":{"price":43320,"nominal":"38","volume":"1648440","trades":"1"},"12:25":{"price":43320,"nominal":"38","volume":"1648440","trades":"1"},"12:24":{"price":43380,"nominal":"98","volume":"4254620","trades":"3"},"12:23":{"price":43420,"nominal":"116","volume":"5025460","trades":"3"},"12:22":{"price":43320,"nominal":"23","volume":"998220","trades":"6"},"12:21":{"price":43360,"nominal":"67","volume":"2909140","trades":"3"},"12:20":{"price":43420,"nominal":"7","volume":"303840","trades":"4"},"12:19":{"price":43360,"nominal":"228","volume":"9912480","trades":"7"},"12:18":{"price":43440,"nominal":"706","volume":"30670260","trades":"9"},"12:17":{"price":43500,"nominal":"1560","volume":"67860000","trades":"3"},"12:16":{"price":43500,"nominal":"424","volume":"18444020","trades":"3"},"12:15":{"price":43520,"nominal":"2","volume":"87040","trades":"1"},"12:14":{"price":43520,"nominal":"7","volume":"304220","trades":"2"},"12:13":{"price":43520,"nominal":"7","volume":"304220","trades":"2"},"12:12":{"price":43460,"nominal":"10","volume":"434660","trades":"2"},"12:11":{"price":43460,"nominal":"2","volume":"86920","trades":"1"},"12:10":{"price":43460,"nominal":"40","volume":"1739200","trades":"1"},"12:09":{"price":43480,"nominal":"80","volume":"3479460","trades":"3"},"12:08":{"price":43480,"nominal":"9","volume":"391860","trades":"1"},"12:07":{"price":43540,"nominal":"199","volume":"8660580","trades":"2"},"12:06":{"price":43520,"nominal":"5","volume":"217900","trades":"1"},"12:05":{"price":43580,"nominal":"7","volume":"304500","trades":"1"},"12:04":{"price":43500,"nominal":"10","volume":"434200","trades":"1"},"12:03":{"price":43420,"nominal":"376","volume":"16333440","trades":"11"},"12:02":{"price":43440,"nominal":"500","volume":"21701940","trades":"4"},"12:01":{"price":43420,"nominal":"92","volume":"3994640","trades":"4"},"12:00":{"price":43420,"nominal":"2801","volume":"121578860","trades":"30"},"11:59":{"price":43420,"nominal":"62","volume":"2692040","trades":"6"},"11:58":{"price":43420,"nominal":"6","volume":"260440","trades":"4"},"11:57":{"price":43420,"nominal":"352","volume":"15283660","trades":"5"},"11:56":{"price":43420,"nominal":"20","volume":"867820","trades":"4"},"11:55":{"price":43400,"nominal":"32","volume":"1389180","trades":"6"},"11:54":{"price":43420,"nominal":"523","volume":"22707740","trades":"12"},"11:53":{"price":43420,"nominal":"111","volume":"4819540","trades":"13"},"11:52":{"price":43420,"nominal":"738","volume":"32033960","trades":"8"},"11:51":{"price":43440,"nominal":"45","volume":"1954400","trades":"7"},"11:50":{"price":43440,"nominal":"30","volume":"1303260","trades":"2"},"11:49":{"price":43460,"nominal":"11","volume":"477440","trades":"3"},"11:48":{"price":43400,"nominal":"14","volume":"607600","trades":"2"},"11:47":{"price":43400,"nominal":"28","volume":"1214760","trades":"6"},"11:46":{"price":43440,"nominal":"1","volume":"43380","trades":"1"},"11:45":{"price":43380,"nominal":"41","volume":"1778760","trades":"4"},"11:44":{"price":43380,"nominal":"26","volume":"1130400","trades":"3"},"11:43":{"price":43480,"nominal":"31","volume":"1345760","trades":"2"},"11:42":{"price":43400,"nominal":"86","volume":"3736000","trades":"9"},"11:41":{"price":43500,"nominal":"17","volume":"738440","trades":"2"},"11:40":{"price":43420,"nominal":"10","volume":"434280","trades":"2"},"11:39":{"price":43380,"nominal":"64","volume":"2778420","trades":"7"},"11:38":{"price":43500,"nominal":"9","volume":"391360","trades":"6"},"11:37":{"price":43540,"nominal":"24","volume":"1043480","trades":"4"},"11:36":{"price":43580,"nominal":"52","volume":"2264060","trades":"2"},"11:35":{"price":43520,"nominal":"247","volume":"10745060","trades":"2"},"11:34":{"price":43580,"nominal":"156","volume":"6795240","trades":"5"},"11:33":{"price":43540,"nominal":"8","volume":"347600","trades":"2"},"11:32":{"price":43420,"nominal":"2","volume":"86720","trades":"1"},"11:31":{"price":43360,"nominal":"79","volume":"3424640","trades":"3"},"11:30":{"price":43380,"nominal":"2180","volume":"94394240","trades":"7"},"11:29":{"price":43300,"nominal":"730","volume":"31623400","trades":"10"},"11:28":{"price":43300,"nominal":"4","volume":"173360","trades":"2"},"11:27":{"price":43380,"nominal":"32","volume":"1387660","trades":"7"},"11:26":{"price":43420,"nominal":"57","volume":"2471520","trades":"1"},"11:25":{"price":43360,"nominal":"22","volume":"954280","trades":"7"},"11:24":{"price":43420,"nominal":"34","volume":"1474360","trades":"4"},"11:23":{"price":43360,"nominal":"9","volume":"390960","trades":"3"},"11:22":{"price":43360,"nominal":"9","volume":"390960","trades":"3"},"11:21":{"price":43440,"nominal":"32","volume":"1391040","trades":"7"},"11:20":{"price":43500,"nominal":"100","volume":"4346680","trades":"4"},"11:19":{"price":43460,"nominal":"4","volume":"173920","trades":"1"},"11:18":{"price":43480,"nominal":"41","volume":"1782320","trades":"9"},"11:17":{"price":43500,"nominal":"18","volume":"781800","trades":"3"},"11:16":{"price":43500,"nominal":"24","volume":"1043880","trades":"3"},"11:15":{"price":43500,"nominal":"50","volume":"2173000","trades":"1"},"11:14":{"price":43460,"nominal":"4","volume":"174080","trades":"2"},"11:13":{"price":43520,"nominal":"11","volume":"479600","trades":"2"},"11:12":{"price":43600,"nominal":"16","volume":"697220","trades":"5"},"11:11":{"price":43540,"nominal":"5","volume":"217340","trades":"3"},"11:10":{"price":43500,"nominal":"2","volume":"87000","trades":"1"},"11:09":{"price":43500,"nominal":"1","volume":"43520","trades":"1"},"11:08":{"price":43520,"nominal":"28","volume":"1218520","trades":"5"},"11:07":{"price":43520,"nominal":"14","volume":"608520","trades":"3"},"11:06":{"price":43560,"nominal":"8","volume":"348480","trades":"1"},"11:05":{"price":43560,"nominal":"66","volume":"2872700","trades":"8"},"11:04":{"price":43520,"nominal":"25","volume":"1088780","trades":"2"},"11:03":{"price":43560,"nominal":"18","volume":"782420","trades":"4"},"11:02":{"price":43460,"nominal":"2","volume":"86960","trades":"2"},"11:01":{"price":43480,"nominal":"2","volume":"86960","trades":"1"},"11:00":{"price":43480,"nominal":"16","volume":"695860","trades":"4"},"10:59":{"price":43500,"nominal":"40","volume":"1739920","trades":"6"},"10:58":{"price":43420,"nominal":"68","volume":"2954160","trades":"3"},"10:57":{"price":43440,"nominal":"12","volume":"521760","trades":"4"},"10:56":{"price":43520,"nominal":"7","volume":"304480","trades":"4"},"10:54":{"price":43460,"nominal":"4","volume":"174040","trades":"2"},"10:53":{"price":43500,"nominal":"5","volume":"217420","trades":"2"},"10:52":{"price":43460,"nominal":"60","volume":"2607680","trades":"2"},"10:51":{"price":43460,"nominal":"19","volume":"826000","trades":"6"},"10:50":{"price":43520,"nominal":"47","volume":"2041480","trades":"7"},"10:49":{"price":43480,"nominal":"447","volume":"19411600","trades":"12"},"10:48":{"price":43380,"nominal":"3","volume":"130200","trades":"2"},"10:47":{"price":43440,"nominal":"8","volume":"346780","trades":"2"},"10:46":{"price":43400,"nominal":"18","volume":"781680","trades":"4"},"10:45":{"price":43440,"nominal":"20","volume":"868320","trades":"6"},"10:44":{"price":43380,"nominal":"161","volume":"6993980","trades":"3"},"10:43":{"price":43480,"nominal":"33","volume":"1433080","trades":"4"},"10:42":{"price":43400,"nominal":"93","volume":"4038000","trades":"4"},"10:41":{"price":43480,"nominal":"93","volume":"4036320","trades":"4"},"10:40":{"price":43400,"nominal":"29","volume":"1259760","trades":"5"},"10:39":{"price":43440,"nominal":"5","volume":"217000","trades":"1"},"10:38":{"price":43400,"nominal":"41","volume":"1774580","trades":"5"},"10:37":{"price":43260,"nominal":"23","volume":"997180","trades":"2"},"10:36":{"price":43360,"nominal":"172","volume":"7438100","trades":"4"},"10:35":{"price":43240,"nominal":"1174","volume":"50789660","trades":"7"},"10:34":{"price":43300,"nominal":"18","volume":"778880","trades":"3"},"10:33":{"price":43280,"nominal":"113","volume":"4894860","trades":"26"},"10:32":{"price":43360,"nominal":"69","volume":"2990980","trades":"8"},"10:31":{"price":43360,"nominal":"33","volume":"1431040","trades":"7"},"10:30":{"price":43440,"nominal":"81","volume":"3515180","trades":"6"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":31.06,"nominal":"1","volume":"31","trades":"1"},"16:58":{"price":31.06,"nominal":"1","volume":"31","trades":"1"},"16:57":{"price":31.06,"nominal":"1","volume":"31","trades":"1"},"16:56":{"price":31.06,"nominal":"1","volume":"31","trades":"1"},"16:55":{"price":31.06,"nominal":"1","volume":"31","trades":"1"},"16:54":{"price":31.06,"nominal":"1","volume":"31","trades":"1"},"16:53":{"price":30.6,"nominal":"1401","volume":"42871","trades":"25"},"16:52":{"price":30.6,"nominal":"1401","volume":"42871","trades":"25"},"16:51":{"price":30.6,"nominal":"330","volume":"10099","trades":"14"},"16:50":{"price":30.65,"nominal":"6","volume":"184","trades":"1"},"16:49":{"price":30.65,"nominal":"6","volume":"184","trades":"1"},"16:48":{"price":30.65,"nominal":"6","volume":"184","trades":"1"},"16:47":{"price":30.65,"nominal":"6","volume":"184","trades":"1"},"16:46":{"price":30.7,"nominal":"6","volume":"184","trades":"1"},"16:45":{"price":30.7,"nominal":"6","volume":"184","trades":"1"},"16:44":{"price":30.63,"nominal":"33","volume":"1011","trades":"4"},"16:43":{"price":30.63,"nominal":"33","volume":"1011","trades":"4"},"16:42":{"price":30.72,"nominal":"3","volume":"92","trades":"1"},"16:41":{"price":30.72,"nominal":"3","volume":"92","trades":"1"},"16:40":{"price":30.72,"nominal":"3","volume":"92","trades":"1"},"16:39":{"price":30.72,"nominal":"3","volume":"92","trades":"1"},"16:38":{"price":30.72,"nominal":"5","volume":"154","trades":"1"},"16:37":{"price":30.72,"nominal":"5","volume":"154","trades":"1"},"16:36":{"price":30.72,"nominal":"5","volume":"154","trades":"1"},"16:35":{"price":30.72,"nominal":"5","volume":"154","trades":"1"},"16:34":{"price":30.72,"nominal":"5","volume":"154","trades":"1"},"16:33":{"price":30.72,"nominal":"5","volume":"154","trades":"1"},"16:32":{"price":30.72,"nominal":"5","volume":"154","trades":"1"},"16:31":{"price":30.82,"nominal":"130","volume":"3989","trades":"1"},"16:30":{"price":30.82,"nominal":"130","volume":"3989","trades":"1"},"16:29":{"price":30.82,"nominal":"130","volume":"3989","trades":"1"},"16:28":{"price":30.82,"nominal":"130","volume":"3989","trades":"1"},"16:27":{"price":30.82,"nominal":"130","volume":"3989","trades":"1"},"16:26":{"price":30.82,"nominal":"130","volume":"3989","trades":"1"},"16:25":{"price":30.82,"nominal":"130","volume":"3989","trades":"1"},"16:24":{"price":30.82,"nominal":"130","volume":"3989","trades":"1"},"16:23":{"price":30.82,"nominal":"130","volume":"3989","trades":"1"},"16:22":{"price":30.82,"nominal":"130","volume":"3989","trades":"1"},"16:21":{"price":30.82,"nominal":"130","volume":"3989","trades":"1"},"16:20":{"price":30.69,"nominal":"324","volume":"9992","trades":"2"},"16:19":{"price":30.69,"nominal":"324","volume":"9992","trades":"2"},"16:18":{"price":30.69,"nominal":"324","volume":"9992","trades":"2"},"16:17":{"price":30.84,"nominal":"2","volume":"62","trades":"1"},"16:16":{"price":30.85,"nominal":"1","volume":"31","trades":"1"},"16:15":{"price":30.85,"nominal":"1","volume":"31","trades":"1"},"16:14":{"price":30.8,"nominal":"1","volume":"31","trades":"1"},"16:13":{"price":30.8,"nominal":"1","volume":"31","trades":"1"},"16:12":{"price":30.79,"nominal":"64","volume":"1965","trades":"1"},"16:11":{"price":30.79,"nominal":"64","volume":"1965","trades":"1"},"16:10":{"price":30.79,"nominal":"64","volume":"1965","trades":"1"},"16:09":{"price":30.79,"nominal":"64","volume":"1965","trades":"1"},"16:08":{"price":30.79,"nominal":"64","volume":"1965","trades":"1"},"16:07":{"price":30.79,"nominal":"64","volume":"1965","trades":"1"},"16:06":{"price":30.78,"nominal":"2","volume":"61","trades":"2"},"16:05":{"price":30.6,"nominal":"1","volume":"31","trades":"1"},"16:04":{"price":30.6,"nominal":"1","volume":"31","trades":"1"},"16:03":{"price":30.6,"nominal":"1","volume":"31","trades":"1"},"16:02":{"price":30.55,"nominal":"15","volume":"458","trades":"1"},"16:01":{"price":30.55,"nominal":"15","volume":"458","trades":"1"},"16:00":{"price":30.55,"nominal":"15","volume":"458","trades":"1"},"15:59":{"price":30.55,"nominal":"15","volume":"458","trades":"1"},"15:58":{"price":30.56,"nominal":"33","volume":"1008","trades":"2"},"15:57":{"price":30.56,"nominal":"33","volume":"1008","trades":"2"},"15:56":{"price":30.56,"nominal":"33","volume":"1008","trades":"2"},"15:55":{"price":30.56,"nominal":"9","volume":"275","trades":"1"},"15:54":{"price":30.56,"nominal":"9","volume":"275","trades":"1"},"15:53":{"price":30.56,"nominal":"9","volume":"275","trades":"1"},"15:52":{"price":30.55,"nominal":"1","volume":"31","trades":"2"},"15:51":{"price":30.55,"nominal":"1","volume":"31","trades":"2"},"15:50":{"price":30.55,"nominal":"1","volume":"31","trades":"2"},"15:49":{"price":30.55,"nominal":"1","volume":"31","trades":"2"},"15:48":{"price":30.55,"nominal":"1","volume":"31","trades":"2"},"15:47":{"price":30.55,"nominal":"1","volume":"31","trades":"2"},"15:46":{"price":30.55,"nominal":"1","volume":"31","trades":"2"},"15:45":{"price":30.55,"nominal":"1","volume":"31","trades":"2"},"15:44":{"price":30.55,"nominal":"1","volume":"31","trades":"2"},"15:43":{"price":30.55,"nominal":"1","volume":"31","trades":"2"},"15:42":{"price":30.55,"nominal":"1","volume":"31","trades":"2"},"15:41":{"price":30.59,"nominal":"286","volume":"8741","trades":"8"},"15:40":{"price":30.59,"nominal":"286","volume":"8741","trades":"8"},"15:39":{"price":30.59,"nominal":"286","volume":"8741","trades":"8"},"15:38":{"price":30.59,"nominal":"286","volume":"8741","trades":"8"},"15:37":{"price":30.59,"nominal":"286","volume":"8741","trades":"8"},"15:36":{"price":30.59,"nominal":"286","volume":"8741","trades":"8"},"15:35":{"price":30.59,"nominal":"20","volume":"612","trades":"2"},"15:34":{"price":30.59,"nominal":"20","volume":"612","trades":"2"},"15:33":{"price":30.59,"nominal":"20","volume":"612","trades":"2"},"15:32":{"price":30.59,"nominal":"20","volume":"612","trades":"2"},"15:31":{"price":30.59,"nominal":"6","volume":"184","trades":"1"},"15:30":{"price":30.65,"nominal":"5","volume":"153","trades":"1"},"15:29":{"price":30.65,"nominal":"5","volume":"153","trades":"1"},"15:28":{"price":30.65,"nominal":"5","volume":"153","trades":"1"},"15:27":{"price":30.65,"nominal":"5","volume":"153","trades":"1"},"15:26":{"price":30.59,"nominal":"2","volume":"61","trades":"1"},"15:25":{"price":30.59,"nominal":"14","volume":"429","trades":"1"},"15:24":{"price":30.59,"nominal":"14","volume":"429","trades":"1"},"15:23":{"price":30.62,"nominal":"5","volume":"153","trades":"1"},"15:22":{"price":30.62,"nominal":"2","volume":"61","trades":"2"},"15:21":{"price":30.62,"nominal":"2","volume":"61","trades":"2"},"15:20":{"price":30.62,"nominal":"2","volume":"61","trades":"2"},"15:19":{"price":30.62,"nominal":"2","volume":"61","trades":"2"},"15:18":{"price":30.62,"nominal":"2","volume":"61","trades":"2"},"15:17":{"price":30.65,"nominal":"1","volume":"31","trades":"1"},"15:16":{"price":30.59,"nominal":"9","volume":"276","trades":"1"},"15:15":{"price":30.65,"nominal":"3","volume":"92","trades":"1"},"15:14":{"price":30.65,"nominal":"3","volume":"92","trades":"1"},"15:13":{"price":30.59,"nominal":"115","volume":"3518","trades":"1"},"15:12":{"price":30.59,"nominal":"4","volume":"122","trades":"2"},"15:11":{"price":30.46,"nominal":"2","volume":"61","trades":"1"},"15:10":{"price":30.46,"nominal":"2","volume":"61","trades":"1"},"15:09":{"price":30.46,"nominal":"2","volume":"61","trades":"1"},"15:08":{"price":30.46,"nominal":"2","volume":"61","trades":"1"},"15:07":{"price":30.46,"nominal":"2","volume":"61","trades":"1"},"15:06":{"price":30.46,"nominal":"2","volume":"61","trades":"1"},"15:05":{"price":30.58,"nominal":"7","volume":"214","trades":"1"},"15:04":{"price":30.58,"nominal":"7","volume":"214","trades":"1"},"15:03":{"price":30.58,"nominal":"7","volume":"214","trades":"1"},"15:02":{"price":30.58,"nominal":"7","volume":"214","trades":"1"},"15:01":{"price":30.58,"nominal":"7","volume":"214","trades":"1"},"15:00":{"price":30.58,"nominal":"7","volume":"214","trades":"1"},"14:59":{"price":30.58,"nominal":"7","volume":"214","trades":"1"},"14:58":{"price":30.58,"nominal":"50","volume":"1523","trades":"2"},"14:57":{"price":30.46,"nominal":"8","volume":"244","trades":"1"},"14:56":{"price":30.46,"nominal":"8","volume":"244","trades":"1"},"14:55":{"price":30.46,"nominal":"8","volume":"244","trades":"1"},"14:54":{"price":30.46,"nominal":"8","volume":"244","trades":"1"},"14:53":{"price":30.46,"nominal":"8","volume":"244","trades":"1"},"14:52":{"price":30.55,"nominal":"6","volume":"183","trades":"1"},"14:51":{"price":30.55,"nominal":"6","volume":"183","trades":"1"},"14:50":{"price":30.55,"nominal":"6","volume":"183","trades":"1"},"14:49":{"price":30.55,"nominal":"6","volume":"183","trades":"1"},"14:48":{"price":30.55,"nominal":"6","volume":"183","trades":"1"},"14:47":{"price":30.54,"nominal":"32","volume":"976","trades":"1"},"14:46":{"price":30.54,"nominal":"32","volume":"976","trades":"1"},"14:45":{"price":30.54,"nominal":"32","volume":"976","trades":"1"},"14:44":{"price":30.54,"nominal":"32","volume":"976","trades":"1"},"14:43":{"price":30.55,"nominal":"1","volume":"31","trades":"3"},"14:42":{"price":30.55,"nominal":"1","volume":"31","trades":"3"},"14:41":{"price":30.55,"nominal":"1","volume":"31","trades":"3"},"14:40":{"price":30.5,"nominal":"30","volume":"915","trades":"2"},"14:39":{"price":30.5,"nominal":"30","volume":"915","trades":"2"},"14:38":{"price":30.5,"nominal":"30","volume":"915","trades":"2"},"14:37":{"price":30.49,"nominal":"4","volume":"122","trades":"1"},"14:36":{"price":30.49,"nominal":"1","volume":"30","trades":"1"},"14:35":{"price":30.49,"nominal":"1","volume":"30","trades":"1"},"14:34":{"price":30.44,"nominal":"11","volume":"336","trades":"1"},"14:33":{"price":30.44,"nominal":"11","volume":"336","trades":"1"},"14:32":{"price":30.5,"nominal":"6","volume":"183","trades":"1"},"14:31":{"price":30.5,"nominal":"13","volume":"397","trades":"1"},"14:30":{"price":30.5,"nominal":"16","volume":"488","trades":"4"},"14:29":{"price":30.5,"nominal":"16","volume":"488","trades":"4"},"14:28":{"price":30.5,"nominal":"16","volume":"488","trades":"4"},"14:27":{"price":30.5,"nominal":"16","volume":"488","trades":"4"},"14:26":{"price":30.49,"nominal":"1","volume":"31","trades":"1"},"14:25":{"price":30.5,"nominal":"4","volume":"122","trades":"2"},"14:24":{"price":30.5,"nominal":"4","volume":"122","trades":"2"},"14:23":{"price":30.5,"nominal":"51","volume":"1551","trades":"1"},"14:22":{"price":30.5,"nominal":"51","volume":"1551","trades":"1"},"14:21":{"price":30.5,"nominal":"51","volume":"1551","trades":"1"},"14:20":{"price":30.5,"nominal":"51","volume":"1551","trades":"1"},"14:19":{"price":30.5,"nominal":"51","volume":"1551","trades":"1"},"14:18":{"price":30.36,"nominal":"6","volume":"183","trades":"5"},"14:17":{"price":30.36,"nominal":"6","volume":"183","trades":"5"},"14:16":{"price":30.36,"nominal":"6","volume":"183","trades":"5"},"14:15":{"price":30.51,"nominal":"3","volume":"92","trades":"1"},"14:14":{"price":30.51,"nominal":"46","volume":"1402","trades":"2"},"14:13":{"price":30.51,"nominal":"46","volume":"1402","trades":"2"},"14:12":{"price":30.51,"nominal":"46","volume":"1402","trades":"2"},"14:11":{"price":30.51,"nominal":"46","volume":"1402","trades":"2"},"14:10":{"price":30.5,"nominal":"17","volume":"518","trades":"3"},"14:09":{"price":30.46,"nominal":"93","volume":"2838","trades":"6"},"14:08":{"price":30.53,"nominal":"1600","volume":"48928","trades":"1"},"14:07":{"price":30.53,"nominal":"1600","volume":"48928","trades":"1"},"14:06":{"price":30.53,"nominal":"1600","volume":"48928","trades":"1"},"14:05":{"price":30.58,"nominal":"171","volume":"5230","trades":"3"},"14:04":{"price":30.58,"nominal":"171","volume":"5230","trades":"3"},"14:03":{"price":30.58,"nominal":"171","volume":"5230","trades":"3"},"14:02":{"price":30.58,"nominal":"171","volume":"5230","trades":"3"},"14:01":{"price":30.59,"nominal":"6","volume":"184","trades":"1"},"14:00":{"price":30.59,"nominal":"6","volume":"184","trades":"1"},"13:59":{"price":30.59,"nominal":"6","volume":"184","trades":"1"},"13:58":{"price":30.59,"nominal":"6","volume":"184","trades":"1"},"13:57":{"price":30.59,"nominal":"6","volume":"184","trades":"1"},"13:56":{"price":30.59,"nominal":"6","volume":"184","trades":"1"},"13:55":{"price":30.59,"nominal":"6","volume":"184","trades":"1"},"13:54":{"price":30.59,"nominal":"6","volume":"184","trades":"1"},"13:53":{"price":30.59,"nominal":"6","volume":"184","trades":"1"},"13:52":{"price":30.59,"nominal":"6","volume":"184","trades":"1"},"13:51":{"price":30.59,"nominal":"6","volume":"184","trades":"1"},"13:50":{"price":30.62,"nominal":"1","volume":"31","trades":"1"},"13:49":{"price":30.62,"nominal":"1","volume":"31","trades":"1"},"13:48":{"price":30.62,"nominal":"1","volume":"31","trades":"1"},"13:47":{"price":30.62,"nominal":"1","volume":"31","trades":"1"},"13:46":{"price":30.62,"nominal":"1","volume":"31","trades":"1"},"13:45":{"price":30.58,"nominal":"1","volume":"31","trades":"1"},"13:44":{"price":30.58,"nominal":"1","volume":"31","trades":"1"},"13:43":{"price":30.58,"nominal":"1","volume":"31","trades":"1"},"13:42":{"price":30.58,"nominal":"1","volume":"31","trades":"1"},"13:41":{"price":30.58,"nominal":"1","volume":"31","trades":"1"},"13:40":{"price":30.58,"nominal":"1","volume":"31","trades":"1"},"13:39":{"price":30.58,"nominal":"1","volume":"31","trades":"1"},"13:38":{"price":30.58,"nominal":"1","volume":"31","trades":"1"},"13:37":{"price":30.58,"nominal":"1","volume":"31","trades":"1"},"13:36":{"price":30.59,"nominal":"71","volume":"2172","trades":"1"},"13:35":{"price":30.59,"nominal":"71","volume":"2172","trades":"1"},"13:34":{"price":30.59,"nominal":"71","volume":"2172","trades":"1"},"13:33":{"price":30.59,"nominal":"71","volume":"2172","trades":"1"},"13:32":{"price":30.59,"nominal":"71","volume":"2172","trades":"1"},"13:31":{"price":30.59,"nominal":"71","volume":"2172","trades":"1"},"13:30":{"price":30.59,"nominal":"1","volume":"31","trades":"2"},"13:29":{"price":30.59,"nominal":"1","volume":"31","trades":"2"},"13:28":{"price":30.59,"nominal":"1","volume":"31","trades":"2"},"13:27":{"price":30.59,"nominal":"1","volume":"31","trades":"2"},"13:26":{"price":30.59,"nominal":"1","volume":"31","trades":"2"},"13:25":{"price":30.59,"nominal":"1","volume":"31","trades":"2"},"13:24":{"price":30.59,"nominal":"7","volume":"214","trades":"2"},"13:23":{"price":30.59,"nominal":"7","volume":"214","trades":"2"},"13:22":{"price":30.59,"nominal":"7","volume":"214","trades":"2"},"13:21":{"price":30.59,"nominal":"7","volume":"214","trades":"2"},"13:20":{"price":30.59,"nominal":"7","volume":"214","trades":"2"},"13:19":{"price":30.58,"nominal":"210","volume":"6428","trades":"1"},"13:18":{"price":30.58,"nominal":"210","volume":"6428","trades":"1"},"13:17":{"price":30.58,"nominal":"210","volume":"6428","trades":"1"},"13:16":{"price":30.61,"nominal":"18","volume":"551","trades":"2"},"13:15":{"price":30.61,"nominal":"18","volume":"551","trades":"2"},"13:14":{"price":30.61,"nominal":"18","volume":"551","trades":"2"},"13:13":{"price":30.61,"nominal":"18","volume":"551","trades":"2"},"13:12":{"price":30.61,"nominal":"18","volume":"551","trades":"2"},"13:11":{"price":30.61,"nominal":"18","volume":"551","trades":"2"},"13:10":{"price":30.61,"nominal":"18","volume":"551","trades":"2"},"13:09":{"price":30.61,"nominal":"18","volume":"551","trades":"2"},"13:08":{"price":30.62,"nominal":"87","volume":"2657","trades":"3"},"13:07":{"price":30.53,"nominal":"26","volume":"794","trades":"4"},"13:06":{"price":30.6,"nominal":"6","volume":"184","trades":"1"},"13:05":{"price":30.6,"nominal":"9","volume":"275","trades":"1"},"13:04":{"price":30.6,"nominal":"9","volume":"275","trades":"1"},"13:03":{"price":30.51,"nominal":"4","volume":"122","trades":"1"},"13:02":{"price":30.6,"nominal":"76","volume":"2325","trades":"1"},"13:01":{"price":30.6,"nominal":"76","volume":"2325","trades":"1"},"13:00":{"price":30.59,"nominal":"6","volume":"183","trades":"2"},"12:59":{"price":30.53,"nominal":"3","volume":"91","trades":"2"},"12:58":{"price":30.53,"nominal":"3","volume":"91","trades":"2"},"12:57":{"price":30.53,"nominal":"3","volume":"91","trades":"2"},"12:56":{"price":30.53,"nominal":"3","volume":"91","trades":"2"},"12:55":{"price":30.53,"nominal":"3","volume":"91","trades":"2"},"12:54":{"price":30.53,"nominal":"3","volume":"91","trades":"2"},"12:53":{"price":30.53,"nominal":"3","volume":"91","trades":"2"},"12:52":{"price":30.48,"nominal":"12","volume":"366","trades":"2"},"12:51":{"price":30.48,"nominal":"12","volume":"366","trades":"2"},"12:50":{"price":30.48,"nominal":"12","volume":"366","trades":"2"},"12:49":{"price":30.48,"nominal":"12","volume":"366","trades":"2"},"12:48":{"price":30.48,"nominal":"12","volume":"366","trades":"2"},"12:47":{"price":30.48,"nominal":"12","volume":"366","trades":"2"},"12:46":{"price":30.48,"nominal":"12","volume":"366","trades":"2"},"12:45":{"price":30.48,"nominal":"12","volume":"366","trades":"2"},"12:44":{"price":30.48,"nominal":"12","volume":"366","trades":"2"},"12:43":{"price":30.48,"nominal":"12","volume":"366","trades":"2"},"12:42":{"price":30.48,"nominal":"12","volume":"366","trades":"2"},"12:41":{"price":30.48,"nominal":"12","volume":"366","trades":"2"},"12:40":{"price":30.48,"nominal":"12","volume":"366","trades":"2"},"12:39":{"price":30.51,"nominal":"832","volume":"25384","trades":"5"},"12:38":{"price":30.51,"nominal":"3","volume":"92","trades":"1"},"12:37":{"price":30.56,"nominal":"3","volume":"92","trades":"1"},"12:36":{"price":30.56,"nominal":"3","volume":"92","trades":"1"},"12:35":{"price":30.56,"nominal":"3","volume":"92","trades":"1"},"12:34":{"price":30.56,"nominal":"1","volume":"31","trades":"1"},"12:33":{"price":30.53,"nominal":"36","volume":"1100","trades":"1"},"12:32":{"price":30.53,"nominal":"36","volume":"1100","trades":"1"},"12:31":{"price":30.55,"nominal":"75","volume":"2296","trades":"1"},"12:30":{"price":30.61,"nominal":"3","volume":"92","trades":"1"},"12:29":{"price":30.55,"nominal":"38","volume":"1162","trades":"1"},"12:28":{"price":30.55,"nominal":"38","volume":"1162","trades":"1"},"12:27":{"price":30.59,"nominal":"98","volume":"2999","trades":"3"},"12:26":{"price":30.59,"nominal":"98","volume":"2999","trades":"3"},"12:25":{"price":30.59,"nominal":"98","volume":"2999","trades":"3"},"12:24":{"price":30.59,"nominal":"98","volume":"2999","trades":"3"},"12:23":{"price":30.6,"nominal":"12","volume":"367","trades":"2"},"12:22":{"price":30.6,"nominal":"35","volume":"1071","trades":"2"},"12:21":{"price":30.6,"nominal":"35","volume":"1071","trades":"2"},"12:20":{"price":30.6,"nominal":"35","volume":"1071","trades":"2"},"12:19":{"price":30.61,"nominal":"175","volume":"5359","trades":"2"},"12:18":{"price":30.62,"nominal":"35","volume":"1072","trades":"1"},"12:17":{"price":30.62,"nominal":"53","volume":"1624","trades":"1"},"12:16":{"price":30.62,"nominal":"53","volume":"1624","trades":"1"},"12:15":{"price":30.62,"nominal":"53","volume":"1624","trades":"1"},"12:14":{"price":30.65,"nominal":"11","volume":"337","trades":"1"},"12:13":{"price":30.65,"nominal":"11","volume":"337","trades":"1"},"12:12":{"price":30.65,"nominal":"11","volume":"337","trades":"1"},"12:11":{"price":30.65,"nominal":"11","volume":"337","trades":"1"},"12:10":{"price":30.65,"nominal":"11","volume":"337","trades":"1"},"12:09":{"price":30.65,"nominal":"11","volume":"337","trades":"1"},"12:08":{"price":30.65,"nominal":"20","volume":"613","trades":"1"},"12:07":{"price":30.65,"nominal":"24","volume":"735","trades":"1"},"12:06":{"price":30.65,"nominal":"24","volume":"735","trades":"1"},"12:05":{"price":30.61,"nominal":"10","volume":"306","trades":"2"},"12:04":{"price":30.61,"nominal":"10","volume":"306","trades":"2"},"12:03":{"price":30.61,"nominal":"10","volume":"306","trades":"2"},"12:02":{"price":30.61,"nominal":"10","volume":"306","trades":"2"},"12:01":{"price":30.56,"nominal":"102","volume":"3121","trades":"2"},"12:00":{"price":30.56,"nominal":"102","volume":"3121","trades":"2"},"11:59":{"price":30.6,"nominal":"20","volume":"612","trades":"1"},"11:58":{"price":30.6,"nominal":"20","volume":"612","trades":"1"},"11:57":{"price":30.6,"nominal":"20","volume":"612","trades":"1"},"11:56":{"price":30.6,"nominal":"20","volume":"612","trades":"1"},"11:55":{"price":30.61,"nominal":"17","volume":"520","trades":"4"},"11:54":{"price":30.59,"nominal":"12","volume":"368","trades":"1"},"11:53":{"price":30.64,"nominal":"6","volume":"184","trades":"1"},"11:52":{"price":30.59,"nominal":"2","volume":"61","trades":"1"},"11:51":{"price":30.59,"nominal":"2","volume":"61","trades":"1"},"11:50":{"price":30.59,"nominal":"2","volume":"61","trades":"1"},"11:49":{"price":30.59,"nominal":"2","volume":"61","trades":"1"},"11:48":{"price":30.59,"nominal":"2","volume":"61","trades":"1"},"11:47":{"price":30.59,"nominal":"2","volume":"61","trades":"1"},"11:46":{"price":30.5,"nominal":"40","volume":"1223","trades":"3"},"11:45":{"price":30.5,"nominal":"7","volume":"215","trades":"1"},"11:44":{"price":30.5,"nominal":"7","volume":"215","trades":"1"},"11:43":{"price":30.5,"nominal":"7","volume":"215","trades":"1"},"11:42":{"price":30.5,"nominal":"7","volume":"215","trades":"1"},"11:41":{"price":30.5,"nominal":"7","volume":"215","trades":"1"},"11:40":{"price":30.5,"nominal":"7","volume":"215","trades":"1"},"11:39":{"price":30.66,"nominal":"15","volume":"459","trades":"3"},"11:38":{"price":30.66,"nominal":"15","volume":"459","trades":"3"},"11:37":{"price":30.57,"nominal":"111","volume":"3390","trades":"10"},"11:36":{"price":30.66,"nominal":"14","volume":"427","trades":"1"},"11:35":{"price":30.51,"nominal":"29","volume":"886","trades":"1"},"11:34":{"price":30.51,"nominal":"29","volume":"886","trades":"1"},"11:33":{"price":30.51,"nominal":"29","volume":"886","trades":"1"},"11:32":{"price":30.57,"nominal":"344","volume":"10509","trades":"3"},"11:31":{"price":30.57,"nominal":"344","volume":"10509","trades":"3"},"11:30":{"price":30.57,"nominal":"344","volume":"10509","trades":"3"},"11:29":{"price":30.55,"nominal":"742","volume":"22685","trades":"2"},"11:28":{"price":30.55,"nominal":"742","volume":"22685","trades":"2"},"11:27":{"price":30.55,"nominal":"742","volume":"22685","trades":"2"},"11:26":{"price":30.57,"nominal":"3","volume":"92","trades":"2"},"11:25":{"price":30.56,"nominal":"23","volume":"703","trades":"3"},"11:24":{"price":30.62,"nominal":"6","volume":"184","trades":"1"},"11:23":{"price":30.62,"nominal":"6","volume":"184","trades":"1"},"11:22":{"price":30.62,"nominal":"6","volume":"184","trades":"1"},"11:21":{"price":30.62,"nominal":"40","volume":"1226","trades":"1"},"11:20":{"price":30.65,"nominal":"2","volume":"61","trades":"3"},"11:19":{"price":30.65,"nominal":"2","volume":"61","trades":"3"},"11:18":{"price":30.65,"nominal":"2","volume":"61","trades":"3"},"11:17":{"price":30.67,"nominal":"8","volume":"246","trades":"1"},"11:16":{"price":30.67,"nominal":"8","volume":"246","trades":"1"},"11:15":{"price":30.73,"nominal":"9","volume":"276","trades":"1"},"11:14":{"price":30.73,"nominal":"9","volume":"276","trades":"1"},"11:13":{"price":30.73,"nominal":"9","volume":"276","trades":"1"},"11:12":{"price":30.72,"nominal":"1","volume":"31","trades":"1"},"11:11":{"price":30.69,"nominal":"11","volume":"337","trades":"2"},"11:10":{"price":30.67,"nominal":"1","volume":"31","trades":"1"},"11:09":{"price":30.67,"nominal":"1","volume":"31","trades":"1"},"11:08":{"price":30.67,"nominal":"1","volume":"31","trades":"1"},"11:07":{"price":30.65,"nominal":"8","volume":"245","trades":"1"},"11:06":{"price":30.68,"nominal":"42","volume":"1288","trades":"4"},"11:05":{"price":30.68,"nominal":"42","volume":"1288","trades":"4"},"11:04":{"price":30.67,"nominal":"3","volume":"92","trades":"2"},"11:03":{"price":30.67,"nominal":"3","volume":"92","trades":"2"},"11:02":{"price":30.67,"nominal":"1","volume":"31","trades":"1"},"11:01":{"price":30.56,"nominal":"2","volume":"61","trades":"1"},"11:00":{"price":30.56,"nominal":"26","volume":"795","trades":"2"},"10:58":{"price":30.63,"nominal":"225","volume":"6901","trades":"1"},"10:57":{"price":30.66,"nominal":"12","volume":"367","trades":"2"},"10:56":{"price":30.55,"nominal":"15","volume":"460","trades":"4"},"10:54":{"price":30.5,"nominal":"8","volume":"245","trades":"1"},"10:52":{"price":30.62,"nominal":"4","volume":"123","trades":"1"},"10:50":{"price":30.65,"nominal":"16","volume":"488","trades":"4"},"10:49":{"price":30.59,"nominal":"23","volume":"700","trades":"2"},"10:42":{"price":30.45,"nominal":"125","volume":"3804","trades":"3"},"10:41":{"price":30.42,"nominal":"5","volume":"153","trades":"3"},"10:39":{"price":30.52,"nominal":"28","volume":"849","trades":"1"},"10:37":{"price":30.31,"nominal":"10","volume":"305","trades":"3"},"10:35":{"price":30.45,"nominal":"10","volume":"305","trades":"3"},"10:33":{"price":30.45,"nominal":"31","volume":"944","trades":"11"},"10:32":{"price":30.39,"nominal":"38","volume":"1159","trades":"5"},"10:31":{"price":30.45,"nominal":"59","volume":"1799","trades":"5"},"10:30":{"price":30.5,"nominal":"9","volume":"275","trades":"3"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:58":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:57":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:56":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:55":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:54":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:53":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:52":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:51":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:50":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:49":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:48":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:47":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:46":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:45":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:44":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:43":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:42":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:41":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:40":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:39":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:38":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:37":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:36":{"price":29.7,"nominal":"1","volume":"30","trades":"1"},"16:35":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:34":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:33":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:32":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:31":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:30":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:29":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:28":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:27":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:26":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:25":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:24":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:23":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:22":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:21":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:20":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:19":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:18":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:17":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:16":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:15":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:14":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:13":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:12":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:11":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:10":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:09":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:08":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:07":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:06":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:05":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:04":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:03":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:02":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:01":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"16:00":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"15:59":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"15:58":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"15:57":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"15:56":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"15:55":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"15:54":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"15:53":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"15:52":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"15:51":{"price":29.89,"nominal":"16","volume":"474","trades":"1"},"15:50":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:49":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:48":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:47":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:46":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:45":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:44":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:43":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:42":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:41":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:40":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:39":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:38":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:37":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:36":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:35":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:34":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:33":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:32":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:31":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:30":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:29":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:28":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:27":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:26":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:25":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:24":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:23":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:22":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:21":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:20":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:19":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:18":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:17":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:16":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:15":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:14":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:13":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:12":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:11":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:10":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:09":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:08":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:07":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:06":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:05":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:04":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:03":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:02":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:01":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"15:00":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:59":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:58":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:57":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:56":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:55":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:54":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:53":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:52":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:51":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:50":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:49":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:48":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:47":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:46":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:45":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:44":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:43":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:42":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:41":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:40":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:39":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:38":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:37":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:36":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:35":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:34":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:33":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:32":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:31":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:30":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:29":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:28":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:27":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:26":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:25":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:24":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:23":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:22":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:21":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:20":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:19":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:18":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:17":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:16":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:15":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:14":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:13":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:12":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:11":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:10":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:09":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:08":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:07":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:06":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:05":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:04":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:03":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:02":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:01":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"14:00":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:59":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:58":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:57":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:56":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:55":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:54":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:53":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:52":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:51":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:50":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:49":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:48":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:47":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:46":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:45":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:44":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:43":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:42":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:41":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:40":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:39":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:38":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:37":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:36":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:35":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:34":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:33":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:32":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:31":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:30":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:29":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:28":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:27":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:26":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:25":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:24":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:23":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:22":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:21":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:20":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:19":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:18":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:17":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:16":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:15":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:14":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:13":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:12":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:11":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:10":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:09":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:08":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:07":{"price":29.61,"nominal":"1","volume":"30","trades":"1"},"13:06":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"13:05":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"13:04":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"13:03":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"13:02":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"13:01":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"13:00":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"12:59":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"12:58":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"12:57":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"12:56":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"12:55":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"12:54":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"12:53":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"12:52":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"12:51":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"12:50":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"12:49":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"12:48":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"12:47":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"12:46":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"12:45":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"12:44":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"12:43":{"price":29.6,"nominal":"1","volume":"30","trades":"1"},"12:42":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:41":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:40":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:39":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:38":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:37":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:36":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:35":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:34":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:33":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:32":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:31":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:30":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:29":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:28":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:27":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:26":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:25":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:24":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:23":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:22":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:21":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:20":{"price":29.61,"nominal":"0","volume":"0","trades":"1"},"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":43800,"return":-0.73},"1w":{"date":"2026-03-12","prev":43600,"return":-0.28},"1m":{"date":"2026-02-19","prev":43640,"return":-0.37},"3m":{"date":"2025-12-19","prev":47740,"return":-8.92},"6m":{"date":"2025-09-19","prev":46840,"return":-7.17},"9m":{"date":"2025-06-19","prev":30575,"return":42.21},"1y":{"date":"2025-03-19","prev":31000,"return":40.26}}}}},"S29Y6":{"ticker":"S29Y6","name":"ARG Lecap 29\/05\/26","kind":"bondsa","img":"ARG","currency":{"ARS":"S29Y6"},"cashflow":{"2026-05-29":{"interest":0,"amortization":1.32146,"total":1.32146}},"maturity":"2026-05-29","data":{"ARS":{"daily":{"2026-03-19":{"price":1.2559,"ytm":30.4095,"nominal":"8528574328","volume":"10695041920"},"2026-03-18":{"price":1.25251,"ytm":31.7419,"nominal":"6332251881","volume":"7941033722"},"2026-03-17":{"price":1.2539,"ytm":30.50208,"nominal":"13822118499","volume":"17331709584"},"2026-03-16":{"price":1.2534,"ytm":30.28677,"nominal":"21644869609","volume":"27064708103"},"2026-03-13":{"price":1.24601,"ytm":33.6668,"nominal":"18163181679","volume":"22616611971"},"2026-03-12":{"price":1.23831,"ytm":36.10804,"nominal":"16291278598","volume":"20208416083"},"2026-03-11":{"price":1.24119,"ytm":34.10439,"nominal":"5655053885","volume":"7022163126"},"2026-03-10":{"price":1.24008,"ytm":34.161,"nominal":"12797560023","volume":"15859087599"},"2026-03-09":{"price":1.238,"ytm":34.69751,"nominal":"30020055948","volume":"37161698136"},"2026-03-06":{"price":1.2361,"ytm":35.13579,"nominal":"15669056974","volume":"19342487879"},"2026-03-05":{"price":1.2352,"ytm":34.11442,"nominal":"38968863240","volume":"48128553435"},"2026-03-04":{"price":1.2349,"ytm":33.79166,"nominal":"28695465973","volume":"35462615899"},"2026-03-03":{"price":1.2315,"ytm":34.91005,"nominal":"17231558475","volume":"21226044227"},"2026-03-02":{"price":1.2334,"ytm":33.57915,"nominal":"27650980863","volume":"34085454324"},"2026-02-27":{"price":1.23,"ytm":34.67459,"nominal":"28529301341","volume":"35078985960"},"2026-02-26":{"price":1.2258,"ytm":35.20286,"nominal":"42162982843","volume":"51588466282"},"2026-02-25":{"price":1.21851,"ytm":37.98973,"nominal":"10894719410","volume":"13303160354"},"2026-02-24":{"price":1.2193,"ytm":37.16319,"nominal":"6282085655","volume":"7658698732"},"2026-02-23":{"price":1.2115,"ytm":40.15464,"nominal":"9101595662","volume":"11041762229"},"2026-02-20":{"price":1.2116,"ytm":39.61318,"nominal":"10071084202","volume":"12207735072"},"2026-02-19":{"price":1.20748,"ytm":39.95982,"nominal":"18145877404","volume":"21897287132"},"2026-02-18":{"price":1.2095,"ytm":38.62781,"nominal":"15507351069","volume":"18839213124"},"2026-02-13":{"price":1.2136,"ytm":35.64866,"nominal":"15931078572","volume":"19332571420"},"2026-02-12":{"price":1.203,"ytm":38.63898,"nominal":"19282121340","volume":"23229756816"},"2026-02-11":{"price":1.2005,"ytm":39.20663,"nominal":"11402653423","volume":"13700010933"},"2026-02-10":{"price":1.2018,"ytm":38.26518,"nominal":"16282514198","volume":"19566021587"},"2026-02-09":{"price":1.199,"ytm":38.94275,"nominal":"8678132470","volume":"10411626571"},"2026-02-06":{"price":1.1984,"ytm":38.75668,"nominal":"8932451756","volume":"10702697932"},"2026-02-05":{"price":1.1955,"ytm":38.63567,"nominal":"6246441999","volume":"7467840786"},"2026-02-04":{"price":1.1975,"ytm":37.49059,"nominal":"3148954792","volume":"3768579828"},"2026-02-03":{"price":1.192,"ytm":39.14436,"nominal":"5174077341","volume":"6156399286"},"2026-02-02":{"price":1.191,"ytm":39.11557,"nominal":"6839615386","volume":"8143122488"},"2026-01-30":{"price":1.1905,"ytm":38.90374,"nominal":"20302529804","volume":"24189177777"},"2026-01-29":{"price":1.185,"ytm":39.72969,"nominal":"50873800020","volume":"60292830592"},"2026-01-28":{"price":1.18979,"ytm":37.64024,"nominal":"8292430466","volume":"9856360586"},"2026-01-27":{"price":1.1859,"ytm":38.64108,"nominal":"30967125296","volume":"36667729721"},"2026-01-26":{"price":1.18,"ytm":40.35043,"nominal":"20768622508","volume":"24489614459"},"2026-01-23":{"price":1.1785,"ytm":40.49385,"nominal":"19406403807","volume":"22876537010"},"2026-01-22":{"price":1.174,"ytm":40.91525,"nominal":"38933421499","volume":"45603252086"},"2026-01-21":{"price":1.167,"ytm":42.97323,"nominal":"26715624363","volume":"31203169166"},"2026-01-20":{"price":1.1665,"ytm":42.74894,"nominal":"28568486625","volume":"33373778566"},"2026-01-19":{"price":1.16549,"ytm":42.7052,"nominal":"8150544908","volume":"9497720975"},"2026-01-16":{"price":1.163,"ytm":43.17311,"nominal":"10349417544","volume":"12051241130"},"2026-01-15":{"price":1.1629,"ytm":42.05233,"nominal":"19061271081","volume":"22185222002"},"2026-01-14":{"price":1.16671,"ytm":40.42312,"nominal":"5652559387","volume":"6598704422"},"2026-01-13":{"price":1.1655,"ytm":40.46422,"nominal":"2621926630","volume":"3067664612"},"2026-01-12":{"price":1.1715,"ytm":38.19477,"nominal":"2526225295","volume":"2960588729"},"2026-01-09":{"price":1.172,"ytm":37.71208,"nominal":"5687953557","volume":"6670429223"},"2026-01-08":{"price":1.17,"ytm":37.38182,"nominal":"9197994060","volume":"10758351153"},"2026-01-07":{"price":1.169,"ytm":37.37667,"nominal":"10216593092","volume":"11916571357"},"2026-01-06":{"price":1.1654,"ytm":38.16155,"nominal":"17243676715","volume":"20066666686"},"2026-01-05":{"price":1.16731,"ytm":37.27421,"nominal":"18917932673","volume":"22095009506"},"2026-01-02":{"price":1.161,"ytm":38.86866,"nominal":"17209358421","volume":"19899341565"},"2025-12-30":{"price":1.16,"ytm":38.23685,"nominal":"6004997095","volume":"6959834472"},"2025-12-29":{"price":1.1625,"ytm":36.62642,"nominal":"9922496174","volume":"11537911319"},"2025-12-26":{"price":1.1655,"ytm":35.49698,"nominal":"1803318757","volume":"2101527172"},"2025-12-24":{"price":1.16884,"ytm":33.5354,"nominal":"90894875","volume":"106214313"},"2025-12-23":{"price":1.1633,"ytm":34.77902,"nominal":"3094719884","volume":"3600019278"},"2025-12-22":{"price":1.16832,"ytm":33.18216,"nominal":"5499993498","volume":"6427399839"},"2025-12-19":{"price":1.1688,"ytm":32.81466,"nominal":"10265371517","volume":"11983825205"},"2025-12-18":{"price":1.1675,"ytm":32.44818,"nominal":"4501068825","volume":"5257323537"},"2025-12-17":{"price":1.16747,"ytm":32.22628,"nominal":"4887813791","volume":"5716046433"},"2025-12-16":{"price":1.169,"ytm":31.61305,"nominal":"9204148073","volume":"10699320959"},"2025-12-15":{"price":1.16699,"ytm":31.89734,"nominal":"9103359582","volume":"10645460511"},"2025-12-12":{"price":1.16679,"ytm":31.72618,"nominal":"149335795224","volume":"174041458445"},"2025-12-11":{"price":1.16101,"ytm":32.5025,"nominal":"2727186685","volume":"3170190226"},"2025-12-10":{"price":1.162,"ytm":32.03858,"nominal":"9587432315","volume":"11126063082"},"2025-12-09":{"price":1.1589,"ytm":32.58167,"nominal":"685803194","volume":"796507611"},"2025-12-05":{"price":1.164,"ytm":30.92109,"nominal":"1277968008","volume":"1485672339"},"2025-12-04":{"price":1.158,"ytm":31.73106,"nominal":"3772145032","volume":"4373417463"},"2025-12-03":{"price":1.1595,"ytm":31.17208,"nominal":"3393332430","volume":"3944175944"},"2025-12-02":{"price":1.1591,"ytm":31.06444,"nominal":"12287124485","volume":"14228113408"},"2025-12-01":{"price":1.1475,"ytm":33.5944,"nominal":"2591917304","volume":"2975721412"},"2025-11-28":{"price":1.1433,"ytm":34.38012,"nominal":"8437913936","volume":"9630965069"},"2025-11-27":{"price":1.1385,"ytm":34.86103,"nominal":"2968087586","volume":"3369003116"},"2025-11-26":{"price":1.134,"ytm":35.70931,"nominal":"1122000950","volume":"1272565258"},"2025-11-25":{"price":1.1364,"ytm":34.91689,"nominal":"3300081918","volume":"3755365535"},"2025-11-21":{"price":1.14299,"ytm":33.16967,"nominal":"5398187","volume":"6152413"},"2025-11-20":{"price":1.138,"ytm":34.32501,"nominal":"6400923699","volume":"7305167364"},"2025-11-19":{"price":1.1405,"ytm":32.72485,"nominal":"383254309","volume":"436704488"},"2025-11-18":{"price":1.14526,"ytm":31.47692,"nominal":"1819273185","volume":"2074717566"},"2025-11-17":{"price":1.145,"ytm":31.34638,"nominal":"1066841699","volume":"1220097343"},"2025-11-14":{"price":1.141,"ytm":32.03249,"nominal":"2592714884","volume":"2955373413"},"2025-11-13":{"price":1.135,"ytm":32.77024,"nominal":"6054536491","volume":"6851548936"},"2025-11-12":{"price":1.136,"ytm":32.36304,"nominal":"1921085166","volume":"2177192093"},"2025-11-11":{"price":1.135,"ytm":32.39064,"nominal":"1203989374","volume":"1363749925"},"2025-11-10":{"price":1.131,"ytm":33.06355,"nominal":"7208793432","volume":"8172578423"},"2025-11-07":{"price":1.12899,"ytm":33.30598,"nominal":"2084552854","volume":"2352876751"},"2025-11-06":{"price":1.133,"ytm":31.89673,"nominal":"585150284","volume":"663282914"},"2025-11-05":{"price":1.129,"ytm":32.55457,"nominal":"2997388678","volume":"3379387713"},"2025-11-04":{"price":1.11999,"ytm":34.27576,"nominal":"1199956575","volume":"1340313811"},"2025-11-03":{"price":1.1165,"ytm":34.82782,"nominal":"859791367","volume":"962985699"},"2025-10-31":{"price":1.123,"ytm":33.26136,"nominal":"4864312230","volume":"5479649536"},"2025-10-30":{"price":1.12,"ytm":33.33474,"nominal":"6702252201","volume":"7506052457"},"2025-10-29":{"price":1.1065,"ytm":35.97776,"nominal":"2915161728","volume":"3231915268"},"2025-10-28":{"price":1.109,"ytm":35.25387,"nominal":"1763494378","volume":"1932413811"},"2025-10-27":{"price":1.10201,"ytm":36.53462,"nominal":"6390675392","volume":"6944655231"},"2025-10-24":{"price":1.055,"ytm":46.86737,"nominal":"2594790445","volume":"2736473781"},"2025-10-23":{"price":1.059,"ytm":45.16145,"nominal":"6675915403","volume":"7050917255"},"2025-10-22":{"price":1.0475,"ytm":47.58892,"nominal":"8889852711","volume":"9317434071"},"2025-10-21":{"price":1.03012,"ytm":51.49576,"nominal":"10794600283","volume":"11075654669"},"2025-10-20":{"price":1.017,"ytm":54.46239,"nominal":"4101438371","volume":"4164602130"},"2025-10-17":{"price":1.0175,"ytm":54.03363,"nominal":"5844808464","volume":"5925743385"},"2025-10-16":{"price":1.00301,"ytm":56.76892,"nominal":"6747709331","volume":"6752384377"},"2025-10-15":{"price":0.9984,"ytm":57.63039,"nominal":"5429557886","volume":"5332909884"},"2025-10-14":{"price":0.994,"ytm":58.44025,"nominal":"8047652373","volume":"8084114848"},"2025-10-13":{"price":1.015,"ytm":52.88877,"nominal":"7140002262","volume":"7264111708"},"2025-10-09":{"price":1.022,"ytm":50.12858,"nominal":"8888729066","volume":"8855990166"},"2025-10-08":{"price":0.96699,"ytm":63.50565,"nominal":"7191274369","volume":"6850936401"},"2025-10-07":{"price":0.97,"ytm":62.368,"nominal":"10746943113","volume":"10466702108"},"2025-10-06":{"price":0.99,"ytm":56.95166,"nominal":"7213273133","volume":"7127004995"},"2025-10-03":{"price":0.98749,"ytm":57.2702,"nominal":"4432819956","volume":"4346423348"},"2025-10-02":{"price":0.967,"ytm":61.48891,"nominal":"9188633764","volume":"8863609922"},"2025-10-01":{"price":0.9615,"ytm":62.57642,"nominal":"14017557225","volume":"13492758612"},"2025-09-30":{"price":0.9495,"ytm":65.37846,"nominal":"4719349200","volume":"4578015410"},"2025-09-29":{"price":0.98499,"ytm":56.10583,"nominal":"7454421973","volume":"7368663607"},"2025-09-26":{"price":1.005,"ytm":51.16015,"nominal":"26923732850","volume":"26845674304"},"2025-09-25":{"price":1.00055,"ytm":51.39562,"nominal":"20391354288","volume":"20617974811"},"2025-09-24":{"price":1.012,"ytm":48.60859,"nominal":"34625155195","volume":"34972585392"},"2025-09-23":{"price":0.98951,"ytm":53.38412,"nominal":"23362597818","volume":"22926411464"},"2025-09-22":{"price":0.955,"ytm":61.33808,"nominal":"2427664532","volume":"2330607616"},"2025-09-19":{"price":0.9195,"ytm":70.22956,"nominal":"3769613117","volume":"3518560163"},"2025-09-18":{"price":0.928,"ytm":66.91386,"nominal":"10228601933","volume":"9542732188"},"2025-09-17":{"price":0.968,"ytm":56.73074,"nominal":"4314931676","volume":"4186283774"},"2025-09-16":{"price":0.9735,"ytm":55.18421,"nominal":"1218933375","volume":"1186932654"},"2025-09-15":{"price":0.97434,"ytm":54.72575,"nominal":"2082517851","volume":"2009359065"},"2025-09-12":{"price":0.9798,"ytm":53.23554,"nominal":"7430880663","volume":"7195089537"},"2025-09-11":{"price":0.98399,"ytm":51.56502,"nominal":"6046799134","volume":"5918481386"},"2025-09-10":{"price":0.96399,"ytm":55.75165,"nominal":"10856955531","volume":"10456036094"},"2025-09-09":{"price":0.9465,"ytm":59.52306,"nominal":"19274239438","volume":"18331424450"},"2025-09-08":{"price":0.9605,"ytm":56.01258,"nominal":"13881666826","volume":"13034310087"},"2025-09-05":{"price":0.9685,"ytm":53.96514,"nominal":"4449062812","volume":"4313386286"},"2025-09-04":{"price":0.967,"ytm":53.54403,"nominal":"2142522394","volume":"2053858560"},"2025-09-03":{"price":0.961,"ytm":54.60844,"nominal":"5137196907","volume":"4928533202"},"2025-09-02":{"price":0.9615,"ytm":54.24789,"nominal":"17841653558","volume":"17160192106"},"2025-09-01":{"price":0.96099,"ytm":54.11056,"nominal":"1425205660","volume":"1370362357"},"2025-08-29":{"price":0.9675,"ytm":52.46503,"nominal":"9483768013","volume":"9253282732"},"2025-08-28":{"price":0.977,"ytm":49.78897,"nominal":"8642274960","volume":"8388925559"},"2025-08-27":{"price":0.953,"ytm":54.61026,"nominal":"6201753049","volume":"5931540952"},"2025-08-26":{"price":0.9579,"ytm":53.31758,"nominal":"2613132253","volume":"2500686802"},"2025-08-25":{"price":0.95149,"ytm":54.44662,"nominal":"3777520979","volume":"3607237726"},"2025-08-22":{"price":0.96101,"ytm":52.19336,"nominal":"10049370235","volume":"9690780805"},"2025-08-21":{"price":0.96,"ytm":51.71803,"nominal":"8507118971","volume":"8059600055"},"2025-08-20":{"price":0.95448,"ytm":52.63292,"nominal":"9623582393","volume":"9194444943"},"2025-08-19":{"price":0.962,"ytm":50.86294,"nominal":"19803162495","volume":"19029471744"},"2025-08-18":{"price":0.9649,"ytm":50.05981,"nominal":"5902485163","volume":"5725693877"},"2025-08-14":{"price":0.97,"ytm":48.83303,"nominal":"22281723992","volume":"21764643211"},"2025-08-13":{"price":0.9878,"ytm":44.63891,"nominal":"20859838817","volume":"20427889942"},"2025-08-12":{"price":0.9731,"ytm":47.21772,"nominal":"10372189977","volume":"10079755673"},"2025-08-11":{"price":0.9685,"ytm":47.90155,"nominal":"17144924702","volume":"16633162551"},"2025-08-08":{"price":0.973,"ytm":46.84587,"nominal":"11880947043","volume":"11525889133"},"2025-08-07":{"price":0.9725,"ytm":46.36472,"nominal":"11636505201","volume":"11393685285"},"2025-08-06":{"price":0.9958,"ytm":41.95296,"nominal":"13468511652","volume":"13434159445"},"2025-08-05":{"price":1.00007,"ytm":41.03842,"nominal":"15439735204","volume":"15447343205"},"2025-08-04":{"price":0.998,"ytm":41.23465,"nominal":"7110020060","volume":"7123328746"},"2025-08-01":{"price":1.00049,"ytm":40.64091,"nominal":"6668365740","volume":"6626106019"},"2025-07-31":{"price":0.9882,"ytm":42.28174,"nominal":"8178033395","volume":"8030032841"},"2025-07-30":{"price":0.96,"ytm":47.18009,"nominal":"34358020178","volume":"33071405167"},"2025-07-29":{"price":0.953,"ytm":48.29496,"nominal":"10623244769","volume":"10134762370"},"2025-07-28":{"price":0.96,"ytm":46.80633,"nominal":"10799899661","volume":"10390398663"},"2025-07-25":{"price":0.97,"ytm":44.81333,"nominal":"12610308489","volume":"12362327385"},"2025-07-24":{"price":0.9798,"ytm":42.58211,"nominal":"4594132412","volume":"4523203577"},"2025-07-23":{"price":0.9722,"ytm":43.73545,"nominal":"21684742675","volume":"21053476484"},"2025-07-22":{"price":0.96394,"ytm":45.01792,"nominal":"4250882816","volume":"4091309801"},"2025-07-21":{"price":0.96,"ytm":45.54312,"nominal":"4450614675","volume":"4293810700"},"2025-07-18":{"price":0.9825,"ytm":41.4786,"nominal":"6696867521","volume":"6602821653"},"2025-07-17":{"price":0.98739,"ytm":40.20241,"nominal":"12601743277","volume":"12510115882"},"2025-07-16":{"price":0.995,"ytm":38.8152,"nominal":"7353250200","volume":"7342023149"},"2025-07-15":{"price":0.995,"ytm":38.67166,"nominal":"19497636842","volume":"19409717625"},"2025-07-14":{"price":1.01549,"ytm":35.32352,"nominal":"10367682395","volume":"10596895817"},"2025-07-11":{"price":1.0175,"ytm":34.88951,"nominal":"13451646554","volume":"13681286392"},"2025-07-10":{"price":1.013,"ytm":35.19191,"nominal":"9341329547","volume":"9458281754"},"2025-07-08":{"price":1.0075,"ytm":35.89985,"nominal":"8004731719","volume":"8018866940"},"2025-07-07":{"price":0.997,"ytm":37.25006,"nominal":"1091084340","volume":"1088410807"},"2025-07-04":{"price":0.9989,"ytm":36.82464,"nominal":"2112175855","volume":"2112558705"},"2025-07-03":{"price":0.99661,"ytm":36.78211,"nominal":"3363980312","volume":"3357584627"},"2025-07-02":{"price":0.9965,"ytm":36.66904,"nominal":"9104163800","volume":"9029823746"},"2025-07-01":{"price":0.98644,"ytm":38.07748,"nominal":"11919329102","volume":"11746455770"},"2025-06-30":{"price":0.99749,"ytm":36.26315,"nominal":"1487846484","volume":"1483893598"},"2025-06-27":{"price":1,"ytm":35.76184,"nominal":"3166196692","volume":"3156824686"},"2025-06-26":{"price":0.9925,"ytm":36.50429,"nominal":"446446380","volume":"442439277"},"2025-06-25":{"price":1.0045,"ytm":34.61341,"nominal":"23662427","volume":"23825449"},"2025-06-24":{"price":1.00735,"ytm":34.08394,"nominal":"594401266","volume":"600531473"},"2025-06-23":{"price":1.0099,"ytm":33.60355,"nominal":"219054811","volume":"221639718"},"2025-06-19":{"price":1.01789,"ytm":32.36444,"nominal":"184299083","volume":"187634562"},"2025-06-18":{"price":1.0155,"ytm":32.2633,"nominal":"775766718","volume":"787330869"},"2025-06-17":{"price":1.01849,"ytm":31.74543,"nominal":"1961842824","volume":"2000379893"},"2025-06-13":{"price":1.026,"ytm":30.62353,"nominal":"5591022956","volume":"5738057775"},"2025-06-12":{"price":1.021,"ytm":30.89092,"nominal":"10760495473","volume":"11015725000"},"2025-06-11":{"price":1.0135,"ytm":31.79788,"nominal":"2491896142","volume":"2528901951"},"2025-06-10":{"price":1.016,"ytm":31.35831,"nominal":"12959926609","volume":"13198390104"},"2025-06-09":{"price":1.01549,"ytm":31.32506,"nominal":"9317195112","volume":"9452783079"},"2025-06-06":{"price":1.013,"ytm":31.55682,"nominal":"2662880809","volume":"2701428752"},"2025-06-05":{"price":1.012,"ytm":31.38666,"nominal":"3200997421","volume":"3240437909"},"2025-06-04":{"price":1.012,"ytm":31.28651,"nominal":"7107463793","volume":"7209368686"},"2025-06-03":{"price":1.0175,"ytm":30.46557,"nominal":"14481132410","volume":"14695474401"},"2025-06-02":{"price":1.013,"ytm":30.95683,"nominal":"10582768007","volume":"10719864696"},"2025-05-30":{"price":1.009,"ytm":31.38391,"nominal":"28272466170","volume":"28437805923"}},"intraday":{"2026-03-19":{"17:00":{"price":1.2559,"nominal":"10","volume":"0","trades":"1"},"16:59":{"price":1.2559,"nominal":"2317385","volume":"29104","trades":"3"},"16:58":{"price":1.2559,"nominal":"2317385","volume":"29104","trades":"3"},"16:57":{"price":1.2559,"nominal":"2317385","volume":"29104","trades":"3"},"16:56":{"price":1.2559,"nominal":"2317385","volume":"29104","trades":"3"},"16:55":{"price":1.2559,"nominal":"1805027","volume":"22669","trades":"4"},"16:54":{"price":1.25561,"nominal":"4303287","volume":"54045","trades":"4"},"16:53":{"price":1.2559,"nominal":"2054173","volume":"25800","trades":"3"},"16:52":{"price":1.256,"nominal":"23697636","volume":"297642","trades":"1"},"16:51":{"price":1.256,"nominal":"23697636","volume":"297642","trades":"1"},"16:50":{"price":1.256,"nominal":"11272328","volume":"141580","trades":"4"},"16:49":{"price":1.256,"nominal":"1612734","volume":"20256","trades":"3"},"16:48":{"price":1.256,"nominal":"947725","volume":"11899","trades":"3"},"16:47":{"price":1.25552,"nominal":"3184900","volume":"40002","trades":"1"},"16:46":{"price":1.256,"nominal":"155000","volume":"1946","trades":"1"},"16:45":{"price":1.25551,"nominal":"703643218","volume":"8837761","trades":"5"},"16:44":{"price":1.2562,"nominal":"5449999","volume":"68456","trades":"2"},"16:43":{"price":1.256,"nominal":"1123727","volume":"14113","trades":"2"},"16:42":{"price":1.25571,"nominal":"4776157","volume":"59998","trades":"1"},"16:41":{"price":1.2562,"nominal":"1","volume":"0","trades":"1"},"16:40":{"price":1.25624,"nominal":"7388905","volume":"92822","trades":"4"},"16:39":{"price":1.25621,"nominal":"2962","volume":"37","trades":"3"},"16:38":{"price":1.25625,"nominal":"6868097","volume":"86271","trades":"3"},"16:37":{"price":1.25611,"nominal":"1376989","volume":"17297","trades":"3"},"16:36":{"price":1.2565,"nominal":"2388344","volume":"30000","trades":"4"},"16:35":{"price":1.2561,"nominal":"312212991","volume":"3921327","trades":"1"},"16:34":{"price":1.256,"nominal":"5324","volume":"67","trades":"7"},"16:33":{"price":1.2555,"nominal":"310676554","volume":"3900540","trades":"3"},"16:32":{"price":1.2555,"nominal":"310676554","volume":"3900540","trades":"3"},"16:31":{"price":1.255,"nominal":"11523637","volume":"144622","trades":"2"},"16:30":{"price":1.255,"nominal":"25220035","volume":"316511","trades":"4"},"16:29":{"price":1.255,"nominal":"12556282","volume":"157597","trades":"9"},"16:28":{"price":1.255,"nominal":"12556282","volume":"157597","trades":"9"},"16:27":{"price":1.255,"nominal":"12341000","volume":"154989","trades":"4"},"16:26":{"price":1.255,"nominal":"12341000","volume":"154989","trades":"4"},"16:25":{"price":1.25589,"nominal":"417815","volume":"5247","trades":"4"},"16:24":{"price":1.25589,"nominal":"1000","volume":"13","trades":"1"},"16:23":{"price":1.25589,"nominal":"13341283","volume":"167444","trades":"1"},"16:22":{"price":1.255,"nominal":"39808469","volume":"499983","trades":"5"},"16:21":{"price":1.256,"nominal":"200000113","volume":"2510001","trades":"5"},"16:20":{"price":1.255,"nominal":"81008988","volume":"1016662","trades":"6"},"16:19":{"price":1.25473,"nominal":"34491607","volume":"433037","trades":"14"},"16:18":{"price":1.25552,"nominal":"3125342","volume":"39251","trades":"3"},"16:17":{"price":1.2559,"nominal":"50000","volume":"628","trades":"1"},"16:16":{"price":1.2559,"nominal":"50000","volume":"628","trades":"1"},"16:15":{"price":1.2559,"nominal":"10013","volume":"126","trades":"1"},"16:14":{"price":1.2559,"nominal":"3972828","volume":"49895","trades":"2"},"16:13":{"price":1.2559,"nominal":"48282","volume":"606","trades":"3"},"16:12":{"price":1.2555,"nominal":"3493550","volume":"43860","trades":"10"},"16:11":{"price":1.2555,"nominal":"10600131","volume":"133078","trades":"11"},"16:10":{"price":1.25487,"nominal":"29778458","volume":"373522","trades":"14"},"16:09":{"price":1.2555,"nominal":"653412","volume":"8205","trades":"1"},"16:08":{"price":1.2555,"nominal":"653412","volume":"8205","trades":"1"},"16:07":{"price":1.25575,"nominal":"1129209","volume":"14180","trades":"4"},"16:06":{"price":1.25575,"nominal":"1128850","volume":"14175","trades":"5"},"16:05":{"price":1.25575,"nominal":"872","volume":"11","trades":"4"},"16:04":{"price":1.25575,"nominal":"11363485","volume":"142717","trades":"4"},"16:03":{"price":1.25595,"nominal":"1400933","volume":"17595","trades":"5"},"16:02":{"price":1.25595,"nominal":"111463","volume":"1400","trades":"3"},"16:01":{"price":1.25595,"nominal":"111463","volume":"1400","trades":"3"},"16:00":{"price":1.25595,"nominal":"111463","volume":"1400","trades":"3"},"15:59":{"price":1.25592,"nominal":"18447628","volume":"231433","trades":"25"},"15:58":{"price":1.25486,"nominal":"27072","volume":"340","trades":"1"},"15:57":{"price":1.2541,"nominal":"21002671","volume":"263675","trades":"11"},"15:56":{"price":1.25595,"nominal":"1728135","volume":"21705","trades":"3"},"15:55":{"price":1.256,"nominal":"458864","volume":"5763","trades":"1"},"15:54":{"price":1.256,"nominal":"16693333","volume":"209668","trades":"7"},"15:53":{"price":1.256,"nominal":"56417","volume":"709","trades":"1"},"15:52":{"price":1.25594,"nominal":"4329149","volume":"54374","trades":"6"},"15:51":{"price":1.256,"nominal":"51210350","volume":"643202","trades":"4"},"15:50":{"price":1.256,"nominal":"3499584","volume":"43955","trades":"5"},"15:49":{"price":1.256,"nominal":"3499584","volume":"43955","trades":"5"},"15:48":{"price":1.256,"nominal":"47","volume":"1","trades":"2"},"15:47":{"price":1.2568,"nominal":"3571734","volume":"44890","trades":"2"},"15:46":{"price":1.2568,"nominal":"2114664","volume":"26560","trades":"1"},"15:45":{"price":1.256,"nominal":"4079745","volume":"51196","trades":"4"},"15:44":{"price":1.25488,"nominal":"2564057","volume":"32169","trades":"3"},"15:43":{"price":1.2546,"nominal":"624210","volume":"7831","trades":"3"},"15:42":{"price":1.2546,"nominal":"57583304","volume":"722605","trades":"2"},"15:41":{"price":1.25488,"nominal":"765218","volume":"9600","trades":"6"},"15:40":{"price":1.2545,"nominal":"1128596","volume":"14159","trades":"1"},"15:39":{"price":1.2545,"nominal":"20","volume":"0","trades":"2"},"15:38":{"price":1.2547,"nominal":"706100","volume":"8859","trades":"3"},"15:37":{"price":1.2547,"nominal":"58428656","volume":"733214","trades":"4"},"15:36":{"price":1.25489,"nominal":"79599636","volume":"998888","trades":"3"},"15:35":{"price":1.25489,"nominal":"139639097","volume":"1752315","trades":"7"},"15:34":{"price":1.25489,"nominal":"304314","volume":"3819","trades":"4"},"15:33":{"price":1.25471,"nominal":"65921352","volume":"827234","trades":"4"},"15:32":{"price":1.25488,"nominal":"3642206","volume":"45705","trades":"7"},"15:31":{"price":1.25471,"nominal":"4250280","volume":"53335","trades":"3"},"15:30":{"price":1.25488,"nominal":"252259","volume":"3165","trades":"3"},"15:29":{"price":1.25465,"nominal":"422462","volume":"5301","trades":"2"},"15:28":{"price":1.2549,"nominal":"1973861","volume":"24769","trades":"4"},"15:27":{"price":1.25465,"nominal":"16644029","volume":"208855","trades":"7"},"15:26":{"price":1.25465,"nominal":"24238053","volume":"304103","trades":"13"},"15:25":{"price":1.25463,"nominal":"506233","volume":"6351","trades":"1"},"15:24":{"price":1.25463,"nominal":"506233","volume":"6351","trades":"1"},"15:23":{"price":1.25463,"nominal":"397453","volume":"4987","trades":"2"},"15:22":{"price":1.25463,"nominal":"990523","volume":"12427","trades":"4"},"15:21":{"price":1.25463,"nominal":"4005424","volume":"50253","trades":"5"},"15:20":{"price":1.2545,"nominal":"1624139","volume":"20371","trades":"8"},"15:19":{"price":1.25401,"nominal":"109","volume":"1","trades":"1"},"15:18":{"price":1.254,"nominal":"105509","volume":"1323","trades":"1"},"15:17":{"price":1.254,"nominal":"347077","volume":"4353","trades":"7"},"15:16":{"price":1.25463,"nominal":"140000000","volume":"1756020","trades":"1"},"15:15":{"price":1.2543,"nominal":"858717074","volume":"10770888","trades":"6"},"15:14":{"price":1.2543,"nominal":"96014624","volume":"1204308","trades":"8"},"15:13":{"price":1.2543,"nominal":"900","volume":"11","trades":"1"},"15:12":{"price":1.25402,"nominal":"2080018","volume":"26090","trades":"3"},"15:11":{"price":1.2543,"nominal":"682388","volume":"8559","trades":"4"},"15:10":{"price":1.25402,"nominal":"51283512","volume":"643253","trades":"22"},"15:09":{"price":1.2549,"nominal":"1370226","volume":"17192","trades":"8"},"15:08":{"price":1.25464,"nominal":"75153865","volume":"942811","trades":"7"},"15:07":{"price":1.2545,"nominal":"78398","volume":"984","trades":"3"},"15:06":{"price":1.2545,"nominal":"396721","volume":"4976","trades":"1"},"15:05":{"price":1.2545,"nominal":"396721","volume":"4976","trades":"1"},"15:04":{"price":1.25431,"nominal":"2055052","volume":"25781","trades":"2"},"15:03":{"price":1.2545,"nominal":"719","volume":"9","trades":"1"},"15:02":{"price":1.2545,"nominal":"535620","volume":"6719","trades":"5"},"15:01":{"price":1.2545,"nominal":"2099755","volume":"26341","trades":"2"},"15:00":{"price":1.2545,"nominal":"9909622","volume":"124306","trades":"5"},"14:59":{"price":1.2544,"nominal":"129371382","volume":"1622715","trades":"30"},"14:58":{"price":1.2544,"nominal":"221359511","volume":"2776733","trades":"65"},"14:57":{"price":1.2544,"nominal":"1394335","volume":"17489","trades":"6"},"14:56":{"price":1.2544,"nominal":"19929846","volume":"250000","trades":"1"},"14:55":{"price":1.2544,"nominal":"246651","volume":"3094","trades":"4"},"14:54":{"price":1.2544,"nominal":"10000","volume":"125","trades":"1"},"14:53":{"price":1.2545,"nominal":"4817737","volume":"60439","trades":"3"},"14:52":{"price":1.2545,"nominal":"41797563","volume":"524350","trades":"7"},"14:51":{"price":1.25465,"nominal":"613504","volume":"7697","trades":"2"},"14:50":{"price":1.25464,"nominal":"208203684","volume":"2611915","trades":"4"},"14:49":{"price":1.2546,"nominal":"19615455","volume":"246083","trades":"2"},"14:48":{"price":1.2546,"nominal":"945840","volume":"11868","trades":"8"},"14:47":{"price":1.25465,"nominal":"1076358","volume":"13504","trades":"4"},"14:46":{"price":1.2546,"nominal":"8312784","volume":"104296","trades":"6"},"14:45":{"price":1.25465,"nominal":"1195552","volume":"15000","trades":"1"},"14:44":{"price":1.25465,"nominal":"250000","volume":"3137","trades":"1"},"14:43":{"price":1.25465,"nominal":"857277","volume":"10755","trades":"2"},"14:42":{"price":1.25465,"nominal":"857277","volume":"10755","trades":"2"},"14:41":{"price":1.2545,"nominal":"536937914","volume":"6735659","trades":"6"},"14:40":{"price":1.25445,"nominal":"2313935","volume":"29026","trades":"4"},"14:39":{"price":1.25445,"nominal":"5323880","volume":"66765","trades":"7"},"14:38":{"price":1.254,"nominal":"6381757","volume":"80027","trades":"4"},"14:37":{"price":1.254,"nominal":"592394","volume":"7427","trades":"3"},"14:36":{"price":1.2538,"nominal":"13324113","volume":"167058","trades":"2"},"14:35":{"price":1.2538,"nominal":"336","volume":"4","trades":"2"},"14:34":{"price":1.2538,"nominal":"955343","volume":"11978","trades":"1"},"14:33":{"price":1.2538,"nominal":"1591607","volume":"19956","trades":"1"},"14:32":{"price":1.2538,"nominal":"127388","volume":"1597","trades":"2"},"14:31":{"price":1.25361,"nominal":"2011003","volume":"25214","trades":"2"},"14:30":{"price":1.2538,"nominal":"513514","volume":"6439","trades":"4"},"14:29":{"price":1.2538,"nominal":"513514","volume":"6439","trades":"4"},"14:28":{"price":1.254,"nominal":"266052","volume":"3336","trades":"3"},"14:27":{"price":1.2537,"nominal":"121811326","volume":"1527076","trades":"1"},"14:26":{"price":1.2537,"nominal":"121811326","volume":"1527076","trades":"1"},"14:25":{"price":1.2537,"nominal":"121811326","volume":"1527076","trades":"1"},"14:24":{"price":1.25364,"nominal":"1879579","volume":"23563","trades":"5"},"14:23":{"price":1.2536,"nominal":"357900","volume":"4486","trades":"1"},"14:22":{"price":1.2536,"nominal":"357900","volume":"4486","trades":"1"},"14:21":{"price":1.2535,"nominal":"198439","volume":"2488","trades":"2"},"14:20":{"price":1.25354,"nominal":"214","volume":"3","trades":"3"},"14:19":{"price":1.25354,"nominal":"214","volume":"3","trades":"3"},"14:18":{"price":1.25354,"nominal":"214","volume":"3","trades":"3"},"14:17":{"price":1.25354,"nominal":"214","volume":"3","trades":"3"},"14:16":{"price":1.25354,"nominal":"214","volume":"3","trades":"3"},"14:15":{"price":1.25362,"nominal":"181668","volume":"2277","trades":"4"},"14:14":{"price":1.25351,"nominal":"87546","volume":"1098","trades":"1"},"14:13":{"price":1.25364,"nominal":"3162","volume":"40","trades":"2"},"14:12":{"price":1.25352,"nominal":"3952","volume":"50","trades":"1"},"14:11":{"price":1.25352,"nominal":"61090","volume":"766","trades":"2"},"14:10":{"price":1.25352,"nominal":"1","volume":"0","trades":"1"},"14:09":{"price":1.25352,"nominal":"39883","volume":"500","trades":"1"},"14:08":{"price":1.25364,"nominal":"40563","volume":"509","trades":"1"},"14:07":{"price":1.25365,"nominal":"95710","volume":"1200","trades":"1"},"14:06":{"price":1.25365,"nominal":"95710","volume":"1200","trades":"1"},"14:05":{"price":1.2536,"nominal":"4463654","volume":"55956","trades":"3"},"14:04":{"price":1.2536,"nominal":"6517092","volume":"81699","trades":"8"},"14:03":{"price":1.25365,"nominal":"82702","volume":"1037","trades":"3"},"14:02":{"price":1.25365,"nominal":"82702","volume":"1037","trades":"3"},"14:01":{"price":1.25365,"nominal":"405808","volume":"5087","trades":"1"},"14:00":{"price":1.25365,"nominal":"405808","volume":"5087","trades":"1"},"13:59":{"price":1.25365,"nominal":"405808","volume":"5087","trades":"1"},"13:58":{"price":1.2536,"nominal":"1002051","volume":"12562","trades":"3"},"13:57":{"price":1.25365,"nominal":"198377","volume":"2487","trades":"3"},"13:56":{"price":1.25365,"nominal":"223367","volume":"2800","trades":"2"},"13:55":{"price":1.25365,"nominal":"39380314","volume":"493691","trades":"2"},"13:54":{"price":1.25365,"nominal":"199722","volume":"2504","trades":"4"},"13:53":{"price":1.25365,"nominal":"199722","volume":"2504","trades":"4"},"13:52":{"price":1.25362,"nominal":"88981000","volume":"1115510","trades":"3"},"13:51":{"price":1.25365,"nominal":"10000","volume":"125","trades":"1"},"13:50":{"price":1.25365,"nominal":"797371","volume":"9996","trades":"1"},"13:49":{"price":1.25365,"nominal":"964996","volume":"12099","trades":"5"},"13:48":{"price":1.25413,"nominal":"38261","volume":"480","trades":"2"},"13:47":{"price":1.25413,"nominal":"38261","volume":"480","trades":"2"},"13:46":{"price":1.25413,"nominal":"10975359","volume":"137643","trades":"2"},"13:45":{"price":1.25413,"nominal":"790588","volume":"9914","trades":"8"},"13:44":{"price":1.25361,"nominal":"184808795","volume":"2316763","trades":"1"},"13:43":{"price":1.2536,"nominal":"2404698","volume":"30147","trades":"2"},"13:42":{"price":1.25367,"nominal":"166743","volume":"2090","trades":"2"},"13:41":{"price":1.25367,"nominal":"86804","volume":"1088","trades":"3"},"13:40":{"price":1.25367,"nominal":"3000","volume":"38","trades":"1"},"13:39":{"price":1.25367,"nominal":"5631626","volume":"70598","trades":"2"},"13:38":{"price":1.25367,"nominal":"5631626","volume":"70598","trades":"2"},"13:37":{"price":1.2536,"nominal":"15682","volume":"197","trades":"2"},"13:36":{"price":1.25361,"nominal":"1","volume":"0","trades":"1"},"13:35":{"price":1.2536,"nominal":"477936","volume":"5991","trades":"2"},"13:34":{"price":1.25361,"nominal":"23166127","volume":"290411","trades":"4"},"13:33":{"price":1.2536,"nominal":"5608","volume":"70","trades":"2"},"13:32":{"price":1.25361,"nominal":"599967","volume":"7521","trades":"2"},"13:31":{"price":1.2536,"nominal":"680298","volume":"8528","trades":"3"},"13:30":{"price":1.25361,"nominal":"2986097","volume":"37436","trades":"2"},"13:29":{"price":1.25367,"nominal":"198751650","volume":"2491559","trades":"11"},"13:28":{"price":1.25366,"nominal":"469272","volume":"5883","trades":"5"},"13:27":{"price":1.2536,"nominal":"339742","volume":"4259","trades":"2"},"13:26":{"price":1.25367,"nominal":"350000","volume":"4388","trades":"2"},"13:25":{"price":1.25367,"nominal":"1087447","volume":"13633","trades":"4"},"13:24":{"price":1.25367,"nominal":"247450","volume":"3103","trades":"1"},"13:23":{"price":1.25367,"nominal":"247450","volume":"3103","trades":"1"},"13:22":{"price":1.254,"nominal":"30268973","volume":"379452","trades":"1"},"13:21":{"price":1.2536,"nominal":"1036941","volume":"13003","trades":"6"},"13:20":{"price":1.254,"nominal":"3185241","volume":"39943","trades":"3"},"13:19":{"price":1.254,"nominal":"3487624","volume":"43735","trades":"4"},"13:18":{"price":1.254,"nominal":"8134651","volume":"102010","trades":"8"},"13:17":{"price":1.25413,"nominal":"123343","volume":"1547","trades":"1"},"13:16":{"price":1.254,"nominal":"4930482","volume":"61820","trades":"4"},"13:15":{"price":1.25388,"nominal":"166008","volume":"2082","trades":"9"},"13:14":{"price":1.25413,"nominal":"51023","volume":"640","trades":"1"},"13:13":{"price":1.25413,"nominal":"3921281","volume":"49176","trades":"5"},"13:12":{"price":1.25399,"nominal":"3636","volume":"46","trades":"1"},"13:11":{"price":1.25399,"nominal":"1","volume":"0","trades":"1"},"13:10":{"price":1.25399,"nominal":"2472939","volume":"31007","trades":"1"},"13:09":{"price":1.25366,"nominal":"3978631","volume":"49897","trades":"5"},"13:08":{"price":1.25413,"nominal":"4146","volume":"52","trades":"2"},"13:07":{"price":1.25413,"nominal":"49747685","volume":"623900","trades":"5"},"13:06":{"price":1.25413,"nominal":"49747685","volume":"623900","trades":"5"},"13:05":{"price":1.254,"nominal":"238531","volume":"2991","trades":"3"},"13:04":{"price":1.25413,"nominal":"9698501","volume":"121616","trades":"6"},"13:03":{"price":1.25413,"nominal":"678032","volume":"8503","trades":"2"},"13:02":{"price":1.25413,"nominal":"678032","volume":"8503","trades":"2"},"13:01":{"price":1.25411,"nominal":"317640","volume":"3984","trades":"5"},"13:00":{"price":1.25411,"nominal":"3794","volume":"48","trades":"1"},"12:59":{"price":1.25411,"nominal":"235680","volume":"2955","trades":"1"},"12:58":{"price":1.254,"nominal":"1000000","volume":"12539","trades":"2"},"12:57":{"price":1.25391,"nominal":"96185","volume":"1206","trades":"2"},"12:56":{"price":1.25412,"nominal":"1880666","volume":"23583","trades":"2"},"12:55":{"price":1.254,"nominal":"12893368","volume":"161680","trades":"7"},"12:54":{"price":1.25413,"nominal":"192727","volume":"2418","trades":"1"},"12:53":{"price":1.25444,"nominal":"98866695","volume":"1239920","trades":"5"},"12:52":{"price":1.25411,"nominal":"1583148","volume":"19859","trades":"6"},"12:51":{"price":1.25445,"nominal":"816386","volume":"10241","trades":"3"},"12:50":{"price":1.25445,"nominal":"816386","volume":"10241","trades":"3"},"12:49":{"price":1.25443,"nominal":"10000","volume":"125","trades":"2"},"12:48":{"price":1.25443,"nominal":"94220","volume":"1182","trades":"1"},"12:47":{"price":1.25443,"nominal":"368697","volume":"4624","trades":"5"},"12:46":{"price":1.25444,"nominal":"888690","volume":"11148","trades":"6"},"12:45":{"price":1.25444,"nominal":"888690","volume":"11148","trades":"6"},"12:44":{"price":1.25443,"nominal":"566530","volume":"7104","trades":"1"},"12:43":{"price":1.254,"nominal":"9426445","volume":"118222","trades":"11"},"12:42":{"price":1.25445,"nominal":"278861","volume":"3498","trades":"2"},"12:41":{"price":1.25433,"nominal":"35201757","volume":"441588","trades":"3"},"12:40":{"price":1.25433,"nominal":"35201757","volume":"441588","trades":"3"},"12:39":{"price":1.25445,"nominal":"2931907","volume":"36779","trades":"4"},"12:38":{"price":1.25445,"nominal":"2931907","volume":"36779","trades":"4"},"12:37":{"price":1.25443,"nominal":"549278","volume":"6889","trades":"8"},"12:36":{"price":1.25371,"nominal":"13759628","volume":"172546","trades":"7"},"12:35":{"price":1.25371,"nominal":"13759628","volume":"172546","trades":"7"},"12:34":{"price":1.254,"nominal":"443882124","volume":"5565094","trades":"17"},"12:33":{"price":1.254,"nominal":"53770000","volume":"674276","trades":"7"},"12:32":{"price":1.25399,"nominal":"44898","volume":"563","trades":"4"},"12:31":{"price":1.25396,"nominal":"583359","volume":"7313","trades":"4"},"12:30":{"price":1.25396,"nominal":"583359","volume":"7313","trades":"4"},"12:29":{"price":1.25365,"nominal":"17585851","volume":"220465","trades":"4"},"12:28":{"price":1.25365,"nominal":"17585851","volume":"220465","trades":"4"},"12:27":{"price":1.25365,"nominal":"1683437","volume":"21104","trades":"3"},"12:26":{"price":1.25365,"nominal":"243990","volume":"3059","trades":"2"},"12:25":{"price":1.2536,"nominal":"17426883","volume":"218471","trades":"5"},"12:24":{"price":1.25351,"nominal":"29224123","volume":"366457","trades":"25"},"12:23":{"price":1.25355,"nominal":"606218","volume":"7599","trades":"2"},"12:22":{"price":1.2535,"nominal":"238066752","volume":"2984143","trades":"10"},"12:21":{"price":1.25333,"nominal":"45439967","volume":"569447","trades":"13"},"12:20":{"price":1.25333,"nominal":"4132782","volume":"51797","trades":"5"},"12:19":{"price":1.25333,"nominal":"10397463","volume":"130310","trades":"8"},"12:18":{"price":1.25344,"nominal":"143267","volume":"1796","trades":"5"},"12:17":{"price":1.25343,"nominal":"19452193","volume":"243741","trades":"10"},"12:16":{"price":1.25344,"nominal":"490672","volume":"6150","trades":"2"},"12:15":{"price":1.25344,"nominal":"746766","volume":"9358","trades":"3"},"12:14":{"price":1.25324,"nominal":"23895","volume":"300","trades":"2"},"12:13":{"price":1.25324,"nominal":"23895","volume":"300","trades":"2"},"12:12":{"price":1.25344,"nominal":"150179223","volume":"1882046","trades":"13"},"12:11":{"price":1.25344,"nominal":"150179223","volume":"1882046","trades":"13"},"12:10":{"price":1.25345,"nominal":"20795164","volume":"260594","trades":"16"},"12:09":{"price":1.253,"nominal":"7548480","volume":"94644","trades":"2"},"12:08":{"price":1.25382,"nominal":"39646043","volume":"496656","trades":"19"},"12:07":{"price":1.25223,"nominal":"15766880","volume":"197421","trades":"6"},"12:06":{"price":1.25211,"nominal":"38914","volume":"487","trades":"4"},"12:05":{"price":1.25211,"nominal":"522332","volume":"6540","trades":"3"},"12:04":{"price":1.252,"nominal":"5031842","volume":"63004","trades":"2"},"12:03":{"price":1.25211,"nominal":"22288678","volume":"279042","trades":"5"},"12:02":{"price":1.25181,"nominal":"43564259","volume":"545337","trades":"3"},"12:01":{"price":1.2518,"nominal":"79876","volume":"1000","trades":"1"},"12:00":{"price":1.25194,"nominal":"15120000","volume":"189272","trades":"1"},"11:59":{"price":1.25194,"nominal":"15120000","volume":"189272","trades":"1"},"11:58":{"price":1.2518,"nominal":"376706941","volume":"4715251","trades":"4"},"11:57":{"price":1.2517,"nominal":"1190476","volume":"14902","trades":"3"},"11:56":{"price":1.25175,"nominal":"15140463","volume":"189513","trades":"3"},"11:55":{"price":1.25175,"nominal":"15140463","volume":"189513","trades":"3"},"11:54":{"price":1.2517,"nominal":"903108","volume":"11304","trades":"4"},"11:53":{"price":1.2517,"nominal":"810403","volume":"10144","trades":"2"},"11:52":{"price":1.25165,"nominal":"7262","volume":"91","trades":"1"},"11:51":{"price":1.2517,"nominal":"19160","volume":"240","trades":"4"},"11:50":{"price":1.2517,"nominal":"11","volume":"0","trades":"1"},"11:49":{"price":1.2517,"nominal":"2408845","volume":"30152","trades":"2"},"11:48":{"price":1.25173,"nominal":"100","volume":"1","trades":"3"},"11:47":{"price":1.2517,"nominal":"22773101","volume":"285040","trades":"2"},"11:46":{"price":1.2517,"nominal":"150000","volume":"1877","trades":"1"},"11:45":{"price":1.2516,"nominal":"426982","volume":"5344","trades":"1"},"11:44":{"price":1.2516,"nominal":"2346194","volume":"29365","trades":"2"},"11:43":{"price":1.2516,"nominal":"529103","volume":"6622","trades":"4"},"11:42":{"price":1.2516,"nominal":"529103","volume":"6622","trades":"4"},"11:41":{"price":1.2516,"nominal":"396346","volume":"4961","trades":"3"},"11:40":{"price":1.25161,"nominal":"30100","volume":"377","trades":"2"},"11:39":{"price":1.25161,"nominal":"445000","volume":"5570","trades":"2"},"11:38":{"price":1.2516,"nominal":"1621332","volume":"20294","trades":"7"},"11:37":{"price":1.2516,"nominal":"106287","volume":"1330","trades":"3"},"11:36":{"price":1.25161,"nominal":"900000","volume":"11264","trades":"1"},"11:35":{"price":1.25161,"nominal":"880952","volume":"11026","trades":"2"},"11:34":{"price":1.25161,"nominal":"170921","volume":"2139","trades":"1"},"11:33":{"price":1.2516,"nominal":"15052578","volume":"188399","trades":"3"},"11:32":{"price":1.25161,"nominal":"4571369","volume":"57216","trades":"5"},"11:31":{"price":1.25174,"nominal":"71452","volume":"894","trades":"2"},"11:30":{"price":1.25174,"nominal":"1702187","volume":"21307","trades":"3"},"11:29":{"price":1.25174,"nominal":"1702187","volume":"21307","trades":"3"},"11:28":{"price":1.25174,"nominal":"1702187","volume":"21307","trades":"3"},"11:27":{"price":1.25174,"nominal":"1702187","volume":"21307","trades":"3"},"11:26":{"price":1.25174,"nominal":"1190048","volume":"14896","trades":"4"},"11:25":{"price":1.25174,"nominal":"17416053","volume":"217979","trades":"2"},"11:24":{"price":1.2516,"nominal":"366833","volume":"4591","trades":"5"},"11:23":{"price":1.2516,"nominal":"366833","volume":"4591","trades":"5"},"11:22":{"price":1.25178,"nominal":"3482245","volume":"43584","trades":"4"},"11:21":{"price":1.2516,"nominal":"1578769","volume":"19763","trades":"2"},"11:20":{"price":1.25179,"nominal":"85374","volume":"1069","trades":"3"},"11:19":{"price":1.25179,"nominal":"797327","volume":"9979","trades":"2"},"11:18":{"price":1.25151,"nominal":"79365","volume":"993","trades":"2"},"11:17":{"price":1.25179,"nominal":"1890213","volume":"23657","trades":"4"},"11:16":{"price":1.25179,"nominal":"1890213","volume":"23657","trades":"4"},"11:15":{"price":1.2518,"nominal":"13448411","volume":"168319","trades":"6"},"11:14":{"price":1.2518,"nominal":"2529","volume":"32","trades":"2"},"11:13":{"price":1.2518,"nominal":"7390464","volume":"92514","trades":"4"},"11:12":{"price":1.2518,"nominal":"5643495","volume":"70646","trades":"17"},"11:11":{"price":1.25198,"nominal":"3289096","volume":"41177","trades":"8"},"11:10":{"price":1.25154,"nominal":"122218","volume":"1530","trades":"2"},"11:09":{"price":1.2516,"nominal":"555782","volume":"6956","trades":"2"},"11:08":{"price":1.2516,"nominal":"787000","volume":"9851","trades":"4"},"11:07":{"price":1.25199,"nominal":"3576087","volume":"44759","trades":"12"},"11:06":{"price":1.25151,"nominal":"182449493","volume":"2283345","trades":"5"},"11:05":{"price":1.25151,"nominal":"27865286","volume":"348734","trades":"1"},"11:04":{"price":1.2515,"nominal":"218470","volume":"2734","trades":"3"},"11:03":{"price":1.25151,"nominal":"2561215","volume":"32055","trades":"6"},"11:02":{"price":1.25199,"nominal":"52071708","volume":"651631","trades":"9"},"11:01":{"price":1.25199,"nominal":"52071708","volume":"651631","trades":"9"},"11:00":{"price":1.25213,"nominal":"267278","volume":"3346","trades":"5"},"10:59":{"price":1.25141,"nominal":"3947783","volume":"49427","trades":"9"},"10:58":{"price":1.25223,"nominal":"40020","volume":"501","trades":"2"},"10:57":{"price":1.25141,"nominal":"96539","volume":"1209","trades":"2"},"10:56":{"price":1.25223,"nominal":"223882","volume":"2804","trades":"4"},"10:55":{"price":1.2527,"nominal":"32653061","volume":"408523","trades":"1"},"10:53":{"price":1.2511,"nominal":"1839148","volume":"23041","trades":"5"},"10:52":{"price":1.25282,"nominal":"72025763","volume":"901382","trades":"9"},"10:51":{"price":1.25101,"nominal":"30227","volume":"378","trades":"3"},"10:50":{"price":1.25283,"nominal":"617","volume":"8","trades":"1"},"10:49":{"price":1.25283,"nominal":"9679020","volume":"121072","trades":"13"},"10:48":{"price":1.25336,"nominal":"83716757","volume":"1047003","trades":"9"},"10:47":{"price":1.25065,"nominal":"309980964","volume":"3876777","trades":"21"},"10:46":{"price":1.25065,"nominal":"17194","volume":"215","trades":"3"},"10:45":{"price":1.25249,"nominal":"26002","volume":"325","trades":"3"},"10:44":{"price":1.25065,"nominal":"690118","volume":"8644","trades":"1"},"10:43":{"price":1.2525,"nominal":"3023052","volume":"37875","trades":"9"},"10:42":{"price":1.2525,"nominal":"601","volume":"8","trades":"1"},"10:41":{"price":1.25061,"nominal":"158043","volume":"1983","trades":"1"},"10:40":{"price":1.25445,"nominal":"27652775","volume":"346147","trades":"5"},"10:39":{"price":1.2545,"nominal":"2280019","volume":"28592","trades":"5"},"10:38":{"price":1.25498,"nominal":"810000","volume":"10129","trades":"1"},"10:37":{"price":1.25054,"nominal":"4145700","volume":"52028","trades":"6"},"10:36":{"price":1.25499,"nominal":"4131092","volume":"51652","trades":"7"},"10:35":{"price":1.252,"nominal":"51058","volume":"639","trades":"1"},"10:34":{"price":1.2515,"nominal":"2526776","volume":"31630","trades":"9"},"10:33":{"price":1.25151,"nominal":"5080169","volume":"63642","trades":"29"},"10:32":{"price":1.25151,"nominal":"4707498","volume":"58915","trades":"2"},"10:31":{"price":1.25151,"nominal":"295001","volume":"3692","trades":"2"},"10:30":{"price":1.25152,"nominal":"1030000","volume":"12891","trades":"2"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":0.00089,"nominal":"636854","volume":"6","trades":"1"},"16:58":{"price":0.00089,"nominal":"636854","volume":"6","trades":"1"},"16:57":{"price":0.00089,"nominal":"636854","volume":"6","trades":"1"},"16:56":{"price":0.00089,"nominal":"636854","volume":"6","trades":"1"},"16:55":{"price":0.00089,"nominal":"636854","volume":"6","trades":"1"},"16:54":{"price":0.00089,"nominal":"636854","volume":"6","trades":"1"},"16:53":{"price":0.00089,"nominal":"636854","volume":"6","trades":"1"},"16:52":{"price":0.00089,"nominal":"636854","volume":"6","trades":"1"},"16:51":{"price":0.00089,"nominal":"636854","volume":"6","trades":"1"},"16:50":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:49":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:48":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:47":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:46":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:45":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:44":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:43":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:42":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:41":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:40":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:39":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:38":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:37":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:36":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:35":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:34":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:33":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:32":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:31":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:30":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:29":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:28":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:27":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:26":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:25":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:24":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:23":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:22":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:21":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:20":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:19":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:18":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:17":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:16":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:15":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:14":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:13":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:12":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:11":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:10":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:09":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:08":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:07":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:06":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:05":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:04":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:03":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:02":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:01":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"16:00":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"15:59":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"15:58":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"15:57":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"15:56":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"15:55":{"price":0.00088,"nominal":"2208988","volume":"20","trades":"1"},"15:54":{"price":0.00089,"nominal":"160227","volume":"1","trades":"1"},"15:53":{"price":0.00089,"nominal":"160227","volume":"1","trades":"1"},"15:52":{"price":0.00089,"nominal":"160227","volume":"1","trades":"1"},"15:51":{"price":0.00089,"nominal":"160227","volume":"1","trades":"1"},"15:50":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:49":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:48":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:47":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:46":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:45":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:44":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:43":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:42":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:41":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:40":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:39":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:38":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:37":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:36":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:35":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:34":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:33":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:32":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:31":{"price":0.00088,"nominal":"109","volume":"0","trades":"1"},"15:30":{"price":0.00088,"nominal":"116404","volume":"1","trades":"1"},"15:29":{"price":0.00088,"nominal":"116404","volume":"1","trades":"1"},"15:28":{"price":0.00088,"nominal":"116404","volume":"1","trades":"1"},"15:27":{"price":0.00088,"nominal":"116404","volume":"1","trades":"1"},"15:26":{"price":0.00088,"nominal":"116404","volume":"1","trades":"1"},"15:25":{"price":0.00088,"nominal":"116404","volume":"1","trades":"1"},"15:24":{"price":0.00088,"nominal":"116404","volume":"1","trades":"1"},"15:23":{"price":0.00088,"nominal":"116404","volume":"1","trades":"1"},"15:22":{"price":0.00088,"nominal":"116404","volume":"1","trades":"1"},"15:21":{"price":0.00088,"nominal":"116404","volume":"1","trades":"1"},"15:20":{"price":0.00088,"nominal":"116404","volume":"1","trades":"1"},"15:19":{"price":0.00088,"nominal":"116404","volume":"1","trades":"1"},"15:18":{"price":0.00088,"nominal":"116404","volume":"1","trades":"1"},"15:17":{"price":0.00088,"nominal":"116404","volume":"1","trades":"1"},"15:16":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"15:15":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"15:14":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"15:13":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"15:12":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"15:11":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"15:10":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"15:09":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"15:08":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"15:07":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"15:06":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"15:05":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"15:04":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"15:03":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"15:02":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"15:01":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"15:00":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"14:59":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"14:58":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"14:57":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"14:56":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"14:55":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"14:54":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"14:53":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"14:52":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"14:51":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"14:50":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"14:49":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"14:48":{"price":0.00089,"nominal":"97924","volume":"1","trades":"1"},"14:47":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:46":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:45":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:44":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:43":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:42":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:41":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:40":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:39":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:38":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:37":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:36":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:35":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:34":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:33":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:32":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:31":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:30":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:29":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:28":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:27":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:26":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:25":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:24":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:23":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:22":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:21":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:20":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:19":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:18":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:17":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:16":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:15":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:14":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:13":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:12":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:11":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:10":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:09":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:08":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:07":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:06":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:05":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:04":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:03":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:02":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:01":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"14:00":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:59":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:58":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:57":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:56":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:55":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:54":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:53":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:52":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:51":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:50":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:49":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:48":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:47":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:46":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:45":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:44":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:43":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:42":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:41":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:40":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:39":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:38":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:37":{"price":0.00089,"nominal":"18067","volume":"0","trades":"1"},"13:36":{"price":0.00089,"nominal":"214570","volume":"2","trades":"1"},"13:35":{"price":0.00089,"nominal":"214570","volume":"2","trades":"1"},"13:34":{"price":0.00089,"nominal":"214570","volume":"2","trades":"1"},"13:33":{"price":0.00089,"nominal":"214570","volume":"2","trades":"1"},"13:32":{"price":0.00089,"nominal":"214570","volume":"2","trades":"1"},"13:31":{"price":0.00089,"nominal":"214570","volume":"2","trades":"1"},"13:30":{"price":0.00089,"nominal":"214570","volume":"2","trades":"1"},"13:29":{"price":0.00089,"nominal":"214570","volume":"2","trades":"1"},"13:28":{"price":0.00089,"nominal":"214570","volume":"2","trades":"1"},"13:27":{"price":0.00089,"nominal":"214570","volume":"2","trades":"1"},"13:26":{"price":0.00089,"nominal":"214570","volume":"2","trades":"1"},"13:25":{"price":0.00089,"nominal":"214570","volume":"2","trades":"1"},"13:24":{"price":0.00089,"nominal":"214570","volume":"2","trades":"1"},"13:23":{"price":0.00089,"nominal":"214570","volume":"2","trades":"1"},"13:22":{"price":0.00089,"nominal":"214570","volume":"2","trades":"1"},"13:21":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:20":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:19":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:18":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:17":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:16":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:15":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:14":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:13":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:12":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:11":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:10":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:09":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:08":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:07":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:06":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:05":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:04":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:03":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:02":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:01":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"13:00":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"12:59":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"12:58":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"12:57":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"12:56":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"12:55":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"12:54":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"12:53":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"12:52":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"12:51":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"12:50":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"12:49":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"12:48":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"12:47":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"12:46":{"price":0.00089,"nominal":"331348","volume":"3","trades":"1"},"12:45":{"price":0.00089,"nominal":"8707","volume":"0","trades":"1"},"12:44":{"price":0.00089,"nominal":"8707","volume":"0","trades":"1"},"12:43":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:42":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:41":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:40":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:39":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:38":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:37":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:36":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:35":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:34":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:33":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:32":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:31":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:30":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:29":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:28":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:27":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:26":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:25":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:24":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:23":{"price":0.00089,"nominal":"1325","volume":"0","trades":"1"},"12:22":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:21":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:20":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:19":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:18":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:17":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:16":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:15":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:14":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:13":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:12":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:11":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:10":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:09":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:08":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:07":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:06":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:05":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:04":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:03":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:02":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:01":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"12:00":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"11:59":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"11:58":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"11:57":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"11:56":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"11:55":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"11:54":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"11:53":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"11:52":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"11:51":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"11:50":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"11:49":{"price":0.00089,"nominal":"22338195","volume":"199","trades":"1"},"11:48":{"price":0.00089,"nominal":"22359","volume":"0","trades":"1"},"11:47":{"price":0.00089,"nominal":"22359","volume":"0","trades":"1"},"11:46":{"price":0.00089,"nominal":"22359","volume":"0","trades":"1"},"11:45":{"price":0.00089,"nominal":"22359","volume":"0","trades":"1"},"11:44":{"price":0.00089,"nominal":"898","volume":"0","trades":"1"},"11:43":{"price":0.00089,"nominal":"898","volume":"0","trades":"1"},"11:42":{"price":0.00089,"nominal":"300","volume":"0","trades":"1"},"11:41":{"price":0.00089,"nominal":"300","volume":"0","trades":"1"},"11:40":{"price":0.00089,"nominal":"300","volume":"0","trades":"1"},"11:39":{"price":0.00089,"nominal":"300","volume":"0","trades":"1"},"11:38":{"price":0.00089,"nominal":"300","volume":"0","trades":"1"},"11:37":{"price":0.00089,"nominal":"300","volume":"0","trades":"1"},"11:36":{"price":0.00089,"nominal":"300","volume":"0","trades":"1"},"11:35":{"price":0.00089,"nominal":"300","volume":"0","trades":"1"},"11:34":{"price":0.00089,"nominal":"300","volume":"0","trades":"1"},"11:33":{"price":0.00089,"nominal":"300","volume":"0","trades":"1"},"11:32":{"price":0.00089,"nominal":"300","volume":"0","trades":"1"},"11:31":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:30":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:29":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:28":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:27":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:26":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:25":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:24":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:23":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:22":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:21":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:20":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:19":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:18":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:17":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:16":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:15":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:14":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:13":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:12":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:11":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:10":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:09":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:08":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:07":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:06":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:05":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:04":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:03":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:02":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:01":{"price":0.00089,"nominal":"0","volume":"0","trades":"1"},"11:00":[]}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:58":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:57":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:56":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:55":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:54":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:53":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:52":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:51":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:50":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:49":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:48":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:47":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:46":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:45":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:44":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:43":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:42":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:41":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:40":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:39":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:38":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:37":{"price":0.00087,"nominal":"114256","volume":"1","trades":"1"},"16:36":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:35":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:34":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:33":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:32":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:31":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:30":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:29":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:28":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:27":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:26":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:25":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:24":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:23":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:22":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:21":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:20":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:19":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:18":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:17":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:16":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:15":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:14":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:13":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:12":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:11":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:10":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:09":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:08":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:07":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:06":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:05":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:04":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:03":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:02":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:01":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"16:00":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:59":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:58":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:57":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:56":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:55":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:54":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:53":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:52":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:51":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:50":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:49":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:48":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:47":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:46":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:45":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:44":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:43":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:42":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:41":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:40":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:39":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:38":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:37":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:36":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:35":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:34":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:33":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:32":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:31":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:30":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:29":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:28":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:27":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:26":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:25":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:24":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:23":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:22":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:21":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:20":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:19":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:18":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:17":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:16":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:15":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:14":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:13":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:12":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:11":{"price":0.00086,"nominal":"2023","volume":"0","trades":"1"},"15:10":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"15:09":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"15:08":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"15:07":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"15:06":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"15:05":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"15:04":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"15:03":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"15:02":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"15:01":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"15:00":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:59":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:58":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:57":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:56":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:55":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:54":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:53":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:52":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:51":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:50":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:49":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:48":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:47":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:46":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:45":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:44":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:43":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:42":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:41":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:40":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:39":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:38":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:37":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:36":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:35":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:34":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:33":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:32":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:31":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:30":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:29":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:28":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:27":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:26":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:25":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:24":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:23":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:22":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:21":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:20":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:19":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:18":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:17":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:16":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:15":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:14":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:13":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:12":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:11":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:10":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:09":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:08":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:07":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:06":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:05":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:04":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:03":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:02":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:01":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"14:00":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"13:59":{"price":0.00086,"nominal":"0","volume":"0","trades":"1"},"13:58":[],"13:57":[],"13:56":[],"13:55":[],"13:54":[],"13:53":[],"13:52":[],"13:51":[],"13:50":[],"13:49":[],"13:48":[],"13:47":[],"13:46":[],"13:45":[],"13:44":[],"13:43":[],"13:42":[],"13:41":[],"13:40":[],"13:39":[],"13:38":[],"13:37":[],"13:36":[],"13:35":[],"13:34":[],"13:33":[],"13:32":[],"13:31":[],"13:30":[],"13:29":[],"13:28":[],"13:27":[],"13:26":[],"13:25":[],"13:24":[],"13:23":[],"13:22":[],"13:21":[],"13:20":[],"13:19":[],"13:18":[],"13:17":[],"13:16":[],"13:15":[],"13:14":[],"13:13":[],"13:12":[],"13:11":[],"13:10":[],"13:09":[],"13:08":[],"13:07":[],"13:06":[],"13:05":[],"13:04":[],"13:03":[],"13:02":[],"13:01":[],"13:00":[],"12:59":[],"12:58":[],"12:57":[],"12:56":[],"12:55":[],"12:54":[],"12:53":[],"12:52":[],"12:51":[],"12:50":[],"12:49":[],"12:48":[],"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1.25251,"return":0.27},"1w":{"date":"2026-03-12","prev":1.23831,"return":1.42},"1m":{"date":"2026-02-19","prev":1.20748,"return":4.01},"3m":{"date":"2025-12-19","prev":1.1688,"return":7.45},"6m":{"date":"2025-09-19","prev":0.9195,"return":36.59},"9m":{"date":"2025-06-19","prev":1.01789,"return":23.38}},"ytm":{"1d":{"date":"2026-03-18","prev":31.7419,"return":-133},"1w":{"date":"2026-03-12","prev":36.10804,"return":-569},"1m":{"date":"2026-02-19","prev":39.95982,"return":-955},"3m":{"date":"2025-12-19","prev":32.81466,"return":-240},"6m":{"date":"2025-09-19","prev":70.22956,"return":-3982},"9m":{"date":"2025-06-19","prev":32.36444,"return":-195}}}}},"SPY":{"ticker":"SPY","name":"ETF SPDR S&P 500","kind":"etf","img":"SPDR","currency":{"ARS":"SPY"},"data":{"ARS":{"daily":{"2026-03-19":{"price":48400,"nominal":"143566","volume":"6940311640"},"2026-03-18":{"price":48680,"nominal":"74833","volume":"3669913940"},"2026-03-17":{"price":49240,"nominal":"75829","volume":"3746926040"},"2026-03-16":{"price":49220,"nominal":"75707","volume":"3720356520"},"2026-03-13":{"price":48660,"nominal":"119222","volume":"5789091780"},"2026-03-12":{"price":48620,"nominal":"56366","volume":"2754764120"},"2026-03-11":{"price":49200,"nominal":"67357","volume":"3324565440"},"2026-03-10":{"price":49560,"nominal":"92173","volume":"4590574145"},"2026-03-09":{"price":49940,"nominal":"88851","volume":"4399012450"},"2026-03-06":{"price":49940,"nominal":"68049","volume":"3394762955"},"2026-03-05":{"price":49960,"nominal":"96093","volume":"4807716715"},"2026-03-04":{"price":50450,"nominal":"72020","volume":"3622485630"},"2026-03-03":{"price":50450,"nominal":"108759","volume":"5432237110"},"2026-03-02":{"price":50325,"nominal":"93422","volume":"4687779590"},"2026-02-27":{"price":50100,"nominal":"123090","volume":"6237799445"},"2026-02-26":{"price":51150,"nominal":"85852","volume":"4383232550"},"2026-02-25":{"price":51050,"nominal":"66005","volume":"3330208410"},"2026-02-24":{"price":49780,"nominal":"66796","volume":"3313237260"},"2026-02-23":{"price":49160,"nominal":"75369","volume":"3715773220"},"2026-02-20":{"price":49820,"nominal":"76086","volume":"3795643105"},"2026-02-19":{"price":49520,"nominal":"70449","volume":"3490130350"},"2026-02-18":{"price":49820,"nominal":"98000","volume":"4940246920"},"2026-02-13":{"price":50300,"nominal":"100326","volume":"5044920795"},"2026-02-12":{"price":50275,"nominal":"97822","volume":"4932950900"},"2026-02-11":{"price":51250,"nominal":"88393","volume":"4515960700"},"2026-02-10":{"price":51200,"nominal":"93656","volume":"4785074700"},"2026-02-09":{"price":51475,"nominal":"81851","volume":"4214153675"},"2026-02-06":{"price":51475,"nominal":"85748","volume":"4418098675"},"2026-02-05":{"price":51100,"nominal":"117786","volume":"6013950575"},"2026-02-04":{"price":51450,"nominal":"112294","volume":"5776416025"},"2026-02-03":{"price":51375,"nominal":"94486","volume":"4873793100"},"2026-02-02":{"price":52050,"nominal":"84489","volume":"4395891625"},"2026-01-30":{"price":52025,"nominal":"86862","volume":"4518671375"},"2026-01-29":{"price":52150,"nominal":"111898","volume":"5834830275"},"2026-01-28":{"price":52475,"nominal":"91629","volume":"4813177900"},"2026-01-27":{"price":52550,"nominal":"71990","volume":"3793398375"},"2026-01-26":{"price":52600,"nominal":"64990","volume":"3409480225"},"2026-01-23":{"price":52250,"nominal":"50609","volume":"2635059050"},"2026-01-22":{"price":52000,"nominal":"68687","volume":"3573070200"},"2026-01-21":{"price":52075,"nominal":"108172","volume":"5595376850"},"2026-01-20":{"price":51550,"nominal":"178063","volume":"9214471650"},"2026-01-19":{"price":52525,"nominal":"37339","volume":"1964329000"},"2026-01-16":{"price":52675,"nominal":"74552","volume":"3915816200"},"2026-01-15":{"price":52525,"nominal":"89683","volume":"4721547625"},"2026-01-14":{"price":52450,"nominal":"83718","volume":"4403219825"},"2026-01-13":{"price":52975,"nominal":"101301","volume":"5378364725"},"2026-01-12":{"price":53225,"nominal":"106445","volume":"5648512975"},"2026-01-09":{"price":53250,"nominal":"78958","volume":"4198057625"},"2026-01-08":{"price":52775,"nominal":"95623","volume":"5049557625"},"2026-01-07":{"price":53050,"nominal":"96141","volume":"5110927025"},"2026-01-06":{"price":53200,"nominal":"116909","volume":"6201194425"},"2026-01-05":{"price":52950,"nominal":"103357","volume":"5469472875"},"2026-01-02":{"price":52650,"nominal":"126171","volume":"6632546625"},"2025-12-30":{"price":52250,"nominal":"106624","volume":"5615741125"},"2025-12-29":{"price":52575,"nominal":"88493","volume":"4658960400"},"2025-12-26":{"price":52875,"nominal":"75794","volume":"4004919525"},"2025-12-24":{"price":52750,"nominal":"11440","volume":"602678150"},"2025-12-23":{"price":52550,"nominal":"83931","volume":"4434618775"},"2025-12-22":{"price":52925,"nominal":"90381","volume":"4774513800"},"2025-12-19":{"price":52700,"nominal":"91512","volume":"4802015425"},"2025-12-18":{"price":52325,"nominal":"113537","volume":"5956481225"},"2025-12-17":{"price":52375,"nominal":"106915","volume":"5593851575"},"2025-12-16":{"price":52450,"nominal":"75312","volume":"3939865375"},"2025-12-15":{"price":52075,"nominal":"97896","volume":"5078645525"},"2025-12-12":{"price":51675,"nominal":"226480","volume":"11706378700"},"2025-12-11":{"price":51950,"nominal":"55761","volume":"2881990450"},"2025-12-10":{"price":51700,"nominal":"107035","volume":"5503966000"},"2025-12-09":{"price":51425,"nominal":"125891","volume":"6473073425"},"2025-12-05":{"price":51850,"nominal":"137949","volume":"7126167900"},"2025-12-04":{"price":51700,"nominal":"60286","volume":"3111308125"},"2025-12-03":{"price":51725,"nominal":"92746","volume":"4805079025"},"2025-12-02":{"price":51950,"nominal":"195330","volume":"10138283375"},"2025-12-01":{"price":51650,"nominal":"109572","volume":"5645398425"},"2025-11-28":{"price":52000,"nominal":"80273","volume":"4164296225"},"2025-11-27":{"price":52125,"nominal":"37664","volume":"1973881600"},"2025-11-26":{"price":52175,"nominal":"85775","volume":"4453937325"},"2025-11-25":{"price":51375,"nominal":"88063","volume":"4477120250"},"2025-11-21":{"price":49780,"nominal":"34384","volume":"1701706820"},"2025-11-20":{"price":48920,"nominal":"175985","volume":"8693694695"},"2025-11-19":{"price":48760,"nominal":"138203","volume":"6739623220"},"2025-11-18":{"price":48880,"nominal":"79827","volume":"3901690020"},"2025-11-17":{"price":49360,"nominal":"66594","volume":"3311095975"},"2025-11-14":{"price":50225,"nominal":"98473","volume":"4909482520"},"2025-11-13":{"price":49840,"nominal":"104309","volume":"5213254025"},"2025-11-12":{"price":50375,"nominal":"99794","volume":"5017898895"},"2025-11-11":{"price":50450,"nominal":"80112","volume":"4032463550"},"2025-11-10":{"price":50425,"nominal":"81957","volume":"4095169905"},"2025-11-07":{"price":49340,"nominal":"123130","volume":"6106654950"},"2025-11-06":{"price":50450,"nominal":"65424","volume":"3302654250"},"2025-11-05":{"price":51000,"nominal":"103097","volume":"5258922200"},"2025-11-04":{"price":51175,"nominal":"139123","volume":"7136584075"},"2025-11-03":{"price":52075,"nominal":"129058","volume":"6654312325"},"2025-10-31":{"price":51350,"nominal":"182260","volume":"9301188900"},"2025-10-30":{"price":50725,"nominal":"161823","volume":"8223488650"},"2025-10-29":{"price":51050,"nominal":"296600","volume":"15114083275"},"2025-10-28":{"price":51300,"nominal":"218888","volume":"11162688825"},"2025-10-27":{"price":49840,"nominal":"365311","volume":"17863921670"},"2025-10-24":{"price":53100,"nominal":"237382","volume":"12512770925"},"2025-10-23":{"price":52250,"nominal":"247148","volume":"13042462000"},"2025-10-22":{"price":53775,"nominal":"229161","volume":"12325712000"},"2025-10-21":{"price":54150,"nominal":"197696","volume":"10538677500"},"2025-10-20":{"price":52650,"nominal":"150856","volume":"7884300300"},"2025-10-17":{"price":51375,"nominal":"233976","volume":"11694629515"},"2025-10-16":{"price":49280,"nominal":"141861","volume":"6935125160"},"2025-10-15":{"price":48480,"nominal":"149267","volume":"7263731360"},"2025-10-14":{"price":48800,"nominal":"263445","volume":"12719431020"},"2025-10-13":{"price":47580,"nominal":"172000","volume":"8116777820"},"2025-10-09":{"price":48800,"nominal":"291296","volume":"14726423490"},"2025-10-08":{"price":52125,"nominal":"131028","volume":"6855796875"},"2025-10-07":{"price":52175,"nominal":"139049","volume":"7156911500"},"2025-10-06":{"price":51000,"nominal":"141858","volume":"7261903975"},"2025-10-03":{"price":51050,"nominal":"109478","volume":"5646879075"},"2025-10-02":{"price":51925,"nominal":"152024","volume":"7948652250"},"2025-10-01":{"price":52475,"nominal":"179950","volume":"9386697725"},"2025-09-30":{"price":51325,"nominal":"228303","volume":"11498315960"},"2025-09-29":{"price":49520,"nominal":"174230","volume":"8541951080"},"2025-09-26":{"price":48620,"nominal":"430794","volume":"20378844080"},"2025-09-25":{"price":46100,"nominal":"183254","volume":"8400957320"},"2025-09-24":{"price":46040,"nominal":"110212","volume":"5077849780"},"2025-09-23":{"price":46920,"nominal":"185391","volume":"8567252360"},"2025-09-22":{"price":47920,"nominal":"283318","volume":"13632835525"},"2025-09-19":{"price":51850,"nominal":"260574","volume":"13420981300"},"2025-09-18":{"price":51700,"nominal":"498296","volume":"25348638160"},"2025-09-17":{"price":49360,"nominal":"134289","volume":"6599665640"},"2025-09-16":{"price":48840,"nominal":"143095","volume":"6982897040"},"2025-09-15":{"price":49400,"nominal":"222356","volume":"10894347700"},"2025-09-12":{"price":48640,"nominal":"225989","volume":"10925124900"},"2025-09-11":{"price":47620,"nominal":"58711","volume":"2777830540"},"2025-09-10":{"price":46780,"nominal":"92772","volume":"4330566760"},"2025-09-09":{"price":46720,"nominal":"87887","volume":"4097871780"},"2025-09-08":{"price":46680,"nominal":"150339","volume":"7044841360"},"2025-09-05":{"price":44900,"nominal":"178244","volume":"7992975350"},"2025-09-04":{"price":44775,"nominal":"100328","volume":"4465846175"},"2025-09-03":{"price":44100,"nominal":"90437","volume":"3975765950"},"2025-09-02":{"price":43875,"nominal":"157816","volume":"6899450475"},"2025-09-01":{"price":44950,"nominal":"49858","volume":"2228367100"},"2025-08-29":{"price":43675,"nominal":"125340","volume":"5422774000"},"2025-08-28":{"price":43725,"nominal":"64120","volume":"2797426625"},"2025-08-27":{"price":43975,"nominal":"81142","volume":"3576627075"},"2025-08-26":{"price":43725,"nominal":"92123","volume":"4025295150"},"2025-08-25":{"price":43850,"nominal":"249911","volume":"10915643425"},"2025-08-22":{"price":42975,"nominal":"82117","volume":"3519192175"},"2025-08-21":{"price":41975,"nominal":"145629","volume":"6092191775"},"2025-08-20":{"price":41825,"nominal":"83667","volume":"3482188275"},"2025-08-19":{"price":41650,"nominal":"97230","volume":"4053204300"},"2025-08-18":{"price":41925,"nominal":"53621","volume":"2249046825"},"2025-08-14":{"price":42275,"nominal":"58933","volume":"2499391425"},"2025-08-13":{"price":42625,"nominal":"42132","volume":"1795483450"},"2025-08-12":{"price":42625,"nominal":"53268","volume":"2261589875"},"2025-08-11":{"price":42175,"nominal":"42616","volume":"1811361000"},"2025-08-08":{"price":42500,"nominal":"49873","volume":"2117560800"},"2025-08-07":{"price":42050,"nominal":"62988","volume":"2659415075"},"2025-08-06":{"price":42275,"nominal":"52136","volume":"2204457000"},"2025-08-05":{"price":42275,"nominal":"64626","volume":"2742557150"},"2025-08-04":{"price":42875,"nominal":"57725","volume":"2473048075"},"2025-08-01":{"price":42575,"nominal":"94048","volume":"3993461525"},"2025-07-31":{"price":43025,"nominal":"100715","volume":"4341254750"},"2025-07-30":{"price":41800,"nominal":"78212","volume":"3247871900"},"2025-07-29":{"price":41125,"nominal":"63803","volume":"2635878475"},"2025-07-28":{"price":41325,"nominal":"66053","volume":"2724498200"},"2025-07-25":{"price":41125,"nominal":"74583","volume":"3058594000"},"2025-07-24":{"price":40475,"nominal":"73067","volume":"2947465175"},"2025-07-23":{"price":40125,"nominal":"55526","volume":"2222563850"},"2025-07-22":{"price":39800,"nominal":"148773","volume":"5914820425"},"2025-07-21":{"price":40400,"nominal":"111511","volume":"4545264075"},"2025-07-18":{"price":40675,"nominal":"57043","volume":"2315886375"},"2025-07-17":{"price":40300,"nominal":"96461","volume":"3869900550"},"2025-07-16":{"price":39800,"nominal":"76880","volume":"3045878225"},"2025-07-15":{"price":39850,"nominal":"144416","volume":"5803178325"},"2025-07-14":{"price":40575,"nominal":"118477","volume":"4770036850"},"2025-07-11":{"price":39675,"nominal":"67252","volume":"2670710125"},"2025-07-10":{"price":39800,"nominal":"89066","volume":"3537526150"},"2025-07-08":{"price":39175,"nominal":"82381","volume":"3237851400"},"2025-07-07":{"price":39625,"nominal":"131831","volume":"5201892150"},"2025-07-04":{"price":39100,"nominal":"31597","volume":"1236984525"},"2025-07-03":{"price":38725,"nominal":"104481","volume":"4036422200"},"2025-07-02":{"price":38475,"nominal":"86004","volume":"3303697725"},"2025-07-01":{"price":38200,"nominal":"73248","volume":"2759102200"},"2025-06-30":{"price":37500,"nominal":"94365","volume":"3511059625"},"2025-06-27":{"price":36950,"nominal":"54272","volume":"2000907175"},"2025-06-26":{"price":36800,"nominal":"58483","volume":"2148825475"},"2025-06-25":{"price":36425,"nominal":"46028","volume":"1662676725"},"2025-06-24":{"price":36050,"nominal":"37789","volume":"1360635425"},"2025-06-23":{"price":35650,"nominal":"84270","volume":"2964564250"},"2025-06-19":{"price":35000,"nominal":"26342","volume":"916333775"},"2025-06-18":{"price":34950,"nominal":"37541","volume":"1311235500"},"2025-06-17":{"price":35275,"nominal":"111457","volume":"3955789550"},"2025-06-13":{"price":35550,"nominal":"47473","volume":"1694842275"},"2025-06-12":{"price":35925,"nominal":"40251","volume":"1447721500"},"2025-06-11":{"price":35800,"nominal":"32598","volume":"1172745375"},"2025-06-10":{"price":35900,"nominal":"47582","volume":"1710544800"},"2025-06-09":{"price":35975,"nominal":"54837","volume":"1969322700"},"2025-06-06":{"price":35925,"nominal":"45668","volume":"1639589325"},"2025-06-05":{"price":35500,"nominal":"44480","volume":"1589716450"},"2025-06-04":{"price":35800,"nominal":"45980","volume":"1643568250"},"2025-06-03":{"price":35675,"nominal":"36250","volume":"1289106275"},"2025-06-02":{"price":35375,"nominal":"49743","volume":"1752404775"},"2025-05-30":{"price":35525,"nominal":"96887","volume":"3429745825"},"2025-05-29":{"price":35175,"nominal":"46381","volume":"1625743050"},"2025-05-28":{"price":34575,"nominal":"76877","volume":"2664491400"},"2025-05-27":{"price":34675,"nominal":"89351","volume":"3076518725"},"2025-05-26":{"price":33750,"nominal":"21161","volume":"715112000"},"2025-05-23":{"price":33700,"nominal":"96992","volume":"3258549350"},"2025-05-22":{"price":33875,"nominal":"54403","volume":"1846191500"},"2025-05-21":{"price":33975,"nominal":"70931","volume":"2427889025"},"2025-05-20":{"price":34600,"nominal":"47765","volume":"1651817550"},"2025-05-19":{"price":34650,"nominal":"56793","volume":"1953978800"},"2025-05-16":{"price":34850,"nominal":"49871","volume":"1728448625"},"2025-05-15":{"price":34300,"nominal":"52738","volume":"1803889850"},"2025-05-14":{"price":34025,"nominal":"57453","volume":"1951679600"},"2025-05-13":{"price":34050,"nominal":"62149","volume":"2107811000"},"2025-05-12":{"price":33725,"nominal":"140644","volume":"4708377300"},"2025-05-09":{"price":32675,"nominal":"56854","volume":"1852121550"},"2025-05-08":{"price":32725,"nominal":"101847","volume":"3332646650"},"2025-05-07":{"price":32725,"nominal":"341578","volume":"11235099275"},"2025-05-06":{"price":33950,"nominal":"100308","volume":"3414814350"},"2025-05-05":{"price":34250,"nominal":"176953","volume":"6029268000"},"2025-04-30":{"price":33125,"nominal":"46089","volume":"1509442500"},"2025-04-29":{"price":32975,"nominal":"61609","volume":"2028753350"},"2025-04-28":{"price":32875,"nominal":"78962","volume":"2576910750"},"2025-04-25":{"price":33125,"nominal":"91253","volume":"3000021550"},"2025-04-24":{"price":32850,"nominal":"129442","volume":"4233569800"},"2025-04-23":{"price":31700,"nominal":"145857","volume":"4612235050"},"2025-04-22":{"price":30450,"nominal":"69011","volume":"2067534825"},"2025-04-21":{"price":29100,"nominal":"182895","volume":"5242237175"},"2025-04-16":{"price":30950,"nominal":"187402","volume":"5954381150"},"2025-04-15":{"price":33400,"nominal":"140311","volume":"4704303875"},"2025-04-14":{"price":33850,"nominal":"262262","volume":"8776475900"},"2025-04-11":{"price":35775,"nominal":"205589","volume":"7349713800"},"2025-04-10":{"price":35775,"nominal":"363379","volume":"12869992825"},"2025-04-09":{"price":36575,"nominal":"358431","volume":"12676646350"},"2025-04-08":{"price":33950,"nominal":"434818","volume":"15166228100"},"2025-04-07":{"price":34325,"nominal":"743056","volume":"25376264600"},"2025-04-04":{"price":33875,"nominal":"0","volume":"0"},"2025-04-03":{"price":35500,"nominal":"151106","volume":"5402649800"},"2025-04-01":{"price":36725,"nominal":"81388","volume":"2997269700"},"2025-03-31":{"price":36775,"nominal":"220271","volume":"8057368350"},"2025-03-28":{"price":36350,"nominal":"168223","volume":"6119425750"},"2025-03-27":{"price":36825,"nominal":"83439","volume":"3071472550"},"2025-03-26":{"price":36950,"nominal":"98363","volume":"3661802825"},"2025-03-25":{"price":37325,"nominal":"63767","volume":"2372788250"},"2025-03-21":{"price":36400,"nominal":"69644","volume":"2530692275"},"2025-03-20":{"price":36400,"nominal":"66022","volume":"2404833325"},"2025-03-19":{"price":36525,"nominal":"106668","volume":"3919549200"},"2025-03-18":{"price":36425,"nominal":"124125","volume":"4477173575"},"2025-03-17":{"price":35650,"nominal":"258675","volume":"9156651800"}},"intraday":{"2026-03-19":{"16:59":{"price":48440,"nominal":"290","volume":"14031780","trades":"7"},"16:58":{"price":48460,"nominal":"1325","volume":"64105520","trades":"7"},"16:57":{"price":48480,"nominal":"348","volume":"16837440","trades":"14"},"16:56":{"price":48460,"nominal":"109","volume":"5283920","trades":"3"},"16:55":{"price":48400,"nominal":"166","volume":"8044300","trades":"5"},"16:54":{"price":48460,"nominal":"134","volume":"6492500","trades":"5"},"16:53":{"price":48400,"nominal":"768","volume":"37160020","trades":"17"},"16:52":{"price":48480,"nominal":"180","volume":"8717940","trades":"9"},"16:51":{"price":48360,"nominal":"53","volume":"2564780","trades":"8"},"16:50":{"price":48440,"nominal":"20","volume":"969260","trades":"8"},"16:49":{"price":48480,"nominal":"101","volume":"4889020","trades":"5"},"16:48":{"price":48480,"nominal":"74","volume":"3585760","trades":"6"},"16:47":{"price":48400,"nominal":"75","volume":"3631360","trades":"14"},"16:46":{"price":48460,"nominal":"5","volume":"242200","trades":"3"},"16:45":{"price":48440,"nominal":"185","volume":"8964760","trades":"6"},"16:44":{"price":48480,"nominal":"21","volume":"1016400","trades":"1"},"16:43":{"price":48400,"nominal":"73","volume":"3537980","trades":"12"},"16:42":{"price":48480,"nominal":"90","volume":"4358960","trades":"11"},"16:41":{"price":48480,"nominal":"45","volume":"2180900","trades":"7"},"16:40":{"price":48460,"nominal":"17","volume":"823700","trades":"6"},"16:39":{"price":48460,"nominal":"4170","volume":"201827500","trades":"6"},"16:38":{"price":48440,"nominal":"14","volume":"677920","trades":"2"},"16:37":{"price":48400,"nominal":"16","volume":"773840","trades":"5"},"16:36":{"price":48340,"nominal":"9","volume":"435400","trades":"5"},"16:35":{"price":48380,"nominal":"1793","volume":"86841160","trades":"20"},"16:34":{"price":48440,"nominal":"505","volume":"24456300","trades":"9"},"16:33":{"price":48460,"nominal":"24","volume":"1162080","trades":"1"},"16:32":{"price":48420,"nominal":"206","volume":"9971280","trades":"8"},"16:31":{"price":48480,"nominal":"17","volume":"822460","trades":"1"},"16:30":{"price":48380,"nominal":"24","volume":"1162560","trades":"4"},"16:29":{"price":48440,"nominal":"111","volume":"5376760","trades":"7"},"16:28":{"price":48440,"nominal":"122","volume":"5905480","trades":"13"},"16:27":{"price":48420,"nominal":"25","volume":"1210420","trades":"8"},"16:26":{"price":48420,"nominal":"310","volume":"15010180","trades":"8"},"16:25":{"price":48420,"nominal":"37","volume":"1792460","trades":"9"},"16:24":{"price":48460,"nominal":"58","volume":"2811440","trades":"9"},"16:23":{"price":48440,"nominal":"54","volume":"2619820","trades":"6"},"16:22":{"price":48520,"nominal":"39","volume":"1891740","trades":"4"},"16:21":{"price":48500,"nominal":"51","volume":"2476160","trades":"15"},"16:20":{"price":48580,"nominal":"10","volume":"485500","trades":"5"},"16:19":{"price":48540,"nominal":"485","volume":"23554160","trades":"12"},"16:18":{"price":48600,"nominal":"94","volume":"4566660","trades":"14"},"16:17":{"price":48620,"nominal":"294","volume":"14290360","trades":"13"},"16:16":{"price":48600,"nominal":"284","volume":"13803040","trades":"7"},"16:15":{"price":48600,"nominal":"45","volume":"2187040","trades":"8"},"16:14":{"price":48600,"nominal":"424","volume":"20596260","trades":"8"},"16:13":{"price":48520,"nominal":"36","volume":"1747420","trades":"11"},"16:12":{"price":48540,"nominal":"39","volume":"1895060","trades":"10"},"16:11":{"price":48560,"nominal":"296","volume":"14385680","trades":"14"},"16:10":{"price":48600,"nominal":"43","volume":"2089400","trades":"10"},"16:09":{"price":48620,"nominal":"109","volume":"5301000","trades":"5"},"16:08":{"price":48620,"nominal":"217","volume":"10537960","trades":"10"},"16:07":{"price":48640,"nominal":"50","volume":"2432000","trades":"3"},"16:06":{"price":48640,"nominal":"5102","volume":"247956560","trades":"16"},"16:05":{"price":48540,"nominal":"101","volume":"4898140","trades":"6"},"16:04":{"price":48480,"nominal":"21","volume":"1018920","trades":"2"},"16:03":{"price":48520,"nominal":"5050","volume":"245223300","trades":"10"},"16:02":{"price":48560,"nominal":"215","volume":"10437200","trades":"7"},"16:01":{"price":48420,"nominal":"12","volume":"581080","trades":"2"},"16:00":{"price":48400,"nominal":"55","volume":"2661600","trades":"10"},"15:59":{"price":48400,"nominal":"92","volume":"4449700","trades":"7"},"15:58":{"price":48340,"nominal":"318","volume":"15365740","trades":"4"},"15:57":{"price":48320,"nominal":"30","volume":"1448740","trades":"6"},"15:56":{"price":48280,"nominal":"146","volume":"7046080","trades":"9"},"15:55":{"price":48280,"nominal":"146","volume":"7046080","trades":"9"},"15:54":{"price":48260,"nominal":"149","volume":"7193660","trades":"8"},"15:53":{"price":48280,"nominal":"10","volume":"482780","trades":"4"},"15:52":{"price":48260,"nominal":"52","volume":"2509660","trades":"11"},"15:51":{"price":48260,"nominal":"145","volume":"6994300","trades":"14"},"15:50":{"price":48220,"nominal":"141","volume":"6804260","trades":"8"},"15:49":{"price":48220,"nominal":"56","volume":"2702520","trades":"4"},"15:48":{"price":48220,"nominal":"1648","volume":"79463620","trades":"11"},"15:47":{"price":48180,"nominal":"85","volume":"4100140","trades":"8"},"15:46":{"price":48220,"nominal":"76","volume":"3664700","trades":"7"},"15:45":{"price":48220,"nominal":"94","volume":"4532680","trades":"8"},"15:44":{"price":48220,"nominal":"39","volume":"1880300","trades":"7"},"15:43":{"price":48220,"nominal":"18","volume":"867960","trades":"6"},"15:42":{"price":48200,"nominal":"145","volume":"6987340","trades":"7"},"15:41":{"price":48200,"nominal":"298","volume":"14374640","trades":"13"},"15:40":{"price":48240,"nominal":"1538","volume":"74193380","trades":"16"},"15:39":{"price":48240,"nominal":"144","volume":"6949280","trades":"7"},"15:38":{"price":48260,"nominal":"20","volume":"964720","trades":"8"},"15:37":{"price":48240,"nominal":"14","volume":"675580","trades":"8"},"15:36":{"price":48280,"nominal":"63","volume":"3040320","trades":"7"},"15:35":{"price":48280,"nominal":"23","volume":"1109860","trades":"7"},"15:34":{"price":48280,"nominal":"116","volume":"5597880","trades":"8"},"15:33":{"price":48220,"nominal":"4","volume":"193120","trades":"2"},"15:32":{"price":48280,"nominal":"63","volume":"3040400","trades":"2"},"15:31":{"price":48260,"nominal":"363","volume":"17513000","trades":"11"},"15:30":{"price":48240,"nominal":"43","volume":"2076080","trades":"7"},"15:29":{"price":48300,"nominal":"654","volume":"31589420","trades":"19"},"15:28":{"price":48300,"nominal":"23","volume":"1111360","trades":"6"},"15:27":{"price":48320,"nominal":"207","volume":"10002920","trades":"7"},"15:26":{"price":48320,"nominal":"167","volume":"8071040","trades":"8"},"15:25":{"price":48320,"nominal":"376","volume":"18175660","trades":"8"},"15:24":{"price":48340,"nominal":"52","volume":"2512960","trades":"7"},"15:23":{"price":48340,"nominal":"54","volume":"2611440","trades":"2"},"15:22":{"price":48360,"nominal":"573","volume":"27709720","trades":"10"},"15:21":{"price":48360,"nominal":"96","volume":"4641060","trades":"3"},"15:20":{"price":48300,"nominal":"51","volume":"2464720","trades":"11"},"15:19":{"price":48360,"nominal":"660","volume":"31902440","trades":"13"},"15:18":{"price":48340,"nominal":"640","volume":"30937580","trades":"5"},"15:17":{"price":48320,"nominal":"282","volume":"13637520","trades":"2"},"15:16":{"price":48360,"nominal":"48","volume":"2320900","trades":"7"},"15:15":{"price":48380,"nominal":"91","volume":"4400880","trades":"5"},"15:14":{"price":48360,"nominal":"30","volume":"1450880","trades":"8"},"15:13":{"price":48340,"nominal":"105","volume":"5076500","trades":"4"},"15:12":{"price":48340,"nominal":"304","volume":"14685700","trades":"12"},"15:11":{"price":48320,"nominal":"298","volume":"14393520","trades":"9"},"15:10":{"price":48300,"nominal":"45","volume":"2173180","trades":"6"},"15:09":{"price":48300,"nominal":"28","volume":"1351920","trades":"6"},"15:08":{"price":48280,"nominal":"30","volume":"1448460","trades":"6"},"15:07":{"price":48280,"nominal":"192","volume":"9265580","trades":"12"},"15:06":{"price":48280,"nominal":"35","volume":"1687760","trades":"6"},"15:05":{"price":48220,"nominal":"192","volume":"9263140","trades":"9"},"15:04":{"price":48240,"nominal":"27","volume":"1302420","trades":"6"},"15:03":{"price":48240,"nominal":"673","volume":"32465560","trades":"6"},"15:02":{"price":48260,"nominal":"48","volume":"2316480","trades":"10"},"15:01":{"price":48260,"nominal":"342","volume":"16511200","trades":"5"},"15:00":{"price":48280,"nominal":"239","volume":"11535280","trades":"10"},"14:59":{"price":48280,"nominal":"6","volume":"289660","trades":"3"},"14:58":{"price":48260,"nominal":"30","volume":"1448780","trades":"7"},"14:57":{"price":48300,"nominal":"25","volume":"1206900","trades":"9"},"14:56":{"price":48280,"nominal":"85","volume":"4105100","trades":"5"},"14:55":{"price":48260,"nominal":"15","volume":"724380","trades":"6"},"14:54":{"price":48300,"nominal":"7","volume":"337980","trades":"4"},"14:53":{"price":48300,"nominal":"17","volume":"820740","trades":"8"},"14:52":{"price":48260,"nominal":"89","volume":"4295160","trades":"7"},"14:51":{"price":48260,"nominal":"10","volume":"482300","trades":"3"},"14:50":{"price":48240,"nominal":"21","volume":"1012080","trades":"5"},"14:49":{"price":48180,"nominal":"979","volume":"47206480","trades":"11"},"14:48":{"price":48220,"nominal":"857","volume":"41324340","trades":"10"},"14:47":{"price":48180,"nominal":"75","volume":"3615620","trades":"7"},"14:46":{"price":48240,"nominal":"87","volume":"4195660","trades":"9"},"14:45":{"price":48220,"nominal":"122","volume":"5883420","trades":"10"},"14:44":{"price":48160,"nominal":"61","volume":"2941960","trades":"13"},"14:43":{"price":48220,"nominal":"104","volume":"5014640","trades":"9"},"14:42":{"price":48220,"nominal":"17","volume":"818680","trades":"4"},"14:41":{"price":48140,"nominal":"68","volume":"3275940","trades":"15"},"14:40":{"price":48140,"nominal":"17","volume":"819340","trades":"6"},"14:39":{"price":48200,"nominal":"48","volume":"2311420","trades":"6"},"14:38":{"price":48200,"nominal":"5","volume":"241160","trades":"3"},"14:37":{"price":48240,"nominal":"67","volume":"3230880","trades":"7"},"14:36":{"price":48240,"nominal":"752","volume":"36261140","trades":"10"},"14:35":{"price":48220,"nominal":"141","volume":"6796120","trades":"8"},"14:34":{"price":48220,"nominal":"1100","volume":"53085960","trades":"4"},"14:33":{"price":48260,"nominal":"3","volume":"144780","trades":"2"},"14:32":{"price":48260,"nominal":"35","volume":"1688620","trades":"5"},"14:31":{"price":48260,"nominal":"18","volume":"868440","trades":"4"},"14:30":{"price":48220,"nominal":"74","volume":"3571700","trades":"4"},"14:29":{"price":48280,"nominal":"3426","volume":"165220820","trades":"6"},"14:28":{"price":48220,"nominal":"99","volume":"4778740","trades":"7"},"14:27":{"price":48260,"nominal":"187","volume":"9024260","trades":"8"},"14:26":{"price":48260,"nominal":"6","volume":"289440","trades":"3"},"14:25":{"price":48220,"nominal":"40","volume":"1930280","trades":"7"},"14:24":{"price":48260,"nominal":"87","volume":"4196900","trades":"8"},"14:23":{"price":48240,"nominal":"11","volume":"530620","trades":"5"},"14:22":{"price":48220,"nominal":"301","volume":"14520720","trades":"5"},"14:21":{"price":48260,"nominal":"39","volume":"1880280","trades":"5"},"14:20":{"price":48240,"nominal":"14","volume":"675360","trades":"4"},"14:19":{"price":48240,"nominal":"34","volume":"1638600","trades":"8"},"14:18":{"price":48240,"nominal":"124","volume":"5974680","trades":"7"},"14:17":{"price":48180,"nominal":"10","volume":"482040","trades":"4"},"14:16":{"price":48200,"nominal":"39","volume":"1879220","trades":"6"},"14:15":{"price":48140,"nominal":"66","volume":"3179200","trades":"7"},"14:14":{"price":48180,"nominal":"69","volume":"3325020","trades":"9"},"14:13":{"price":48180,"nominal":"329","volume":"15851300","trades":"9"},"14:12":{"price":48200,"nominal":"53","volume":"2554660","trades":"9"},"14:11":{"price":48200,"nominal":"127","volume":"6118820","trades":"7"},"14:10":{"price":48180,"nominal":"61","volume":"2938240","trades":"9"},"14:09":{"price":48120,"nominal":"14","volume":"674440","trades":"8"},"14:08":{"price":48180,"nominal":"102","volume":"4917480","trades":"15"},"14:07":{"price":48220,"nominal":"12","volume":"578700","trades":"7"},"14:06":{"price":48240,"nominal":"39","volume":"1880960","trades":"6"},"14:05":{"price":48200,"nominal":"39","volume":"1880220","trades":"6"},"14:04":{"price":48260,"nominal":"30","volume":"1447280","trades":"6"},"14:03":{"price":48220,"nominal":"88","volume":"4246120","trades":"11"},"14:02":{"price":48280,"nominal":"1033","volume":"49859820","trades":"17"},"14:01":{"price":48280,"nominal":"907","volume":"43784340","trades":"17"},"14:00":{"price":48260,"nominal":"17","volume":"820860","trades":"4"},"13:59":{"price":48260,"nominal":"223","volume":"10762540","trades":"8"},"13:58":{"price":48260,"nominal":"5","volume":"241400","trades":"1"},"13:57":{"price":48280,"nominal":"15","volume":"724160","trades":"6"},"13:56":{"price":48280,"nominal":"110","volume":"5307600","trades":"10"},"13:55":{"price":48260,"nominal":"220","volume":"10616860","trades":"7"},"13:54":{"price":48260,"nominal":"257","volume":"12401020","trades":"11"},"13:53":{"price":48220,"nominal":"469","volume":"22624980","trades":"5"},"13:52":{"price":48240,"nominal":"537","volume":"25924300","trades":"18"},"13:51":{"price":48280,"nominal":"142","volume":"6855960","trades":"8"},"13:50":{"price":48320,"nominal":"16","volume":"772940","trades":"7"},"13:49":{"price":48320,"nominal":"31","volume":"1498120","trades":"9"},"13:48":{"price":48320,"nominal":"5","volume":"241680","trades":"3"},"13:47":{"price":48340,"nominal":"12","volume":"580020","trades":"3"},"13:46":{"price":48340,"nominal":"16","volume":"773440","trades":"4"},"13:45":{"price":48340,"nominal":"86","volume":"4157200","trades":"11"},"13:44":{"price":48320,"nominal":"46","volume":"2223680","trades":"12"},"13:43":{"price":48340,"nominal":"45","volume":"2174660","trades":"11"},"13:42":{"price":48320,"nominal":"22","volume":"1063340","trades":"5"},"13:41":{"price":48340,"nominal":"51","volume":"2465300","trades":"8"},"13:40":{"price":48340,"nominal":"176","volume":"8503200","trades":"9"},"13:39":{"price":48320,"nominal":"3","volume":"144920","trades":"2"},"13:38":{"price":48300,"nominal":"38","volume":"1833720","trades":"9"},"13:37":{"price":48260,"nominal":"21","volume":"1014300","trades":"6"},"13:36":{"price":48300,"nominal":"22","volume":"1062180","trades":"3"},"13:35":{"price":48280,"nominal":"435","volume":"21008820","trades":"15"},"13:34":{"price":48320,"nominal":"20","volume":"966320","trades":"7"},"13:33":{"price":48300,"nominal":"64","volume":"3091200","trades":"10"},"13:32":{"price":48280,"nominal":"61","volume":"2947520","trades":"5"},"13:31":{"price":48320,"nominal":"96","volume":"4638600","trades":"5"},"13:30":{"price":48300,"nominal":"9","volume":"435060","trades":"2"},"13:29":{"price":48340,"nominal":"19","volume":"918200","trades":"9"},"13:28":{"price":48320,"nominal":"96","volume":"4636480","trades":"9"},"13:27":{"price":48300,"nominal":"34","volume":"1642160","trades":"6"},"13:26":{"price":48280,"nominal":"50","volume":"2414440","trades":"12"},"13:25":{"price":48280,"nominal":"37","volume":"1785840","trades":"8"},"13:24":{"price":48280,"nominal":"68","volume":"3283320","trades":"11"},"13:23":{"price":48300,"nominal":"109","volume":"5261100","trades":"9"},"13:22":{"price":48240,"nominal":"198","volume":"9554260","trades":"10"},"13:21":{"price":48240,"nominal":"41","volume":"1979340","trades":"10"},"13:20":{"price":48300,"nominal":"415","volume":"20036180","trades":"9"},"13:19":{"price":48300,"nominal":"64","volume":"3090640","trades":"4"},"13:18":{"price":48280,"nominal":"56","volume":"2702140","trades":"5"},"13:17":{"price":48260,"nominal":"164","volume":"7908680","trades":"14"},"13:16":{"price":48240,"nominal":"47","volume":"2266500","trades":"11"},"13:15":{"price":48260,"nominal":"321","volume":"15495700","trades":"10"},"13:14":{"price":48240,"nominal":"12","volume":"579000","trades":"3"},"13:13":{"price":48240,"nominal":"196","volume":"9466680","trades":"3"},"13:12":{"price":48300,"nominal":"27","volume":"1303420","trades":"11"},"13:11":{"price":48280,"nominal":"3","volume":"144800","trades":"4"},"13:10":{"price":48280,"nominal":"173","volume":"8352860","trades":"15"},"13:09":{"price":48340,"nominal":"365","volume":"17630340","trades":"10"},"13:08":{"price":48360,"nominal":"116","volume":"5605920","trades":"10"},"13:07":{"price":48300,"nominal":"370","volume":"17872420","trades":"13"},"13:06":{"price":48360,"nominal":"171","volume":"8256640","trades":"11"},"13:05":{"price":48280,"nominal":"71","volume":"3431240","trades":"9"},"13:04":{"price":48320,"nominal":"43","volume":"2078800","trades":"10"},"13:03":{"price":48320,"nominal":"16","volume":"773560","trades":"5"},"13:02":{"price":48360,"nominal":"41","volume":"1980380","trades":"6"},"13:01":{"price":48340,"nominal":"29","volume":"1400420","trades":"8"},"13:00":{"price":48300,"nominal":"191","volume":"9220800","trades":"16"},"12:59":{"price":48300,"nominal":"279","volume":"13476720","trades":"12"},"12:58":{"price":48260,"nominal":"19","volume":"917460","trades":"7"},"12:57":{"price":48300,"nominal":"57","volume":"2752640","trades":"9"},"12:56":{"price":48280,"nominal":"6","volume":"289560","trades":"4"},"12:55":{"price":48260,"nominal":"67","volume":"3232800","trades":"10"},"12:54":{"price":48200,"nominal":"6","volume":"289560","trades":"3"},"12:53":{"price":48260,"nominal":"35","volume":"1688380","trades":"5"},"12:52":{"price":48260,"nominal":"43","volume":"2073640","trades":"11"},"12:51":{"price":48260,"nominal":"16","volume":"772160","trades":"5"},"12:50":{"price":48260,"nominal":"109","volume":"5260020","trades":"9"},"12:49":{"price":48200,"nominal":"13","volume":"627140","trades":"6"},"12:48":{"price":48260,"nominal":"114","volume":"5501440","trades":"8"},"12:47":{"price":48280,"nominal":"605","volume":"29206780","trades":"15"},"12:46":{"price":48280,"nominal":"153","volume":"7377860","trades":"19"},"12:45":{"price":48220,"nominal":"87","volume":"4192220","trades":"9"},"12:44":{"price":48240,"nominal":"295","volume":"14230720","trades":"9"},"12:43":{"price":48260,"nominal":"60","volume":"2892780","trades":"9"},"12:42":{"price":48240,"nominal":"176","volume":"8483160","trades":"15"},"12:41":{"price":48240,"nominal":"503","volume":"24247120","trades":"11"},"12:40":{"price":48260,"nominal":"24","volume":"1157660","trades":"7"},"12:39":{"price":48240,"nominal":"132","volume":"6367860","trades":"6"},"12:38":{"price":48280,"nominal":"172","volume":"8301000","trades":"15"},"12:37":{"price":48260,"nominal":"68","volume":"3280440","trades":"3"},"12:36":{"price":48240,"nominal":"50","volume":"2411180","trades":"14"},"12:35":{"price":48260,"nominal":"34","volume":"1641280","trades":"6"},"12:34":{"price":48260,"nominal":"332","volume":"16008740","trades":"18"},"12:33":{"price":48260,"nominal":"113","volume":"5457060","trades":"14"},"12:32":{"price":48300,"nominal":"1006","volume":"48549860","trades":"15"},"12:31":{"price":48260,"nominal":"101","volume":"4874840","trades":"11"},"12:30":{"price":48260,"nominal":"674","volume":"32528680","trades":"19"},"12:29":{"price":48320,"nominal":"342","volume":"16506500","trades":"17"},"12:28":{"price":48240,"nominal":"111","volume":"5360800","trades":"14"},"12:27":{"price":48240,"nominal":"270","volume":"13040040","trades":"8"},"12:26":{"price":48260,"nominal":"17","volume":"820740","trades":"7"},"12:25":{"price":48260,"nominal":"27","volume":"1303600","trades":"5"},"12:24":{"price":48280,"nominal":"61","volume":"2946520","trades":"10"},"12:23":{"price":48320,"nominal":"108","volume":"5218560","trades":"6"},"12:22":{"price":48320,"nominal":"285","volume":"13767080","trades":"11"},"12:21":{"price":48300,"nominal":"64","volume":"3091540","trades":"8"},"12:20":{"price":48340,"nominal":"180","volume":"8699680","trades":"10"},"12:19":{"price":48360,"nominal":"238","volume":"11514940","trades":"13"},"12:18":{"price":48420,"nominal":"683","volume":"33041080","trades":"23"},"12:17":{"price":48400,"nominal":"586","volume":"28365340","trades":"10"},"12:16":{"price":48440,"nominal":"292","volume":"14144080","trades":"10"},"12:15":{"price":48440,"nominal":"65","volume":"3148320","trades":"11"},"12:14":{"price":48440,"nominal":"32","volume":"1549220","trades":"4"},"12:13":{"price":48420,"nominal":"26","volume":"1257460","trades":"8"},"12:12":{"price":48400,"nominal":"12","volume":"580440","trades":"3"},"12:11":{"price":48380,"nominal":"21","volume":"1016260","trades":"8"},"12:10":{"price":48420,"nominal":"29","volume":"1403020","trades":"10"},"12:09":{"price":48400,"nominal":"9","volume":"435640","trades":"6"},"12:08":{"price":48440,"nominal":"31","volume":"1500800","trades":"11"},"12:07":{"price":48420,"nominal":"84","volume":"4067500","trades":"8"},"12:06":{"price":48480,"nominal":"110","volume":"5327060","trades":"12"},"12:05":{"price":48400,"nominal":"8","volume":"387340","trades":"6"},"12:04":{"price":48420,"nominal":"102","volume":"4938140","trades":"8"},"12:03":{"price":48400,"nominal":"38","volume":"1837540","trades":"8"},"12:02":{"price":48340,"nominal":"195","volume":"9425420","trades":"13"},"12:01":{"price":48300,"nominal":"276","volume":"13345860","trades":"10"},"12:00":{"price":48360,"nominal":"74","volume":"3576900","trades":"19"},"11:59":{"price":48340,"nominal":"125","volume":"6041480","trades":"17"},"11:58":{"price":48320,"nominal":"236","volume":"11411120","trades":"13"},"11:57":{"price":48340,"nominal":"38","volume":"1836460","trades":"11"},"11:56":{"price":48320,"nominal":"42","volume":"2028400","trades":"10"},"11:55":{"price":48300,"nominal":"395","volume":"19078740","trades":"16"},"11:54":{"price":48320,"nominal":"103","volume":"4972460","trades":"16"},"11:53":{"price":48320,"nominal":"83","volume":"4010120","trades":"14"},"11:52":{"price":48320,"nominal":"281","volume":"13581560","trades":"16"},"11:51":{"price":48360,"nominal":"207","volume":"10002920","trades":"12"},"11:50":{"price":48320,"nominal":"25","volume":"1208440","trades":"7"},"11:49":{"price":48340,"nominal":"190","volume":"9183840","trades":"12"},"11:48":{"price":48300,"nominal":"84","volume":"4052620","trades":"8"},"11:47":{"price":48300,"nominal":"71","volume":"3430220","trades":"7"},"11:46":{"price":48300,"nominal":"114","volume":"5506800","trades":"9"},"11:45":{"price":48340,"nominal":"31","volume":"1498420","trades":"6"},"11:44":{"price":48340,"nominal":"103","volume":"4978240","trades":"10"},"11:43":{"price":48320,"nominal":"246","volume":"11892480","trades":"14"},"11:42":{"price":48380,"nominal":"49","volume":"2369500","trades":"13"},"11:41":{"price":48320,"nominal":"299","volume":"14459480","trades":"7"},"11:40":{"price":48340,"nominal":"256","volume":"12371640","trades":"9"},"11:39":{"price":48300,"nominal":"68","volume":"3286500","trades":"9"},"11:38":{"price":48380,"nominal":"103","volume":"4984780","trades":"13"},"11:37":{"price":48440,"nominal":"543","volume":"26287100","trades":"13"},"11:36":{"price":48400,"nominal":"824","volume":"39886040","trades":"18"},"11:35":{"price":48500,"nominal":"408","volume":"19770940","trades":"14"},"11:34":{"price":48480,"nominal":"78","volume":"3777460","trades":"15"},"11:33":{"price":48380,"nominal":"673","volume":"32559280","trades":"12"},"11:32":{"price":48340,"nominal":"662","volume":"32007200","trades":"14"},"11:31":{"price":48280,"nominal":"8041","volume":"388059340","trades":"27"},"11:30":{"price":48240,"nominal":"197","volume":"9500560","trades":"17"},"11:29":{"price":48240,"nominal":"2996","volume":"144416720","trades":"11"},"11:28":{"price":48200,"nominal":"4668","volume":"225091220","trades":"38"},"11:27":{"price":48240,"nominal":"1262","volume":"60898960","trades":"22"},"11:26":{"price":48280,"nominal":"75","volume":"3620740","trades":"12"},"11:25":{"price":48280,"nominal":"657","volume":"31733020","trades":"17"},"11:24":{"price":48320,"nominal":"64","volume":"3091640","trades":"5"},"11:23":{"price":48280,"nominal":"15","volume":"724940","trades":"5"},"11:22":{"price":48340,"nominal":"96","volume":"4638400","trades":"16"},"11:21":{"price":48340,"nominal":"456","volume":"22051740","trades":"12"},"11:20":{"price":48340,"nominal":"100","volume":"4836560","trades":"13"},"11:19":{"price":48380,"nominal":"508","volume":"24563160","trades":"25"},"11:18":{"price":48360,"nominal":"20181","volume":"975549580","trades":"46"},"11:17":{"price":48340,"nominal":"19258","volume":"930937720","trades":"30"},"11:16":{"price":48420,"nominal":"83","volume":"4016580","trades":"12"},"11:15":{"price":48420,"nominal":"54","volume":"2614260","trades":"10"},"11:14":{"price":48380,"nominal":"92","volume":"4453420","trades":"17"},"11:13":{"price":48460,"nominal":"166","volume":"8044620","trades":"18"},"11:12":{"price":48540,"nominal":"42","volume":"2038040","trades":"8"},"11:11":{"price":48540,"nominal":"132","volume":"6399360","trades":"5"},"11:10":{"price":48400,"nominal":"105","volume":"5086380","trades":"11"},"11:09":{"price":48460,"nominal":"73","volume":"3537140","trades":"13"},"11:08":{"price":48420,"nominal":"252","volume":"12205380","trades":"7"},"11:07":{"price":48460,"nominal":"66","volume":"3199020","trades":"6"},"11:06":{"price":48480,"nominal":"53","volume":"2567620","trades":"12"},"11:05":{"price":48480,"nominal":"147","volume":"7119580","trades":"15"},"11:04":{"price":48440,"nominal":"50","volume":"2424580","trades":"10"},"11:03":{"price":48500,"nominal":"138","volume":"6689440","trades":"13"},"11:02":{"price":48500,"nominal":"352","volume":"17045840","trades":"16"},"11:01":{"price":48440,"nominal":"1048","volume":"50766260","trades":"13"},"11:00":{"price":48500,"nominal":"74","volume":"3586920","trades":"13"},"10:59":{"price":48460,"nominal":"328","volume":"15888700","trades":"16"},"10:58":{"price":48440,"nominal":"160","volume":"7748720","trades":"18"},"10:57":{"price":48460,"nominal":"482","volume":"23343940","trades":"10"},"10:56":{"price":48420,"nominal":"97","volume":"4701380","trades":"10"},"10:55":{"price":48440,"nominal":"16","volume":"775720","trades":"6"},"10:54":{"price":48440,"nominal":"82","volume":"3971100","trades":"8"},"10:53":{"price":48460,"nominal":"212","volume":"10275880","trades":"9"},"10:52":{"price":48460,"nominal":"31","volume":"1502600","trades":"12"},"10:51":{"price":48500,"nominal":"319","volume":"15468260","trades":"12"},"10:50":{"price":48500,"nominal":"92","volume":"4456480","trades":"15"},"10:49":{"price":48480,"nominal":"653","volume":"31640540","trades":"13"},"10:48":{"price":48380,"nominal":"129","volume":"6240000","trades":"8"},"10:47":{"price":48360,"nominal":"903","volume":"43705360","trades":"16"},"10:46":{"price":48400,"nominal":"131","volume":"6343080","trades":"16"},"10:45":{"price":48400,"nominal":"512","volume":"24787360","trades":"26"},"10:44":{"price":48460,"nominal":"480","volume":"23253960","trades":"16"},"10:43":{"price":48400,"nominal":"279","volume":"13503320","trades":"13"},"10:42":{"price":48400,"nominal":"141","volume":"6830940","trades":"15"},"10:41":{"price":48460,"nominal":"399","volume":"19311400","trades":"9"},"10:40":{"price":48400,"nominal":"60","volume":"2901920","trades":"7"},"10:39":{"price":48400,"nominal":"759","volume":"36723520","trades":"13"},"10:38":{"price":48380,"nominal":"53","volume":"2562440","trades":"13"},"10:37":{"price":48360,"nominal":"220","volume":"10626260","trades":"14"},"10:36":{"price":48380,"nominal":"459","volume":"22183740","trades":"29"},"10:35":{"price":48380,"nominal":"331","volume":"15993360","trades":"21"},"10:34":{"price":48340,"nominal":"622","volume":"30089900","trades":"83"},"10:33":{"price":48300,"nominal":"1056","volume":"51069000","trades":"120"},"10:32":{"price":48320,"nominal":"20","volume":"967300","trades":"8"},"10:31":{"price":48420,"nominal":"301","volume":"14562600","trades":"18"},"10:30":{"price":48400,"nominal":"393","volume":"19026640","trades":"21"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":34.2,"nominal":"136","volume":"4655","trades":"5"},"16:58":{"price":34.2,"nominal":"119","volume":"4092","trades":"5"},"16:57":{"price":34.2,"nominal":"119","volume":"4092","trades":"5"},"16:56":{"price":34.2,"nominal":"119","volume":"4092","trades":"5"},"16:55":{"price":34.2,"nominal":"28","volume":"964","trades":"1"},"16:54":{"price":34.42,"nominal":"67","volume":"2281","trades":"2"},"16:53":{"price":34.05,"nominal":"694","volume":"23631","trades":"11"},"16:52":{"price":34.1,"nominal":"17","volume":"580","trades":"2"},"16:51":{"price":34.14,"nominal":"20","volume":"683","trades":"1"},"16:50":{"price":34.15,"nominal":"10","volume":"342","trades":"1"},"16:49":{"price":34.15,"nominal":"1","volume":"34","trades":"1"},"16:48":{"price":34.15,"nominal":"8","volume":"273","trades":"2"},"16:47":{"price":34.15,"nominal":"10","volume":"341","trades":"1"},"16:46":{"price":34.07,"nominal":"70","volume":"2386","trades":"1"},"16:45":{"price":34.07,"nominal":"70","volume":"2386","trades":"1"},"16:44":{"price":34.07,"nominal":"6","volume":"205","trades":"4"},"16:43":{"price":34.15,"nominal":"2","volume":"68","trades":"1"},"16:42":{"price":34.15,"nominal":"2","volume":"68","trades":"1"},"16:41":{"price":34.15,"nominal":"2","volume":"68","trades":"1"},"16:40":{"price":34.15,"nominal":"2","volume":"68","trades":"1"},"16:39":{"price":34.14,"nominal":"41","volume":"1400","trades":"1"},"16:38":{"price":34.15,"nominal":"1","volume":"34","trades":"1"},"16:37":{"price":34.16,"nominal":"3","volume":"102","trades":"2"},"16:36":{"price":34.15,"nominal":"25","volume":"854","trades":"1"},"16:35":{"price":34.17,"nominal":"29","volume":"991","trades":"3"},"16:34":{"price":34.18,"nominal":"169","volume":"5775","trades":"4"},"16:33":{"price":34.17,"nominal":"37","volume":"1264","trades":"6"},"16:32":{"price":34.17,"nominal":"16","volume":"547","trades":"1"},"16:31":{"price":34.18,"nominal":"66","volume":"2256","trades":"4"},"16:30":{"price":34.18,"nominal":"66","volume":"2256","trades":"4"},"16:29":{"price":34.18,"nominal":"28","volume":"956","trades":"3"},"16:28":{"price":34.19,"nominal":"5","volume":"171","trades":"1"},"16:27":{"price":34.22,"nominal":"16","volume":"547","trades":"2"},"16:26":{"price":34.2,"nominal":"22","volume":"753","trades":"1"},"16:25":{"price":34.2,"nominal":"22","volume":"753","trades":"1"},"16:24":{"price":34.23,"nominal":"275","volume":"9376","trades":"2"},"16:23":{"price":34.08,"nominal":"23","volume":"787","trades":"7"},"16:22":{"price":34.24,"nominal":"27","volume":"923","trades":"1"},"16:21":{"price":34.2,"nominal":"1","volume":"34","trades":"1"},"16:20":{"price":34.2,"nominal":"28","volume":"960","trades":"1"},"16:19":{"price":34.3,"nominal":"29","volume":"995","trades":"6"},"16:18":{"price":34.3,"nominal":"29","volume":"995","trades":"6"},"16:17":{"price":34.3,"nominal":"92","volume":"3153","trades":"5"},"16:16":{"price":34.17,"nominal":"30","volume":"1027","trades":"1"},"16:15":{"price":34.17,"nominal":"30","volume":"1027","trades":"1"},"16:14":{"price":34.23,"nominal":"531","volume":"18160","trades":"7"},"16:13":{"price":34.2,"nominal":"5","volume":"171","trades":"3"},"16:12":{"price":34.25,"nominal":"56","volume":"1917","trades":"1"},"16:11":{"price":34.25,"nominal":"56","volume":"1917","trades":"1"},"16:10":{"price":34.24,"nominal":"10","volume":"343","trades":"1"},"16:09":{"price":34.25,"nominal":"2","volume":"68","trades":"1"},"16:08":{"price":34.24,"nominal":"8","volume":"274","trades":"1"},"16:07":{"price":34.25,"nominal":"32","volume":"1096","trades":"2"},"16:06":{"price":34.25,"nominal":"1","volume":"34","trades":"2"},"16:05":{"price":34.2,"nominal":"475","volume":"16186","trades":"1"},"16:04":{"price":34.07,"nominal":"20","volume":"683","trades":"4"},"16:03":{"price":34.16,"nominal":"117","volume":"3990","trades":"2"},"16:02":{"price":34.1,"nominal":"1","volume":"34","trades":"1"},"16:01":{"price":34.1,"nominal":"18","volume":"612","trades":"1"},"16:00":{"price":34.01,"nominal":"16","volume":"545","trades":"3"},"15:59":{"price":34.09,"nominal":"92","volume":"3128","trades":"4"},"15:58":{"price":33.98,"nominal":"6","volume":"204","trades":"4"},"15:57":{"price":34.07,"nominal":"2","volume":"68","trades":"1"},"15:56":{"price":34.04,"nominal":"3","volume":"102","trades":"1"},"15:55":{"price":34.03,"nominal":"112","volume":"3813","trades":"4"},"15:54":{"price":34.03,"nominal":"112","volume":"3813","trades":"4"},"15:53":{"price":34.05,"nominal":"1","volume":"34","trades":"1"},"15:52":{"price":34.04,"nominal":"1","volume":"34","trades":"1"},"15:51":{"price":34.03,"nominal":"129","volume":"4390","trades":"5"},"15:50":{"price":34.04,"nominal":"24","volume":"817","trades":"1"},"15:49":{"price":34.03,"nominal":"201","volume":"6836","trades":"9"},"15:48":{"price":34.03,"nominal":"39","volume":"1326","trades":"2"},"15:47":{"price":34,"nominal":"40","volume":"1360","trades":"4"},"15:46":{"price":34,"nominal":"163","volume":"5542","trades":"3"},"15:45":{"price":34,"nominal":"23","volume":"782","trades":"1"},"15:44":{"price":33.99,"nominal":"95","volume":"3230","trades":"4"},"15:43":{"price":34.01,"nominal":"10","volume":"340","trades":"2"},"15:42":{"price":33.99,"nominal":"262","volume":"8916","trades":"2"},"15:41":{"price":34.03,"nominal":"1559","volume":"53052","trades":"12"},"15:40":{"price":34.03,"nominal":"1559","volume":"53052","trades":"12"},"15:39":{"price":34.04,"nominal":"123","volume":"4188","trades":"4"},"15:38":{"price":34.05,"nominal":"102","volume":"3473","trades":"1"},"15:37":{"price":34.05,"nominal":"102","volume":"3473","trades":"1"},"15:36":{"price":34.05,"nominal":"102","volume":"3473","trades":"1"},"15:35":{"price":34.05,"nominal":"102","volume":"3473","trades":"1"},"15:34":{"price":34.06,"nominal":"75","volume":"2554","trades":"5"},"15:33":{"price":34.05,"nominal":"17","volume":"578","trades":"2"},"15:32":{"price":33.98,"nominal":"88","volume":"2995","trades":"2"},"15:31":{"price":34.04,"nominal":"118","volume":"4014","trades":"10"},"15:30":{"price":34.05,"nominal":"24","volume":"817","trades":"2"},"15:29":{"price":34.05,"nominal":"2","volume":"68","trades":"2"},"15:28":{"price":34.07,"nominal":"17","volume":"579","trades":"1"},"15:27":{"price":34.08,"nominal":"30","volume":"1022","trades":"1"},"15:26":{"price":34.08,"nominal":"2","volume":"68","trades":"1"},"15:25":{"price":34.08,"nominal":"15","volume":"511","trades":"3"},"15:24":{"price":34.08,"nominal":"15","volume":"511","trades":"3"},"15:23":{"price":34.07,"nominal":"4","volume":"136","trades":"1"},"15:22":{"price":34.08,"nominal":"13","volume":"442","trades":"1"},"15:21":{"price":34,"nominal":"1220","volume":"41571","trades":"5"},"15:20":{"price":34,"nominal":"1220","volume":"41571","trades":"5"},"15:19":{"price":34,"nominal":"1220","volume":"41571","trades":"5"},"15:18":{"price":34.07,"nominal":"53","volume":"1806","trades":"1"},"15:17":{"price":34.07,"nominal":"151","volume":"5144","trades":"4"},"15:16":{"price":34.07,"nominal":"107","volume":"3646","trades":"5"},"15:15":{"price":34.07,"nominal":"105","volume":"3570","trades":"4"},"15:14":{"price":34.08,"nominal":"118","volume":"4018","trades":"3"},"15:13":{"price":34.08,"nominal":"118","volume":"4018","trades":"3"},"15:12":{"price":34.05,"nominal":"156","volume":"5313","trades":"2"},"15:11":{"price":34.06,"nominal":"28","volume":"953","trades":"3"},"15:10":{"price":34.05,"nominal":"20","volume":"680","trades":"1"},"15:09":{"price":33.98,"nominal":"2","volume":"68","trades":"2"},"15:08":{"price":33.98,"nominal":"2","volume":"68","trades":"2"},"15:07":{"price":33.98,"nominal":"2","volume":"68","trades":"2"},"15:06":{"price":33.98,"nominal":"2","volume":"68","trades":"2"},"15:05":{"price":34.03,"nominal":"110","volume":"3738","trades":"2"},"15:04":{"price":33.98,"nominal":"190","volume":"6457","trades":"4"},"15:03":{"price":33.99,"nominal":"43","volume":"1462","trades":"3"},"15:02":{"price":34,"nominal":"52","volume":"1768","trades":"5"},"15:01":{"price":34.01,"nominal":"1","volume":"34","trades":"1"},"15:00":{"price":34.03,"nominal":"50","volume":"1701","trades":"3"},"14:59":{"price":34.03,"nominal":"5","volume":"170","trades":"1"},"14:58":{"price":34.03,"nominal":"43","volume":"1465","trades":"1"},"14:57":{"price":34.06,"nominal":"75","volume":"2551","trades":"4"},"14:56":{"price":34.06,"nominal":"317","volume":"10783","trades":"4"},"14:55":{"price":34,"nominal":"73","volume":"2482","trades":"1"},"14:54":{"price":34,"nominal":"73","volume":"2482","trades":"1"},"14:53":{"price":34,"nominal":"73","volume":"2482","trades":"1"},"14:52":{"price":34,"nominal":"73","volume":"2482","trades":"1"},"14:51":{"price":34,"nominal":"26","volume":"884","trades":"3"},"14:50":{"price":34,"nominal":"26","volume":"884","trades":"3"},"14:49":{"price":33.98,"nominal":"8","volume":"272","trades":"1"},"14:48":{"price":34,"nominal":"38","volume":"1292","trades":"4"},"14:47":{"price":34,"nominal":"37","volume":"1258","trades":"4"},"14:46":{"price":34,"nominal":"98","volume":"3332","trades":"3"},"14:45":{"price":34.01,"nominal":"96","volume":"3265","trades":"6"},"14:44":{"price":34,"nominal":"161","volume":"5471","trades":"5"},"14:43":{"price":34,"nominal":"161","volume":"5471","trades":"5"},"14:42":{"price":33.95,"nominal":"3","volume":"102","trades":"5"},"14:41":{"price":33.95,"nominal":"3","volume":"102","trades":"5"},"14:40":{"price":33.96,"nominal":"16","volume":"543","trades":"2"},"14:39":{"price":33.96,"nominal":"16","volume":"543","trades":"2"},"14:38":{"price":33.96,"nominal":"30","volume":"1020","trades":"3"},"14:37":{"price":34,"nominal":"59","volume":"2007","trades":"5"},"14:36":{"price":34,"nominal":"59","volume":"2007","trades":"5"},"14:35":{"price":34.02,"nominal":"11","volume":"374","trades":"2"},"14:34":{"price":34.06,"nominal":"99","volume":"3372","trades":"2"},"14:33":{"price":34.04,"nominal":"1","volume":"34","trades":"2"},"14:32":{"price":34.04,"nominal":"34","volume":"1158","trades":"3"},"14:31":{"price":34.04,"nominal":"34","volume":"1158","trades":"3"},"14:30":{"price":34.06,"nominal":"2","volume":"68","trades":"1"},"14:29":{"price":34.06,"nominal":"275","volume":"9350","trades":"2"},"14:28":{"price":34,"nominal":"9","volume":"306","trades":"1"},"14:27":{"price":34.05,"nominal":"14","volume":"477","trades":"3"},"14:26":{"price":34.05,"nominal":"48","volume":"1634","trades":"3"},"14:25":{"price":34.06,"nominal":"47","volume":"1598","trades":"4"},"14:24":{"price":33.98,"nominal":"15","volume":"510","trades":"2"},"14:23":{"price":33.98,"nominal":"15","volume":"510","trades":"2"},"14:22":{"price":33.98,"nominal":"2","volume":"68","trades":"1"},"14:21":{"price":33.98,"nominal":"4","volume":"136","trades":"1"},"14:20":{"price":33.98,"nominal":"11","volume":"374","trades":"2"},"14:19":{"price":33.98,"nominal":"11","volume":"374","trades":"2"},"14:18":{"price":33.98,"nominal":"17","volume":"577","trades":"3"},"14:17":{"price":33.98,"nominal":"6","volume":"204","trades":"1"},"14:16":{"price":33.98,"nominal":"6","volume":"204","trades":"1"},"14:15":{"price":33.98,"nominal":"6","volume":"204","trades":"1"},"14:14":{"price":33.98,"nominal":"6","volume":"204","trades":"1"},"14:13":{"price":33.98,"nominal":"31","volume":"1054","trades":"4"},"14:12":{"price":34.02,"nominal":"55","volume":"1869","trades":"3"},"14:11":{"price":33.97,"nominal":"20","volume":"680","trades":"4"},"14:10":{"price":33.98,"nominal":"17","volume":"578","trades":"3"},"14:09":{"price":33.98,"nominal":"217","volume":"7373","trades":"7"},"14:08":{"price":34.02,"nominal":"105","volume":"3572","trades":"3"},"14:07":{"price":34.03,"nominal":"3","volume":"102","trades":"1"},"14:06":{"price":34.02,"nominal":"608","volume":"20672","trades":"7"},"14:05":{"price":34.05,"nominal":"5","volume":"170","trades":"2"},"14:04":{"price":34.05,"nominal":"13","volume":"443","trades":"4"},"14:03":{"price":34.06,"nominal":"25","volume":"851","trades":"3"},"14:02":{"price":34.06,"nominal":"578","volume":"19681","trades":"2"},"14:01":{"price":34.05,"nominal":"921","volume":"31360","trades":"9"},"14:00":{"price":34.04,"nominal":"2","volume":"68","trades":"1"},"13:59":{"price":34.04,"nominal":"2","volume":"68","trades":"1"},"13:58":{"price":34,"nominal":"13","volume":"443","trades":"2"},"13:57":{"price":34.05,"nominal":"29","volume":"987","trades":"1"},"13:56":{"price":34.05,"nominal":"235","volume":"7997","trades":"2"},"13:55":{"price":34.03,"nominal":"3","volume":"102","trades":"1"},"13:54":{"price":34.05,"nominal":"690","volume":"23472","trades":"6"},"13:53":{"price":34.01,"nominal":"53","volume":"1803","trades":"5"},"13:52":{"price":34.01,"nominal":"53","volume":"1803","trades":"5"},"13:51":{"price":34.05,"nominal":"13","volume":"443","trades":"2"},"13:50":{"price":34.05,"nominal":"13","volume":"443","trades":"2"},"13:49":{"price":34.08,"nominal":"9","volume":"307","trades":"4"},"13:48":{"price":34.08,"nominal":"8","volume":"272","trades":"1"},"13:47":{"price":34.08,"nominal":"8","volume":"272","trades":"1"},"13:46":{"price":34.02,"nominal":"8","volume":"273","trades":"1"},"13:45":{"price":34.08,"nominal":"8","volume":"273","trades":"1"},"13:44":{"price":34.08,"nominal":"117","volume":"3989","trades":"2"},"13:43":{"price":34.08,"nominal":"117","volume":"3989","trades":"2"},"13:42":{"price":34.09,"nominal":"2","volume":"68","trades":"2"},"13:41":{"price":34.08,"nominal":"8","volume":"273","trades":"3"},"13:40":{"price":34.08,"nominal":"8","volume":"273","trades":"3"},"13:39":{"price":34.08,"nominal":"40","volume":"1363","trades":"3"},"13:38":{"price":34.06,"nominal":"2","volume":"68","trades":"2"},"13:37":{"price":34.06,"nominal":"2","volume":"68","trades":"2"},"13:36":{"price":34.07,"nominal":"12","volume":"409","trades":"2"},"13:35":{"price":34.06,"nominal":"42","volume":"1431","trades":"2"},"13:34":{"price":34.09,"nominal":"3","volume":"102","trades":"3"},"13:33":{"price":34.06,"nominal":"87","volume":"2966","trades":"3"},"13:32":{"price":34.09,"nominal":"114","volume":"3885","trades":"3"},"13:31":{"price":34.09,"nominal":"114","volume":"3885","trades":"3"},"13:30":{"price":34.08,"nominal":"1","volume":"34","trades":"1"},"13:29":{"price":34.06,"nominal":"26","volume":"886","trades":"1"},"13:28":{"price":34.06,"nominal":"43","volume":"1464","trades":"2"},"13:27":{"price":34.01,"nominal":"9","volume":"307","trades":"2"},"13:26":{"price":34.06,"nominal":"2","volume":"68","trades":"2"},"13:25":{"price":34.02,"nominal":"1","volume":"34","trades":"1"},"13:24":{"price":34.02,"nominal":"35","volume":"1192","trades":"3"},"13:23":{"price":34.06,"nominal":"8","volume":"272","trades":"2"},"13:22":{"price":34.06,"nominal":"301","volume":"10251","trades":"6"},"13:21":{"price":34.03,"nominal":"82","volume":"2793","trades":"4"},"13:20":{"price":34.03,"nominal":"26","volume":"885","trades":"3"},"13:19":{"price":34.06,"nominal":"8","volume":"272","trades":"2"},"13:18":{"price":34.06,"nominal":"8","volume":"272","trades":"2"},"13:17":{"price":34.02,"nominal":"7","volume":"238","trades":"3"},"13:16":{"price":34.02,"nominal":"7","volume":"238","trades":"3"},"13:15":{"price":34.03,"nominal":"258","volume":"8782","trades":"2"},"13:14":{"price":34.07,"nominal":"5","volume":"170","trades":"1"},"13:13":{"price":34.05,"nominal":"1","volume":"34","trades":"1"},"13:12":{"price":34.05,"nominal":"1","volume":"34","trades":"1"},"13:11":{"price":34.05,"nominal":"1","volume":"34","trades":"1"},"13:10":{"price":34.06,"nominal":"34","volume":"1157","trades":"2"},"13:09":{"price":34.02,"nominal":"42","volume":"1431","trades":"4"},"13:08":{"price":34.09,"nominal":"9","volume":"307","trades":"4"},"13:07":{"price":34.09,"nominal":"10","volume":"341","trades":"1"},"13:06":{"price":34.09,"nominal":"321","volume":"10935","trades":"1"},"13:05":{"price":34.09,"nominal":"321","volume":"10935","trades":"1"},"13:04":{"price":34.09,"nominal":"321","volume":"10935","trades":"1"},"13:03":{"price":34.09,"nominal":"321","volume":"10935","trades":"1"},"13:02":{"price":34.05,"nominal":"87","volume":"2962","trades":"2"},"13:01":{"price":34.05,"nominal":"37","volume":"1258","trades":"5"},"13:00":{"price":34,"nominal":"167","volume":"5691","trades":"3"},"12:59":{"price":34.08,"nominal":"280","volume":"9520","trades":"2"},"12:58":{"price":34,"nominal":"38","volume":"1292","trades":"2"},"12:57":{"price":34,"nominal":"21","volume":"714","trades":"1"},"12:56":{"price":34,"nominal":"64","volume":"2174","trades":"3"},"12:55":{"price":33.96,"nominal":"26","volume":"883","trades":"3"},"12:54":{"price":33.96,"nominal":"26","volume":"883","trades":"3"},"12:53":{"price":34,"nominal":"48","volume":"1632","trades":"1"},"12:52":{"price":34,"nominal":"32","volume":"1088","trades":"2"},"12:51":{"price":34,"nominal":"19","volume":"646","trades":"2"},"12:50":{"price":33.99,"nominal":"15","volume":"510","trades":"3"},"12:49":{"price":33.96,"nominal":"58","volume":"1971","trades":"3"},"12:48":{"price":34,"nominal":"100","volume":"3396","trades":"2"},"12:47":{"price":34,"nominal":"100","volume":"3396","trades":"2"},"12:46":{"price":33.96,"nominal":"123","volume":"4177","trades":"3"},"12:45":{"price":33.92,"nominal":"2","volume":"68","trades":"2"},"12:44":{"price":33.92,"nominal":"2","volume":"68","trades":"2"},"12:43":{"price":33.99,"nominal":"22","volume":"747","trades":"4"},"12:42":{"price":33.99,"nominal":"22","volume":"747","trades":"4"},"12:41":{"price":33.99,"nominal":"10","volume":"340","trades":"3"},"12:40":{"price":33.99,"nominal":"31","volume":"1054","trades":"2"},"12:39":{"price":33.99,"nominal":"159","volume":"5401","trades":"6"},"12:38":{"price":33.99,"nominal":"42","volume":"1428","trades":"4"},"12:37":{"price":33.99,"nominal":"35","volume":"1190","trades":"8"},"12:36":{"price":33.99,"nominal":"35","volume":"1190","trades":"8"},"12:35":{"price":34,"nominal":"6","volume":"204","trades":"2"},"12:34":{"price":34.01,"nominal":"23","volume":"782","trades":"2"},"12:33":{"price":33.99,"nominal":"2","volume":"68","trades":"1"},"12:32":{"price":34,"nominal":"43","volume":"1463","trades":"2"},"12:31":{"price":34.03,"nominal":"60","volume":"2042","trades":"5"},"12:30":{"price":34.05,"nominal":"30","volume":"1020","trades":"3"},"12:29":{"price":34,"nominal":"20","volume":"681","trades":"2"},"12:28":{"price":34.06,"nominal":"87","volume":"2958","trades":"1"},"12:27":{"price":34,"nominal":"10","volume":"341","trades":"7"},"12:26":{"price":34.06,"nominal":"33","volume":"1124","trades":"1"},"12:25":{"price":34.06,"nominal":"147","volume":"5007","trades":"2"},"12:24":{"price":34.06,"nominal":"24","volume":"817","trades":"2"},"12:23":{"price":34.06,"nominal":"103","volume":"3508","trades":"4"},"12:22":{"price":34.03,"nominal":"11","volume":"375","trades":"1"},"12:21":{"price":34.08,"nominal":"43","volume":"1464","trades":"2"},"12:20":{"price":34.04,"nominal":"109","volume":"3712","trades":"5"},"12:19":{"price":34.05,"nominal":"7","volume":"239","trades":"2"},"12:18":{"price":34.11,"nominal":"60","volume":"2047","trades":"3"},"12:17":{"price":34.15,"nominal":"316","volume":"10787","trades":"4"},"12:16":{"price":34.15,"nominal":"316","volume":"10787","trades":"4"},"12:15":{"price":34.04,"nominal":"56","volume":"1911","trades":"6"},"12:14":{"price":34.1,"nominal":"10","volume":"341","trades":"1"},"12:13":{"price":34.1,"nominal":"2","volume":"68","trades":"1"},"12:12":{"price":34.1,"nominal":"7","volume":"239","trades":"4"},"12:11":{"price":34.1,"nominal":"7","volume":"239","trades":"4"},"12:10":{"price":34.1,"nominal":"7","volume":"239","trades":"1"},"12:09":{"price":34.1,"nominal":"7","volume":"239","trades":"1"},"12:08":{"price":34.14,"nominal":"80","volume":"2723","trades":"4"},"12:07":{"price":34.14,"nominal":"80","volume":"2723","trades":"4"},"12:06":{"price":34.14,"nominal":"80","volume":"2723","trades":"4"},"12:05":{"price":34.01,"nominal":"60","volume":"2046","trades":"1"},"12:04":{"price":34.1,"nominal":"38","volume":"1295","trades":"3"},"12:03":{"price":34,"nominal":"25","volume":"851","trades":"4"},"12:02":{"price":34,"nominal":"144","volume":"4905","trades":"6"},"12:01":{"price":34.1,"nominal":"148","volume":"5045","trades":"6"},"12:00":{"price":34.1,"nominal":"36","volume":"1227","trades":"2"},"11:59":{"price":34.08,"nominal":"273","volume":"9305","trades":"4"},"11:58":{"price":34.09,"nominal":"103","volume":"3510","trades":"5"},"11:57":{"price":34.07,"nominal":"27","volume":"919","trades":"1"},"11:56":{"price":34.05,"nominal":"16","volume":"545","trades":"3"},"11:55":{"price":34.04,"nominal":"20","volume":"681","trades":"3"},"11:54":{"price":34.01,"nominal":"26","volume":"886","trades":"1"},"11:53":{"price":34.08,"nominal":"4","volume":"136","trades":"2"},"11:52":{"price":34.09,"nominal":"30","volume":"1023","trades":"3"},"11:51":{"price":34.09,"nominal":"16","volume":"545","trades":"2"},"11:50":{"price":34.02,"nominal":"203","volume":"6922","trades":"2"},"11:49":{"price":34.1,"nominal":"3","volume":"102","trades":"3"},"11:48":{"price":34.04,"nominal":"33","volume":"1123","trades":"2"},"11:47":{"price":34.04,"nominal":"80","volume":"2723","trades":"4"},"11:46":{"price":34.07,"nominal":"69","volume":"2346","trades":"5"},"11:45":{"price":34,"nominal":"15","volume":"510","trades":"4"},"11:44":{"price":34,"nominal":"26","volume":"884","trades":"4"},"11:43":{"price":34,"nominal":"26","volume":"884","trades":"4"},"11:42":{"price":34,"nominal":"43","volume":"1465","trades":"4"},"11:41":{"price":34.09,"nominal":"8","volume":"273","trades":"1"},"11:40":{"price":34.1,"nominal":"15","volume":"512","trades":"1"},"11:39":{"price":34.1,"nominal":"15","volume":"512","trades":"1"},"11:38":{"price":34.11,"nominal":"49","volume":"1669","trades":"2"},"11:37":{"price":34.01,"nominal":"477","volume":"16221","trades":"2"},"11:36":{"price":34,"nominal":"486","volume":"16527","trades":"14"},"11:35":{"price":34.1,"nominal":"21","volume":"716","trades":"5"},"11:34":{"price":34.1,"nominal":"21","volume":"716","trades":"5"},"11:33":{"price":34.09,"nominal":"3","volume":"102","trades":"1"},"11:32":{"price":34.09,"nominal":"3","volume":"102","trades":"1"},"11:31":{"price":34.01,"nominal":"135","volume":"4589","trades":"4"},"11:30":{"price":34.01,"nominal":"135","volume":"4589","trades":"4"},"11:29":{"price":33.98,"nominal":"153","volume":"5179","trades":"8"},"11:28":{"price":33.86,"nominal":"254","volume":"8612","trades":"14"},"11:27":{"price":33.99,"nominal":"14","volume":"476","trades":"3"},"11:26":{"price":34,"nominal":"83","volume":"2821","trades":"4"},"11:25":{"price":33.95,"nominal":"121","volume":"4115","trades":"8"},"11:24":{"price":33.93,"nominal":"12","volume":"407","trades":"3"},"11:23":{"price":34.04,"nominal":"182","volume":"6190","trades":"7"},"11:22":{"price":34.07,"nominal":"2","volume":"68","trades":"1"},"11:21":{"price":34.09,"nominal":"2","volume":"68","trades":"1"},"11:20":{"price":34.09,"nominal":"1","volume":"34","trades":"1"},"11:19":{"price":34.05,"nominal":"117","volume":"3983","trades":"6"},"11:18":{"price":34.02,"nominal":"49","volume":"1669","trades":"4"},"11:17":{"price":34.06,"nominal":"13","volume":"443","trades":"2"},"11:16":{"price":34.12,"nominal":"45","volume":"1535","trades":"5"},"11:15":{"price":34.12,"nominal":"1","volume":"34","trades":"1"},"11:14":{"price":34.12,"nominal":"1","volume":"34","trades":"1"},"11:13":{"price":34.14,"nominal":"19","volume":"648","trades":"3"},"11:12":{"price":34.16,"nominal":"37","volume":"1264","trades":"2"},"11:11":{"price":34.1,"nominal":"46","volume":"1569","trades":"4"},"11:10":{"price":34.1,"nominal":"5","volume":"171","trades":"2"},"11:09":{"price":34.12,"nominal":"29","volume":"989","trades":"2"},"11:08":{"price":34.11,"nominal":"73","volume":"2487","trades":"10"},"11:07":{"price":34.12,"nominal":"2","volume":"68","trades":"2"},"11:06":{"price":34.12,"nominal":"6","volume":"205","trades":"1"},"11:05":{"price":34.14,"nominal":"28","volume":"956","trades":"3"},"11:04":{"price":34.14,"nominal":"28","volume":"956","trades":"3"},"11:03":{"price":34.14,"nominal":"6","volume":"205","trades":"3"},"11:02":{"price":34.04,"nominal":"48","volume":"1638","trades":"5"},"11:01":{"price":34.04,"nominal":"29","volume":"988","trades":"4"},"11:00":[],"10:59":{"price":34.03,"nominal":"28","volume":"955","trades":"2"},"10:58":{"price":34.12,"nominal":"36","volume":"1229","trades":"4"},"10:57":{"price":34.14,"nominal":"12","volume":"410","trades":"4"},"10:56":{"price":34.16,"nominal":"399","volume":"13625","trades":"7"},"10:55":{"price":34.14,"nominal":"122","volume":"4165","trades":"3"},"10:54":{"price":34.14,"nominal":"3","volume":"102","trades":"2"},"10:52":{"price":34.12,"nominal":"7","volume":"239","trades":"2"},"10:51":{"price":34.12,"nominal":"65","volume":"2213","trades":"3"},"10:50":{"price":34.05,"nominal":"55","volume":"1873","trades":"3"},"10:49":{"price":34.05,"nominal":"12","volume":"409","trades":"1"},"10:48":{"price":34.05,"nominal":"10","volume":"341","trades":"1"},"10:47":{"price":34.05,"nominal":"24","volume":"817","trades":"2"},"10:46":{"price":34.05,"nominal":"16","volume":"545","trades":"1"},"10:45":{"price":34.05,"nominal":"33","volume":"1124","trades":"9"},"10:44":{"price":34.07,"nominal":"219","volume":"7440","trades":"6"},"10:43":{"price":34.05,"nominal":"26","volume":"884","trades":"5"},"10:42":{"price":34,"nominal":"22","volume":"748","trades":"3"},"10:40":{"price":34.02,"nominal":"10","volume":"340","trades":"2"},"10:38":{"price":34,"nominal":"3","volume":"102","trades":"1"},"10:37":{"price":34.04,"nominal":"103","volume":"3492","trades":"3"},"10:36":{"price":33.91,"nominal":"9","volume":"305","trades":"5"},"10:35":{"price":33.9,"nominal":"16","volume":"542","trades":"5"},"10:34":{"price":33.9,"nominal":"341","volume":"11557","trades":"17"},"10:33":{"price":33.91,"nominal":"486","volume":"16487","trades":"37"},"10:31":{"price":34.24,"nominal":"74","volume":"2517","trades":"11"},"10:30":{"price":34.01,"nominal":"101","volume":"3440","trades":"10"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:58":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:57":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:56":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:55":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:54":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:53":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:52":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:51":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:50":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:49":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:48":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:47":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:46":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:45":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:44":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:43":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:42":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:41":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:40":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:39":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:38":{"price":33,"nominal":"1","volume":"33","trades":"1"},"16:37":{"price":33,"nominal":"10","volume":"340","trades":"1"},"16:36":{"price":33,"nominal":"10","volume":"340","trades":"1"},"16:35":{"price":33,"nominal":"10","volume":"340","trades":"1"},"16:34":{"price":33,"nominal":"10","volume":"340","trades":"1"},"16:33":{"price":33,"nominal":"10","volume":"340","trades":"1"},"16:32":{"price":33.95,"nominal":"3","volume":"100","trades":"1"},"16:31":{"price":33.95,"nominal":"3","volume":"100","trades":"1"},"16:30":{"price":33.95,"nominal":"3","volume":"100","trades":"1"},"16:29":{"price":33.95,"nominal":"3","volume":"100","trades":"1"},"16:28":{"price":33.95,"nominal":"3","volume":"100","trades":"1"},"16:27":{"price":33.95,"nominal":"3","volume":"100","trades":"1"},"16:26":{"price":33.95,"nominal":"3","volume":"100","trades":"1"},"16:25":{"price":33.95,"nominal":"3","volume":"100","trades":"1"},"16:24":{"price":33.95,"nominal":"3","volume":"100","trades":"1"},"16:23":{"price":33.95,"nominal":"3","volume":"100","trades":"1"},"16:22":{"price":33.95,"nominal":"3","volume":"100","trades":"1"},"16:21":{"price":33.95,"nominal":"3","volume":"100","trades":"1"},"16:20":{"price":33.95,"nominal":"3","volume":"100","trades":"1"},"16:19":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:18":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:17":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:16":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:15":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:14":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:13":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:12":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:11":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:10":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:09":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:08":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:07":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:06":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:05":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:04":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:03":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:02":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:01":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"16:00":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"15:59":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"15:58":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"15:57":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"15:56":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"15:55":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"15:54":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"15:53":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"15:52":{"price":33.2,"nominal":"1","volume":"33","trades":"1"},"15:51":{"price":33.22,"nominal":"48","volume":"1580","trades":"2"},"15:50":{"price":33.22,"nominal":"48","volume":"1580","trades":"2"},"15:49":{"price":33.22,"nominal":"48","volume":"1580","trades":"2"},"15:48":{"price":33.22,"nominal":"48","volume":"1580","trades":"2"},"15:47":{"price":33.22,"nominal":"48","volume":"1580","trades":"2"},"15:46":{"price":33.22,"nominal":"48","volume":"1580","trades":"2"},"15:45":{"price":33.22,"nominal":"48","volume":"1580","trades":"2"},"15:44":{"price":33.23,"nominal":"99","volume":"3291","trades":"1"},"15:43":{"price":33.23,"nominal":"99","volume":"3291","trades":"1"},"15:42":{"price":33.23,"nominal":"99","volume":"3291","trades":"1"},"15:41":{"price":33.23,"nominal":"99","volume":"3291","trades":"1"},"15:40":{"price":33.23,"nominal":"99","volume":"3291","trades":"1"},"15:39":{"price":33.23,"nominal":"99","volume":"3291","trades":"1"},"15:38":{"price":33.24,"nominal":"125","volume":"4163","trades":"2"},"15:37":{"price":33.3,"nominal":"8","volume":"272","trades":"2"},"15:36":{"price":33.3,"nominal":"8","volume":"272","trades":"2"},"15:35":{"price":33.3,"nominal":"8","volume":"272","trades":"2"},"15:34":{"price":33.3,"nominal":"8","volume":"272","trades":"2"},"15:33":{"price":33.3,"nominal":"8","volume":"272","trades":"2"},"15:32":{"price":33.3,"nominal":"8","volume":"272","trades":"2"},"15:31":{"price":33.3,"nominal":"8","volume":"272","trades":"2"},"15:30":{"price":33.3,"nominal":"8","volume":"272","trades":"2"},"15:29":{"price":33.3,"nominal":"8","volume":"272","trades":"2"},"15:28":{"price":33.3,"nominal":"8","volume":"272","trades":"2"},"15:27":{"price":33.3,"nominal":"8","volume":"272","trades":"2"},"15:26":{"price":33.3,"nominal":"8","volume":"272","trades":"2"},"15:25":{"price":33.96,"nominal":"1","volume":"34","trades":"1"},"15:24":{"price":33.96,"nominal":"1","volume":"34","trades":"1"},"15:23":{"price":33.96,"nominal":"1","volume":"34","trades":"1"},"15:22":{"price":33.96,"nominal":"1","volume":"34","trades":"1"},"15:21":{"price":33.96,"nominal":"1","volume":"34","trades":"1"},"15:20":{"price":33.96,"nominal":"1","volume":"34","trades":"1"},"15:19":{"price":33.96,"nominal":"1","volume":"34","trades":"1"},"15:18":{"price":33.96,"nominal":"1","volume":"34","trades":"1"},"15:17":{"price":33.96,"nominal":"1","volume":"34","trades":"1"},"15:16":{"price":33.96,"nominal":"1","volume":"34","trades":"1"},"15:15":{"price":33.96,"nominal":"1","volume":"34","trades":"1"},"15:14":{"price":33.96,"nominal":"1","volume":"34","trades":"1"},"15:13":{"price":33.96,"nominal":"1","volume":"34","trades":"1"},"15:12":{"price":33.96,"nominal":"1","volume":"34","trades":"1"},"15:11":{"price":33.96,"nominal":"1","volume":"34","trades":"1"},"15:10":{"price":33.96,"nominal":"1","volume":"34","trades":"1"},"15:09":{"price":33.96,"nominal":"1","volume":"34","trades":"1"},"15:08":{"price":33.96,"nominal":"1","volume":"34","trades":"1"},"15:07":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"15:06":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"15:05":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"15:04":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"15:03":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"15:02":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"15:01":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"15:00":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:59":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:58":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:57":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:56":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:55":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:54":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:53":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:52":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:51":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:50":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:49":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:48":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:47":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:46":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:45":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:44":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:43":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:42":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:41":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:40":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:39":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:38":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:37":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:36":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:35":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:34":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:33":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:32":{"price":33.96,"nominal":"5","volume":"170","trades":"1"},"14:31":{"price":33.96,"nominal":"19","volume":"645","trades":"1"},"14:30":{"price":33.96,"nominal":"19","volume":"645","trades":"1"},"14:29":{"price":33.96,"nominal":"19","volume":"645","trades":"1"},"14:28":{"price":33.96,"nominal":"19","volume":"645","trades":"1"},"14:27":{"price":33.96,"nominal":"19","volume":"645","trades":"1"},"14:26":{"price":33.96,"nominal":"19","volume":"645","trades":"1"},"14:25":{"price":33.96,"nominal":"19","volume":"645","trades":"1"},"14:24":{"price":33.96,"nominal":"19","volume":"645","trades":"1"},"14:23":{"price":33.96,"nominal":"2","volume":"66","trades":"1"},"14:22":{"price":33.96,"nominal":"2","volume":"66","trades":"1"},"14:21":{"price":33.96,"nominal":"2","volume":"66","trades":"1"},"14:20":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:19":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:18":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:17":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:16":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:15":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:14":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:13":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:12":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:11":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:10":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:09":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:08":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:07":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:06":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:05":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:04":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:03":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:02":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:01":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"14:00":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:59":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:58":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:57":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:56":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:55":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:54":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:53":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:52":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:51":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:50":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:49":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:48":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:47":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:46":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:45":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:44":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:43":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:42":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:41":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:40":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:39":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:38":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:37":{"price":32.93,"nominal":"3","volume":"99","trades":"2"},"13:36":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:35":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:34":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:33":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:32":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:31":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:30":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:29":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:28":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:27":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:26":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:25":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:24":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:23":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:22":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:21":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:20":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:19":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:18":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:17":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:16":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:15":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:14":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:13":{"price":32.8,"nominal":"3","volume":"99","trades":"1"},"13:12":{"price":32.94,"nominal":"1","volume":"33","trades":"1"},"13:11":{"price":32.95,"nominal":"14","volume":"462","trades":"1"},"13:10":{"price":32.95,"nominal":"14","volume":"462","trades":"1"},"13:09":{"price":32.95,"nominal":"14","volume":"462","trades":"1"},"13:08":{"price":32.98,"nominal":"23","volume":"757","trades":"1"},"13:07":{"price":32.98,"nominal":"23","volume":"757","trades":"1"},"13:06":{"price":32.9,"nominal":"15","volume":"492","trades":"1"},"13:05":{"price":32.9,"nominal":"15","volume":"492","trades":"1"},"13:04":{"price":32.9,"nominal":"15","volume":"492","trades":"1"},"13:03":{"price":32.9,"nominal":"15","volume":"492","trades":"1"},"13:02":{"price":32.9,"nominal":"15","volume":"492","trades":"1"},"13:01":{"price":32.9,"nominal":"15","volume":"492","trades":"1"},"13:00":{"price":32.9,"nominal":"15","volume":"492","trades":"1"},"12:59":{"price":32.9,"nominal":"15","volume":"492","trades":"1"},"12:58":{"price":32.9,"nominal":"15","volume":"492","trades":"1"},"12:57":{"price":32.9,"nominal":"15","volume":"492","trades":"1"},"12:56":{"price":32.9,"nominal":"15","volume":"492","trades":"1"},"12:55":{"price":32.9,"nominal":"15","volume":"492","trades":"1"},"12:54":{"price":32.82,"nominal":"23","volume":"756","trades":"2"},"12:53":{"price":32.82,"nominal":"23","volume":"756","trades":"2"},"12:52":{"price":32.82,"nominal":"23","volume":"756","trades":"2"},"12:51":{"price":32.82,"nominal":"23","volume":"756","trades":"2"},"12:50":{"price":32.82,"nominal":"23","volume":"756","trades":"2"},"12:49":{"price":32.82,"nominal":"23","volume":"756","trades":"2"},"12:48":{"price":32.82,"nominal":"23","volume":"756","trades":"2"},"12:47":{"price":32.82,"nominal":"23","volume":"756","trades":"2"},"12:46":{"price":32.82,"nominal":"23","volume":"756","trades":"2"},"12:45":{"price":32.82,"nominal":"23","volume":"756","trades":"2"},"12:44":{"price":32.89,"nominal":"13","volume":"428","trades":"1"},"12:43":{"price":32.89,"nominal":"13","volume":"428","trades":"1"},"12:42":{"price":32.89,"nominal":"13","volume":"428","trades":"1"},"12:41":{"price":32.89,"nominal":"13","volume":"428","trades":"1"},"12:40":{"price":32.9,"nominal":"20","volume":"657","trades":"1"},"12:39":{"price":32.86,"nominal":"1","volume":"33","trades":"1"},"12:38":{"price":32.86,"nominal":"1","volume":"33","trades":"1"},"12:37":{"price":32.86,"nominal":"1","volume":"33","trades":"1"},"12:36":{"price":32.94,"nominal":"1","volume":"33","trades":"1"},"12:35":{"price":32.94,"nominal":"1","volume":"33","trades":"1"},"12:34":{"price":32.94,"nominal":"1","volume":"33","trades":"1"},"12:33":{"price":32.94,"nominal":"1","volume":"33","trades":"1"},"12:32":{"price":32.94,"nominal":"1","volume":"33","trades":"1"},"12:31":{"price":32.94,"nominal":"1","volume":"33","trades":"1"},"12:30":{"price":32.94,"nominal":"1","volume":"33","trades":"1"},"12:29":{"price":32.94,"nominal":"1","volume":"33","trades":"1"},"12:28":{"price":32.98,"nominal":"2","volume":"66","trades":"1"},"12:27":{"price":32.98,"nominal":"2","volume":"66","trades":"1"},"12:26":{"price":32.98,"nominal":"2","volume":"66","trades":"1"},"12:25":{"price":32.98,"nominal":"2","volume":"66","trades":"1"},"12:24":{"price":32.98,"nominal":"2","volume":"66","trades":"1"},"12:23":{"price":32.98,"nominal":"2","volume":"66","trades":"1"},"12:22":{"price":32.98,"nominal":"2","volume":"66","trades":"1"},"12:21":{"price":32.98,"nominal":"2","volume":"66","trades":"1"},"12:20":{"price":32.98,"nominal":"2","volume":"66","trades":"1"},"12:19":{"price":32.98,"nominal":"2","volume":"66","trades":"1"},"12:18":{"price":33.02,"nominal":"1","volume":"33","trades":"1"},"12:17":{"price":33.02,"nominal":"1","volume":"33","trades":"1"},"12:16":{"price":33.02,"nominal":"1","volume":"33","trades":"1"},"12:15":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"12:14":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"12:13":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"12:12":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"12:11":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"12:10":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"12:09":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"12:08":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"12:07":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"12:06":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"12:05":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"12:04":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"12:03":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"12:02":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"12:01":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"12:00":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:59":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:58":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:57":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:56":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:55":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:54":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:53":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:52":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:51":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:50":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:49":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:48":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:47":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:46":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:45":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:44":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:43":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:42":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:41":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:40":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:39":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:38":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:37":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:36":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:35":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:34":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:33":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:32":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:31":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:30":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:29":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:28":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:27":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:26":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:25":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:24":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:23":{"price":32.9,"nominal":"180","volume":"5935","trades":"1"},"11:22":{"price":32.97,"nominal":"2","volume":"66","trades":"2"},"11:21":{"price":32.97,"nominal":"2","volume":"66","trades":"2"},"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:58":{"price":32.96,"nominal":"1","volume":"33","trades":"1"},"10:43":{"price":32.9,"nominal":"12","volume":"393","trades":"1"},"10:33":{"price":32.71,"nominal":"35","volume":"1147","trades":"3"},"10:30":{"price":33,"nominal":"0","volume":"0","trades":"2"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":48680,"return":-0.58},"1w":{"date":"2026-03-12","prev":48620,"return":-0.45},"1m":{"date":"2026-02-19","prev":49520,"return":-2.26},"3m":{"date":"2025-12-19","prev":52700,"return":-8.16},"6m":{"date":"2025-09-19","prev":51850,"return":-6.65},"9m":{"date":"2025-06-19","prev":35000,"return":38.29},"1y":{"date":"2025-03-19","prev":36525,"return":32.51}}}}},"SUPV":{"ticker":"SUPV","name":"Banco Supervielle","kind":"equity","img":"SUPV","currency":{"ARS":"SUPV","USM":"SUPVD"},"data":{"ARS":{"daily":{"2026-03-19":{"price":2507.5,"nominal":"514732","volume":"1261053754"},"2026-03-18":{"price":2396,"nominal":"196832","volume":"472164544"},"2026-03-17":{"price":2378,"nominal":"395149","volume":"948937226"},"2026-03-16":{"price":2371,"nominal":"819712","volume":"1984248504"},"2026-03-13":{"price":2421,"nominal":"1155731","volume":"2828709145"},"2026-03-12":{"price":2587.5,"nominal":"568421","volume":"1492093760"},"2026-03-11":{"price":2712.5,"nominal":"1059296","volume":"2895583285"},"2026-03-10":{"price":2657.5,"nominal":"1224078","volume":"3259220725"},"2026-03-09":{"price":2552.5,"nominal":"556559","volume":"1385127723"},"2026-03-06":{"price":2469,"nominal":"945624","volume":"2335274359"},"2026-03-05":{"price":2460,"nominal":"1620201","volume":"4011151862"},"2026-03-04":{"price":2592.5,"nominal":"1265252","volume":"3272778232"},"2026-03-03":{"price":2605,"nominal":"2406662","volume":"5996875901"},"2026-03-02":{"price":2530,"nominal":"2500821","volume":"6552720648"},"2026-02-27":{"price":2725,"nominal":"1602021","volume":"4455451580"},"2026-02-26":{"price":2952.5,"nominal":"909844","volume":"2705086163"},"2026-02-25":{"price":3060,"nominal":"707163","volume":"2146536178"},"2026-02-24":{"price":3100,"nominal":"773790","volume":"2360279930"},"2026-02-23":{"price":3007.5,"nominal":"692095","volume":"2105151458"},"2026-02-20":{"price":3200,"nominal":"684830","volume":"2192126718"},"2026-02-19":{"price":3167.5,"nominal":"667393","volume":"2064661950"},"2026-02-18":{"price":2970,"nominal":"635289","volume":"1914377895"},"2026-02-13":{"price":3102.5,"nominal":"579977","volume":"1831581108"},"2026-02-12":{"price":3185,"nominal":"1379366","volume":"4494196733"},"2026-02-11":{"price":3460,"nominal":"562445","volume":"1958798570"},"2026-02-10":{"price":3570,"nominal":"849200","volume":"2910470805"},"2026-02-09":{"price":3435,"nominal":"804523","volume":"2675334393"},"2026-02-06":{"price":3272.5,"nominal":"652152","volume":"2112592260"},"2026-02-05":{"price":3147.5,"nominal":"1089888","volume":"3461744958"},"2026-02-04":{"price":3317.5,"nominal":"994260","volume":"3276819883"},"2026-02-03":{"price":3377.5,"nominal":"695936","volume":"2392697723"},"2026-02-02":{"price":3490,"nominal":"848283","volume":"3011385388"},"2026-01-30":{"price":3680,"nominal":"909284","volume":"3385146423"},"2026-01-29":{"price":3717.5,"nominal":"1060107","volume":"3887532218"},"2026-01-28":{"price":3725,"nominal":"2120288","volume":"7830957140"},"2026-01-27":{"price":3710,"nominal":"1910795","volume":"6966992913"},"2026-01-26":{"price":3522.5,"nominal":"1103779","volume":"3952626505"},"2026-01-23":{"price":3487.5,"nominal":"1258792","volume":"4384701043"},"2026-01-22":{"price":3407.5,"nominal":"1092813","volume":"3777831750"},"2026-01-21":{"price":3400,"nominal":"1489320","volume":"4881441758"},"2026-01-20":{"price":3225,"nominal":"601708","volume":"1946072323"},"2026-01-19":{"price":3217.5,"nominal":"167086","volume":"535423410"},"2026-01-16":{"price":3240,"nominal":"463427","volume":"1506323900"},"2026-01-15":{"price":3250,"nominal":"817701","volume":"2665993395"},"2026-01-14":{"price":3307.5,"nominal":"939823","volume":"3150110050"},"2026-01-13":{"price":3450,"nominal":"1095956","volume":"3827850260"},"2026-01-12":{"price":3595,"nominal":"412584","volume":"1490463653"},"2026-01-09":{"price":3652.5,"nominal":"856079","volume":"3133944705"},"2026-01-08":{"price":3632.5,"nominal":"603136","volume":"2145490240"},"2026-01-07":{"price":3560,"nominal":"1195675","volume":"4209401568"},"2026-01-06":{"price":3705,"nominal":"551415","volume":"2065139210"},"2026-01-05":{"price":3677.5,"nominal":"446001","volume":"1620677068"},"2026-01-02":{"price":3595,"nominal":"618825","volume":"2188965588"},"2025-12-30":{"price":3570,"nominal":"637892","volume":"2309814480"},"2025-12-29":{"price":3670,"nominal":"827033","volume":"3086248568"},"2025-12-26":{"price":3685,"nominal":"342477","volume":"1269714245"},"2025-12-24":{"price":3747.5,"nominal":"27959","volume":"104070640"},"2025-12-23":{"price":3720,"nominal":"622623","volume":"2339124893"},"2025-12-22":{"price":3712.5,"nominal":"842028","volume":"3120746308"},"2025-12-19":{"price":3670,"nominal":"1162857","volume":"4317665698"},"2025-12-18":{"price":3747.5,"nominal":"1615550","volume":"5928380730"},"2025-12-17":{"price":3462.5,"nominal":"722151","volume":"2480902738"},"2025-12-16":{"price":3480,"nominal":"1617061","volume":"5560037395"},"2025-12-15":{"price":3447.5,"nominal":"553144","volume":"1869971555"},"2025-12-12":{"price":3335,"nominal":"448377","volume":"1489511963"},"2025-12-11":{"price":3277.5,"nominal":"895240","volume":"2910913943"},"2025-12-10":{"price":3245,"nominal":"1254730","volume":"4068468660"},"2025-12-09":{"price":3245,"nominal":"1675040","volume":"5449955083"},"2025-12-05":{"price":3397.5,"nominal":"1519756","volume":"5340474818"},"2025-12-04":{"price":3545,"nominal":"1572423","volume":"5637141398"},"2025-12-03":{"price":3600,"nominal":"2161786","volume":"7509715428"},"2025-12-02":{"price":3385,"nominal":"1791946","volume":"6112707683"},"2025-12-01":{"price":3462.5,"nominal":"1340972","volume":"4596866695"},"2025-11-28":{"price":3402.5,"nominal":"1624090","volume":"5566155055"},"2025-11-27":{"price":3415,"nominal":"424112","volume":"1443680865"},"2025-11-26":{"price":3380,"nominal":"4142076","volume":"13416884933"},"2025-11-25":{"price":3135,"nominal":"2022370","volume":"6126339088"},"2025-11-21":{"price":2892.5,"nominal":"756255","volume":"2201080438"},"2025-11-20":{"price":3085,"nominal":"980364","volume":"3098420278"},"2025-11-19":{"price":3135,"nominal":"1173157","volume":"3754767713"},"2025-11-18":{"price":3272.5,"nominal":"1353298","volume":"4341174505"},"2025-11-17":{"price":3275,"nominal":"1129529","volume":"3773146905"},"2025-11-14":{"price":3467.5,"nominal":"1685561","volume":"5784675730"},"2025-11-13":{"price":3260,"nominal":"2066485","volume":"6779585363"},"2025-11-12":{"price":3485,"nominal":"1766747","volume":"6153624558"},"2025-11-11":{"price":3390,"nominal":"1218981","volume":"4172628085"},"2025-11-10":{"price":3450,"nominal":"1739501","volume":"6138940075"},"2025-11-07":{"price":3470,"nominal":"3570023","volume":"12383121670"},"2025-11-06":{"price":3622.5,"nominal":"1043593","volume":"3827093345"},"2025-11-05":{"price":3807.5,"nominal":"2080329","volume":"7998653123"},"2025-11-04":{"price":3830,"nominal":"3274200","volume":"12608725705"},"2025-11-03":{"price":3930,"nominal":"4713579","volume":"18592529050"},"2025-10-31":{"price":3770,"nominal":"3471828","volume":"12914353108"},"2025-10-30":{"price":3347.5,"nominal":"2506978","volume":"8476986018"},"2025-10-29":{"price":3440,"nominal":"4314484","volume":"14532428570"},"2025-10-28":{"price":3170,"nominal":"4053367","volume":"12550951628"},"2025-10-27":{"price":2912.5,"nominal":"8746839","volume":"25112962270"},"2025-10-24":{"price":2127,"nominal":"2809837","volume":"5978333418"},"2025-10-23":{"price":2129,"nominal":"2377180","volume":"4936113939"},"2025-10-22":{"price":1942,"nominal":"2764539","volume":"5389866532"},"2025-10-21":{"price":2001,"nominal":"2221456","volume":"4418816412"},"2025-10-20":{"price":1929,"nominal":"2482770","volume":"4804348473"},"2025-10-17":{"price":1953,"nominal":"1695872","volume":"3252064079"},"2025-10-16":{"price":1843,"nominal":"573517","volume":"1051438826"},"2025-10-15":{"price":1830,"nominal":"1534623","volume":"2837562505"},"2025-10-14":{"price":1751,"nominal":"5464748","volume":"9900826789"},"2025-10-13":{"price":1898,"nominal":"3568721","volume":"6586614377"},"2025-10-09":{"price":1795,"nominal":"4039163","volume":"6905870169"},"2025-10-08":{"price":1544,"nominal":"974509","volume":"1485361886"},"2025-10-07":{"price":1515,"nominal":"1239791","volume":"1896930259"},"2025-10-06":{"price":1550,"nominal":"1828298","volume":"2774263992"},"2025-10-03":{"price":1531,"nominal":"2337789","volume":"3601361054"},"2025-10-02":{"price":1554,"nominal":"2519026","volume":"3775696186"},"2025-10-01":{"price":1465,"nominal":"3617583","volume":"5367401881"},"2025-09-30":{"price":1517,"nominal":"2038492","volume":"3099770717"},"2025-09-29":{"price":1591,"nominal":"1513279","volume":"2424974044"},"2025-09-26":{"price":1581,"nominal":"2105612","volume":"3409840135"},"2025-09-25":{"price":1641,"nominal":"1612670","volume":"2672913621"},"2025-09-24":{"price":1778,"nominal":"2388968","volume":"4355999642"},"2025-09-23":{"price":1742,"nominal":"2614572","volume":"4602077100"},"2025-09-22":{"price":1797,"nominal":"2793823","volume":"4894320302"},"2025-09-19":{"price":1551,"nominal":"1381817","volume":"2126841070"},"2025-09-18":{"price":1574,"nominal":"2256864","volume":"3567924053"},"2025-09-17":{"price":1672,"nominal":"1274115","volume":"2121029308"},"2025-09-16":{"price":1622,"nominal":"1065338","volume":"1732906840"},"2025-09-15":{"price":1599,"nominal":"2515569","volume":"4094433496"},"2025-09-12":{"price":1614,"nominal":"4689130","volume":"7536894417"},"2025-09-11":{"price":1704,"nominal":"3547349","volume":"6093898995"},"2025-09-10":{"price":1792,"nominal":"1935640","volume":"3427944226"},"2025-09-09":{"price":1669,"nominal":"1777130","volume":"3100879290"},"2025-09-08":{"price":1758,"nominal":"3478070","volume":"6344020818"},"2025-09-05":{"price":2215,"nominal":"2238341","volume":"4892751710"},"2025-09-04":{"price":2160,"nominal":"1525532","volume":"3275095700"},"2025-09-03":{"price":2055,"nominal":"2145799","volume":"4458534375"},"2025-09-02":{"price":2125,"nominal":"1865211","volume":"3831105285"},"2025-09-01":{"price":2085,"nominal":"799817","volume":"1639500285"},"2025-08-29":{"price":2105,"nominal":"605892","volume":"1276371730"},"2025-08-28":{"price":2135,"nominal":"1233581","volume":"2688237595"},"2025-08-27":{"price":2150,"nominal":"1417757","volume":"3060573300"},"2025-08-26":{"price":2250,"nominal":"999358","volume":"2236185930"},"2025-08-25":{"price":2210,"nominal":"1990522","volume":"4513177320"},"2025-08-22":{"price":2415,"nominal":"631320","volume":"1553335210"},"2025-08-21":{"price":2440,"nominal":"529097","volume":"1294594290"},"2025-08-20":{"price":2440,"nominal":"1018652","volume":"2522439940"},"2025-08-19":{"price":2475,"nominal":"2436431","volume":"6116161915"},"2025-08-18":{"price":2635,"nominal":"894922","volume":"2325697990"},"2025-08-14":{"price":2600,"nominal":"4331276","volume":"11250710570"},"2025-08-13":{"price":2875,"nominal":"666682","volume":"1927245975"},"2025-08-12":{"price":2910,"nominal":"1116566","volume":"3278497600"},"2025-08-11":{"price":2925,"nominal":"805905","volume":"2336949975"},"2025-08-08":{"price":2925,"nominal":"1028310","volume":"2997724610"},"2025-08-07":{"price":3015,"nominal":"1324852","volume":"4029729485"},"2025-08-06":{"price":3115,"nominal":"1327031","volume":"4061274185"},"2025-08-05":{"price":2980,"nominal":"1419041","volume":"4160058725"},"2025-08-04":{"price":2820,"nominal":"957245","volume":"2691413515"},"2025-08-01":{"price":2725,"nominal":"784154","volume":"2150128235"},"2025-07-31":{"price":2825,"nominal":"985760","volume":"2791654020"},"2025-07-30":{"price":2830,"nominal":"1557364","volume":"4387790765"},"2025-07-29":{"price":2860,"nominal":"2497822","volume":"6885139500"},"2025-07-28":{"price":2605,"nominal":"2039812","volume":"5381342830"},"2025-07-25":{"price":2660,"nominal":"1265190","volume":"3357649490"},"2025-07-24":{"price":2605,"nominal":"772286","volume":"1976459075"},"2025-07-23":{"price":2525,"nominal":"582527","volume":"1467360555"},"2025-07-22":{"price":2450,"nominal":"384238","volume":"948197260"},"2025-07-21":{"price":2465,"nominal":"699917","volume":"1738449825"},"2025-07-18":{"price":2515,"nominal":"824359","volume":"2115055460"},"2025-07-17":{"price":2555,"nominal":"750675","volume":"1914781210"},"2025-07-16":{"price":2470,"nominal":"1056388","volume":"2629233895"},"2025-07-15":{"price":2580,"nominal":"578252","volume":"1497763655"},"2025-07-14":{"price":2580,"nominal":"383866","volume":"981735235"},"2025-07-11":{"price":2530,"nominal":"967956","volume":"2465102000"},"2025-07-10":{"price":2645,"nominal":"795041","volume":"2108400400"},"2025-07-08":{"price":2755,"nominal":"1027627","volume":"2778144530"},"2025-07-07":{"price":2590,"nominal":"551064","volume":"1423891885"},"2025-07-04":{"price":2640,"nominal":"162213","volume":"427900640"},"2025-07-03":{"price":2635,"nominal":"289696","volume":"768506670"},"2025-07-02":{"price":2635,"nominal":"470229","volume":"1248568720"},"2025-07-01":{"price":2620,"nominal":"872725","volume":"2274351700"},"2025-06-30":{"price":2560,"nominal":"881712","volume":"2263541865"},"2025-06-27":{"price":2640,"nominal":"335166","volume":"886295710"},"2025-06-26":{"price":2665,"nominal":"349747","volume":"944156735"},"2025-06-25":{"price":2655,"nominal":"395908","volume":"1055485670"},"2025-06-24":{"price":2725,"nominal":"2016530","volume":"5412067295"},"2025-06-23":{"price":2480,"nominal":"1274392","volume":"3126609110"},"2025-06-19":{"price":2560,"nominal":"200612","volume":"514982040"},"2025-06-18":{"price":2555,"nominal":"1444095","volume":"3743992915"},"2025-06-17":{"price":2605,"nominal":"1512287","volume":"3981231500"},"2025-06-13":{"price":2705,"nominal":"1458978","volume":"3987459525"},"2025-06-12":{"price":2860,"nominal":"2103797","volume":"5977268860"},"2025-06-11":{"price":2845,"nominal":"2521533","volume":"7279897805"},"2025-06-10":{"price":2990,"nominal":"1536737","volume":"4609349630"},"2025-06-09":{"price":2850,"nominal":"977910","volume":"2794378795"},"2025-06-06":{"price":2920,"nominal":"1157930","volume":"3372756470"},"2025-06-05":{"price":2840,"nominal":"914255","volume":"2599860910"},"2025-06-04":{"price":2830,"nominal":"2324036","volume":"6742047980"},"2025-06-03":{"price":3040,"nominal":"683178","volume":"2097007205"},"2025-06-02":{"price":3045,"nominal":"575459","volume":"1767325930"},"2025-05-30":{"price":3135,"nominal":"1189906","volume":"3732354655"},"2025-05-29":{"price":3170,"nominal":"2062473","volume":"6644702570"},"2025-05-28":{"price":3345,"nominal":"3166345","volume":"10446995795"},"2025-05-27":{"price":3475,"nominal":"2536463","volume":"8925646485"},"2025-05-26":{"price":3685,"nominal":"308507","volume":"1143512590"},"2025-05-23":{"price":3660,"nominal":"834998","volume":"3054473100"},"2025-05-22":{"price":3715,"nominal":"1089986","volume":"4083921860"},"2025-05-21":{"price":3670,"nominal":"1267829","volume":"4758096735"},"2025-05-20":{"price":3845,"nominal":"764208","volume":"2939691305"},"2025-05-19":{"price":3790,"nominal":"899253","volume":"3429799365"},"2025-05-16":{"price":3580,"nominal":"590831","volume":"2088641235"},"2025-05-15":{"price":3520,"nominal":"336768","volume":"1189487265"},"2025-05-14":{"price":3600,"nominal":"588528","volume":"2099063220"},"2025-05-13":{"price":3625,"nominal":"717887","volume":"2621620910"},"2025-05-12":{"price":3590,"nominal":"598456","volume":"2108613025"},"2025-05-09":{"price":3375,"nominal":"275805","volume":"934756880"},"2025-05-08":{"price":3325,"nominal":"327297","volume":"1084289130"},"2025-05-07":{"price":3340,"nominal":"352822","volume":"1188042165"},"2025-05-06":{"price":3480,"nominal":"486931","volume":"1675829130"},"2025-05-05":{"price":3325,"nominal":"617836","volume":"2100246930"},"2025-04-30":{"price":3515,"nominal":"209723","volume":"744933900"},"2025-04-29":{"price":3620,"nominal":"600450","volume":"2215547730"},"2025-04-28":{"price":3700,"nominal":"306473","volume":"1134251725"},"2025-04-25":{"price":3785,"nominal":"804259","volume":"3051536570"},"2025-04-24":{"price":3760,"nominal":"736339","volume":"2881660260"},"2025-04-23":{"price":3805,"nominal":"942830","volume":"3660158715"},"2025-04-22":{"price":3685,"nominal":"569401","volume":"2056320225"},"2025-04-21":{"price":3415,"nominal":"621054","volume":"2096877255"},"2025-04-16":{"price":3535,"nominal":"573142","volume":"2061559135"},"2025-04-15":{"price":3690,"nominal":"1788868","volume":"6679399600"},"2025-04-14":{"price":3870,"nominal":"2079596","volume":"7815416790"},"2025-04-11":{"price":3505,"nominal":"2301123","volume":"8073412690"},"2025-04-10":{"price":3210,"nominal":"1361400","volume":"4327704475"},"2025-04-09":{"price":3380,"nominal":"1977082","volume":"5959763490"},"2025-04-08":{"price":2945,"nominal":"2405050","volume":"7297030885"},"2025-04-07":{"price":2865,"nominal":"864533","volume":"2518326755"},"2025-04-04":{"price":2945,"nominal":"0","volume":"0"},"2025-04-03":{"price":3295,"nominal":"202421","volume":"671377570"},"2025-04-01":{"price":3435,"nominal":"903412","volume":"3124201380"},"2025-03-31":{"price":3435,"nominal":"579741","volume":"1996595275"},"2025-03-28":{"price":3555,"nominal":"559144","volume":"1986853935"},"2025-03-27":{"price":3650,"nominal":"1090806","volume":"4067528795"},"2025-03-26":{"price":3805,"nominal":"1068038","volume":"4105451690"},"2025-03-25":{"price":3915,"nominal":"743535","volume":"2874967905"},"2025-03-21":{"price":3735,"nominal":"631450","volume":"2291489650"},"2025-03-20":{"price":3520,"nominal":"411506","volume":"1459881940"},"2025-03-19":{"price":3570,"nominal":"537498","volume":"1891226625"},"2025-03-18":{"price":3360,"nominal":"471444","volume":"1593020950"},"2025-03-17":{"price":3450,"nominal":"703528","volume":"2443386890"}},"intraday":{"2026-03-19":{"16:59":{"price":2500,"nominal":"4057","volume":"10180240","trades":"5"},"16:58":{"price":2500,"nominal":"136","volume":"340040","trades":"4"},"16:57":{"price":2500,"nominal":"1008","volume":"2520015","trades":"3"},"16:56":{"price":2500,"nominal":"17","volume":"42525","trades":"5"},"16:55":{"price":2505,"nominal":"5123","volume":"12827178","trades":"7"},"16:54":{"price":2500,"nominal":"1320","volume":"3298732","trades":"8"},"16:53":{"price":2510,"nominal":"136","volume":"341700","trades":"1"},"16:52":{"price":2512.5,"nominal":"1789","volume":"4486458","trades":"10"},"16:51":{"price":2505,"nominal":"24","volume":"60166","trades":"5"},"16:50":{"price":2496,"nominal":"7924","volume":"19880093","trades":"11"},"16:49":{"price":2510,"nominal":"2372","volume":"5945248","trades":"11"},"16:48":{"price":2512.5,"nominal":"19886","volume":"49954825","trades":"11"},"16:47":{"price":2505,"nominal":"144","volume":"360608","trades":"4"},"16:46":{"price":2500,"nominal":"3395","volume":"8490000","trades":"19"},"16:45":{"price":2502.5,"nominal":"5473","volume":"13682750","trades":"9"},"16:44":{"price":2500,"nominal":"10163","volume":"25406741","trades":"25"},"16:43":{"price":2498,"nominal":"423","volume":"1055476","trades":"4"},"16:42":{"price":2492,"nominal":"225","volume":"560400","trades":"2"},"16:41":{"price":2496,"nominal":"908","volume":"2260702","trades":"5"},"16:40":{"price":2490,"nominal":"18527","volume":"46221788","trades":"12"},"16:39":{"price":2490,"nominal":"18527","volume":"46221788","trades":"12"},"16:38":{"price":2495,"nominal":"2278","volume":"5671232","trades":"9"},"16:37":{"price":2485,"nominal":"2000","volume":"4970000","trades":"1"},"16:36":{"price":2485,"nominal":"6273","volume":"15588507","trades":"8"},"16:35":{"price":2485,"nominal":"11132","volume":"27662898","trades":"8"},"16:34":{"price":2484,"nominal":"20","volume":"49680","trades":"1"},"16:33":{"price":2484,"nominal":"1","volume":"2484","trades":"2"},"16:32":{"price":2484,"nominal":"8","volume":"19872","trades":"1"},"16:31":{"price":2484,"nominal":"9","volume":"22340","trades":"3"},"16:30":{"price":2482,"nominal":"3","volume":"7446","trades":"1"},"16:29":{"price":2482,"nominal":"17250","volume":"42865750","trades":"2"},"16:28":{"price":2480,"nominal":"11320","volume":"28130200","trades":"4"},"16:27":{"price":2485,"nominal":"10046","volume":"24953944","trades":"5"},"16:26":{"price":2484,"nominal":"2735","volume":"6782986","trades":"7"},"16:25":{"price":2481,"nominal":"1000","volume":"2485032","trades":"3"},"16:24":{"price":2487,"nominal":"2405","volume":"5983371","trades":"2"},"16:23":{"price":2488,"nominal":"13388","volume":"33309344","trades":"8"},"16:22":{"price":2488,"nominal":"347","volume":"863679","trades":"3"},"16:21":{"price":2489,"nominal":"3335","volume":"8277929","trades":"11"},"16:20":{"price":2480,"nominal":"9147","volume":"22684656","trades":"7"},"16:19":{"price":2480,"nominal":"1828","volume":"4533440","trades":"3"},"16:18":{"price":2480,"nominal":"10210","volume":"25317966","trades":"9"},"16:17":{"price":2470,"nominal":"3074","volume":"7595177","trades":"5"},"16:16":{"price":2470,"nominal":"3074","volume":"7595177","trades":"5"},"16:15":{"price":2476,"nominal":"261","volume":"644670","trades":"5"},"16:14":{"price":2470,"nominal":"9","volume":"22249","trades":"5"},"16:13":{"price":2475,"nominal":"21","volume":"51975","trades":"2"},"16:12":{"price":2475,"nominal":"94","volume":"233246","trades":"6"},"16:11":{"price":2486,"nominal":"1405","volume":"3484781","trades":"6"},"16:10":{"price":2477,"nominal":"118","volume":"292143","trades":"5"},"16:09":{"price":2476,"nominal":"3900","volume":"9652500","trades":"2"},"16:08":{"price":2475,"nominal":"1712","volume":"4233968","trades":"9"},"16:07":{"price":2473,"nominal":"1019","volume":"2518120","trades":"14"},"16:06":{"price":2466,"nominal":"1809","volume":"4455100","trades":"12"},"16:05":{"price":2465,"nominal":"4189","volume":"10290915","trades":"17"},"16:04":{"price":2451,"nominal":"848","volume":"2077600","trades":"1"},"16:03":{"price":2450,"nominal":"22","volume":"53896","trades":"5"},"16:02":{"price":2449,"nominal":"1","volume":"2447","trades":"1"},"16:01":{"price":2447,"nominal":"476","volume":"1162319","trades":"8"},"16:00":{"price":2440,"nominal":"48","volume":"117024","trades":"1"},"15:59":{"price":2438,"nominal":"4","volume":"9760","trades":"1"},"15:58":{"price":2440,"nominal":"285","volume":"695115","trades":"1"},"15:57":{"price":2440,"nominal":"285","volume":"695115","trades":"1"},"15:56":{"price":2439,"nominal":"53","volume":"129027","trades":"3"},"15:55":{"price":2434,"nominal":"25","volume":"60989","trades":"4"},"15:54":{"price":2434,"nominal":"25","volume":"60989","trades":"4"},"15:53":{"price":2440,"nominal":"228","volume":"556320","trades":"1"},"15:52":{"price":2440,"nominal":"1","volume":"2440","trades":"2"},"15:51":{"price":2440,"nominal":"134","volume":"326298","trades":"4"},"15:50":{"price":2435,"nominal":"212","volume":"516241","trades":"1"},"15:49":{"price":2435,"nominal":"52","volume":"126825","trades":"4"},"15:48":{"price":2435,"nominal":"52","volume":"126825","trades":"4"},"15:47":{"price":2436,"nominal":"44","volume":"107358","trades":"2"},"15:46":{"price":2436,"nominal":"44","volume":"107358","trades":"2"},"15:45":{"price":2441,"nominal":"1738","volume":"4237549","trades":"5"},"15:44":{"price":2441,"nominal":"1738","volume":"4237549","trades":"5"},"15:43":{"price":2439,"nominal":"13","volume":"31694","trades":"3"},"15:42":{"price":2442,"nominal":"1636","volume":"3991920","trades":"3"},"15:41":{"price":2440,"nominal":"1078","volume":"2632713","trades":"9"},"15:40":{"price":2445,"nominal":"1305","volume":"3194120","trades":"7"},"15:39":{"price":2444,"nominal":"298","volume":"729806","trades":"2"},"15:38":{"price":2444,"nominal":"298","volume":"729806","trades":"2"},"15:37":{"price":2444,"nominal":"298","volume":"729806","trades":"2"},"15:36":{"price":2444,"nominal":"298","volume":"729806","trades":"2"},"15:35":{"price":2450,"nominal":"1","volume":"2443","trades":"1"},"15:34":{"price":2450,"nominal":"1","volume":"2443","trades":"1"},"15:33":{"price":2443,"nominal":"1250","volume":"3054264","trades":"1"},"15:32":{"price":2443,"nominal":"1164","volume":"2850138","trades":"8"},"15:31":{"price":2450,"nominal":"2746","volume":"6727775","trades":"7"},"15:30":{"price":2450,"nominal":"2346","volume":"5747550","trades":"10"},"15:29":{"price":2444,"nominal":"99","volume":"241957","trades":"2"},"15:28":{"price":2444,"nominal":"70","volume":"171150","trades":"2"},"15:27":{"price":2444,"nominal":"70","volume":"171150","trades":"2"},"15:26":{"price":2444,"nominal":"70","volume":"171150","trades":"2"},"15:25":{"price":2444,"nominal":"70","volume":"171150","trades":"2"},"15:24":{"price":2445,"nominal":"252","volume":"615945","trades":"3"},"15:23":{"price":2445,"nominal":"31","volume":"75769","trades":"2"},"15:22":{"price":2445,"nominal":"31","volume":"75769","trades":"2"},"15:21":{"price":2449,"nominal":"300","volume":"733200","trades":"1"},"15:20":{"price":2449,"nominal":"300","volume":"733200","trades":"1"},"15:19":{"price":2444,"nominal":"94","volume":"229646","trades":"2"},"15:18":{"price":2443,"nominal":"954","volume":"2334438","trades":"2"},"15:17":{"price":2447,"nominal":"1743","volume":"4263902","trades":"7"},"15:16":{"price":2447,"nominal":"1743","volume":"4263902","trades":"7"},"15:15":{"price":2441,"nominal":"1353","volume":"3305376","trades":"9"},"15:14":{"price":2443,"nominal":"1786","volume":"4357230","trades":"16"},"15:13":{"price":2438,"nominal":"21","volume":"51195","trades":"2"},"15:12":{"price":2435,"nominal":"71","volume":"172885","trades":"1"},"15:11":{"price":2435,"nominal":"54","volume":"131490","trades":"3"},"15:10":{"price":2435,"nominal":"5000","volume":"12190000","trades":"1"},"15:09":{"price":2435,"nominal":"5000","volume":"12190000","trades":"1"},"15:08":{"price":2435,"nominal":"5000","volume":"12190000","trades":"1"},"15:07":{"price":2435,"nominal":"5000","volume":"12190000","trades":"1"},"15:06":{"price":2438,"nominal":"52","volume":"126561","trades":"4"},"15:05":{"price":2434,"nominal":"15","volume":"36570","trades":"1"},"15:04":{"price":2434,"nominal":"15","volume":"36570","trades":"1"},"15:03":{"price":2438,"nominal":"60","volume":"145980","trades":"1"},"15:02":{"price":2438,"nominal":"60","volume":"145980","trades":"1"},"15:01":{"price":2438,"nominal":"60","volume":"145980","trades":"1"},"15:00":{"price":2433,"nominal":"26","volume":"63258","trades":"1"},"14:59":{"price":2433,"nominal":"26","volume":"63258","trades":"1"},"14:58":{"price":2433,"nominal":"26","volume":"63258","trades":"1"},"14:57":{"price":2433,"nominal":"25","volume":"60925","trades":"2"},"14:56":{"price":2433,"nominal":"4","volume":"9732","trades":"1"},"14:55":{"price":2433,"nominal":"2461","volume":"5999918","trades":"1"},"14:54":{"price":2438,"nominal":"197","volume":"479311","trades":"2"},"14:53":{"price":2433,"nominal":"30","volume":"72990","trades":"1"},"14:52":{"price":2433,"nominal":"2","volume":"4876","trades":"1"},"14:51":{"price":2433,"nominal":"2","volume":"4876","trades":"1"},"14:50":{"price":2433,"nominal":"2","volume":"4876","trades":"1"},"14:49":{"price":2438,"nominal":"2","volume":"4866","trades":"1"},"14:48":{"price":2438,"nominal":"2","volume":"4866","trades":"1"},"14:47":{"price":2433,"nominal":"484","volume":"1179992","trades":"3"},"14:46":{"price":2438,"nominal":"4","volume":"9732","trades":"1"},"14:45":{"price":2433,"nominal":"50","volume":"121650","trades":"1"},"14:44":{"price":2433,"nominal":"2","volume":"4876","trades":"1"},"14:43":{"price":2438,"nominal":"224","volume":"546112","trades":"2"},"14:42":{"price":2438,"nominal":"224","volume":"546112","trades":"2"},"14:41":{"price":2438,"nominal":"15","volume":"36437","trades":"2"},"14:40":{"price":2438,"nominal":"15","volume":"36437","trades":"2"},"14:39":{"price":2438,"nominal":"15","volume":"36437","trades":"2"},"14:38":{"price":2438,"nominal":"15","volume":"36437","trades":"2"},"14:37":{"price":2429,"nominal":"1","volume":"2429","trades":"2"},"14:36":{"price":2429,"nominal":"34","volume":"82722","trades":"1"},"14:35":{"price":2433,"nominal":"38","volume":"92796","trades":"2"},"14:34":{"price":2442,"nominal":"198","volume":"483010","trades":"4"},"14:33":{"price":2441,"nominal":"5","volume":"12154","trades":"3"},"14:32":{"price":2430,"nominal":"1","volume":"2441","trades":"2"},"14:31":{"price":2441,"nominal":"2","volume":"4870","trades":"1"},"14:30":{"price":2435,"nominal":"54","volume":"131506","trades":"3"},"14:29":{"price":2443,"nominal":"3","volume":"7329","trades":"2"},"14:28":{"price":2443,"nominal":"202","volume":"491968","trades":"8"},"14:27":{"price":2439,"nominal":"65","volume":"158796","trades":"3"},"14:26":{"price":2439,"nominal":"204","volume":"498576","trades":"2"},"14:25":{"price":2444,"nominal":"672","volume":"1642368","trades":"4"},"14:24":{"price":2444,"nominal":"612","volume":"1495728","trades":"3"},"14:23":{"price":2444,"nominal":"2025","volume":"4947594","trades":"7"},"14:22":{"price":2446,"nominal":"12","volume":"29268","trades":"1"},"14:21":{"price":2439,"nominal":"2220","volume":"5408911","trades":"14"},"14:20":{"price":2433,"nominal":"534","volume":"1298708","trades":"2"},"14:19":{"price":2432,"nominal":"41","volume":"99917","trades":"3"},"14:18":{"price":2437,"nominal":"8249","volume":"20045070","trades":"2"},"14:17":{"price":2430,"nominal":"3","volume":"7290","trades":"2"},"14:16":{"price":2430,"nominal":"1797","volume":"4366687","trades":"6"},"14:15":{"price":2425,"nominal":"500","volume":"1211823","trades":"1"},"14:14":{"price":2425,"nominal":"500","volume":"1211823","trades":"1"},"14:13":{"price":2420,"nominal":"16","volume":"38865","trades":"6"},"14:12":{"price":2430,"nominal":"28","volume":"68022","trades":"1"},"14:11":{"price":2430,"nominal":"2","volume":"4852","trades":"2"},"14:10":{"price":2426,"nominal":"102","volume":"247860","trades":"1"},"14:09":{"price":2430,"nominal":"83","volume":"201690","trades":"1"},"14:08":{"price":2430,"nominal":"83","volume":"201690","trades":"1"},"14:07":{"price":2430,"nominal":"83","volume":"201690","trades":"1"},"14:06":{"price":2430,"nominal":"83","volume":"201690","trades":"1"},"14:05":{"price":2430,"nominal":"204","volume":"495716","trades":"2"},"14:04":{"price":2426,"nominal":"216","volume":"524849","trades":"1"},"14:03":{"price":2430,"nominal":"1","volume":"2426","trades":"2"},"14:02":{"price":2426,"nominal":"30","volume":"72750","trades":"1"},"14:01":{"price":2425,"nominal":"1","volume":"2425","trades":"1"},"14:00":{"price":2425,"nominal":"20","volume":"48440","trades":"1"},"13:59":{"price":2422,"nominal":"50","volume":"121100","trades":"1"},"13:58":{"price":2422,"nominal":"50","volume":"121100","trades":"1"},"13:57":{"price":2422,"nominal":"28","volume":"68062","trades":"2"},"13:56":{"price":2431,"nominal":"33","volume":"79968","trades":"4"},"13:55":{"price":2431,"nominal":"1020","volume":"2488299","trades":"5"},"13:54":{"price":2431,"nominal":"1020","volume":"2488299","trades":"5"},"13:53":{"price":2440,"nominal":"357","volume":"868956","trades":"3"},"13:52":{"price":2440,"nominal":"357","volume":"868956","trades":"3"},"13:51":{"price":2440,"nominal":"357","volume":"868956","trades":"3"},"13:50":{"price":2440,"nominal":"4","volume":"9756","trades":"1"},"13:49":{"price":2439,"nominal":"2097","volume":"5115685","trades":"7"},"13:48":{"price":2440,"nominal":"2","volume":"4884","trades":"1"},"13:47":{"price":2442,"nominal":"19","volume":"46398","trades":"1"},"13:46":{"price":2442,"nominal":"1","volume":"2442","trades":"2"},"13:45":{"price":2442,"nominal":"1","volume":"2442","trades":"2"},"13:44":{"price":2442,"nominal":"1","volume":"2442","trades":"2"},"13:43":{"price":2442,"nominal":"1","volume":"2442","trades":"2"},"13:42":{"price":2442,"nominal":"30","volume":"73260","trades":"3"},"13:41":{"price":2442,"nominal":"2000","volume":"4883604","trades":"1"},"13:40":{"price":2440,"nominal":"124","volume":"301843","trades":"4"},"13:39":{"price":2434,"nominal":"227","volume":"552463","trades":"7"},"13:38":{"price":2440,"nominal":"937","volume":"2284307","trades":"11"},"13:37":{"price":2420,"nominal":"2","volume":"4854","trades":"2"},"13:36":{"price":2427,"nominal":"1475","volume":"3595825","trades":"7"},"13:35":{"price":2439,"nominal":"1536","volume":"3746936","trades":"9"},"13:34":{"price":2442,"nominal":"163","volume":"398146","trades":"7"},"13:33":{"price":2442,"nominal":"55","volume":"134200","trades":"1"},"13:32":{"price":2440,"nominal":"80","volume":"195491","trades":"2"},"13:31":{"price":2440,"nominal":"80","volume":"195491","trades":"2"},"13:30":{"price":2441,"nominal":"8","volume":"19576","trades":"3"},"13:29":{"price":2447,"nominal":"1","volume":"2448","trades":"1"},"13:28":{"price":2448,"nominal":"15","volume":"36630","trades":"1"},"13:27":{"price":2448,"nominal":"15","volume":"36630","trades":"1"},"13:26":{"price":2442,"nominal":"19","volume":"46551","trades":"3"},"13:25":{"price":2450,"nominal":"385","volume":"941101","trades":"5"},"13:24":{"price":2446,"nominal":"135","volume":"330542","trades":"2"},"13:23":{"price":2446,"nominal":"135","volume":"330542","trades":"2"},"13:22":{"price":2446,"nominal":"2966","volume":"7266700","trades":"4"},"13:21":{"price":2450,"nominal":"75","volume":"183766","trades":"2"},"13:20":{"price":2450,"nominal":"9969","volume":"24424054","trades":"12"},"13:19":{"price":2450,"nominal":"10622","volume":"26023900","trades":"14"},"13:18":{"price":2450,"nominal":"11387","volume":"27899158","trades":"15"},"13:17":{"price":2451,"nominal":"201","volume":"493951","trades":"3"},"13:16":{"price":2456,"nominal":"639","volume":"1569455","trades":"5"},"13:15":{"price":2457,"nominal":"1342","volume":"3295209","trades":"8"},"13:14":{"price":2455,"nominal":"238","volume":"584809","trades":"4"},"13:13":{"price":2455,"nominal":"3","volume":"7368","trades":"2"},"13:12":{"price":2458,"nominal":"1","volume":"2458","trades":"1"},"13:11":{"price":2458,"nominal":"1","volume":"2449","trades":"1"},"13:10":{"price":2458,"nominal":"1","volume":"2449","trades":"1"},"13:09":{"price":2449,"nominal":"260","volume":"639150","trades":"7"},"13:08":{"price":2449,"nominal":"182","volume":"445596","trades":"5"},"13:07":{"price":2450,"nominal":"2","volume":"4908","trades":"1"},"13:06":{"price":2450,"nominal":"2","volume":"4908","trades":"1"},"13:05":{"price":2454,"nominal":"2","volume":"4918","trades":"1"},"13:04":{"price":2454,"nominal":"2","volume":"4918","trades":"1"},"13:03":{"price":2459,"nominal":"7183","volume":"17659886","trades":"24"},"13:02":{"price":2459,"nominal":"859","volume":"2109849","trades":"3"},"13:01":{"price":2455,"nominal":"1812","volume":"4448427","trades":"6"},"13:00":{"price":2454,"nominal":"2","volume":"4908","trades":"1"},"12:59":{"price":2454,"nominal":"41","volume":"100342","trades":"4"},"12:58":{"price":2453,"nominal":"13","volume":"31889","trades":"2"},"12:57":{"price":2453,"nominal":"14","volume":"34348","trades":"2"},"12:56":{"price":2459,"nominal":"216","volume":"530820","trades":"4"},"12:55":{"price":2458,"nominal":"4740","volume":"11620551","trades":"8"},"12:54":{"price":2459,"nominal":"53","volume":"130309","trades":"2"},"12:53":{"price":2459,"nominal":"1","volume":"2459","trades":"2"},"12:52":{"price":2459,"nominal":"2","volume":"4918","trades":"1"},"12:51":{"price":2459,"nominal":"597","volume":"1465038","trades":"5"},"12:50":{"price":2454,"nominal":"986","volume":"2419321","trades":"6"},"12:49":{"price":2447,"nominal":"886","volume":"2168352","trades":"3"},"12:48":{"price":2453,"nominal":"268","volume":"657141","trades":"5"},"12:47":{"price":2454,"nominal":"612","volume":"1503818","trades":"8"},"12:46":{"price":2464,"nominal":"100","volume":"245900","trades":"1"},"12:45":{"price":2459,"nominal":"220","volume":"541600","trades":"2"},"12:44":{"price":2465,"nominal":"876","volume":"2158502","trades":"5"},"12:43":{"price":2464,"nominal":"291","volume":"716478","trades":"3"},"12:42":{"price":2458,"nominal":"33769","volume":"83415178","trades":"40"},"12:41":{"price":2450,"nominal":"745","volume":"1835670","trades":"12"},"12:40":{"price":2465,"nominal":"170","volume":"419249","trades":"5"},"12:39":{"price":2473,"nominal":"407","volume":"1001449","trades":"6"},"12:38":{"price":2459,"nominal":"26104","volume":"64117800","trades":"25"},"12:37":{"price":2441,"nominal":"2363","volume":"5762330","trades":"16"},"12:36":{"price":2435,"nominal":"151","volume":"367214","trades":"6"},"12:35":{"price":2431,"nominal":"1290","volume":"3134259","trades":"9"},"12:34":{"price":2430,"nominal":"80","volume":"194080","trades":"1"},"12:33":{"price":2426,"nominal":"1051","volume":"2552879","trades":"1"},"12:32":{"price":2429,"nominal":"6114","volume":"14850059","trades":"12"},"12:31":{"price":2429,"nominal":"791","volume":"1920274","trades":"3"},"12:30":{"price":2429,"nominal":"29","volume":"70267","trades":"3"},"12:29":{"price":2423,"nominal":"4031","volume":"9763083","trades":"3"},"12:28":{"price":2422,"nominal":"2160","volume":"5231540","trades":"7"},"12:27":{"price":2422,"nominal":"5177","volume":"12538698","trades":"13"},"12:26":{"price":2423,"nominal":"847","volume":"2050935","trades":"12"},"12:25":{"price":2411,"nominal":"1489","volume":"3589972","trades":"3"},"12:24":{"price":2410,"nominal":"529","volume":"1273046","trades":"11"},"12:23":{"price":2405,"nominal":"9","volume":"21618","trades":"1"},"12:22":{"price":2402,"nominal":"10","volume":"23947","trades":"2"},"12:21":{"price":2394,"nominal":"4","volume":"9582","trades":"2"},"12:20":{"price":2396,"nominal":"638","volume":"1533769","trades":"8"},"12:19":{"price":2396,"nominal":"638","volume":"1533769","trades":"8"},"12:18":{"price":2397,"nominal":"18","volume":"43146","trades":"1"},"12:17":{"price":2397,"nominal":"18","volume":"43146","trades":"1"},"12:16":{"price":2397,"nominal":"3982","volume":"9525109","trades":"4"},"12:15":{"price":2397,"nominal":"3982","volume":"9525109","trades":"4"},"12:14":{"price":2392,"nominal":"270","volume":"645800","trades":"2"},"12:13":{"price":2392,"nominal":"424","volume":"1013766","trades":"4"},"12:12":{"price":2391,"nominal":"717","volume":"1710904","trades":"9"},"12:11":{"price":2384,"nominal":"153","volume":"365664","trades":"2"},"12:10":{"price":2390,"nominal":"43","volume":"102637","trades":"5"},"12:09":{"price":2390,"nominal":"43","volume":"102637","trades":"5"},"12:08":{"price":2390,"nominal":"654","volume":"1563714","trades":"1"},"12:07":{"price":2391,"nominal":"331","volume":"791750","trades":"4"},"12:06":{"price":2392,"nominal":"998","volume":"2387860","trades":"5"},"12:05":{"price":2392,"nominal":"23170","volume":"55219349","trades":"35"},"12:04":{"price":2383,"nominal":"3","volume":"7110","trades":"1"},"12:03":{"price":2370,"nominal":"232","volume":"549880","trades":"3"},"12:02":{"price":2370,"nominal":"42","volume":"99822","trades":"6"},"12:01":{"price":2370,"nominal":"42","volume":"99822","trades":"6"},"12:00":{"price":2376,"nominal":"81","volume":"191819","trades":"6"},"11:59":{"price":2365,"nominal":"30","volume":"70950","trades":"1"},"11:58":{"price":2365,"nominal":"16","volume":"37840","trades":"3"},"11:57":{"price":2365,"nominal":"631","volume":"1499887","trades":"1"},"11:56":{"price":2377,"nominal":"39","volume":"93060","trades":"3"},"11:55":{"price":2379,"nominal":"342","volume":"813384","trades":"6"},"11:54":{"price":2390,"nominal":"3357","volume":"7978942","trades":"28"},"11:53":{"price":2377,"nominal":"300","volume":"714000","trades":"1"},"11:52":{"price":2380,"nominal":"118","volume":"280486","trades":"1"},"11:51":{"price":2377,"nominal":"3","volume":"7131","trades":"1"},"11:50":{"price":2377,"nominal":"1841","volume":"4379366","trades":"7"},"11:49":{"price":2379,"nominal":"12","volume":"28542","trades":"4"},"11:48":{"price":2379,"nominal":"12","volume":"28542","trades":"4"},"11:47":{"price":2379,"nominal":"12","volume":"28542","trades":"4"},"11:46":{"price":2378,"nominal":"5282","volume":"12603570","trades":"11"},"11:45":{"price":2378,"nominal":"5282","volume":"12603570","trades":"11"},"11:44":{"price":2383,"nominal":"96","volume":"228189","trades":"2"},"11:43":{"price":2383,"nominal":"96","volume":"228189","trades":"2"},"11:42":{"price":2383,"nominal":"96","volume":"228189","trades":"2"},"11:41":{"price":2376,"nominal":"3","volume":"7122","trades":"2"},"11:40":{"price":2374,"nominal":"33","volume":"78804","trades":"1"},"11:39":{"price":2374,"nominal":"33","volume":"78804","trades":"1"},"11:38":{"price":2388,"nominal":"100","volume":"238700","trades":"1"},"11:37":{"price":2387,"nominal":"4477","volume":"10676588","trades":"14"},"11:36":{"price":2375,"nominal":"28","volume":"66836","trades":"1"},"11:35":{"price":2387,"nominal":"1041","volume":"2473161","trades":"10"},"11:34":{"price":2377,"nominal":"254","volume":"601844","trades":"6"},"11:33":{"price":2370,"nominal":"12638","volume":"29871403","trades":"18"},"11:32":{"price":2370,"nominal":"12638","volume":"29871403","trades":"18"},"11:31":{"price":2362,"nominal":"391","volume":"923536","trades":"4"},"11:30":{"price":2362,"nominal":"4062","volume":"9578588","trades":"6"},"11:29":{"price":2360,"nominal":"500","volume":"1181650","trades":"11"},"11:28":{"price":2370,"nominal":"12","volume":"28488","trades":"3"},"11:27":{"price":2374,"nominal":"50","volume":"118700","trades":"1"},"11:26":{"price":2374,"nominal":"768","volume":"1823786","trades":"4"},"11:25":{"price":2378,"nominal":"464","volume":"1103756","trades":"4"},"11:24":{"price":2378,"nominal":"437","volume":"1039622","trades":"5"},"11:23":{"price":2378,"nominal":"668","volume":"1589154","trades":"4"},"11:22":{"price":2378,"nominal":"626","volume":"1484286","trades":"3"},"11:21":{"price":2373,"nominal":"1867","volume":"4430391","trades":"2"},"11:20":{"price":2373,"nominal":"12","volume":"28592","trades":"4"},"11:19":{"price":2384,"nominal":"148","volume":"350486","trades":"7"},"11:18":{"price":2385,"nominal":"60","volume":"142944","trades":"1"},"11:17":{"price":2383,"nominal":"10","volume":"23650","trades":"3"},"11:16":{"price":2365,"nominal":"512","volume":"1212644","trades":"4"},"11:15":{"price":2365,"nominal":"512","volume":"1212644","trades":"4"},"11:14":{"price":2363,"nominal":"4","volume":"9495","trades":"3"},"11:13":{"price":2363,"nominal":"4","volume":"9495","trades":"3"},"11:12":{"price":2374,"nominal":"648","volume":"1544584","trades":"11"},"11:11":{"price":2374,"nominal":"648","volume":"1544584","trades":"11"},"11:10":{"price":2373,"nominal":"186","volume":"442695","trades":"2"},"11:09":{"price":2380,"nominal":"3278","volume":"7801572","trades":"4"},"11:08":{"price":2378,"nominal":"102","volume":"242060","trades":"2"},"11:07":{"price":2380,"nominal":"3147","volume":"7489692","trades":"6"},"11:06":{"price":2380,"nominal":"74","volume":"175454","trades":"3"},"11:05":{"price":2370,"nominal":"513","volume":"1222333","trades":"4"},"11:04":{"price":2372,"nominal":"1739","volume":"4121702","trades":"6"},"11:03":{"price":2371,"nominal":"28","volume":"66080","trades":"3"},"11:02":{"price":2360,"nominal":"86","volume":"203709","trades":"1"},"11:01":{"price":2370,"nominal":"1","volume":"2364","trades":"3"},"11:00":{"price":2364,"nominal":"403","volume":"945658","trades":"7"},"10:59":{"price":2350,"nominal":"2284","volume":"5367364","trades":"3"},"10:58":{"price":2350,"nominal":"34","volume":"79634","trades":"2"},"10:57":{"price":2342,"nominal":"6","volume":"14094","trades":"2"},"10:56":{"price":2349,"nominal":"108","volume":"252986","trades":"1"},"10:55":{"price":2342,"nominal":"4251","volume":"9989810","trades":"3"},"10:54":{"price":2350,"nominal":"25","volume":"58605","trades":"6"},"10:52":{"price":2349,"nominal":"236","volume":"554528","trades":"6"},"10:51":{"price":2342,"nominal":"3013","volume":"7080490","trades":"4"},"10:50":{"price":2350,"nominal":"325","volume":"762454","trades":"3"},"10:49":{"price":2346,"nominal":"658","volume":"1543106","trades":"4"},"10:48":{"price":2342,"nominal":"4","volume":"9384","trades":"2"},"10:47":{"price":2346,"nominal":"295","volume":"691166","trades":"3"},"10:46":{"price":2340,"nominal":"992","volume":"2321190","trades":"4"},"10:45":{"price":2340,"nominal":"343","volume":"799641","trades":"3"},"10:44":{"price":2331,"nominal":"17","volume":"39843","trades":"5"},"10:43":{"price":2333,"nominal":"78","volume":"182750","trades":"5"},"10:42":{"price":2350,"nominal":"148","volume":"347298","trades":"7"},"10:41":{"price":2357,"nominal":"34","volume":"79620","trades":"2"},"10:40":{"price":2339,"nominal":"200","volume":"468611","trades":"3"},"10:39":{"price":2342,"nominal":"3104","volume":"7320320","trades":"11"},"10:38":{"price":2364,"nominal":"331","volume":"779034","trades":"11"},"10:37":{"price":2365,"nominal":"124","volume":"292995","trades":"6"},"10:36":{"price":2367,"nominal":"2190","volume":"5138293","trades":"5"},"10:35":{"price":2331,"nominal":"117","volume":"273707","trades":"7"},"10:34":{"price":2331,"nominal":"114","volume":"265846","trades":"5"},"10:33":{"price":2331,"nominal":"525","volume":"1226456","trades":"38"},"10:32":{"price":2347,"nominal":"1038","volume":"2425904","trades":"12"},"10:31":{"price":2331,"nominal":"2","volume":"4700","trades":"2"},"10:30":{"price":2350,"nominal":"97","volume":"227950","trades":"3"}}}},"USM":{"daily":{"2026-03-19":{"price":1.77,"nominal":"27547","volume":"47344"},"2026-03-18":{"price":1.69,"nominal":"16975","volume":"28479"},"2026-03-17":{"price":1.68,"nominal":"53839","volume":"91117"},"2026-03-16":{"price":1.68,"nominal":"10984","volume":"18784"},"2026-03-13":{"price":1.71,"nominal":"47714","volume":"82391"},"2026-03-12":{"price":1.84,"nominal":"10143","volume":"18794"},"2026-03-11":{"price":1.95,"nominal":"18671","volume":"36044"},"2026-03-10":{"price":1.865,"nominal":"34929","volume":"65988"},"2026-03-09":{"price":1.78,"nominal":"7555","volume":"13023"},"2026-03-06":{"price":1.715,"nominal":"26235","volume":"45121"},"2026-03-05":{"price":1.75,"nominal":"39350","volume":"69778"},"2026-03-04":{"price":1.815,"nominal":"20138","volume":"36531"},"2026-03-03":{"price":1.815,"nominal":"51623","volume":"87630"},"2026-03-02":{"price":1.79,"nominal":"47625","volume":"87930"},"2026-02-27":{"price":1.915,"nominal":"61231","volume":"119315"},"2026-02-26":{"price":2.085,"nominal":"31136","volume":"66087"},"2026-02-25":{"price":2.195,"nominal":"10755","volume":"23335"},"2026-02-24":{"price":2.19,"nominal":"6110","volume":"13276"},"2026-02-23":{"price":2.16,"nominal":"11930","volume":"26009"},"2026-02-20":{"price":2.29,"nominal":"10984","volume":"25004"},"2026-02-19":{"price":2.245,"nominal":"23338","volume":"51666"},"2026-02-18":{"price":2.125,"nominal":"28879","volume":"61460"},"2026-02-13":{"price":2.18,"nominal":"12678","volume":"28039"},"2026-02-12":{"price":2.255,"nominal":"31987","volume":"73674"},"2026-02-11":{"price":2.405,"nominal":"13336","volume":"32672"},"2026-02-10":{"price":2.455,"nominal":"26313","volume":"62757"},"2026-02-09":{"price":2.37,"nominal":"14758","volume":"34004"},"2026-02-06":{"price":2.27,"nominal":"36155","volume":"80468"},"2026-02-05":{"price":2.155,"nominal":"43428","volume":"94182"},"2026-02-04":{"price":2.255,"nominal":"13532","volume":"30383"},"2026-02-03":{"price":2.305,"nominal":"26112","volume":"60569"},"2026-02-02":{"price":2.41,"nominal":"14073","volume":"34324"},"2026-01-30":{"price":2.52,"nominal":"14845","volume":"37737"},"2026-01-29":{"price":2.54,"nominal":"50982","volume":"128240"},"2026-01-28":{"price":2.53,"nominal":"35011","volume":"88846"},"2026-01-27":{"price":2.53,"nominal":"56650","volume":"140748"},"2026-01-26":{"price":2.395,"nominal":"41670","volume":"101954"},"2026-01-23":{"price":2.365,"nominal":"13163","volume":"30986"},"2026-01-22":{"price":2.345,"nominal":"17169","volume":"40615"},"2026-01-21":{"price":2.315,"nominal":"11531","volume":"25765"},"2026-01-20":{"price":2.185,"nominal":"7060","volume":"15393"},"2026-01-19":{"price":2.215,"nominal":"6661","volume":"14611"},"2026-01-16":{"price":2.2,"nominal":"5654","volume":"12545"},"2026-01-15":{"price":2.26,"nominal":"16299","volume":"36129"},"2026-01-14":{"price":2.25,"nominal":"15809","volume":"35936"},"2026-01-13":{"price":2.325,"nominal":"14418","volume":"33598"},"2026-01-12":{"price":2.425,"nominal":"13426","volume":"32550"},"2026-01-09":{"price":2.47,"nominal":"13736","volume":"33767"},"2026-01-08":{"price":2.42,"nominal":"53439","volume":"127270"},"2026-01-07":{"price":2.335,"nominal":"36407","volume":"84948"},"2026-01-06":{"price":2.465,"nominal":"22151","volume":"55460"},"2026-01-05":{"price":2.445,"nominal":"8215","volume":"19932"},"2026-01-02":{"price":2.415,"nominal":"20648","volume":"49007"},"2025-12-30":{"price":2.42,"nominal":"17555","volume":"43027"},"2025-12-29":{"price":2.42,"nominal":"29333","volume":"73494"},"2025-12-26":{"price":2.46,"nominal":"18468","volume":"46282"},"2025-12-24":{"price":2.52,"nominal":"3422","volume":"8555"},"2025-12-23":{"price":2.505,"nominal":"37091","volume":"93474"},"2025-12-22":{"price":2.48,"nominal":"14683","volume":"36500"},"2025-12-19":{"price":2.465,"nominal":"32898","volume":"81576"},"2025-12-18":{"price":2.485,"nominal":"60161","volume":"146985"},"2025-12-17":{"price":2.295,"nominal":"9680","volume":"22075"},"2025-12-16":{"price":2.315,"nominal":"11255","volume":"25992"},"2025-12-15":{"price":2.315,"nominal":"32973","volume":"74535"},"2025-12-12":{"price":2.24,"nominal":"3383","volume":"7621"},"2025-12-11":{"price":2.175,"nominal":"18622","volume":"41222"},"2025-12-10":{"price":2.195,"nominal":"32434","volume":"71668"},"2025-12-09":{"price":2.2,"nominal":"19688","volume":"43852"},"2025-12-05":{"price":2.265,"nominal":"42923","volume":"103041"},"2025-12-04":{"price":2.435,"nominal":"35495","volume":"87267"},"2025-12-03":{"price":2.39,"nominal":"35282","volume":"83561"},"2025-12-02":{"price":2.3,"nominal":"15345","volume":"35506"},"2025-12-01":{"price":2.355,"nominal":"27365","volume":"63725"},"2025-11-28":{"price":2.31,"nominal":"29860","volume":"69417"},"2025-11-27":{"price":2.3,"nominal":"16017","volume":"36835"},"2025-11-26":{"price":2.295,"nominal":"60929","volume":"136577"},"2025-11-25":{"price":2.125,"nominal":"61295","volume":"125511"},"2025-11-21":{"price":1.995,"nominal":"26569","volume":"52889"},"2025-11-20":{"price":2.105,"nominal":"30093","volume":"65593"},"2025-11-19":{"price":2.16,"nominal":"21102","volume":"46832"},"2025-11-18":{"price":2.275,"nominal":"23358","volume":"51819"},"2025-11-17":{"price":2.295,"nominal":"33786","volume":"78257"},"2025-11-14":{"price":2.425,"nominal":"89368","volume":"206092"},"2025-11-13":{"price":2.245,"nominal":"22755","volume":"51754"},"2025-11-12":{"price":2.365,"nominal":"98251","volume":"235479"},"2025-11-11":{"price":2.39,"nominal":"76428","volume":"179625"},"2025-11-10":{"price":2.465,"nominal":"46237","volume":"113224"},"2025-11-07":{"price":2.365,"nominal":"60002","volume":"143942"},"2025-11-06":{"price":2.465,"nominal":"27129","volume":"68105"},"2025-11-05":{"price":2.58,"nominal":"64988","volume":"169962"},"2025-11-04":{"price":2.585,"nominal":"67507","volume":"174084"},"2025-11-03":{"price":2.67,"nominal":"221313","volume":"590693"},"2025-10-31":{"price":2.555,"nominal":"280815","volume":"704926"},"2025-10-30":{"price":2.285,"nominal":"165779","volume":"382935"},"2025-10-29":{"price":2.335,"nominal":"414329","volume":"957512"},"2025-10-28":{"price":2.13,"nominal":"121696","volume":"258589"},"2025-10-27":{"price":1.99,"nominal":"342460","volume":"688255"},"2025-10-24":{"price":1.38,"nominal":"70331","volume":"97671"},"2025-10-23":{"price":1.385,"nominal":"59131","volume":"79474"},"2025-10-22":{"price":1.23,"nominal":"24492","volume":"30286"},"2025-10-21":{"price":1.21,"nominal":"27142","volume":"34097"},"2025-10-20":{"price":1.235,"nominal":"98845","volume":"124333"},"2025-10-17":{"price":1.275,"nominal":"16621","volume":"21328"},"2025-10-16":{"price":1.225,"nominal":"12987","volume":"16400"},"2025-10-15":{"price":1.31,"nominal":"44423","volume":"56084"},"2025-10-14":{"price":1.225,"nominal":"170454","volume":"222047"},"2025-10-13":{"price":1.32,"nominal":"111986","volume":"146555"},"2025-10-09":{"price":1.165,"nominal":"59950","volume":"69272"},"2025-10-08":{"price":1.01,"nominal":"15910","volume":"15873"},"2025-10-07":{"price":0.995,"nominal":"18712","volume":"18702"},"2025-10-06":{"price":1.06,"nominal":"23593","volume":"24217"},"2025-10-03":{"price":1.03,"nominal":"18979","volume":"19656"},"2025-10-02":{"price":1.055,"nominal":"110478","volume":"107072"},"2025-10-01":{"price":0.958,"nominal":"21363","volume":"21050"},"2025-09-30":{"price":1.015,"nominal":"31184","volume":"32208"},"2025-09-29":{"price":1.085,"nominal":"19517","volume":"21538"},"2025-09-26":{"price":1.105,"nominal":"41888","volume":"49319"},"2025-09-25":{"price":1.2,"nominal":"65809","volume":"80108"},"2025-09-24":{"price":1.295,"nominal":"63636","volume":"83853"},"2025-09-23":{"price":1.265,"nominal":"40698","volume":"52355"},"2025-09-22":{"price":1.315,"nominal":"106457","volume":"129758"},"2025-09-19":{"price":0.993,"nominal":"51785","volume":"52211"},"2025-09-18":{"price":1.015,"nominal":"95906","volume":"99885"},"2025-09-17":{"price":1.09,"nominal":"47935","volume":"53881"},"2025-09-16":{"price":1.095,"nominal":"36873","volume":"40479"},"2025-09-15":{"price":1.1,"nominal":"32217","volume":"35297"},"2025-09-12":{"price":1.11,"nominal":"97565","volume":"108308"},"2025-09-11":{"price":1.185,"nominal":"53157","volume":"64834"},"2025-09-10":{"price":1.265,"nominal":"40070","volume":"50048"},"2025-09-09":{"price":1.21,"nominal":"48687","volume":"59729"},"2025-09-08":{"price":1.22,"nominal":"151772","volume":"195384"},"2025-09-05":{"price":1.63,"nominal":"233317","volume":"374793"},"2025-09-04":{"price":1.58,"nominal":"79875","volume":"123902"},"2025-09-03":{"price":1.495,"nominal":"28359","volume":"43811"},"2025-09-02":{"price":1.55,"nominal":"32881","volume":"48915"},"2025-09-01":{"price":1.52,"nominal":"35992","volume":"53596"},"2025-08-29":{"price":1.56,"nominal":"16798","volume":"26370"},"2025-08-28":{"price":1.61,"nominal":"27863","volume":"45608"},"2025-08-27":{"price":1.58,"nominal":"39336","volume":"62333"},"2025-08-26":{"price":1.67,"nominal":"23600","volume":"39208"},"2025-08-25":{"price":1.66,"nominal":"76059","volume":"127886"},"2025-08-22":{"price":1.83,"nominal":"27057","volume":"50677"},"2025-08-21":{"price":1.84,"nominal":"10815","volume":"19963"},"2025-08-20":{"price":1.875,"nominal":"33133","volume":"62894"},"2025-08-19":{"price":1.905,"nominal":"33889","volume":"65754"},"2025-08-18":{"price":2.01,"nominal":"21045","volume":"42285"},"2025-08-14":{"price":2.01,"nominal":"131511","volume":"260909"},"2025-08-13":{"price":2.195,"nominal":"9225","volume":"20094"},"2025-08-12":{"price":2.22,"nominal":"14047","volume":"31389"},"2025-08-11":{"price":2.245,"nominal":"8503","volume":"18620"},"2025-08-08":{"price":2.2,"nominal":"11709","volume":"25503"},"2025-08-07":{"price":2.345,"nominal":"22185","volume":"50594"},"2025-08-06":{"price":2.33,"nominal":"21363","volume":"49165"},"2025-08-05":{"price":2.155,"nominal":"17688","volume":"38601"},"2025-08-04":{"price":2.08,"nominal":"35748","volume":"74342"},"2025-08-01":{"price":2,"nominal":"16113","volume":"32373"},"2025-07-31":{"price":2.085,"nominal":"8372","volume":"17590"},"2025-07-30":{"price":2.155,"nominal":"44357","volume":"96049"},"2025-07-29":{"price":2.215,"nominal":"60384","volume":"127850"},"2025-07-28":{"price":2.02,"nominal":"31561","volume":"64604"},"2025-07-25":{"price":2.07,"nominal":"55424","volume":"115065"},"2025-07-24":{"price":2.045,"nominal":"48151","volume":"96929"},"2025-07-23":{"price":1.99,"nominal":"11075","volume":"22105"},"2025-07-22":{"price":1.94,"nominal":"10628","volume":"20695"},"2025-07-21":{"price":1.99,"nominal":"12904","volume":"24903"},"2025-07-18":{"price":1.955,"nominal":"3548","volume":"7194"},"2025-07-17":{"price":1.995,"nominal":"25158","volume":"50415"},"2025-07-16":{"price":1.955,"nominal":"18855","volume":"37188"},"2025-07-15":{"price":2.005,"nominal":"15852","volume":"32168"},"2025-07-14":{"price":2.03,"nominal":"15240","volume":"30379"},"2025-07-11":{"price":2,"nominal":"24518","volume":"49707"},"2025-07-10":{"price":2.095,"nominal":"36084","volume":"75492"},"2025-07-08":{"price":2.17,"nominal":"24027","volume":"51245"},"2025-07-07":{"price":2.03,"nominal":"26459","volume":"53916"},"2025-07-04":{"price":2.15,"nominal":"23150","volume":"49513"},"2025-07-03":{"price":2.125,"nominal":"8775","volume":"18786"},"2025-07-02":{"price":2.14,"nominal":"21832","volume":"47076"},"2025-07-01":{"price":2.13,"nominal":"17399","volume":"37601"},"2025-06-30":{"price":2.125,"nominal":"36700","volume":"78616"},"2025-06-27":{"price":2.2,"nominal":"22104","volume":"48966"},"2025-06-26":{"price":2.23,"nominal":"26893","volume":"60563"},"2025-06-25":{"price":2.28,"nominal":"8559","volume":"19204"},"2025-06-24":{"price":2.29,"nominal":"24743","volume":"55381"},"2025-06-23":{"price":2.1,"nominal":"39441","volume":"83168"},"2025-06-19":{"price":2.19,"nominal":"24113","volume":"52838"},"2025-06-18":{"price":2.205,"nominal":"46597","volume":"104775"},"2025-06-17":{"price":2.24,"nominal":"7578","volume":"17203"},"2025-06-13":{"price":2.28,"nominal":"63249","volume":"146329"},"2025-06-12":{"price":2.435,"nominal":"87511","volume":"209624"},"2025-06-11":{"price":2.405,"nominal":"39319","volume":"96700"},"2025-06-10":{"price":2.595,"nominal":"14664","volume":"37203"},"2025-06-09":{"price":2.4,"nominal":"9456","volume":"22710"},"2025-06-06":{"price":2.485,"nominal":"9317","volume":"22927"},"2025-06-05":{"price":2.39,"nominal":"29166","volume":"69553"},"2025-06-04":{"price":2.395,"nominal":"28429","volume":"69707"},"2025-06-03":{"price":2.585,"nominal":"11634","volume":"30241"},"2025-06-02":{"price":2.575,"nominal":"12778","volume":"33444"},"2025-05-30":{"price":2.62,"nominal":"10645","volume":"28020"},"2025-05-29":{"price":2.7,"nominal":"26183","volume":"72014"},"2025-05-28":{"price":2.91,"nominal":"21973","volume":"63540"},"2025-05-27":{"price":3.01,"nominal":"32813","volume":"100471"},"2025-05-26":{"price":3.22,"nominal":"21663","volume":"69762"},"2025-05-23":{"price":3.21,"nominal":"10785","volume":"34305"},"2025-05-22":{"price":3.29,"nominal":"14218","volume":"46874"},"2025-05-21":{"price":3.21,"nominal":"19016","volume":"61961"},"2025-05-20":{"price":3.305,"nominal":"6425","volume":"21442"},"2025-05-19":{"price":3.32,"nominal":"16045","volume":"53754"},"2025-05-16":{"price":3.1,"nominal":"9475","volume":"29193"},"2025-05-15":{"price":3.085,"nominal":"1734","volume":"5386"},"2025-05-14":{"price":3.16,"nominal":"20027","volume":"62819"},"2025-05-13":{"price":3.145,"nominal":"8363","volume":"26864"},"2025-05-12":{"price":3.125,"nominal":"8788","volume":"27210"},"2025-05-09":{"price":2.94,"nominal":"10553","volume":"31859"},"2025-05-08":{"price":2.93,"nominal":"30940","volume":"89703"},"2025-05-07":{"price":2.91,"nominal":"10881","volume":"31506"},"2025-05-06":{"price":2.885,"nominal":"14078","volume":"40442"},"2025-05-05":{"price":2.84,"nominal":"10823","volume":"31335"},"2025-04-30":{"price":3.09,"nominal":"8632","volume":"26040"},"2025-04-29":{"price":3.15,"nominal":"5968","volume":"18882"},"2025-04-28":{"price":3.16,"nominal":"11216","volume":"35376"},"2025-04-25":{"price":3.3,"nominal":"9070","volume":"29285"},"2025-04-24":{"price":3.25,"nominal":"32095","volume":"106311"},"2025-04-23":{"price":3.3,"nominal":"66384","volume":"224274"},"2025-04-22":{"price":3.17,"nominal":"28756","volume":"92525"},"2025-04-21":{"price":3.01,"nominal":"15088","volume":"46177"},"2025-04-16":{"price":3.03,"nominal":"13569","volume":"40905"},"2025-04-15":{"price":2.99,"nominal":"21061","volume":"63676"},"2025-04-14":{"price":3.075,"nominal":"45160","volume":"137565"},"2025-04-11":{"price":2.655,"nominal":"9424","volume":"24490"},"2025-04-10":{"price":2.36,"nominal":"11452","volume":"26122"},"2025-04-09":{"price":2.42,"nominal":"24695","volume":"52400"},"2025-04-08":{"price":2.16,"nominal":"17440","volume":"38560"},"2025-04-07":{"price":2.085,"nominal":"12661","volume":"26981"},"2025-04-04":{"price":2.235,"nominal":"0","volume":"0"},"2025-04-03":{"price":2.5,"nominal":"7934","volume":"19876"},"2025-04-01":{"price":2.605,"nominal":"1464","volume":"3866"},"2025-03-31":{"price":2.62,"nominal":"3255","volume":"8540"},"2025-03-28":{"price":2.74,"nominal":"7354","volume":"19931"},"2025-03-27":{"price":2.88,"nominal":"2211","volume":"6363"},"2025-03-26":{"price":2.94,"nominal":"5251","volume":"15637"},"2025-03-25":{"price":3.01,"nominal":"6481","volume":"19648"},"2025-03-21":{"price":2.84,"nominal":"2885","volume":"8035"},"2025-03-20":{"price":2.74,"nominal":"5421","volume":"15151"},"2025-03-19":{"price":2.74,"nominal":"20254","volume":"54841"},"2025-03-18":{"price":2.58,"nominal":"17142","volume":"44746"},"2025-03-17":{"price":2.77,"nominal":"7683","volume":"21511"}},"intraday":{"2026-03-19":{"16:59":{"price":1.77,"nominal":"230","volume":"407","trades":"1"},"16:58":{"price":1.77,"nominal":"230","volume":"407","trades":"1"},"16:57":{"price":1.77,"nominal":"230","volume":"407","trades":"1"},"16:56":{"price":1.77,"nominal":"230","volume":"407","trades":"1"},"16:55":{"price":1.77,"nominal":"230","volume":"407","trades":"1"},"16:54":{"price":1.77,"nominal":"230","volume":"407","trades":"1"},"16:53":{"price":1.77,"nominal":"230","volume":"407","trades":"1"},"16:52":{"price":1.77,"nominal":"2770","volume":"4898","trades":"7"},"16:51":{"price":1.765,"nominal":"102","volume":"179","trades":"1"},"16:50":{"price":1.765,"nominal":"102","volume":"179","trades":"1"},"16:49":{"price":1.765,"nominal":"102","volume":"179","trades":"1"},"16:48":{"price":1.765,"nominal":"102","volume":"179","trades":"1"},"16:47":{"price":1.765,"nominal":"102","volume":"179","trades":"1"},"16:46":{"price":1.765,"nominal":"102","volume":"179","trades":"1"},"16:45":{"price":1.765,"nominal":"102","volume":"179","trades":"1"},"16:44":{"price":1.75,"nominal":"1506","volume":"2651","trades":"2"},"16:43":{"price":1.75,"nominal":"1506","volume":"2651","trades":"2"},"16:42":{"price":1.75,"nominal":"1506","volume":"2651","trades":"2"},"16:41":{"price":1.75,"nominal":"1506","volume":"2651","trades":"2"},"16:40":{"price":1.75,"nominal":"1506","volume":"2651","trades":"2"},"16:39":{"price":1.75,"nominal":"1506","volume":"2651","trades":"2"},"16:38":{"price":1.76,"nominal":"20","volume":"35","trades":"3"},"16:37":{"price":1.76,"nominal":"20","volume":"35","trades":"3"},"16:36":{"price":1.76,"nominal":"20","volume":"35","trades":"3"},"16:35":{"price":1.76,"nominal":"20","volume":"35","trades":"3"},"16:34":{"price":1.76,"nominal":"20","volume":"35","trades":"3"},"16:33":{"price":1.76,"nominal":"20","volume":"35","trades":"3"},"16:32":{"price":1.76,"nominal":"20","volume":"35","trades":"3"},"16:31":{"price":1.76,"nominal":"20","volume":"35","trades":"3"},"16:30":{"price":1.76,"nominal":"20","volume":"35","trades":"3"},"16:29":{"price":1.76,"nominal":"20","volume":"35","trades":"3"},"16:28":{"price":1.76,"nominal":"20","volume":"35","trades":"3"},"16:27":{"price":1.76,"nominal":"20","volume":"35","trades":"3"},"16:26":{"price":1.76,"nominal":"20","volume":"35","trades":"3"},"16:25":{"price":1.76,"nominal":"20","volume":"35","trades":"3"},"16:24":{"price":1.76,"nominal":"20","volume":"35","trades":"3"},"16:23":{"price":1.76,"nominal":"20","volume":"35","trades":"3"},"16:22":{"price":1.76,"nominal":"20","volume":"35","trades":"3"},"16:21":{"price":1.735,"nominal":"230","volume":"399","trades":"2"},"16:20":{"price":1.735,"nominal":"230","volume":"399","trades":"2"},"16:19":{"price":1.735,"nominal":"230","volume":"399","trades":"2"},"16:18":{"price":1.735,"nominal":"230","volume":"399","trades":"2"},"16:17":{"price":1.735,"nominal":"230","volume":"399","trades":"2"},"16:16":{"price":1.735,"nominal":"230","volume":"399","trades":"2"},"16:15":{"price":1.735,"nominal":"230","volume":"399","trades":"2"},"16:14":{"price":1.735,"nominal":"230","volume":"399","trades":"2"},"16:13":{"price":1.735,"nominal":"230","volume":"399","trades":"2"},"16:12":{"price":1.735,"nominal":"230","volume":"399","trades":"2"},"16:11":{"price":1.735,"nominal":"230","volume":"399","trades":"2"},"16:10":{"price":1.735,"nominal":"230","volume":"399","trades":"2"},"16:09":{"price":1.735,"nominal":"230","volume":"399","trades":"2"},"16:08":{"price":1.735,"nominal":"230","volume":"399","trades":"2"},"16:07":{"price":1.735,"nominal":"230","volume":"399","trades":"2"},"16:06":{"price":1.735,"nominal":"751","volume":"1299","trades":"6"},"16:05":{"price":1.735,"nominal":"751","volume":"1299","trades":"6"},"16:04":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"16:03":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"16:02":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"16:01":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"16:00":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:59":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:58":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:57":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:56":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:55":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:54":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:53":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:52":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:51":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:50":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:49":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:48":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:47":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:46":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:45":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:44":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:43":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:42":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:41":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:40":{"price":1.725,"nominal":"1","volume":"2","trades":"2"},"15:39":{"price":1.73,"nominal":"15","volume":"26","trades":"1"},"15:38":{"price":1.725,"nominal":"9","volume":"16","trades":"1"},"15:37":{"price":1.725,"nominal":"9","volume":"16","trades":"1"},"15:36":{"price":1.725,"nominal":"9","volume":"16","trades":"1"},"15:35":{"price":1.725,"nominal":"9","volume":"16","trades":"1"},"15:34":{"price":1.725,"nominal":"2","volume":"3","trades":"1"},"15:33":{"price":1.725,"nominal":"2","volume":"3","trades":"1"},"15:32":{"price":1.725,"nominal":"2","volume":"3","trades":"1"},"15:31":{"price":1.725,"nominal":"2","volume":"3","trades":"1"},"15:30":{"price":1.725,"nominal":"2","volume":"3","trades":"1"},"15:29":{"price":1.725,"nominal":"2","volume":"3","trades":"1"},"15:28":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:27":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:26":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:25":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:24":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:23":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:22":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:21":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:20":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:19":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:18":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:17":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:16":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:15":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:14":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:13":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:12":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:11":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:10":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:09":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:08":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:07":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:06":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:05":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:04":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:03":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:02":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:01":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"15:00":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:59":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:58":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:57":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:56":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:55":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:54":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:53":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:52":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:51":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:50":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:49":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:48":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:47":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:46":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:45":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:44":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:43":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:42":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:41":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:40":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:39":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:38":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:37":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:36":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:35":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:34":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:33":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:32":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:31":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:30":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:29":{"price":1.725,"nominal":"1","volume":"2","trades":"1"},"14:28":{"price":1.725,"nominal":"10125","volume":"17263","trades":"1"},"14:27":{"price":1.705,"nominal":"59","volume":"101","trades":"3"},"14:26":{"price":1.705,"nominal":"59","volume":"101","trades":"3"},"14:25":{"price":1.705,"nominal":"59","volume":"101","trades":"3"},"14:24":{"price":1.705,"nominal":"59","volume":"101","trades":"3"},"14:23":{"price":1.705,"nominal":"59","volume":"101","trades":"3"},"14:22":{"price":1.705,"nominal":"59","volume":"101","trades":"3"},"14:21":{"price":1.705,"nominal":"59","volume":"101","trades":"3"},"14:20":{"price":1.705,"nominal":"59","volume":"101","trades":"3"},"14:19":{"price":1.705,"nominal":"59","volume":"101","trades":"3"},"14:18":{"price":1.705,"nominal":"59","volume":"101","trades":"3"},"14:17":{"price":1.705,"nominal":"59","volume":"101","trades":"3"},"14:16":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"14:15":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"14:14":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"14:13":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"14:12":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"14:11":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"14:10":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"14:09":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"14:08":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"14:07":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"14:06":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"14:05":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"14:04":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"14:03":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"14:02":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"14:01":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"14:00":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:59":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:58":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:57":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:56":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:55":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:54":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:53":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:52":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:51":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:50":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:49":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:48":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:47":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:46":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:45":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:44":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:43":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:42":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:41":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:40":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:39":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:38":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:37":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:36":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:35":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:34":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:33":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:32":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:31":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:30":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:29":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:28":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:27":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:26":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:25":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:24":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:23":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:22":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:21":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:20":{"price":1.72,"nominal":"170","volume":"294","trades":"5"},"13:19":{"price":1.73,"nominal":"1982","volume":"3426","trades":"5"},"13:18":{"price":1.73,"nominal":"1982","volume":"3426","trades":"5"},"13:17":{"price":1.73,"nominal":"1982","volume":"3426","trades":"5"},"13:16":{"price":1.73,"nominal":"1982","volume":"3426","trades":"5"},"13:15":{"price":1.73,"nominal":"1982","volume":"3426","trades":"5"},"13:14":{"price":1.73,"nominal":"2871","volume":"4967","trades":"13"},"13:13":{"price":1.73,"nominal":"2871","volume":"4967","trades":"13"},"13:12":{"price":1.73,"nominal":"2871","volume":"4967","trades":"13"},"13:11":{"price":1.73,"nominal":"2871","volume":"4967","trades":"13"},"13:10":{"price":1.73,"nominal":"2871","volume":"4967","trades":"13"},"13:09":{"price":1.73,"nominal":"2871","volume":"4967","trades":"13"},"13:08":{"price":1.73,"nominal":"2871","volume":"4967","trades":"13"},"13:07":{"price":1.73,"nominal":"2871","volume":"4967","trades":"13"},"13:06":{"price":1.73,"nominal":"2871","volume":"4967","trades":"13"},"13:05":{"price":1.73,"nominal":"2871","volume":"4967","trades":"13"},"13:04":{"price":1.73,"nominal":"2871","volume":"4967","trades":"13"},"13:03":{"price":1.73,"nominal":"2871","volume":"4967","trades":"13"},"13:02":{"price":1.73,"nominal":"8","volume":"14","trades":"1"},"13:01":{"price":1.72,"nominal":"875","volume":"1514","trades":"2"},"13:00":{"price":1.72,"nominal":"875","volume":"1514","trades":"2"},"12:59":{"price":1.72,"nominal":"875","volume":"1514","trades":"2"},"12:58":{"price":1.72,"nominal":"875","volume":"1514","trades":"2"},"12:57":{"price":1.72,"nominal":"875","volume":"1514","trades":"2"},"12:56":{"price":1.72,"nominal":"875","volume":"1514","trades":"2"},"12:55":{"price":1.73,"nominal":"86","volume":"149","trades":"4"},"12:54":{"price":1.73,"nominal":"86","volume":"149","trades":"4"},"12:53":{"price":1.73,"nominal":"86","volume":"149","trades":"4"},"12:52":{"price":1.73,"nominal":"86","volume":"149","trades":"4"},"12:51":{"price":1.73,"nominal":"86","volume":"149","trades":"4"},"12:50":{"price":1.73,"nominal":"86","volume":"149","trades":"4"},"12:49":{"price":1.73,"nominal":"883","volume":"1528","trades":"2"},"12:48":{"price":1.73,"nominal":"883","volume":"1528","trades":"2"},"12:47":{"price":1.73,"nominal":"883","volume":"1528","trades":"2"},"12:46":{"price":1.73,"nominal":"883","volume":"1528","trades":"2"},"12:45":{"price":1.73,"nominal":"883","volume":"1528","trades":"2"},"12:44":{"price":1.73,"nominal":"883","volume":"1528","trades":"2"},"12:43":{"price":1.73,"nominal":"883","volume":"1528","trades":"2"},"12:42":{"price":1.73,"nominal":"267","volume":"463","trades":"7"},"12:41":{"price":1.745,"nominal":"417","volume":"711","trades":"4"},"12:40":{"price":1.745,"nominal":"417","volume":"711","trades":"4"},"12:39":{"price":1.745,"nominal":"417","volume":"711","trades":"4"},"12:38":{"price":1.745,"nominal":"417","volume":"711","trades":"4"},"12:37":{"price":1.705,"nominal":"279","volume":"476","trades":"2"},"12:36":{"price":1.705,"nominal":"279","volume":"476","trades":"2"},"12:35":{"price":1.705,"nominal":"279","volume":"476","trades":"2"},"12:34":{"price":1.705,"nominal":"279","volume":"476","trades":"2"},"12:33":{"price":1.705,"nominal":"279","volume":"476","trades":"2"},"12:32":{"price":1.705,"nominal":"279","volume":"476","trades":"2"},"12:31":{"price":1.705,"nominal":"279","volume":"476","trades":"2"},"12:30":{"price":1.705,"nominal":"100","volume":"170","trades":"1"},"12:29":{"price":1.7,"nominal":"101","volume":"171","trades":"5"},"12:28":{"price":1.7,"nominal":"101","volume":"171","trades":"5"},"12:27":{"price":1.7,"nominal":"101","volume":"171","trades":"5"},"12:26":{"price":1.7,"nominal":"101","volume":"171","trades":"5"},"12:25":{"price":1.7,"nominal":"101","volume":"171","trades":"5"},"12:24":{"price":1.7,"nominal":"101","volume":"171","trades":"5"},"12:23":{"price":1.69,"nominal":"1","volume":"2","trades":"1"},"12:22":{"price":1.69,"nominal":"1","volume":"2","trades":"1"},"12:21":{"price":1.69,"nominal":"1","volume":"2","trades":"1"},"12:20":{"price":1.69,"nominal":"6","volume":"10","trades":"1"},"12:19":{"price":1.69,"nominal":"6","volume":"10","trades":"1"},"12:18":{"price":1.69,"nominal":"6","volume":"10","trades":"1"},"12:17":{"price":1.69,"nominal":"6","volume":"10","trades":"1"},"12:16":{"price":1.69,"nominal":"6","volume":"10","trades":"1"},"12:15":{"price":1.69,"nominal":"6","volume":"10","trades":"1"},"12:14":{"price":1.685,"nominal":"354","volume":"595","trades":"1"},"12:13":{"price":1.685,"nominal":"354","volume":"595","trades":"1"},"12:12":{"price":1.685,"nominal":"354","volume":"595","trades":"1"},"12:11":{"price":1.685,"nominal":"354","volume":"595","trades":"1"},"12:10":{"price":1.685,"nominal":"354","volume":"595","trades":"1"},"12:09":{"price":1.685,"nominal":"354","volume":"595","trades":"1"},"12:08":{"price":1.68,"nominal":"274","volume":"460","trades":"2"},"12:07":{"price":1.68,"nominal":"274","volume":"460","trades":"2"},"12:06":{"price":1.68,"nominal":"274","volume":"460","trades":"2"},"12:05":{"price":1.68,"nominal":"274","volume":"460","trades":"2"},"12:04":{"price":1.68,"nominal":"30","volume":"51","trades":"1"},"12:03":{"price":1.7,"nominal":"41","volume":"69","trades":"4"},"12:02":{"price":1.7,"nominal":"41","volume":"69","trades":"4"},"12:01":{"price":1.7,"nominal":"41","volume":"69","trades":"4"},"12:00":{"price":1.7,"nominal":"41","volume":"69","trades":"4"},"11:59":{"price":1.685,"nominal":"45","volume":"75","trades":"2"},"11:58":{"price":1.685,"nominal":"45","volume":"75","trades":"2"},"11:57":{"price":1.685,"nominal":"45","volume":"75","trades":"2"},"11:56":{"price":1.685,"nominal":"45","volume":"75","trades":"2"},"11:55":{"price":1.685,"nominal":"45","volume":"75","trades":"2"},"11:54":{"price":1.685,"nominal":"45","volume":"75","trades":"2"},"11:53":{"price":1.67,"nominal":"102","volume":"170","trades":"5"},"11:52":{"price":1.67,"nominal":"102","volume":"170","trades":"5"},"11:51":{"price":1.67,"nominal":"102","volume":"170","trades":"5"},"11:50":{"price":1.67,"nominal":"102","volume":"170","trades":"5"},"11:49":{"price":1.67,"nominal":"102","volume":"170","trades":"5"},"11:48":{"price":1.67,"nominal":"102","volume":"170","trades":"5"},"11:47":{"price":1.67,"nominal":"102","volume":"170","trades":"5"},"11:46":{"price":1.67,"nominal":"102","volume":"170","trades":"5"},"11:45":{"price":1.67,"nominal":"102","volume":"170","trades":"5"},"11:44":{"price":1.67,"nominal":"102","volume":"170","trades":"5"},"11:43":{"price":1.67,"nominal":"102","volume":"170","trades":"5"},"11:42":{"price":1.67,"nominal":"102","volume":"170","trades":"5"},"11:41":{"price":1.67,"nominal":"102","volume":"170","trades":"5"},"11:40":{"price":1.67,"nominal":"102","volume":"170","trades":"5"},"11:39":{"price":1.67,"nominal":"102","volume":"170","trades":"5"},"11:38":{"price":1.67,"nominal":"102","volume":"170","trades":"5"},"11:37":{"price":1.67,"nominal":"102","volume":"170","trades":"5"},"11:36":{"price":1.67,"nominal":"251","volume":"419","trades":"1"},"11:35":{"price":1.67,"nominal":"7","volume":"12","trades":"2"},"11:34":{"price":1.67,"nominal":"1","volume":"2","trades":"1"},"11:33":{"price":1.67,"nominal":"1","volume":"2","trades":"1"},"11:32":{"price":1.67,"nominal":"1","volume":"2","trades":"1"},"11:31":{"price":1.67,"nominal":"1","volume":"2","trades":"1"},"11:30":{"price":1.67,"nominal":"1","volume":"2","trades":"1"},"11:29":{"price":1.67,"nominal":"1","volume":"2","trades":"1"},"11:28":{"price":1.675,"nominal":"50","volume":"84","trades":"1"},"11:27":{"price":1.675,"nominal":"504","volume":"844","trades":"2"},"11:26":{"price":1.675,"nominal":"504","volume":"844","trades":"2"},"11:25":{"price":1.675,"nominal":"1072","volume":"1796","trades":"4"},"11:24":{"price":1.675,"nominal":"3","volume":"5","trades":"1"},"11:23":{"price":1.675,"nominal":"3","volume":"5","trades":"1"},"11:22":{"price":1.675,"nominal":"3","volume":"5","trades":"1"},"11:21":{"price":1.675,"nominal":"3","volume":"5","trades":"1"},"11:20":{"price":1.675,"nominal":"3","volume":"5","trades":"1"},"11:19":{"price":1.675,"nominal":"3","volume":"5","trades":"1"},"11:18":{"price":1.675,"nominal":"3","volume":"5","trades":"1"},"11:17":{"price":1.675,"nominal":"3","volume":"5","trades":"1"},"11:16":{"price":1.675,"nominal":"3","volume":"5","trades":"1"},"11:15":{"price":1.675,"nominal":"3","volume":"5","trades":"1"},"11:14":{"price":1.675,"nominal":"3","volume":"5","trades":"1"},"11:13":{"price":1.675,"nominal":"3","volume":"5","trades":"1"},"11:12":{"price":1.675,"nominal":"3","volume":"5","trades":"1"},"11:11":{"price":1.675,"nominal":"3","volume":"5","trades":"1"},"11:10":{"price":1.64,"nominal":"402","volume":"661","trades":"7"},"11:09":{"price":1.64,"nominal":"402","volume":"661","trades":"7"},"11:08":{"price":1.64,"nominal":"402","volume":"661","trades":"7"},"11:07":{"price":1.64,"nominal":"402","volume":"661","trades":"7"},"11:06":{"price":1.64,"nominal":"402","volume":"661","trades":"7"},"11:05":{"price":1.64,"nominal":"402","volume":"661","trades":"7"},"11:04":{"price":1.64,"nominal":"402","volume":"661","trades":"7"},"11:03":{"price":1.64,"nominal":"402","volume":"661","trades":"7"},"11:02":{"price":1.64,"nominal":"402","volume":"661","trades":"7"},"11:01":{"price":1.64,"nominal":"402","volume":"661","trades":"7"},"11:00":{"price":1.64,"nominal":"402","volume":"661","trades":"7"},"10:52":{"price":1.64,"nominal":"293","volume":"486","trades":"3"},"10:38":{"price":1.665,"nominal":"1","volume":"2","trades":"1"},"10:37":{"price":1.665,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":2396,"return":4.65},"1w":{"date":"2026-03-12","prev":2587.5,"return":-3.09},"1m":{"date":"2026-02-19","prev":3167.5,"return":-20.84},"3m":{"date":"2025-12-19","prev":3670,"return":-31.68},"6m":{"date":"2025-09-19","prev":1551,"return":61.67},"9m":{"date":"2025-06-19","prev":2560,"return":-2.05},"1y":{"date":"2025-03-19","prev":3570,"return":-29.76}}},"USM":{"price":{"1d":{"date":"2026-03-18","prev":1.69,"return":4.73},"1w":{"date":"2026-03-12","prev":1.84,"return":-3.8},"1m":{"date":"2026-02-19","prev":2.245,"return":-21.16},"3m":{"date":"2025-12-19","prev":2.465,"return":-28.19},"6m":{"date":"2025-09-19","prev":0.993,"return":78.25},"9m":{"date":"2025-06-19","prev":2.19,"return":-19.18},"1y":{"date":"2025-03-19","prev":2.74,"return":-35.4}}}}},"T15E7":{"ticker":"T15E7","name":"ARG Boncap 15\/01\/27","kind":"bondsa","img":"ARG","currency":{"ARS":"T15E7"},"cashflow":{"2027-01-15":{"interest":0,"amortization":1.61104,"total":1.61104}},"maturity":"2027-01-15","data":{"ARS":{"daily":{"2026-03-19":{"price":1.281,"ytm":32.07122,"nominal":"16483482171","volume":"21021515106"},"2026-03-18":{"price":1.276,"ytm":32.57521,"nominal":"4791563087","volume":"6113436057"},"2026-03-17":{"price":1.274,"ytm":32.70258,"nominal":"7751525725","volume":"9858151323"},"2026-03-16":{"price":1.2715,"ytm":32.89239,"nominal":"3654528252","volume":"4621653870"},"2026-03-13":{"price":1.259,"ytm":34.34868,"nominal":"5782159389","volume":"7258088551"},"2026-03-12":{"price":1.245,"ytm":35.75113,"nominal":"5174193671","volume":"6507212792"},"2026-03-11":{"price":1.26,"ytm":33.7106,"nominal":"20535402267","volume":"25920679688"},"2026-03-10":{"price":1.255,"ytm":34.21264,"nominal":"15386779339","volume":"19320279440"},"2026-03-09":{"price":1.25,"ytm":34.71584,"nominal":"23025386986","volume":"28751473255"},"2026-03-06":{"price":1.2465,"ytm":35.02974,"nominal":"13912944273","volume":"17355681017"},"2026-03-05":{"price":1.246,"ytm":34.70672,"nominal":"15446935075","volume":"19271064471"},"2026-03-04":{"price":1.246,"ytm":34.57978,"nominal":"7087245602","volume":"8823270241"},"2026-03-03":{"price":1.243,"ytm":34.82772,"nominal":"20807314702","volume":"25849355852"},"2026-03-02":{"price":1.248,"ytm":34.08141,"nominal":"25461760281","volume":"31768638797"},"2026-02-27":{"price":1.245,"ytm":34.32785,"nominal":"23541946031","volume":"29356704360"},"2026-02-26":{"price":1.2415,"ytm":34.38749,"nominal":"10447617285","volume":"12963584668"},"2026-02-25":{"price":1.236,"ytm":34.94038,"nominal":"2233676989","volume":"2764589275"},"2026-02-24":{"price":1.2355,"ytm":34.87714,"nominal":"7163348732","volume":"8823965426"},"2026-02-23":{"price":1.219,"ytm":36.8046,"nominal":"5153575150","volume":"6283587152"},"2026-02-20":{"price":1.218,"ytm":36.79888,"nominal":"18546533742","volume":"22602436107"},"2026-02-19":{"price":1.2145,"ytm":36.84507,"nominal":"7237211511","volume":"8792685330"},"2026-02-18":{"price":1.2185,"ytm":36.2184,"nominal":"8635947571","volume":"10550580300"},"2026-02-13":{"price":1.2175,"ytm":35.962,"nominal":"18065124374","volume":"21928386424"},"2026-02-12":{"price":1.2025,"ytm":37.42916,"nominal":"24411938492","volume":"29299193357"},"2026-02-11":{"price":1.199,"ytm":37.73401,"nominal":"5710552764","volume":"6829700737"},"2026-02-10":{"price":1.2,"ytm":37.4797,"nominal":"4179204898","volume":"5017958994"},"2026-02-09":{"price":1.202,"ytm":37.10445,"nominal":"11968589772","volume":"14348355884"},"2026-02-06":{"price":1.2065,"ytm":36.42849,"nominal":"2672686966","volume":"3211568949"},"2026-02-05":{"price":1.2025,"ytm":36.54033,"nominal":"9833115928","volume":"11822625937"},"2026-02-04":{"price":1.209,"ytm":35.63817,"nominal":"13996516602","volume":"16900748408"},"2026-02-03":{"price":1.206,"ytm":35.8753,"nominal":"604419602","volume":"729438948"},"2026-02-02":{"price":1.2095,"ytm":35.3403,"nominal":"960115089","volume":"1161590913"},"2026-01-30":{"price":1.214,"ytm":34.69477,"nominal":"1782072016","volume":"2163691153"},"2026-01-29":{"price":1.2115,"ytm":34.64068,"nominal":"1129422035","volume":"1369595738"},"2026-01-28":{"price":1.2155,"ytm":34.06599,"nominal":"2004795058","volume":"2433775828"},"2026-01-27":{"price":1.214,"ytm":34.12613,"nominal":"1278811020","volume":"1553216424"},"2026-01-26":{"price":1.209,"ytm":34.58812,"nominal":"214335103","volume":"259333637"},"2026-01-23":{"price":1.204,"ytm":35.05147,"nominal":"220977070","volume":"266203237"},"2026-01-22":{"price":1.2005,"ytm":35.11272,"nominal":"2247288259","volume":"2696329191"},"2026-01-21":{"price":1.193,"ytm":35.86513,"nominal":"233272690","volume":"279083726"},"2026-01-20":{"price":1.1985,"ytm":35.1154,"nominal":"583518088","volume":"699599527"},"2026-01-19":{"price":1.199,"ytm":34.94537,"nominal":"420061949","volume":"503300644"},"2026-01-16":{"price":1.1915,"ytm":35.69213,"nominal":"388895052","volume":"467424653"},"2026-01-15":{"price":1.193,"ytm":35.18046,"nominal":"1557969464","volume":"1861357934"},"2026-01-14":{"price":1.1915,"ytm":35.23902,"nominal":"231105322","volume":"275272421"},"2026-01-13":{"price":1.1895,"ytm":35.35426,"nominal":"275152215","volume":"329111290"},"2026-01-12":{"price":1.204,"ytm":33.62162,"nominal":"818620300","volume":"982399983"},"2026-01-09":{"price":1.202,"ytm":33.73691,"nominal":"535807368","volume":"646669326"},"2026-01-08":{"price":1.209,"ytm":32.66234,"nominal":"330483833","volume":"397359758"},"2026-01-07":{"price":1.1975,"ytm":33.81141,"nominal":"1064862410","volume":"1277708285"},"2026-01-06":{"price":1.1955,"ytm":33.92599,"nominal":"1279277714","volume":"1529038638"},"2026-01-05":{"price":1.2025,"ytm":33.0606,"nominal":"581547269","volume":"698667834"},"2026-01-02":{"price":1.199,"ytm":33.33731,"nominal":"122055557","volume":"144957897"},"2025-12-30":{"price":1.1925,"ytm":33.73379,"nominal":"616036121","volume":"736901368"},"2025-12-29":{"price":1.198,"ytm":32.84075,"nominal":"456430835","volume":"547714571"},"2025-12-26":{"price":1.203,"ytm":32.21446,"nominal":"492080874","volume":"595197895"},"2025-12-24":{"price":1.214,"ytm":30.70182,"nominal":"3559690","volume":"4304645"},"2025-12-23":{"price":1.199,"ytm":32.15305,"nominal":"295906895","volume":"356219555"},"2025-12-22":{"price":1.207,"ytm":31.23401,"nominal":"434179090","volume":"524847146"},"2025-12-19":{"price":1.209,"ytm":30.93864,"nominal":"471507132","volume":"570184847"},"2025-12-18":{"price":1.2095,"ytm":30.61846,"nominal":"584179894","volume":"705517510"},"2025-12-17":{"price":1.2125,"ytm":30.22953,"nominal":"578872274","volume":"701729789"},"2025-12-16":{"price":1.2165,"ytm":29.74551,"nominal":"1776839996","volume":"2154120210"},"2025-12-15":{"price":1.22,"ytm":29.31601,"nominal":"5044485992","volume":"6160362128"},"2025-12-12":{"price":1.218,"ytm":29.4278,"nominal":"1974841628","volume":"2405506918"},"2025-12-11":{"price":1.2015,"ytm":30.79999,"nominal":"4807969511","volume":"5782683340"},"2025-12-10":{"price":1.2005,"ytm":30.81164,"nominal":"1794044592","volume":"2147410907"},"2025-12-09":{"price":1.1945,"ytm":31.32201,"nominal":"1015454744","volume":"1211899843"},"2025-12-05":{"price":1.1925,"ytm":31.34387,"nominal":"3210539105","volume":"3825521254"},"2025-12-04":{"price":1.1825,"ytm":32.07634,"nominal":"1035634002","volume":"1228384014"},"2025-12-03":{"price":1.1825,"ytm":31.98609,"nominal":"711175714","volume":"841581091"},"2025-12-02":{"price":1.1825,"ytm":31.89634,"nominal":"1144390345","volume":"1352836075"},"2025-12-01":{"price":1.178,"ytm":32.25665,"nominal":"336730272","volume":"396031573"},"2025-11-28":{"price":1.172,"ytm":32.7691,"nominal":"1042724707","volume":"1218085514"},"2025-11-27":{"price":1.156,"ytm":34.11656,"nominal":"2187885460","volume":"2527898905"},"2025-11-26":{"price":1.16,"ytm":33.6137,"nominal":"340874665","volume":"395133096"},"2025-11-25":{"price":1.1585,"ytm":33.67257,"nominal":"132643680","volume":"153524430"},"2025-11-21":{"price":1.163,"ytm":33.12544,"nominal":"4539773","volume":"5290735"},"2025-11-20":{"price":1.164,"ytm":33.02501,"nominal":"1571889377","volume":"1823009838"},"2025-11-19":{"price":1.161,"ytm":32.87209,"nominal":"174729091","volume":"202852044"},"2025-11-18":{"price":1.165,"ytm":32.38794,"nominal":"883843672","volume":"1031982288"},"2025-11-17":{"price":1.1715,"ytm":31.66608,"nominal":"333492511","volume":"391098425"},"2025-11-14":{"price":1.1765,"ytm":31.09882,"nominal":"429162984","volume":"505268165"},"2025-11-13":{"price":1.177,"ytm":30.8021,"nominal":"808676342","volume":"951796460"},"2025-11-12":{"price":1.175,"ytm":30.90992,"nominal":"311617615","volume":"365142619"},"2025-11-11":{"price":1.18,"ytm":30.35563,"nominal":"815606957","volume":"952486933"},"2025-11-10":{"price":1.1665,"ytm":31.55484,"nominal":"1347936652","volume":"1584108749"},"2025-11-07":{"price":1.173,"ytm":30.8535,"nominal":"411366119","volume":"480618158"},"2025-11-06":{"price":1.167,"ytm":31.17541,"nominal":"217611060","volume":"255617392"},"2025-11-05":{"price":1.171,"ytm":30.7175,"nominal":"2422791062","volume":"2836130241"},"2025-11-04":{"price":1.1665,"ytm":31.05927,"nominal":"346528001","volume":"404416930"},"2025-11-03":{"price":1.168,"ytm":30.83757,"nominal":"1724311890","volume":"2018195844"},"2025-10-31":{"price":1.169,"ytm":30.66402,"nominal":"7007075384","volume":"8186748055"},"2025-10-30":{"price":1.17,"ytm":30.33416,"nominal":"8779031771","volume":"10289684193"},"2025-10-29":{"price":1.1425,"ytm":32.84155,"nominal":"3327851758","volume":"3766177612"},"2025-10-28":{"price":1.08,"ytm":39.05926,"nominal":"1971436516","volume":"2209942668"},"2025-10-27":{"price":1.127,"ytm":34.17095,"nominal":"1488201747","volume":"1629581482"},"2025-10-24":{"price":1.026,"ytm":44.82398,"nominal":"2457392516","volume":"2518099406"},"2025-10-23":{"price":1.0175,"ytm":45.44842,"nominal":"1789582247","volume":"1817988762"},"2025-10-22":{"price":0.995,"ytm":47.99483,"nominal":"1096370914","volume":"1092752538"},"2025-10-21":{"price":0.995,"ytm":47.86597,"nominal":"343698775","volume":"342162807"},"2025-10-20":{"price":0.9865,"ytm":48.76787,"nominal":"135326632","volume":"132970492"},"2025-10-17":{"price":0.975,"ytm":50.05228,"nominal":"1310333058","volume":"1278721861"},"2025-10-16":{"price":0.9625,"ytm":51.20949,"nominal":"1947072632","volume":"1899823003"},"2025-10-15":{"price":0.959,"ytm":51.51391,"nominal":"1303294375","volume":"1241105890"},"2025-10-14":{"price":0.9465,"ytm":52.9719,"nominal":"4290060378","volume":"4123182156"},"2025-10-13":{"price":0.96,"ytm":51.11359,"nominal":"4118571182","volume":"3934999729"},"2025-10-09":{"price":0.96,"ytm":50.57439,"nominal":"14115978750","volume":"12897252172"},"2025-10-08":{"price":0.89,"ytm":59.70056,"nominal":"1896667752","volume":"1674091303"},"2025-10-07":{"price":0.8895,"ytm":59.61011,"nominal":"6414479514","volume":"5921150428"},"2025-10-06":{"price":0.925,"ytm":54.62289,"nominal":"7356468682","volume":"6704540150"},"2025-10-03":{"price":0.9025,"ytm":57.48891,"nominal":"259926997","volume":"231149268"},"2025-10-02":{"price":0.8821,"ytm":59.85312,"nominal":"295384490","volume":"259726014"},"2025-10-01":{"price":0.8688,"ytm":61.59025,"nominal":"792479462","volume":"692960169"},"2025-09-30":{"price":0.8652,"ytm":61.94632,"nominal":"1335477661","volume":"1157077185"},"2025-09-29":{"price":0.905,"ytm":56.24744,"nominal":"1123211318","volume":"1013457699"},"2025-09-26":{"price":0.917,"ytm":54.52032,"nominal":"3455076130","volume":"3143411243"},"2025-09-25":{"price":0.9121,"ytm":54.73195,"nominal":"209550163","volume":"192955059"},"2025-09-24":{"price":0.94,"ytm":51.06462,"nominal":"869407761","volume":"825196943"},"2025-09-23":{"price":0.927,"ytm":52.54903,"nominal":"326174851","volume":"300968156"},"2025-09-22":{"price":0.9054,"ytm":55.17946,"nominal":"654663348","volume":"575836782"},"2025-09-19":{"price":0.825,"ytm":66.40574,"nominal":"1840173361","volume":"1505231644"},"2025-09-18":{"price":0.86,"ytm":60.74931,"nominal":"4287866230","volume":"3734731844"},"2025-09-17":{"price":0.9062,"ytm":54.37371,"nominal":"195399960","volume":"180236682"},"2025-09-16":{"price":0.925,"ytm":51.86885,"nominal":"3998567363","volume":"3701833560"},"2025-09-15":{"price":0.925,"ytm":51.73833,"nominal":"3889416198","volume":"3543602509"},"2025-09-12":{"price":0.9395,"ytm":49.85014,"nominal":"2282658559","volume":"2129188045"},"2025-09-11":{"price":0.935,"ytm":50.01546,"nominal":"7166822109","volume":"6747369955"},"2025-09-10":{"price":0.9245,"ytm":51.15615,"nominal":"679735876","volume":"629757333"},"2025-09-09":{"price":0.919,"ytm":51.69978,"nominal":"188928504","volume":"173596504"},"2025-09-08":{"price":0.9245,"ytm":50.90302,"nominal":"679310651","volume":"637767334"},"2025-09-05":{"price":0.9695,"ytm":45.57101,"nominal":"147780178","volume":"143226301"},"2025-09-04":{"price":0.96,"ytm":46.29633,"nominal":"805499828","volume":"770920271"},"2025-09-03":{"price":0.973,"ytm":44.74955,"nominal":"344502874","volume":"336720964"},"2025-09-02":{"price":0.9603,"ytm":46.04001,"nominal":"655978044","volume":"628098652"},"2025-09-01":{"price":0.971,"ytm":44.75298,"nominal":"244801057","volume":"238614129"},"2025-08-29":{"price":0.9895,"ytm":42.66954,"nominal":"277987016","volume":"277006917"},"2025-08-28":{"price":0.998,"ytm":41.48831,"nominal":"746153517","volume":"739869778"},"2025-08-27":{"price":0.9765,"ytm":43.63589,"nominal":"864554344","volume":"844306601"},"2025-08-26":{"price":0.973,"ytm":43.90564,"nominal":"682219821","volume":"663963341"},"2025-08-25":{"price":0.975,"ytm":43.58979,"nominal":"809727352","volume":"797544981"},"2025-08-22":{"price":1.001,"ytm":40.79801,"nominal":"1097811461","volume":"1103852379"},"2025-08-21":{"price":1.0075,"ytm":39.86689,"nominal":"1176389878","volume":"1182643351"},"2025-08-20":{"price":1.02,"ytm":38.55114,"nominal":"236717723","volume":"243254054"},"2025-08-19":{"price":1.03,"ytm":37.50463,"nominal":"1616923077","volume":"1665621940"},"2025-08-18":{"price":1.026,"ytm":37.79995,"nominal":"646676327","volume":"664489311"},"2025-08-14":{"price":1.032,"ytm":37.14585,"nominal":"248295354","volume":"256710023"},"2025-08-13":{"price":1.047,"ytm":35.43002,"nominal":"918970200","volume":"961924246"},"2025-08-12":{"price":1.0415,"ytm":35.85272,"nominal":"124667798","volume":"130363747"},"2025-08-11":{"price":1.043,"ytm":35.63593,"nominal":"131926210","volume":"137024626"},"2025-08-08":{"price":1.049,"ytm":35.01376,"nominal":"326745586","volume":"341899257"},"2025-08-07":{"price":1.055,"ytm":34.2486,"nominal":"417968977","volume":"440977888"},"2025-08-06":{"price":1.0565,"ytm":34.04114,"nominal":"1668155887","volume":"1764400069"},"2025-08-05":{"price":1.0635,"ytm":33.35489,"nominal":"211778619","volume":"225334897"},"2025-08-04":{"price":1.067,"ytm":32.97962,"nominal":"476622008","volume":"509068913"},"2025-08-01":{"price":1.068,"ytm":32.82206,"nominal":"1389655521","volume":"1487359940"},"2025-07-31":{"price":1.063,"ytm":33.03756,"nominal":"6816126937","volume":"7176447464"},"2025-07-30":{"price":1.023,"ytm":36.50755,"nominal":"1711463463","volume":"1755311942"},"2025-07-29":{"price":1.029,"ytm":35.88341,"nominal":"144176462","volume":"147821936"},"2025-07-28":{"price":1.028,"ytm":35.89572,"nominal":"171347348","volume":"177151748"},"2025-07-25":{"price":1.04,"ytm":34.74811,"nominal":"405183714","volume":"424907138"},"2025-07-24":{"price":1.0465,"ytm":33.95784,"nominal":"770298235","volume":"800696763"},"2025-07-23":{"price":1.037,"ytm":34.71372,"nominal":"331951253","volume":"343465219"},"2025-07-22":{"price":1.027,"ytm":35.52326,"nominal":"515231200","volume":"524026418"},"2025-07-21":{"price":1.024,"ytm":35.71456,"nominal":"945219572","volume":"970683247"},"2025-07-18":{"price":1.05,"ytm":33.36978,"nominal":"1413312807","volume":"1478704682"},"2025-07-17":{"price":1.0545,"ytm":32.77854,"nominal":"237930101","volume":"253015084"},"2025-07-16":{"price":1.054,"ytm":32.75177,"nominal":"917819733","volume":"963286897"},"2025-07-15":{"price":1.052,"ytm":32.85123,"nominal":"3735162879","volume":"3930245397"},"2025-07-14":{"price":1.0685,"ytm":31.41479,"nominal":"9724794070","volume":"10402594809"},"2025-07-11":{"price":1.068,"ytm":31.39036,"nominal":"4580249692","volume":"4886334238"},"2025-07-10":{"price":1.0615,"ytm":31.72598,"nominal":"1655248181","volume":"1752757398"},"2025-07-08":{"price":1.0505,"ytm":32.5678,"nominal":"2642563749","volume":"2771854988"},"2025-07-07":{"price":1.039,"ytm":33.39454,"nominal":"1072522354","volume":"1122735857"},"2025-07-04":{"price":1.044,"ytm":32.90649,"nominal":"450073224","volume":"469776099"},"2025-07-03":{"price":1.039,"ytm":33.12028,"nominal":"569998329","volume":"593671512"},"2025-07-02":{"price":1.0335,"ytm":33.51298,"nominal":"4223225859","volume":"4353122748"},"2025-07-01":{"price":1.0295,"ytm":33.78107,"nominal":"1961545100","volume":"2022356254"},"2025-06-30":{"price":1.039,"ytm":32.9175,"nominal":"1973781650","volume":"2046477023"},"2025-06-27":{"price":1.0495,"ytm":31.98817,"nominal":"2578010438","volume":"2701760450"},"2025-06-26":{"price":1.042,"ytm":32.40479,"nominal":"1442461774","volume":"1508039615"},"2025-06-25":{"price":1.051,"ytm":31.60952,"nominal":"384600494","volume":"405568328"},"2025-06-24":{"price":1.0525,"ytm":31.42563,"nominal":"1269217996","volume":"1339579034"},"2025-06-23":{"price":1.063,"ytm":30.52969,"nominal":"235031292","volume":"251717535"},"2025-06-19":{"price":1.0765,"ytm":29.41982,"nominal":"2110857561","volume":"2268790350"},"2025-06-18":{"price":1.0785,"ytm":29.03562,"nominal":"2081332063","volume":"2241524463"},"2025-06-17":{"price":1.0925,"ytm":27.92798,"nominal":"239591690","volume":"261148632"},"2025-06-13":{"price":1.099,"ytm":27.39411,"nominal":"819019483","volume":"894982274"},"2025-06-12":{"price":1.091,"ytm":27.76742,"nominal":"2028592451","volume":"2184101861"},"2025-06-11":{"price":1.07,"ytm":29.28098,"nominal":"1427839122","volume":"1537074670"},"2025-06-10":{"price":1.0785,"ytm":28.58504,"nominal":"3152665942","volume":"3442952889"},"2025-06-09":{"price":1.0795,"ytm":28.45521,"nominal":"1788304350","volume":"1925889079"},"2025-06-06":{"price":1.073,"ytm":28.88533,"nominal":"1281938609","volume":"1390677755"},"2025-06-05":{"price":1.079,"ytm":28.27349,"nominal":"130577044","volume":"141071995"},"2025-06-04":{"price":1.081,"ytm":28.07212,"nominal":"714789301","volume":"774533446"},"2025-06-03":{"price":1.09,"ytm":27.36301,"nominal":"4722070385","volume":"5116625905"},"2025-06-02":{"price":1.0815,"ytm":27.92836,"nominal":"1802680235","volume":"1949586092"},"2025-05-30":{"price":1.075,"ytm":28.35164,"nominal":"1025555567","volume":"1095611329"},"2025-05-29":{"price":1.0655,"ytm":28.89062,"nominal":"1117900321","volume":"1186436600"},"2025-05-28":{"price":1.068,"ytm":28.65084,"nominal":"2499404317","volume":"2658439772"},"2025-05-27":{"price":1.0525,"ytm":29.75193,"nominal":"1585180436","volume":"1660911377"},"2025-05-26":{"price":1.04,"ytm":30.64534,"nominal":"1829822750","volume":"1895749658"},"2025-05-23":{"price":1.035,"ytm":30.97136,"nominal":"2840806163","volume":"2929446747"},"2025-05-22":{"price":1.05,"ytm":29.6585,"nominal":"1407784770","volume":"1473313459"},"2025-05-21":{"price":1.046,"ytm":29.90264,"nominal":"609310870","volume":"640213950"},"2025-05-20":{"price":1.0485,"ytm":29.65908,"nominal":"2471208380","volume":"2598277008"},"2025-05-19":{"price":1.042,"ytm":30.09091,"nominal":"291211061","volume":"304681928"},"2025-05-16":{"price":1.0485,"ytm":29.54798,"nominal":"1488738502","volume":"1556833197"},"2025-05-15":{"price":1.0485,"ytm":29.38287,"nominal":"82004864","volume":"86057709"},"2025-05-14":{"price":1.045,"ytm":29.58743,"nominal":"1227591895","volume":"1279243902"},"2025-05-13":{"price":1.041,"ytm":29.82978,"nominal":"1206431481","volume":"1253244712"},"2025-05-12":{"price":1.04,"ytm":29.84887,"nominal":"315901270","volume":"325180952"},"2025-05-09":{"price":1.0285,"ytm":30.65633,"nominal":"1923280498","volume":"1971570862"},"2025-05-08":{"price":1.018,"ytm":31.28265,"nominal":"2651518920","volume":"2704696470"},"2025-05-07":{"price":1.016,"ytm":31.3776,"nominal":"4280349771","volume":"4303863569"},"2025-05-06":{"price":0.9965,"ytm":32.83233,"nominal":"142597787","volume":"141873472"},"2025-05-05":{"price":0.997,"ytm":32.73213,"nominal":"237586960","volume":"237877717"},"2025-04-30":{"price":1.0075,"ytm":31.85521,"nominal":"729633538","volume":"730015945"},"2025-04-29":{"price":0.9965,"ytm":32.41061,"nominal":"469610624","volume":"469090905"},"2025-04-28":{"price":1,"ytm":32.08077,"nominal":"1331253838","volume":"1332157911"},"2025-04-25":{"price":1.01,"ytm":31.25913,"nominal":"1242134428","volume":"1260104136"},"2025-04-24":{"price":1.01,"ytm":31.08922,"nominal":"1106354402","volume":"1116087041"},"2025-04-23":{"price":1.012,"ytm":30.88304,"nominal":"1027032647","volume":"1039123751"},"2025-04-22":{"price":1.015,"ytm":30.6037,"nominal":"1067644713","volume":"1082683977"},"2025-04-21":{"price":1.0185,"ytm":30.28957,"nominal":"2647264980","volume":"2705618881"},"2025-04-16":{"price":1.014,"ytm":30.56787,"nominal":"1717903863","volume":"1746482900"},"2025-04-15":{"price":0.96,"ytm":34.43579,"nominal":"831653281","volume":"794613048"},"2025-04-14":{"price":0.9524,"ytm":34.98455,"nominal":"1985057133","volume":"1903244510"},"2025-04-11":{"price":0.895,"ytm":39.786,"nominal":"15142481550","volume":"13450521595"},"2025-04-10":{"price":0.82,"ytm":46.67067,"nominal":"6014769228","volume":"4954525895"},"2025-04-09":{"price":0.8255,"ytm":46.02975,"nominal":"7374901149","volume":"6113706455"},"2025-04-08":{"price":0.8255,"ytm":45.94419,"nominal":"5246542593","volume":"4317913458"},"2025-04-07":{"price":0.8315,"ytm":45.26383,"nominal":"749479916","volume":"630397609"},"2025-04-04":{"price":0.865,"ytm":41.98365,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.8908,"ytm":39.43614,"nominal":"180436608","volume":"161540523"},"2025-04-01":{"price":0.9025,"ytm":38.35004,"nominal":"7833961708","volume":"7031342559"},"2025-03-31":{"price":0.9,"ytm":38.42705,"nominal":"646313608","volume":"575372978"},"2025-03-28":{"price":0.8977,"ytm":38.55591,"nominal":"3448633106","volume":"3104485331"},"2025-03-27":{"price":0.9005,"ytm":38.1111,"nominal":"7114769474","volume":"6399531674"},"2025-03-26":{"price":0.8987,"ytm":38.19662,"nominal":"3268153885","volume":"2946002855"},"2025-03-25":{"price":0.8975,"ytm":38.23107,"nominal":"1354649311","volume":"1217104407"},"2025-03-21":{"price":0.899,"ytm":38.03595,"nominal":"11768529195","volume":"10587915250"},"2025-03-20":{"price":0.92,"ytm":36.03236,"nominal":"5145086323","volume":"4834127142"},"2025-03-19":{"price":0.93,"ytm":35.16575,"nominal":"2218738154","volume":"1983367659"},"2025-03-18":{"price":0.8985,"ytm":37.67821,"nominal":"1488059687","volume":"1341892976"},"2025-03-17":{"price":0.932,"ytm":34.88533,"nominal":"1685843620","volume":"1588138772"}},"intraday":{"2026-03-19":{"17:00":{"price":1.281,"nominal":"9000","volume":"115","trades":"1"},"16:59":{"price":1.281,"nominal":"500100","volume":"6396","trades":"2"},"16:58":{"price":1.281,"nominal":"500100","volume":"6396","trades":"2"},"16:57":{"price":1.281,"nominal":"500100","volume":"6396","trades":"2"},"16:56":{"price":1.281,"nominal":"500100","volume":"6396","trades":"2"},"16:55":{"price":1.279,"nominal":"328694638","volume":"4199087","trades":"6"},"16:54":{"price":1.279,"nominal":"328694638","volume":"4199087","trades":"6"},"16:53":{"price":1.279,"nominal":"328694638","volume":"4199087","trades":"6"},"16:52":{"price":1.279,"nominal":"328694638","volume":"4199087","trades":"6"},"16:51":{"price":1.279,"nominal":"328694638","volume":"4199087","trades":"6"},"16:50":{"price":1.279,"nominal":"328694638","volume":"4199087","trades":"6"},"16:49":{"price":1.279,"nominal":"328694638","volume":"4199087","trades":"6"},"16:48":{"price":1.2775,"nominal":"140379668","volume":"1792648","trades":"2"},"16:47":{"price":1.2775,"nominal":"140379668","volume":"1792648","trades":"2"},"16:46":{"price":1.277,"nominal":"13780799","volume":"176006","trades":"2"},"16:45":{"price":1.277,"nominal":"13780799","volume":"176006","trades":"2"},"16:44":{"price":1.277,"nominal":"13780799","volume":"176006","trades":"2"},"16:43":{"price":1.279,"nominal":"99907987","volume":"1276325","trades":"1"},"16:42":{"price":1.279,"nominal":"99907987","volume":"1276325","trades":"1"},"16:41":{"price":1.279,"nominal":"99907987","volume":"1276325","trades":"1"},"16:40":{"price":1.279,"nominal":"99907987","volume":"1276325","trades":"1"},"16:39":{"price":1.279,"nominal":"99907987","volume":"1276325","trades":"1"},"16:38":{"price":1.279,"nominal":"99907987","volume":"1276325","trades":"1"},"16:37":{"price":1.279,"nominal":"99907987","volume":"1276325","trades":"1"},"16:36":{"price":1.279,"nominal":"99907987","volume":"1276325","trades":"1"},"16:35":{"price":1.279,"nominal":"99907987","volume":"1276325","trades":"1"},"16:34":{"price":1.2775,"nominal":"249999902","volume":"3192499","trades":"3"},"16:33":{"price":1.2775,"nominal":"249999902","volume":"3192499","trades":"3"},"16:32":{"price":1.277,"nominal":"98","volume":"1","trades":"1"},"16:31":{"price":1.277,"nominal":"98","volume":"1","trades":"1"},"16:30":{"price":1.277,"nominal":"98","volume":"1","trades":"1"},"16:29":{"price":1.277,"nominal":"98","volume":"1","trades":"1"},"16:28":{"price":1.277,"nominal":"98","volume":"1","trades":"1"},"16:27":{"price":1.277,"nominal":"1500000","volume":"19155","trades":"1"},"16:26":{"price":1.2775,"nominal":"3645213","volume":"46534","trades":"5"},"16:25":{"price":1.276,"nominal":"500000000","volume":"6380000","trades":"2"},"16:24":{"price":1.276,"nominal":"500000000","volume":"6380000","trades":"2"},"16:23":{"price":1.276,"nominal":"500000000","volume":"6380000","trades":"1"},"16:22":{"price":1.276,"nominal":"200000000","volume":"2552000","trades":"3"},"16:21":{"price":1.276,"nominal":"1500000","volume":"19140","trades":"1"},"16:20":{"price":1.276,"nominal":"1500000","volume":"19140","trades":"1"},"16:19":{"price":1.276,"nominal":"873033","volume":"11144","trades":"1"},"16:18":{"price":1.2765,"nominal":"50","volume":"1","trades":"1"},"16:17":{"price":1.2765,"nominal":"50","volume":"1","trades":"1"},"16:16":{"price":1.2765,"nominal":"50","volume":"1","trades":"1"},"16:15":{"price":1.2765,"nominal":"50","volume":"1","trades":"1"},"16:14":{"price":1.2755,"nominal":"117500","volume":"1500","trades":"1"},"16:13":{"price":1.2755,"nominal":"117500","volume":"1500","trades":"1"},"16:12":{"price":1.2755,"nominal":"117500","volume":"1500","trades":"1"},"16:11":{"price":1.2755,"nominal":"117500","volume":"1500","trades":"1"},"16:10":{"price":1.2755,"nominal":"117500","volume":"1500","trades":"1"},"16:09":{"price":1.2755,"nominal":"117500","volume":"1500","trades":"1"},"16:08":{"price":1.2755,"nominal":"117500","volume":"1500","trades":"1"},"16:07":{"price":1.2765,"nominal":"102453","volume":"1308","trades":"1"},"16:06":{"price":1.2765,"nominal":"1072693330","volume":"13692930","trades":"3"},"16:05":{"price":1.2765,"nominal":"1072693330","volume":"13692930","trades":"3"},"16:04":{"price":1.2765,"nominal":"1072693330","volume":"13692930","trades":"3"},"16:03":{"price":1.2765,"nominal":"1072693330","volume":"13692930","trades":"3"},"16:02":{"price":1.2765,"nominal":"155172","volume":"1980","trades":"5"},"16:01":{"price":1.2765,"nominal":"155172","volume":"1980","trades":"5"},"16:00":{"price":1.2765,"nominal":"155172","volume":"1980","trades":"5"},"15:59":{"price":1.2765,"nominal":"155172","volume":"1980","trades":"5"},"15:58":{"price":1.2765,"nominal":"155172","volume":"1980","trades":"5"},"15:57":{"price":1.2765,"nominal":"155172","volume":"1980","trades":"5"},"15:56":{"price":1.276,"nominal":"200000000","volume":"2552000","trades":"3"},"15:55":{"price":1.276,"nominal":"200000000","volume":"2552000","trades":"3"},"15:54":{"price":1.276,"nominal":"200000000","volume":"2552000","trades":"3"},"15:53":{"price":1.276,"nominal":"200000000","volume":"2552000","trades":"3"},"15:52":{"price":1.276,"nominal":"200000000","volume":"2552000","trades":"3"},"15:51":{"price":1.276,"nominal":"200000000","volume":"2552000","trades":"3"},"15:50":{"price":1.276,"nominal":"200000000","volume":"2552000","trades":"3"},"15:49":{"price":1.276,"nominal":"200000000","volume":"2552000","trades":"3"},"15:48":{"price":1.276,"nominal":"3250000000","volume":"41437500","trades":"6"},"15:47":{"price":1.275,"nominal":"20000","volume":"255","trades":"2"},"15:46":{"price":1.275,"nominal":"6706541","volume":"85475","trades":"1"},"15:45":{"price":1.2745,"nominal":"609529","volume":"7778","trades":"3"},"15:44":{"price":1.2745,"nominal":"609529","volume":"7778","trades":"3"},"15:43":{"price":1.2745,"nominal":"18000000","volume":"229680","trades":"1"},"15:42":{"price":1.276,"nominal":"1373919","volume":"17531","trades":"1"},"15:41":{"price":1.276,"nominal":"1373919","volume":"17531","trades":"1"},"15:40":{"price":1.276,"nominal":"744419","volume":"9488","trades":"2"},"15:39":{"price":1.276,"nominal":"744419","volume":"9488","trades":"2"},"15:38":{"price":1.276,"nominal":"744419","volume":"9488","trades":"2"},"15:37":{"price":1.276,"nominal":"744419","volume":"9488","trades":"2"},"15:36":{"price":1.2745,"nominal":"250606314","volume":"3197736","trades":"2"},"15:35":{"price":1.2745,"nominal":"250606314","volume":"3197736","trades":"2"},"15:34":{"price":1.276,"nominal":"156739","volume":"2000","trades":"4"},"15:33":{"price":1.276,"nominal":"156739","volume":"2000","trades":"4"},"15:32":{"price":1.276,"nominal":"156739","volume":"2000","trades":"4"},"15:31":{"price":1.276,"nominal":"156739","volume":"2000","trades":"4"},"15:30":{"price":1.276,"nominal":"156739","volume":"2000","trades":"4"},"15:29":{"price":1.276,"nominal":"156739","volume":"2000","trades":"4"},"15:28":{"price":1.276,"nominal":"156739","volume":"2000","trades":"4"},"15:27":{"price":1.276,"nominal":"156739","volume":"2000","trades":"4"},"15:26":{"price":1.276,"nominal":"2548900","volume":"32498","trades":"1"},"15:25":{"price":1.276,"nominal":"2548900","volume":"32498","trades":"1"},"15:24":{"price":1.276,"nominal":"2548900","volume":"32498","trades":"1"},"15:23":{"price":1.276,"nominal":"2548900","volume":"32498","trades":"1"},"15:22":{"price":1.276,"nominal":"2548900","volume":"32498","trades":"1"},"15:21":{"price":1.276,"nominal":"2548900","volume":"32498","trades":"1"},"15:20":{"price":1.276,"nominal":"2548900","volume":"32498","trades":"1"},"15:19":{"price":1.276,"nominal":"2548900","volume":"32498","trades":"1"},"15:18":{"price":1.276,"nominal":"2548900","volume":"32498","trades":"1"},"15:17":{"price":1.276,"nominal":"2548900","volume":"32498","trades":"1"},"15:16":{"price":1.276,"nominal":"2548900","volume":"32498","trades":"1"},"15:15":{"price":1.276,"nominal":"2548900","volume":"32498","trades":"1"},"15:14":{"price":1.276,"nominal":"2548900","volume":"32498","trades":"1"},"15:13":{"price":1.275,"nominal":"1000","volume":"13","trades":"1"},"15:12":{"price":1.275,"nominal":"1000","volume":"13","trades":"1"},"15:11":{"price":1.275,"nominal":"2850000","volume":"36338","trades":"1"},"15:10":{"price":1.275,"nominal":"2850000","volume":"36338","trades":"1"},"15:09":{"price":1.275,"nominal":"2850000","volume":"36338","trades":"1"},"15:08":{"price":1.275,"nominal":"2850000","volume":"36338","trades":"1"},"15:07":{"price":1.275,"nominal":"2850000","volume":"36338","trades":"1"},"15:06":{"price":1.275,"nominal":"2850000","volume":"36338","trades":"1"},"15:05":{"price":1.275,"nominal":"2850000","volume":"36338","trades":"1"},"15:04":{"price":1.275,"nominal":"2850000","volume":"36338","trades":"1"},"15:03":{"price":1.275,"nominal":"2850000","volume":"36338","trades":"1"},"15:02":{"price":1.275,"nominal":"3307657","volume":"42173","trades":"2"},"15:01":{"price":1.275,"nominal":"3307657","volume":"42173","trades":"2"},"15:00":{"price":1.275,"nominal":"592116","volume":"7555","trades":"3"},"14:59":{"price":1.275,"nominal":"592116","volume":"7555","trades":"3"},"14:58":{"price":1.275,"nominal":"592116","volume":"7555","trades":"3"},"14:57":{"price":1.276,"nominal":"664318","volume":"8477","trades":"2"},"14:56":{"price":1.276,"nominal":"664318","volume":"8477","trades":"2"},"14:55":{"price":1.276,"nominal":"664318","volume":"8477","trades":"2"},"14:54":{"price":1.276,"nominal":"664318","volume":"8477","trades":"2"},"14:53":{"price":1.276,"nominal":"664318","volume":"8477","trades":"2"},"14:52":{"price":1.276,"nominal":"664318","volume":"8477","trades":"2"},"14:51":{"price":1.276,"nominal":"664318","volume":"8477","trades":"2"},"14:50":{"price":1.277,"nominal":"1029102","volume":"13131","trades":"2"},"14:49":{"price":1.277,"nominal":"1029102","volume":"13131","trades":"2"},"14:48":{"price":1.277,"nominal":"1029102","volume":"13131","trades":"2"},"14:47":{"price":1.276,"nominal":"4035638","volume":"51487","trades":"4"},"14:46":{"price":1.276,"nominal":"4035638","volume":"51487","trades":"4"},"14:45":{"price":1.276,"nominal":"4035638","volume":"51487","trades":"4"},"14:44":{"price":1.276,"nominal":"4035638","volume":"51487","trades":"4"},"14:43":{"price":1.275,"nominal":"1225173","volume":"15625","trades":"2"},"14:42":{"price":1.276,"nominal":"589","volume":"8","trades":"1"},"14:41":{"price":1.276,"nominal":"589","volume":"8","trades":"1"},"14:40":{"price":1.275,"nominal":"10000","volume":"128","trades":"1"},"14:39":{"price":1.275,"nominal":"10000","volume":"128","trades":"1"},"14:38":{"price":1.275,"nominal":"750133871","volume":"9567958","trades":"1"},"14:37":{"price":1.275,"nominal":"750133871","volume":"9567958","trades":"1"},"14:36":{"price":1.275,"nominal":"750133871","volume":"9567958","trades":"1"},"14:35":{"price":1.275,"nominal":"750133871","volume":"9567958","trades":"1"},"14:34":{"price":1.2755,"nominal":"231","volume":"3","trades":"3"},"14:33":{"price":1.2755,"nominal":"420000000","volume":"5355000","trades":"1"},"14:32":{"price":1.275,"nominal":"2788714362","volume":"35556108","trades":"7"},"14:31":{"price":1.275,"nominal":"5000","volume":"64","trades":"1"},"14:30":{"price":1.275,"nominal":"305158031","volume":"3889162","trades":"7"},"14:29":{"price":1.275,"nominal":"305158031","volume":"3889162","trades":"7"},"14:28":{"price":1.274,"nominal":"7077063","volume":"90162","trades":"6"},"14:27":{"price":1.274,"nominal":"15700","volume":"200","trades":"1"},"14:26":{"price":1.2745,"nominal":"3750744","volume":"47784","trades":"1"},"14:25":{"price":1.274,"nominal":"1212333","volume":"15451","trades":"2"},"14:24":{"price":1.2745,"nominal":"224167315","volume":"2857087","trades":"6"},"14:23":{"price":1.2745,"nominal":"224167315","volume":"2857087","trades":"6"},"14:22":{"price":1.275,"nominal":"1000000000","volume":"12750000","trades":"1"},"14:21":{"price":1.275,"nominal":"1","volume":"0","trades":"1"},"14:20":{"price":1.2755,"nominal":"1151017","volume":"14670","trades":"5"},"14:19":{"price":1.2755,"nominal":"1151017","volume":"14670","trades":"5"},"14:18":{"price":1.2755,"nominal":"1151017","volume":"14670","trades":"5"},"14:17":{"price":1.2755,"nominal":"1151017","volume":"14670","trades":"5"},"14:16":{"price":1.2755,"nominal":"524000","volume":"6678","trades":"2"},"14:15":{"price":1.2755,"nominal":"524000","volume":"6678","trades":"2"},"14:14":{"price":1.2755,"nominal":"524000","volume":"6678","trades":"2"},"14:13":{"price":1.2745,"nominal":"5950872","volume":"75874","trades":"1"},"14:12":{"price":1.275,"nominal":"10000","volume":"128","trades":"1"},"14:11":{"price":1.275,"nominal":"10000","volume":"128","trades":"1"},"14:10":{"price":1.275,"nominal":"1000000000","volume":"12750000","trades":"1"},"14:09":{"price":1.275,"nominal":"1000000000","volume":"12750000","trades":"1"},"14:08":{"price":1.275,"nominal":"41000000","volume":"522545","trades":"1"},"14:07":{"price":1.275,"nominal":"41000000","volume":"522545","trades":"1"},"14:06":{"price":1.275,"nominal":"41000000","volume":"522545","trades":"1"},"14:05":{"price":1.2745,"nominal":"20000","volume":"255","trades":"1"},"14:04":{"price":1.2755,"nominal":"500000000","volume":"6375000","trades":"2"},"14:03":{"price":1.275,"nominal":"3876392","volume":"49443","trades":"3"},"14:02":{"price":1.2755,"nominal":"1","volume":"0","trades":"3"},"14:01":{"price":1.276,"nominal":"10","volume":"0","trades":"1"},"14:00":{"price":1.276,"nominal":"37958","volume":"484","trades":"2"},"13:59":{"price":1.276,"nominal":"962","volume":"12","trades":"1"},"13:58":{"price":1.276,"nominal":"21059891","volume":"268619","trades":"1"},"13:57":{"price":1.2755,"nominal":"731513","volume":"9330","trades":"1"},"13:56":{"price":1.2755,"nominal":"731513","volume":"9330","trades":"1"},"13:55":{"price":1.2755,"nominal":"731513","volume":"9330","trades":"1"},"13:54":{"price":1.2755,"nominal":"731513","volume":"9330","trades":"1"},"13:53":{"price":1.2755,"nominal":"731513","volume":"9330","trades":"1"},"13:52":{"price":1.2755,"nominal":"1568012","volume":"20000","trades":"1"},"13:51":{"price":1.2755,"nominal":"1568012","volume":"20000","trades":"1"},"13:50":{"price":1.2755,"nominal":"1568012","volume":"20000","trades":"1"},"13:49":{"price":1.2755,"nominal":"1568012","volume":"20000","trades":"1"},"13:48":{"price":1.2755,"nominal":"50000","volume":"638","trades":"1"},"13:47":{"price":1.2755,"nominal":"50000","volume":"638","trades":"1"},"13:46":{"price":1.2755,"nominal":"50000","volume":"638","trades":"1"},"13:45":{"price":1.2755,"nominal":"16929","volume":"216","trades":"1"},"13:44":{"price":1.2755,"nominal":"4655","volume":"59","trades":"1"},"13:43":{"price":1.2755,"nominal":"4655","volume":"59","trades":"1"},"13:42":{"price":1.2755,"nominal":"388080","volume":"4948","trades":"1"},"13:41":{"price":1.275,"nominal":"1569000","volume":"20013","trades":"1"},"13:40":{"price":1.275,"nominal":"1569000","volume":"20013","trades":"1"},"13:39":{"price":1.2755,"nominal":"121319","volume":"1547","trades":"1"},"13:38":{"price":1.275,"nominal":"12017333","volume":"153276","trades":"5"},"13:37":{"price":1.275,"nominal":"12017333","volume":"153276","trades":"5"},"13:36":{"price":1.275,"nominal":"12017333","volume":"153276","trades":"5"},"13:35":{"price":1.2755,"nominal":"19729","volume":"252","trades":"1"},"13:34":{"price":1.275,"nominal":"19600000","volume":"249998","trades":"1"},"13:33":{"price":1.2755,"nominal":"664","volume":"8","trades":"2"},"13:32":{"price":1.2755,"nominal":"664","volume":"8","trades":"2"},"13:31":{"price":1.2755,"nominal":"24034175","volume":"306436","trades":"1"},"13:30":{"price":1.275,"nominal":"600000000","volume":"7650000","trades":"4"},"13:29":{"price":1.275,"nominal":"10957379","volume":"139757","trades":"4"},"13:28":{"price":1.2755,"nominal":"2000000","volume":"25500","trades":"3"},"13:27":{"price":1.275,"nominal":"50392003","volume":"642500","trades":"4"},"13:26":{"price":1.275,"nominal":"50392003","volume":"642500","trades":"4"},"13:25":{"price":1.2755,"nominal":"15","volume":"0","trades":"1"},"13:24":{"price":1.275,"nominal":"100000000","volume":"1275000","trades":"1"},"13:23":{"price":1.275,"nominal":"515000000","volume":"6566250","trades":"8"},"13:22":{"price":1.275,"nominal":"515000000","volume":"6566250","trades":"8"},"13:21":{"price":1.275,"nominal":"515000000","volume":"6566250","trades":"8"},"13:20":{"price":1.275,"nominal":"115000000","volume":"1465750","trades":"2"},"13:19":{"price":1.2745,"nominal":"15441","volume":"197","trades":"1"},"13:18":{"price":1.2745,"nominal":"35441","volume":"452","trades":"2"},"13:17":{"price":1.2745,"nominal":"97588","volume":"1245","trades":"1"},"13:16":{"price":1.2745,"nominal":"97588","volume":"1245","trades":"1"},"13:15":{"price":1.2745,"nominal":"97588","volume":"1245","trades":"1"},"13:14":{"price":1.2745,"nominal":"97588","volume":"1245","trades":"1"},"13:13":{"price":1.276,"nominal":"328607","volume":"4193","trades":"5"},"13:12":{"price":1.276,"nominal":"328607","volume":"4193","trades":"5"},"13:11":{"price":1.276,"nominal":"328607","volume":"4193","trades":"5"},"13:10":{"price":1.276,"nominal":"328607","volume":"4193","trades":"5"},"13:09":{"price":1.276,"nominal":"328607","volume":"4193","trades":"5"},"13:08":{"price":1.276,"nominal":"13000000","volume":"165620","trades":"1"},"13:07":{"price":1.276,"nominal":"13000000","volume":"165620","trades":"1"},"13:06":{"price":1.274,"nominal":"10000","volume":"127","trades":"2"},"13:05":{"price":1.274,"nominal":"10000","volume":"127","trades":"2"},"13:04":{"price":1.274,"nominal":"212976","volume":"2717","trades":"1"},"13:03":{"price":1.274,"nominal":"212976","volume":"2717","trades":"1"},"13:02":{"price":1.274,"nominal":"212976","volume":"2717","trades":"1"},"13:01":{"price":1.274,"nominal":"212976","volume":"2717","trades":"1"},"13:00":{"price":1.274,"nominal":"212976","volume":"2717","trades":"1"},"12:59":{"price":1.2755,"nominal":"3254454","volume":"41550","trades":"5"},"12:58":{"price":1.2755,"nominal":"3254454","volume":"41550","trades":"5"},"12:57":{"price":1.2755,"nominal":"3254454","volume":"41550","trades":"5"},"12:56":{"price":1.2755,"nominal":"3254454","volume":"41550","trades":"5"},"12:55":{"price":1.2755,"nominal":"3254454","volume":"41550","trades":"5"},"12:54":{"price":1.277,"nominal":"711030","volume":"9080","trades":"1"},"12:53":{"price":1.277,"nominal":"711030","volume":"9080","trades":"1"},"12:52":{"price":1.277,"nominal":"711030","volume":"9080","trades":"1"},"12:51":{"price":1.277,"nominal":"711030","volume":"9080","trades":"1"},"12:50":{"price":1.277,"nominal":"711030","volume":"9080","trades":"1"},"12:49":{"price":1.277,"nominal":"711030","volume":"9080","trades":"1"},"12:48":{"price":1.277,"nominal":"711030","volume":"9080","trades":"1"},"12:47":{"price":1.277,"nominal":"711030","volume":"9080","trades":"1"},"12:46":{"price":1.277,"nominal":"711030","volume":"9080","trades":"1"},"12:45":{"price":1.277,"nominal":"711030","volume":"9080","trades":"1"},"12:44":{"price":1.277,"nominal":"711030","volume":"9080","trades":"1"},"12:43":{"price":1.277,"nominal":"711030","volume":"9080","trades":"1"},"12:42":{"price":1.277,"nominal":"711030","volume":"9080","trades":"1"},"12:41":{"price":1.277,"nominal":"711030","volume":"9080","trades":"1"},"12:40":{"price":1.277,"nominal":"711030","volume":"9080","trades":"1"},"12:39":{"price":1.277,"nominal":"711030","volume":"9080","trades":"1"},"12:38":{"price":1.277,"nominal":"628","volume":"8","trades":"1"},"12:37":{"price":1.277,"nominal":"628","volume":"8","trades":"1"},"12:36":{"price":1.277,"nominal":"628","volume":"8","trades":"1"},"12:35":{"price":1.277,"nominal":"628","volume":"8","trades":"1"},"12:34":{"price":1.277,"nominal":"628","volume":"8","trades":"1"},"12:33":{"price":1.277,"nominal":"628","volume":"8","trades":"1"},"12:32":{"price":1.277,"nominal":"628","volume":"8","trades":"1"},"12:31":{"price":1.277,"nominal":"628","volume":"8","trades":"1"},"12:30":{"price":1.2775,"nominal":"67438","volume":"862","trades":"2"},"12:29":{"price":1.2775,"nominal":"388858","volume":"4966","trades":"1"},"12:28":{"price":1.277,"nominal":"123709","volume":"1580","trades":"1"},"12:27":{"price":1.277,"nominal":"123709","volume":"1580","trades":"1"},"12:26":{"price":1.277,"nominal":"123709","volume":"1580","trades":"1"},"12:25":{"price":1.2775,"nominal":"10000","volume":"128","trades":"1"},"12:24":{"price":1.278,"nominal":"179078","volume":"2287","trades":"1"},"12:23":{"price":1.278,"nominal":"179078","volume":"2287","trades":"1"},"12:22":{"price":1.278,"nominal":"179078","volume":"2287","trades":"1"},"12:21":{"price":1.278,"nominal":"179078","volume":"2287","trades":"1"},"12:20":{"price":1.278,"nominal":"179078","volume":"2287","trades":"1"},"12:19":{"price":1.278,"nominal":"179078","volume":"2287","trades":"1"},"12:18":{"price":1.278,"nominal":"179078","volume":"2287","trades":"1"},"12:17":{"price":1.278,"nominal":"179078","volume":"2287","trades":"1"},"12:16":{"price":1.278,"nominal":"179078","volume":"2287","trades":"1"},"12:15":{"price":1.277,"nominal":"39818673","volume":"508484","trades":"1"},"12:14":{"price":1.277,"nominal":"39818673","volume":"508484","trades":"1"},"12:13":{"price":1.277,"nominal":"39818673","volume":"508484","trades":"1"},"12:12":{"price":1.277,"nominal":"39818673","volume":"508484","trades":"1"},"12:11":{"price":1.277,"nominal":"26975267","volume":"344204","trades":"2"},"12:10":{"price":1.277,"nominal":"26975267","volume":"344204","trades":"2"},"12:09":{"price":1.276,"nominal":"97466","volume":"1243","trades":"4"},"12:08":{"price":1.2755,"nominal":"218985000","volume":"2792059","trades":"2"},"12:07":{"price":1.275,"nominal":"25709856","volume":"327802","trades":"5"},"12:06":{"price":1.276,"nominal":"5500000","volume":"70235","trades":"2"},"12:05":{"price":1.276,"nominal":"5500000","volume":"70235","trades":"2"},"12:04":{"price":1.276,"nominal":"5500000","volume":"70235","trades":"2"},"12:03":{"price":1.277,"nominal":"99360151","volume":"1267835","trades":"1"},"12:02":{"price":1.277,"nominal":"99360151","volume":"1267835","trades":"1"},"12:01":{"price":1.277,"nominal":"99360151","volume":"1267835","trades":"1"},"12:00":{"price":1.277,"nominal":"99360151","volume":"1267835","trades":"1"},"11:59":{"price":1.277,"nominal":"99360151","volume":"1267835","trades":"1"},"11:58":{"price":1.276,"nominal":"56446428","volume":"719641","trades":"5"},"11:57":{"price":1.276,"nominal":"56446428","volume":"719641","trades":"5"},"11:56":{"price":1.274,"nominal":"103076032","volume":"1314219","trades":"3"},"11:55":{"price":1.274,"nominal":"34712000","volume":"442231","trades":"1"},"11:54":{"price":1.274,"nominal":"38895","volume":"496","trades":"1"},"11:53":{"price":1.275,"nominal":"4260","volume":"54","trades":"2"},"11:52":{"price":1.273,"nominal":"243804916","volume":"3107294","trades":"1"},"11:51":{"price":1.273,"nominal":"243804916","volume":"3107294","trades":"1"},"11:50":{"price":1.273,"nominal":"243804916","volume":"3107294","trades":"1"},"11:49":{"price":1.273,"nominal":"243804916","volume":"3107294","trades":"1"},"11:48":{"price":1.2745,"nominal":"4246100","volume":"54117","trades":"4"},"11:47":{"price":1.2745,"nominal":"4246100","volume":"54117","trades":"4"},"11:46":{"price":1.2745,"nominal":"4246100","volume":"54117","trades":"4"},"11:45":{"price":1.2745,"nominal":"9","volume":"0","trades":"1"},"11:44":{"price":1.2745,"nominal":"9","volume":"0","trades":"1"},"11:43":{"price":1.2745,"nominal":"40000","volume":"510","trades":"1"},"11:42":{"price":1.2745,"nominal":"2000924","volume":"25502","trades":"2"},"11:41":{"price":1.2745,"nominal":"876282","volume":"11151","trades":"1"},"11:40":{"price":1.2725,"nominal":"130394","volume":"1661","trades":"5"},"11:39":{"price":1.2725,"nominal":"130394","volume":"1661","trades":"5"},"11:38":{"price":1.2725,"nominal":"130394","volume":"1661","trades":"5"},"11:37":{"price":1.2725,"nominal":"130394","volume":"1661","trades":"5"},"11:36":{"price":1.2725,"nominal":"130394","volume":"1661","trades":"5"},"11:35":{"price":1.275,"nominal":"2000000","volume":"25500","trades":"1"},"11:34":{"price":1.275,"nominal":"2000000","volume":"25500","trades":"1"},"11:33":{"price":1.275,"nominal":"2000000","volume":"25500","trades":"1"},"11:32":{"price":1.275,"nominal":"2000000","volume":"25500","trades":"1"},"11:31":{"price":1.275,"nominal":"2000000","volume":"25500","trades":"1"},"11:30":{"price":1.275,"nominal":"1253262","volume":"15954","trades":"4"},"11:29":{"price":1.275,"nominal":"1253262","volume":"15954","trades":"4"},"11:28":{"price":1.275,"nominal":"1253262","volume":"15954","trades":"4"},"11:27":{"price":1.275,"nominal":"1253262","volume":"15954","trades":"4"},"11:26":{"price":1.275,"nominal":"1253262","volume":"15954","trades":"4"},"11:25":{"price":1.275,"nominal":"1253262","volume":"15954","trades":"4"},"11:24":{"price":1.275,"nominal":"1253262","volume":"15954","trades":"4"},"11:23":{"price":1.275,"nominal":"1253262","volume":"15954","trades":"4"},"11:22":{"price":1.275,"nominal":"1253262","volume":"15954","trades":"4"},"11:21":{"price":1.273,"nominal":"100000","volume":"1273","trades":"2"},"11:20":{"price":1.273,"nominal":"2646","volume":"34","trades":"1"},"11:19":{"price":1.275,"nominal":"99883692","volume":"1272518","trades":"1"},"11:18":{"price":1.275,"nominal":"99883692","volume":"1272518","trades":"1"},"11:17":{"price":1.274,"nominal":"7500","volume":"96","trades":"1"},"11:16":{"price":1.274,"nominal":"7500","volume":"96","trades":"1"},"11:15":{"price":1.274,"nominal":"7500","volume":"96","trades":"1"},"11:14":{"price":1.275,"nominal":"28090","volume":"358","trades":"2"},"11:13":{"price":1.275,"nominal":"28090","volume":"358","trades":"2"},"11:12":{"price":1.274,"nominal":"536870","volume":"6845","trades":"2"},"11:11":{"price":1.274,"nominal":"536870","volume":"6845","trades":"2"},"11:10":{"price":1.275,"nominal":"588673","volume":"7506","trades":"2"},"11:09":{"price":1.275,"nominal":"1224484","volume":"15606","trades":"1"},"11:08":{"price":1.275,"nominal":"1224484","volume":"15606","trades":"1"},"11:07":{"price":1.2745,"nominal":"347747","volume":"4434","trades":"1"},"11:06":{"price":1.275,"nominal":"113015","volume":"1440","trades":"2"},"11:05":{"price":1.275,"nominal":"113015","volume":"1440","trades":"2"},"11:04":{"price":1.274,"nominal":"156985","volume":"2000","trades":"2"},"11:03":{"price":1.274,"nominal":"151922","volume":"1933","trades":"3"},"11:02":{"price":1.274,"nominal":"151922","volume":"1933","trades":"3"},"11:01":[],"11:00":[],"10:59":{"price":1.272,"nominal":"96950861","volume":"1235154","trades":"2"},"10:51":{"price":1.274,"nominal":"1300000","volume":"16575","trades":"2"},"10:50":{"price":1.275,"nominal":"4983566","volume":"63471","trades":"6"},"10:47":{"price":1.272,"nominal":"11806","volume":"151","trades":"3"},"10:44":{"price":1.276,"nominal":"100","volume":"1","trades":"1"},"10:42":{"price":1.276,"nominal":"1628543","volume":"20788","trades":"2"},"10:40":{"price":1.2765,"nominal":"2560501","volume":"32608","trades":"3"},"10:37":{"price":1.2735,"nominal":"3505226","volume":"44657","trades":"1"},"10:36":{"price":1.274,"nominal":"189393","volume":"2412","trades":"2"},"10:33":{"price":1.2735,"nominal":"931","volume":"12","trades":"3"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1.276,"return":0.39},"1w":{"date":"2026-03-12","prev":1.245,"return":2.89},"1m":{"date":"2026-02-19","prev":1.2145,"return":5.48},"3m":{"date":"2025-12-19","prev":1.209,"return":5.96},"6m":{"date":"2025-09-19","prev":0.825,"return":55.27},"9m":{"date":"2025-06-19","prev":1.0765,"return":19},"1y":{"date":"2025-03-19","prev":0.93,"return":37.74}},"ytm":{"1d":{"date":"2026-03-18","prev":32.57521,"return":-50},"1w":{"date":"2026-03-12","prev":35.75113,"return":-367},"1m":{"date":"2026-02-19","prev":36.84507,"return":-477},"3m":{"date":"2025-12-19","prev":30.93864,"return":113},"6m":{"date":"2025-09-19","prev":66.40574,"return":-3433},"9m":{"date":"2025-06-19","prev":29.41982,"return":265},"1y":{"date":"2025-03-19","prev":35.16575,"return":-309}}}}},"T30J6":{"ticker":"T30J6","name":"ARG Boncap 30\/06\/26","kind":"bondsa","img":"ARG","currency":{"ARS":"T30J6"},"cashflow":{"2026-06-30":{"interest":0,"amortization":1.44896,"total":1.44896}},"maturity":"2026-06-30","data":{"ARS":{"daily":{"2026-03-19":{"price":1.3445,"ytm":30.72627,"nominal":"5638042100","volume":"7578333971"},"2026-03-18":{"price":1.3425,"ytm":31.07678,"nominal":"16095007268","volume":"21589603303"},"2026-03-17":{"price":1.341,"ytm":31.25046,"nominal":"19362451527","volume":"25956264979"},"2026-03-16":{"price":1.3385,"ytm":31.7635,"nominal":"27001445553","volume":"36143732607"},"2026-03-13":{"price":1.3305,"ytm":34.164,"nominal":"22004225698","volume":"29260143153"},"2026-03-12":{"price":1.324,"ytm":35.28515,"nominal":"15228010416","volume":"20210782302"},"2026-03-11":{"price":1.327,"ytm":33.90387,"nominal":"11426568116","volume":"15167919632"},"2026-03-10":{"price":1.3245,"ytm":34.38341,"nominal":"5205797317","volume":"6896696581"},"2026-03-09":{"price":1.3235,"ytm":34.35983,"nominal":"11001889952","volume":"14563777060"},"2026-03-06":{"price":1.323,"ytm":34.17288,"nominal":"10555481002","volume":"13943058277"},"2026-03-05":{"price":1.3215,"ytm":33.6332,"nominal":"11549885383","volume":"15270475574"},"2026-03-04":{"price":1.322,"ytm":33.14513,"nominal":"13472667245","volume":"17831074111"},"2026-03-03":{"price":1.3195,"ytm":33.60301,"nominal":"10997083020","volume":"14498924359"},"2026-03-02":{"price":1.3215,"ytm":32.66002,"nominal":"18199489314","volume":"24019621663"},"2026-02-27":{"price":1.3175,"ytm":33.57477,"nominal":"24709465584","volume":"32537282372"},"2026-02-26":{"price":1.308,"ytm":35.51608,"nominal":"13167235953","volume":"17241971718"},"2026-02-25":{"price":1.303,"ytm":36.71804,"nominal":"11703565522","volume":"15260649400"},"2026-02-24":{"price":1.3025,"ytm":36.52942,"nominal":"8713850758","volume":"11343790729"},"2026-02-23":{"price":1.295,"ytm":38.49151,"nominal":"2771404122","volume":"3590100906"},"2026-02-20":{"price":1.297,"ytm":37.52513,"nominal":"5027086591","volume":"6510698177"},"2026-02-19":{"price":1.2905,"ytm":38.45834,"nominal":"15774026455","volume":"20390707679"},"2026-02-18":{"price":1.297,"ytm":36.19359,"nominal":"16882082193","volume":"21920600774"},"2026-02-13":{"price":1.298,"ytm":34.9711,"nominal":"26215909194","volume":"33988237418"},"2026-02-12":{"price":1.286,"ytm":37.44943,"nominal":"13410661638","volume":"17221909549"},"2026-02-11":{"price":1.278,"ytm":39.41673,"nominal":"4454573651","volume":"5696192653"},"2026-02-10":{"price":1.279,"ytm":38.79827,"nominal":"9255562160","volume":"11850753130"},"2026-02-09":{"price":1.278,"ytm":38.75647,"nominal":"6393808638","volume":"8183735748"},"2026-02-06":{"price":1.2775,"ytm":38.5749,"nominal":"16307262562","volume":"20837132460"},"2026-02-05":{"price":1.2725,"ytm":39.01213,"nominal":"10837114155","volume":"13854245618"},"2026-02-04":{"price":1.277,"ytm":37.46885,"nominal":"21132190174","volume":"26986099123"},"2026-02-03":{"price":1.271,"ytm":38.79524,"nominal":"7230858866","volume":"9188990329"},"2026-02-02":{"price":1.271,"ytm":38.48605,"nominal":"8813208390","volume":"11197578392"},"2026-01-30":{"price":1.271,"ytm":38.18172,"nominal":"21359682404","volume":"27162784277"},"2026-01-29":{"price":1.2655,"ytm":38.74453,"nominal":"14775487863","volume":"18681451934"},"2026-01-28":{"price":1.2695,"ytm":37.40004,"nominal":"3361205717","volume":"4264053018"},"2026-01-27":{"price":1.2635,"ytm":38.67452,"nominal":"7210569387","volume":"9115775347"},"2026-01-26":{"price":1.26,"ytm":39.29383,"nominal":"6635787650","volume":"8357510256"},"2026-01-23":{"price":1.258,"ytm":39.5176,"nominal":"12142001581","volume":"15275130119"},"2026-01-22":{"price":1.251,"ytm":40.43809,"nominal":"7913086876","volume":"9888124910"},"2026-01-21":{"price":1.246,"ytm":41.43364,"nominal":"8330910232","volume":"10373320845"},"2026-01-20":{"price":1.246,"ytm":41.12754,"nominal":"12156095391","volume":"15149461384"},"2026-01-19":{"price":1.245,"ytm":41.08263,"nominal":"14923195449","volume":"18582628952"},"2026-01-16":{"price":1.2445,"ytm":40.91078,"nominal":"10169320098","volume":"12654702169"},"2026-01-15":{"price":1.243,"ytm":40.4092,"nominal":"19542494667","volume":"24319229484"},"2026-01-14":{"price":1.2475,"ytm":39.01269,"nominal":"16978973995","volume":"21186428242"},"2026-01-13":{"price":1.244,"ytm":39.59392,"nominal":"20412392845","volume":"25452651582"},"2026-01-12":{"price":1.249,"ytm":38.10734,"nominal":"10707178958","volume":"13406027768"},"2026-01-09":{"price":1.252,"ytm":37.1309,"nominal":"17799807968","volume":"22295427799"},"2026-01-08":{"price":1.251,"ytm":36.60932,"nominal":"10646008583","volume":"13305043093"},"2026-01-07":{"price":1.249,"ytm":36.82463,"nominal":"19681341726","volume":"24495421578"},"2026-01-06":{"price":1.249,"ytm":36.5783,"nominal":"5861440100","volume":"7313682276"},"2026-01-05":{"price":1.249,"ytm":36.33523,"nominal":"9994574131","volume":"12500991709"},"2026-01-02":{"price":1.2435,"ytm":37.34754,"nominal":"3922938450","volume":"4868064356"},"2025-12-30":{"price":1.244,"ytm":36.50695,"nominal":"7632335215","volume":"9482274540"},"2025-12-29":{"price":1.2455,"ytm":35.48046,"nominal":"3890177855","volume":"4844616247"},"2025-12-26":{"price":1.2455,"ytm":35.25584,"nominal":"3251447572","volume":"4045845721"},"2025-12-24":{"price":1.246,"ytm":34.27961,"nominal":"108063198","volume":"134605075"},"2025-12-23":{"price":1.244,"ytm":34.48833,"nominal":"26322744316","volume":"32781243380"},"2025-12-22":{"price":1.2475,"ytm":33.55055,"nominal":"44983508301","volume":"56147810369"},"2025-12-19":{"price":1.25,"ytm":32.83514,"nominal":"74537902553","volume":"92914290891"},"2025-12-18":{"price":1.248,"ytm":32.65154,"nominal":"29663522660","volume":"36938345839"},"2025-12-17":{"price":1.252,"ytm":31.66285,"nominal":"8150804744","volume":"10221495773"},"2025-12-16":{"price":1.2545,"ytm":30.98691,"nominal":"23752728523","volume":"29541425285"},"2025-12-15":{"price":1.249,"ytm":31.88209,"nominal":"11829818696","volume":"14830971161"},"2025-12-12":{"price":1.2515,"ytm":31.20961,"nominal":"23328906890","volume":"29187914339"},"2025-12-11":{"price":1.244,"ytm":32.11847,"nominal":"17536725385","volume":"21791568489"},"2025-12-10":{"price":1.245,"ytm":31.74301,"nominal":"10169957156","volume":"12643771648"},"2025-12-09":{"price":1.2425,"ytm":32.04237,"nominal":"2151494613","volume":"2675310294"},"2025-12-05":{"price":1.244,"ytm":31.39889,"nominal":"9286598916","volume":"11547058364"},"2025-12-04":{"price":1.2405,"ytm":31.53218,"nominal":"10952439072","volume":"13595862380"},"2025-12-03":{"price":1.2405,"ytm":31.35898,"nominal":"12305429540","volume":"15258269382"},"2025-12-02":{"price":1.2365,"ytm":31.93021,"nominal":"9825959618","volume":"12132410682"},"2025-12-01":{"price":1.227,"ytm":33.53558,"nominal":"7299786575","volume":"8940208041"},"2025-11-28":{"price":1.2215,"ytm":34.39379,"nominal":"16620507131","volume":"20279343428"},"2025-11-27":{"price":1.212,"ytm":35.63348,"nominal":"7630636936","volume":"9266453538"},"2025-11-26":{"price":1.2135,"ytm":35.15705,"nominal":"2917595922","volume":"3540945117"},"2025-11-25":{"price":1.2165,"ytm":34.40631,"nominal":"6871602135","volume":"8359973985"},"2025-11-21":{"price":1.2165,"ytm":34.22329,"nominal":"18039736","volume":"22022829"},"2025-11-20":{"price":1.22,"ytm":33.57579,"nominal":"17608765748","volume":"21494089618"},"2025-11-19":{"price":1.2195,"ytm":32.79721,"nominal":"9749286745","volume":"11872777952"},"2025-11-18":{"price":1.2175,"ytm":32.98543,"nominal":"7097797556","volume":"8650942415"},"2025-11-17":{"price":1.218,"ytm":32.72741,"nominal":"13665459520","volume":"16625299494"},"2025-11-14":{"price":1.2165,"ytm":32.82594,"nominal":"10056149714","volume":"12203808587"},"2025-11-13":{"price":1.2115,"ytm":33.20674,"nominal":"6958574824","volume":"8433829185"},"2025-11-12":{"price":1.212,"ytm":32.95252,"nominal":"29078998654","volume":"35222908714"},"2025-11-11":{"price":1.211,"ytm":32.96216,"nominal":"21482529068","volume":"25992697850"},"2025-11-10":{"price":1.211,"ytm":32.79827,"nominal":"16638245188","volume":"20188080885"},"2025-11-07":{"price":1.2095,"ytm":32.89506,"nominal":"10263190100","volume":"12369855943"},"2025-11-06":{"price":1.202,"ytm":33.69982,"nominal":"520521197","volume":"626693905"},"2025-11-05":{"price":1.2025,"ytm":33.44946,"nominal":"18485399521","volume":"22179008631"},"2025-11-04":{"price":1.1915,"ytm":35.18821,"nominal":"6365675462","volume":"7546095352"},"2025-11-03":{"price":1.1895,"ytm":35.36561,"nominal":"11964783107","volume":"14258414830"},"2025-10-31":{"price":1.201,"ytm":33.22086,"nominal":"14058484639","volume":"16922401629"},"2025-10-30":{"price":1.2045,"ytm":32.16623,"nominal":"10807079913","volume":"12970382158"},"2025-10-29":{"price":1.185,"ytm":35.29341,"nominal":"19269199289","volume":"22854975520"},"2025-10-28":{"price":1.184,"ytm":35.29678,"nominal":"10133684618","volume":"11930191242"},"2025-10-27":{"price":1.18,"ytm":35.8134,"nominal":"26911971592","volume":"31412837935"},"2025-10-24":{"price":1.105,"ytm":49.53645,"nominal":"9963573727","volume":"10980519266"},"2025-10-23":{"price":1.1035,"ytm":49.11009,"nominal":"14674522608","volume":"16185189918"},"2025-10-22":{"price":1.101,"ytm":49.36613,"nominal":"10204711244","volume":"11287319493"},"2025-10-21":{"price":1.09,"ytm":51.32256,"nominal":"6978078745","volume":"7560182103"},"2025-10-20":{"price":1.0685,"ytm":55.49985,"nominal":"5188035493","volume":"5527208758"},"2025-10-17":{"price":1.0715,"ytm":54.6017,"nominal":"7419926637","volume":"7945356282"},"2025-10-16":{"price":1.068,"ytm":54.53406,"nominal":"13792816487","volume":"14670833262"},"2025-10-15":{"price":1.055,"ytm":56.98126,"nominal":"8730299582","volume":"9197696687"},"2025-10-14":{"price":1.058,"ytm":56.07842,"nominal":"16491429489","volume":"17602161126"},"2025-10-13":{"price":1.083,"ytm":50.76228,"nominal":"8344138408","volume":"9069927045"},"2025-10-09":{"price":1.0775,"ytm":50.88701,"nominal":"11134748864","volume":"11644360021"},"2025-10-08":{"price":1.016,"ytm":63.41337,"nominal":"14604051634","volume":"14612517759"},"2025-10-07":{"price":1.017,"ytm":62.88979,"nominal":"6626108743","volume":"6791611673"},"2025-10-06":{"price":1.038,"ytm":58.09164,"nominal":"11747907755","volume":"12164463102"},"2025-10-03":{"price":1.0335,"ytm":58.76147,"nominal":"20703370412","volume":"21061165434"},"2025-10-02":{"price":0.9961,"ytm":66.02338,"nominal":"10359116185","volume":"10247066761"},"2025-10-01":{"price":0.985,"ytm":68.23491,"nominal":"25260139176","volume":"25011893658"},"2025-09-30":{"price":0.9829,"ytm":68.39539,"nominal":"15970149709","volume":"15763700814"},"2025-09-29":{"price":1.023,"ytm":59.31863,"nominal":"7465445780","volume":"7709655950"},"2025-09-26":{"price":1.045,"ytm":54.60029,"nominal":"22059320914","volume":"23025494042"},"2025-09-25":{"price":1.0475,"ytm":53.38848,"nominal":"23719335446","volume":"25069084860"},"2025-09-24":{"price":1.067,"ytm":49.48581,"nominal":"19705246970","volume":"21014757565"},"2025-09-23":{"price":1.0395,"ytm":54.46131,"nominal":"13257404779","volume":"13683117636"},"2025-09-22":{"price":1.0095,"ytm":60.22702,"nominal":"6110644794","volume":"6194643045"},"2025-09-19":{"price":0.971,"ytm":68.2509,"nominal":"20726601311","volume":"20400218393"},"2025-09-18":{"price":0.985,"ytm":64.27629,"nominal":"31215117060","volume":"30702448014"},"2025-09-17":{"price":1.012,"ytm":58.4044,"nominal":"15621168167","volume":"15782016870"},"2025-09-16":{"price":1.0195,"ytm":56.66554,"nominal":"6924413421","volume":"7058542665"},"2025-09-15":{"price":1.017,"ytm":56.91018,"nominal":"8033089840","volume":"8137755638"},"2025-09-12":{"price":1.03,"ytm":54.16148,"nominal":"10455325931","volume":"10663724194"},"2025-09-11":{"price":1.035,"ytm":52.54509,"nominal":"16815261766","volume":"17514176766"},"2025-09-10":{"price":1.027,"ytm":53.8103,"nominal":"27192090888","volume":"27544291172"},"2025-09-09":{"price":0.9938,"ytm":60.00658,"nominal":"10264687681","volume":"10224222862"},"2025-09-08":{"price":0.995,"ytm":59.51165,"nominal":"44066394240","volume":"43537324950"},"2025-09-05":{"price":1.0195,"ytm":54.53439,"nominal":"10611315946","volume":"10843140754"},"2025-09-04":{"price":1.0195,"ytm":53.85875,"nominal":"6890797660","volume":"6978756214"},"2025-09-03":{"price":1.0125,"ytm":54.93572,"nominal":"6892354231","volume":"6986225139"},"2025-09-02":{"price":1.013,"ytm":54.61679,"nominal":"6614917912","volume":"6680021399"},"2025-09-01":{"price":1.016,"ytm":53.84008,"nominal":"4749668328","volume":"4817999056"},"2025-08-29":{"price":1.022,"ytm":52.53072,"nominal":"9524960102","volume":"9737387662"},"2025-08-28":{"price":1.025,"ytm":51.36636,"nominal":"8265230100","volume":"8444002443"},"2025-08-27":{"price":1.008,"ytm":54.20937,"nominal":"7427960218","volume":"7533704165"},"2025-08-26":{"price":1.012,"ytm":53.26807,"nominal":"23950697495","volume":"24217046806"},"2025-08-25":{"price":1.0045,"ytm":54.41185,"nominal":"13354094911","volume":"13386771661"},"2025-08-22":{"price":1.018,"ytm":51.78077,"nominal":"9265900627","volume":"9419181769"},"2025-08-21":{"price":1.015,"ytm":51.69622,"nominal":"18408618518","volume":"18547540897"},"2025-08-20":{"price":1.012,"ytm":52.01859,"nominal":"6351605950","volume":"6457705364"},"2025-08-19":{"price":1.0265,"ytm":49.32432,"nominal":"11730840296","volume":"12013129942"},"2025-08-18":{"price":1.03,"ytm":48.54692,"nominal":"7244677824","volume":"7552456864"},"2025-08-14":{"price":1.044,"ytm":46.06383,"nominal":"12588147970","volume":"13155909905"},"2025-08-13":{"price":1.0515,"ytm":44.19079,"nominal":"13435973590","volume":"14090394595"},"2025-08-12":{"price":1.043,"ytm":45.3628,"nominal":"8447815453","volume":"8812944857"},"2025-08-11":{"price":1.04,"ytm":45.66921,"nominal":"7756671248","volume":"8087943576"},"2025-08-08":{"price":1.0465,"ytm":44.47814,"nominal":"5997783191","volume":"6287623389"},"2025-08-07":{"price":1.0535,"ytm":42.91825,"nominal":"15592831286","volume":"16449950845"},"2025-08-06":{"price":1.068,"ytm":40.59901,"nominal":"12143763380","volume":"13025380534"},"2025-08-05":{"price":1.0745,"ytm":39.50721,"nominal":"24305929085","volume":"26178383570"},"2025-08-04":{"price":1.071,"ytm":39.87182,"nominal":"8808159733","volume":"9424509213"},"2025-08-01":{"price":1.07,"ytm":39.87421,"nominal":"14818209923","volume":"15795799833"},"2025-07-31":{"price":1.0615,"ytm":40.67727,"nominal":"39386151188","volume":"41634910887"},"2025-07-30":{"price":1.0315,"ytm":45.0093,"nominal":"22955909744","volume":"23742918119"},"2025-07-29":{"price":1.0275,"ytm":45.46343,"nominal":"15263691154","volume":"15706745451"},"2025-07-28":{"price":1.031,"ytm":44.76516,"nominal":"10036345956","volume":"10433758897"},"2025-07-25":{"price":1.0465,"ytm":42.28643,"nominal":"13099437796","volume":"13883728555"},"2025-07-24":{"price":1.06,"ytm":39.9046,"nominal":"20196313184","volume":"21467710611"},"2025-07-23":{"price":1.049,"ytm":41.33733,"nominal":"20372286469","volume":"21449797410"},"2025-07-22":{"price":1.042,"ytm":42.20766,"nominal":"20523021860","volume":"21341542439"},"2025-07-21":{"price":1.037,"ytm":42.79126,"nominal":"25786860647","volume":"26740086980"},"2025-07-18":{"price":1.05,"ytm":40.76904,"nominal":"18088687416","volume":"19068342750"},"2025-07-17":{"price":1.0535,"ytm":39.86272,"nominal":"17846624960","volume":"18955192531"},"2025-07-16":{"price":1.066,"ytm":38.00877,"nominal":"38065679656","volume":"40574175568"},"2025-07-15":{"price":1.0645,"ytm":38.08479,"nominal":"41945263925","volume":"44875053510"},"2025-07-14":{"price":1.0855,"ytm":35.17351,"nominal":"16562827654","volume":"18076599204"},"2025-07-11":{"price":1.092,"ytm":34.22104,"nominal":"37670798237","volume":"40994728363"},"2025-07-10":{"price":1.081,"ytm":35.2926,"nominal":"35797178020","volume":"38694522759"},"2025-07-08":{"price":1.074,"ytm":36.08402,"nominal":"35233547682","volume":"37614340619"},"2025-07-07":{"price":1.06,"ytm":37.68532,"nominal":"10759217949","volume":"11423291220"},"2025-07-04":{"price":1.068,"ytm":36.51116,"nominal":"15955572848","volume":"17052834501"},"2025-07-03":{"price":1.0665,"ytm":36.35229,"nominal":"20959947312","volume":"22392928222"},"2025-07-02":{"price":1.066,"ytm":36.30003,"nominal":"10673641441","volume":"11341377232"},"2025-07-01":{"price":1.0535,"ytm":37.80972,"nominal":"25348846052","volume":"26669088078"},"2025-06-30":{"price":1.055,"ytm":37.49192,"nominal":"31314277056","volume":"33018834576"},"2025-06-27":{"price":1.069,"ytm":35.57174,"nominal":"12052721422","volume":"12867066666"},"2025-06-26":{"price":1.0615,"ytm":36.18414,"nominal":"12585099076","volume":"13384066535"},"2025-06-25":{"price":1.071,"ytm":34.87545,"nominal":"3845686511","volume":"4121489115"},"2025-06-24":{"price":1.073,"ytm":34.51846,"nominal":"7124867150","volume":"7665710548"},"2025-06-23":{"price":1.075,"ytm":34.16479,"nominal":"7976036780","volume":"8600971942"},"2025-06-19":{"price":1.0875,"ytm":32.54573,"nominal":"9294752202","volume":"10137647361"},"2025-06-18":{"price":1.0865,"ytm":32.26718,"nominal":"18092972372","volume":"19623839027"},"2025-06-17":{"price":1.0985,"ytm":30.77005,"nominal":"5380569677","volume":"5898586119"},"2025-06-13":{"price":1.105,"ytm":29.93444,"nominal":"3907331964","volume":"4314608742"},"2025-06-12":{"price":1.0975,"ytm":30.4252,"nominal":"5365593810","volume":"5904720005"},"2025-06-11":{"price":1.0935,"ytm":30.7894,"nominal":"6952452617","volume":"7611712133"},"2025-06-10":{"price":1.0975,"ytm":30.24488,"nominal":"14372507121","volume":"15759227045"},"2025-06-09":{"price":1.092,"ytm":30.77735,"nominal":"7361255542","volume":"8048992648"},"2025-06-06":{"price":1.091,"ytm":30.79982,"nominal":"3368744090","volume":"3674553613"},"2025-06-05":{"price":1.091,"ytm":30.52926,"nominal":"5479431682","volume":"5968394131"},"2025-06-04":{"price":1.091,"ytm":30.44012,"nominal":"3859604198","volume":"4228187672"},"2025-06-03":{"price":1.097,"ytm":29.68537,"nominal":"13005815252","volume":"14229087207"},"2025-06-02":{"price":1.0915,"ytm":30.20778,"nominal":"8022080480","volume":"8762734133"},"2025-05-30":{"price":1.087,"ytm":30.62092,"nominal":"17522494291","volume":"19001482804"},"2025-05-29":{"price":1.076,"ytm":31.58553,"nominal":"15449650618","volume":"16595318611"},"2025-05-28":{"price":1.078,"ytm":31.27011,"nominal":"13346441414","volume":"14374018227"},"2025-05-27":{"price":1.069,"ytm":32.19359,"nominal":"17090660677","volume":"18189334757"},"2025-05-26":{"price":1.054,"ytm":33.8211,"nominal":"8898643652","volume":"9391361596"},"2025-05-23":{"price":1.0525,"ytm":33.89768,"nominal":"8900147566","volume":"9350945552"},"2025-05-22":{"price":1.056,"ytm":33.20563,"nominal":"4728483516","volume":"4997271569"},"2025-05-21":{"price":1.057,"ytm":32.99727,"nominal":"6214307863","volume":"6566972922"},"2025-05-20":{"price":1.0685,"ytm":31.61296,"nominal":"7511634417","volume":"8017204193"},"2025-05-19":{"price":1.0615,"ytm":32.30396,"nominal":"6914303532","volume":"7336955120"},"2025-05-16":{"price":1.055,"ytm":32.94378,"nominal":"1729655981","volume":"1830905718"},"2025-05-15":{"price":1.0565,"ytm":32.49926,"nominal":"6196038372","volume":"6556458118"},"2025-05-14":{"price":1.056,"ytm":32.46428,"nominal":"17597861752","volume":"18524650403"},"2025-05-13":{"price":1.0485,"ytm":33.21302,"nominal":"9878543976","volume":"10342957125"},"2025-05-12":{"price":1.047,"ytm":33.2892,"nominal":"10788967908","volume":"11309638790"},"2025-05-09":{"price":1.055,"ytm":32.30523,"nominal":"11236676391","volume":"11730963774"},"2025-05-08":{"price":1.0435,"ytm":33.31274,"nominal":"3834426620","volume":"4003096960"},"2025-05-07":{"price":1.03,"ytm":34.74556,"nominal":"5227051336","volume":"5401385993"},"2025-05-06":{"price":1.019,"ytm":35.91589,"nominal":"5220981040","volume":"5313473428"},"2025-05-05":{"price":1.0145,"ytm":36.34038,"nominal":"1299491717","volume":"1320765014"},"2025-04-30":{"price":1.0205,"ytm":35.54481,"nominal":"3346149139","volume":"3407919233"},"2025-04-29":{"price":1.018,"ytm":35.34616,"nominal":"4699599391","volume":"4785654327"},"2025-04-28":{"price":1.016,"ytm":35.47797,"nominal":"6526566740","volume":"6648482585"},"2025-04-25":{"price":1.0165,"ytm":35.32506,"nominal":"7406152494","volume":"7546867964"},"2025-04-24":{"price":1.019,"ytm":34.75959,"nominal":"7916571418","volume":"8029470587"},"2025-04-23":{"price":1.012,"ytm":35.45371,"nominal":"13217675037","volume":"13355573471"},"2025-04-22":{"price":1.02,"ytm":34.46273,"nominal":"17247183436","volume":"17576632714"},"2025-04-21":{"price":1.0155,"ytm":34.87196,"nominal":"16036253330","volume":"16315721923"},"2025-04-16":{"price":1.0035,"ytm":36.13123,"nominal":"6392059122","volume":"6461867455"},"2025-04-15":{"price":0.9651,"ytm":40.12055,"nominal":"7992470008","volume":"7808267580"},"2025-04-14":{"price":0.969,"ytm":39.54652,"nominal":"11719697549","volume":"11219958758"},"2025-04-11":{"price":0.9508,"ytm":41.6434,"nominal":"11968147724","volume":"11174402660"},"2025-04-10":{"price":0.903,"ytm":47.42251,"nominal":"20138441896","volume":"17928353045"},"2025-04-09":{"price":0.9,"ytm":47.69624,"nominal":"15327838854","volume":"13820224688"},"2025-04-08":{"price":0.9015,"ytm":47.36678,"nominal":"20224780008","volume":"18031389937"},"2025-04-07":{"price":0.905,"ytm":46.77486,"nominal":"19363259013","volume":"17604511783"},"2025-04-04":{"price":0.94,"ytm":42.19197,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.9495,"ytm":40.7121,"nominal":"5252064462","volume":"4981785014"},"2025-04-01":{"price":0.951,"ytm":40.4272,"nominal":"12181663110","volume":"11613592524"},"2025-03-31":{"price":0.9382,"ytm":41.7514,"nominal":"4719814998","volume":"4430134139"},"2025-03-28":{"price":0.945,"ytm":40.826,"nominal":"4325298559","volume":"4078424524"},"2025-03-27":{"price":0.9395,"ytm":41.16542,"nominal":"7075368131","volume":"6617281101"},"2025-03-26":{"price":0.9315,"ytm":42.02074,"nominal":"9660449390","volume":"9023362580"},"2025-03-25":{"price":0.928,"ytm":42.3366,"nominal":"3312852209","volume":"3076162096"},"2025-03-21":{"price":0.9359,"ytm":41.2779,"nominal":"5904647231","volume":"5539892968"},"2025-03-20":{"price":0.9515,"ytm":39.04612,"nominal":"8271229761","volume":"7990532116"},"2025-03-19":{"price":0.959,"ytm":38.09738,"nominal":"18113026553","volume":"17026715533"},"2025-03-18":{"price":0.935,"ytm":40.75904,"nominal":"4037794615","volume":"3821827917"},"2025-03-17":{"price":0.9705,"ytm":36.6331,"nominal":"5074750740","volume":"4937891950"}},"intraday":{"2026-03-19":{"17:00":{"price":1.3445,"nominal":"750000","volume":"10080","trades":"1"},"16:59":{"price":1.344,"nominal":"20000","volume":"269","trades":"1"},"16:58":{"price":1.344,"nominal":"20000","volume":"269","trades":"1"},"16:57":{"price":1.344,"nominal":"20000","volume":"269","trades":"1"},"16:56":{"price":1.344,"nominal":"20000","volume":"269","trades":"1"},"16:55":{"price":1.3445,"nominal":"710630","volume":"9554","trades":"3"},"16:54":{"price":1.3445,"nominal":"1000000","volume":"13445","trades":"1"},"16:53":{"price":1.3445,"nominal":"638994799","volume":"8591285","trades":"1"},"16:52":{"price":1.3445,"nominal":"15197","volume":"204","trades":"3"},"16:51":{"price":1.3445,"nominal":"15197","volume":"204","trades":"3"},"16:50":{"price":1.3445,"nominal":"15197","volume":"204","trades":"3"},"16:49":{"price":1.3445,"nominal":"15197","volume":"204","trades":"3"},"16:48":{"price":1.3435,"nominal":"2079528","volume":"27956","trades":"2"},"16:47":{"price":1.344,"nominal":"500000000","volume":"6722500","trades":"1"},"16:46":{"price":1.344,"nominal":"500000000","volume":"6722500","trades":"1"},"16:45":{"price":1.3445,"nominal":"1619232","volume":"21771","trades":"2"},"16:44":{"price":1.3445,"nominal":"1619232","volume":"21771","trades":"2"},"16:43":{"price":1.3445,"nominal":"1500000000","volume":"20167500","trades":"3"},"16:42":{"price":1.3445,"nominal":"3484","volume":"47","trades":"2"},"16:41":{"price":1.3445,"nominal":"4989340","volume":"67082","trades":"3"},"16:40":{"price":1.3445,"nominal":"4989340","volume":"67082","trades":"3"},"16:39":{"price":1.3445,"nominal":"4989340","volume":"67082","trades":"3"},"16:38":{"price":1.3445,"nominal":"4989340","volume":"67082","trades":"3"},"16:37":{"price":1.3445,"nominal":"149640184","volume":"2011912","trades":"5"},"16:36":{"price":1.3445,"nominal":"149640184","volume":"2011912","trades":"5"},"16:35":{"price":1.3445,"nominal":"32298196","volume":"434249","trades":"2"},"16:34":{"price":1.3445,"nominal":"69800000","volume":"938112","trades":"6"},"16:33":{"price":1.3445,"nominal":"69800000","volume":"938112","trades":"6"},"16:32":{"price":1.344,"nominal":"18406726","volume":"247478","trades":"6"},"16:31":{"price":1.3445,"nominal":"510399342","volume":"6862317","trades":"8"},"16:30":{"price":1.3445,"nominal":"510399342","volume":"6862317","trades":"8"},"16:29":{"price":1.345,"nominal":"5855809","volume":"78749","trades":"2"},"16:28":{"price":1.3445,"nominal":"85011459","volume":"1142980","trades":"6"},"16:27":{"price":1.3445,"nominal":"5786006","volume":"77822","trades":"1"},"16:26":{"price":1.345,"nominal":"3152","volume":"42","trades":"2"},"16:25":{"price":1.345,"nominal":"3152","volume":"42","trades":"2"},"16:24":{"price":1.345,"nominal":"3152","volume":"42","trades":"2"},"16:23":{"price":1.345,"nominal":"3152","volume":"42","trades":"2"},"16:22":{"price":1.345,"nominal":"3152","volume":"42","trades":"2"},"16:21":{"price":1.345,"nominal":"3152","volume":"42","trades":"2"},"16:20":{"price":1.345,"nominal":"68360","volume":"919","trades":"1"},"16:19":{"price":1.345,"nominal":"1632867","volume":"21961","trades":"3"},"16:18":{"price":1.345,"nominal":"56729525","volume":"762728","trades":"1"},"16:17":{"price":1.345,"nominal":"56729525","volume":"762728","trades":"1"},"16:16":{"price":1.3445,"nominal":"13780","volume":"185","trades":"5"},"16:15":{"price":1.3445,"nominal":"3070000","volume":"41272","trades":"2"},"16:14":{"price":1.3445,"nominal":"10226","volume":"137","trades":"1"},"16:13":{"price":1.3445,"nominal":"10226","volume":"137","trades":"1"},"16:12":{"price":1.344,"nominal":"36631695","volume":"492513","trades":"1"},"16:11":{"price":1.3445,"nominal":"595","volume":"8","trades":"1"},"16:10":{"price":1.3445,"nominal":"595","volume":"8","trades":"1"},"16:09":{"price":1.344,"nominal":"57126392","volume":"767779","trades":"2"},"16:08":{"price":1.344,"nominal":"57126392","volume":"767779","trades":"2"},"16:07":{"price":1.344,"nominal":"57126392","volume":"767779","trades":"2"},"16:06":{"price":1.344,"nominal":"20260615","volume":"272303","trades":"6"},"16:05":{"price":1.344,"nominal":"20260615","volume":"272303","trades":"6"},"16:04":{"price":1.344,"nominal":"20260615","volume":"272303","trades":"6"},"16:03":{"price":1.344,"nominal":"3124490","volume":"41993","trades":"3"},"16:02":{"price":1.344,"nominal":"1197790","volume":"16097","trades":"2"},"16:01":{"price":1.3435,"nominal":"86252","volume":"1159","trades":"1"},"16:00":{"price":1.3435,"nominal":"2","volume":"0","trades":"1"},"15:59":{"price":1.344,"nominal":"806598","volume":"10841","trades":"1"},"15:58":{"price":1.344,"nominal":"31613","volume":"425","trades":"1"},"15:57":{"price":1.344,"nominal":"31613","volume":"425","trades":"1"},"15:56":{"price":1.344,"nominal":"31613","volume":"425","trades":"1"},"15:55":{"price":1.344,"nominal":"99857","volume":"1342","trades":"1"},"15:54":{"price":1.344,"nominal":"99857","volume":"1342","trades":"1"},"15:53":{"price":1.344,"nominal":"20515497","volume":"275728","trades":"3"},"15:52":{"price":1.344,"nominal":"520359","volume":"6991","trades":"4"},"15:51":{"price":1.344,"nominal":"238086","volume":"3200","trades":"2"},"15:50":{"price":1.344,"nominal":"1","volume":"0","trades":"1"},"15:49":{"price":1.344,"nominal":"43858","volume":"590","trades":"1"},"15:48":{"price":1.344,"nominal":"43858","volume":"590","trades":"1"},"15:47":{"price":1.3445,"nominal":"262000","volume":"3520","trades":"1"},"15:46":{"price":1.3445,"nominal":"262000","volume":"3520","trades":"1"},"15:45":{"price":1.3445,"nominal":"262000","volume":"3520","trades":"1"},"15:44":{"price":1.3445,"nominal":"262000","volume":"3520","trades":"1"},"15:43":{"price":1.3445,"nominal":"262000","volume":"3520","trades":"1"},"15:42":{"price":1.3435,"nominal":"74007000","volume":"995024","trades":"1"},"15:41":{"price":1.3445,"nominal":"355157","volume":"4772","trades":"1"},"15:40":{"price":1.3445,"nominal":"355157","volume":"4772","trades":"1"},"15:39":{"price":1.3435,"nominal":"292632","volume":"3934","trades":"3"},"15:38":{"price":1.3445,"nominal":"92978","volume":"1250","trades":"1"},"15:37":{"price":1.3445,"nominal":"19225214","volume":"258476","trades":"2"},"15:36":{"price":1.3445,"nominal":"19225214","volume":"258476","trades":"2"},"15:35":{"price":1.344,"nominal":"4560333","volume":"61291","trades":"1"},"15:34":{"price":1.344,"nominal":"4560333","volume":"61291","trades":"1"},"15:33":{"price":1.344,"nominal":"4560333","volume":"61291","trades":"1"},"15:32":{"price":1.344,"nominal":"56992857","volume":"765984","trades":"5"},"15:31":{"price":1.344,"nominal":"210762","volume":"2834","trades":"2"},"15:30":{"price":1.344,"nominal":"210762","volume":"2834","trades":"2"},"15:29":{"price":1.3445,"nominal":"1530000","volume":"20571","trades":"1"},"15:28":{"price":1.3445,"nominal":"100","volume":"1","trades":"1"},"15:27":{"price":1.3445,"nominal":"100","volume":"1","trades":"1"},"15:26":{"price":1.3445,"nominal":"100","volume":"1","trades":"1"},"15:25":{"price":1.344,"nominal":"2321959","volume":"31219","trades":"1"},"15:24":{"price":1.3445,"nominal":"148809","volume":"2000","trades":"1"},"15:23":{"price":1.344,"nominal":"892857","volume":"12000","trades":"1"},"15:22":{"price":1.344,"nominal":"892857","volume":"12000","trades":"1"},"15:21":{"price":1.344,"nominal":"892857","volume":"12000","trades":"1"},"15:20":{"price":1.344,"nominal":"892857","volume":"12000","trades":"1"},"15:19":{"price":1.344,"nominal":"892857","volume":"12000","trades":"1"},"15:18":{"price":1.344,"nominal":"892857","volume":"12000","trades":"1"},"15:17":{"price":1.344,"nominal":"279086","volume":"3751","trades":"3"},"15:16":{"price":1.344,"nominal":"279086","volume":"3751","trades":"3"},"15:15":{"price":1.344,"nominal":"279086","volume":"3751","trades":"3"},"15:14":{"price":1.3445,"nominal":"1006033","volume":"13521","trades":"1"},"15:13":{"price":1.344,"nominal":"3122000","volume":"41944","trades":"2"},"15:12":{"price":1.3435,"nominal":"2637036","volume":"35442","trades":"3"},"15:11":{"price":1.344,"nominal":"1500","volume":"20","trades":"1"},"15:10":{"price":1.344,"nominal":"8055417","volume":"108225","trades":"4"},"15:09":{"price":1.3435,"nominal":"230881","volume":"3103","trades":"2"},"15:08":{"price":1.344,"nominal":"17630","volume":"237","trades":"2"},"15:07":{"price":1.344,"nominal":"17630","volume":"237","trades":"2"},"15:06":{"price":1.344,"nominal":"17630","volume":"237","trades":"2"},"15:05":{"price":1.343,"nominal":"110416","volume":"1483","trades":"2"},"15:04":{"price":1.343,"nominal":"12482954","volume":"167646","trades":"1"},"15:03":{"price":1.343,"nominal":"1395810","volume":"18760","trades":"1"},"15:02":{"price":1.343,"nominal":"1395810","volume":"18760","trades":"1"},"15:01":{"price":1.344,"nominal":"1995006","volume":"26813","trades":"5"},"15:00":{"price":1.344,"nominal":"1995006","volume":"26813","trades":"5"},"14:59":{"price":1.344,"nominal":"1995006","volume":"26813","trades":"5"},"14:58":{"price":1.344,"nominal":"12824004","volume":"172412","trades":"3"},"14:57":{"price":1.3445,"nominal":"200000","volume":"2689","trades":"1"},"14:56":{"price":1.3445,"nominal":"200000","volume":"2689","trades":"1"},"14:55":{"price":1.3445,"nominal":"5550","volume":"75","trades":"1"},"14:54":{"price":1.3445,"nominal":"5550","volume":"75","trades":"1"},"14:53":{"price":1.3445,"nominal":"223131","volume":"3000","trades":"1"},"14:52":{"price":1.3445,"nominal":"11900","volume":"160","trades":"1"},"14:51":{"price":1.3445,"nominal":"247077","volume":"3322","trades":"3"},"14:50":{"price":1.3445,"nominal":"73691","volume":"991","trades":"1"},"14:49":{"price":1.3445,"nominal":"42493","volume":"571","trades":"1"},"14:48":{"price":1.344,"nominal":"140000","volume":"1882","trades":"1"},"14:47":{"price":1.344,"nominal":"39143","volume":"526","trades":"2"},"14:46":{"price":1.344,"nominal":"39143","volume":"526","trades":"2"},"14:45":{"price":1.344,"nominal":"39143","volume":"526","trades":"2"},"14:44":{"price":1.3445,"nominal":"251190523","volume":"3377251","trades":"4"},"14:43":{"price":1.344,"nominal":"158642","volume":"2132","trades":"2"},"14:42":{"price":1.344,"nominal":"9798802","volume":"131696","trades":"3"},"14:41":{"price":1.344,"nominal":"163684539","volume":"2199920","trades":"1"},"14:40":{"price":1.344,"nominal":"438","volume":"6","trades":"3"},"14:39":{"price":1.344,"nominal":"438","volume":"6","trades":"3"},"14:38":{"price":1.344,"nominal":"100000","volume":"1343","trades":"1"},"14:37":{"price":1.343,"nominal":"3295","volume":"44","trades":"1"},"14:36":{"price":1.344,"nominal":"2023","volume":"27","trades":"2"},"14:35":{"price":1.344,"nominal":"148809","volume":"2000","trades":"1"},"14:34":{"price":1.344,"nominal":"5759","volume":"77","trades":"1"},"14:33":{"price":1.344,"nominal":"1195747","volume":"16071","trades":"2"},"14:32":{"price":1.344,"nominal":"1195747","volume":"16071","trades":"2"},"14:31":{"price":1.344,"nominal":"29279813","volume":"393391","trades":"5"},"14:30":{"price":1.3435,"nominal":"5000000","volume":"67150","trades":"2"},"14:29":{"price":1.343,"nominal":"90328251","volume":"1213108","trades":"1"},"14:28":{"price":1.343,"nominal":"90328251","volume":"1213108","trades":"1"},"14:27":{"price":1.343,"nominal":"5439507","volume":"73064","trades":"3"},"14:26":{"price":1.343,"nominal":"20440","volume":"275","trades":"2"},"14:25":{"price":1.343,"nominal":"20440","volume":"275","trades":"2"},"14:24":{"price":1.3435,"nominal":"148864","volume":"2000","trades":"1"},"14:23":{"price":1.3435,"nominal":"148864","volume":"2000","trades":"1"},"14:22":{"price":1.3435,"nominal":"4694323","volume":"63046","trades":"6"},"14:21":{"price":1.3435,"nominal":"4694323","volume":"63046","trades":"6"},"14:20":{"price":1.3435,"nominal":"472646","volume":"6350","trades":"1"},"14:19":{"price":1.3435,"nominal":"1692030","volume":"22732","trades":"1"},"14:18":{"price":1.3435,"nominal":"1692030","volume":"22732","trades":"1"},"14:17":{"price":1.3435,"nominal":"675844","volume":"9080","trades":"3"},"14:16":{"price":1.3435,"nominal":"675844","volume":"9080","trades":"3"},"14:15":{"price":1.3435,"nominal":"833394","volume":"11197","trades":"2"},"14:14":{"price":1.343,"nominal":"158548471","volume":"2130096","trades":"7"},"14:13":{"price":1.343,"nominal":"158548471","volume":"2130096","trades":"7"},"14:12":{"price":1.343,"nominal":"158548471","volume":"2130096","trades":"7"},"14:11":{"price":1.3435,"nominal":"912032","volume":"12254","trades":"4"},"14:10":{"price":1.344,"nominal":"2980654","volume":"40060","trades":"2"},"14:09":{"price":1.344,"nominal":"5886380","volume":"79104","trades":"4"},"14:08":{"price":1.3435,"nominal":"61000","volume":"820","trades":"1"},"14:07":{"price":1.344,"nominal":"198746","volume":"2671","trades":"1"},"14:06":{"price":1.344,"nominal":"148809","volume":"2000","trades":"3"},"14:05":{"price":1.344,"nominal":"148809","volume":"2000","trades":"3"},"14:04":{"price":1.344,"nominal":"148809","volume":"2000","trades":"3"},"14:03":{"price":1.344,"nominal":"3997793","volume":"53730","trades":"1"},"14:02":{"price":1.344,"nominal":"75986239","volume":"1021255","trades":"7"},"14:01":{"price":1.344,"nominal":"16132971","volume":"216827","trades":"3"},"14:00":{"price":1.344,"nominal":"136142094","volume":"1829069","trades":"1"},"13:59":{"price":1.3435,"nominal":"3137940","volume":"42157","trades":"2"},"13:58":{"price":1.3435,"nominal":"3137940","volume":"42157","trades":"2"},"13:57":{"price":1.3435,"nominal":"3137940","volume":"42157","trades":"2"},"13:56":{"price":1.3435,"nominal":"17190240","volume":"230939","trades":"4"},"13:55":{"price":1.343,"nominal":"792500","volume":"10643","trades":"3"},"13:54":{"price":1.343,"nominal":"742456","volume":"9975","trades":"3"},"13:53":{"price":1.3435,"nominal":"4393","volume":"59","trades":"1"},"13:52":{"price":1.3435,"nominal":"1944979","volume":"26121","trades":"1"},"13:51":{"price":1.343,"nominal":"6782","volume":"91","trades":"1"},"13:50":{"price":1.3435,"nominal":"38285","volume":"514","trades":"2"},"13:49":{"price":1.3435,"nominal":"38285","volume":"514","trades":"2"},"13:48":{"price":1.3435,"nominal":"46827834","volume":"628898","trades":"1"},"13:47":{"price":1.343,"nominal":"5582433","volume":"75000","trades":"3"},"13:46":{"price":1.343,"nominal":"5582433","volume":"75000","trades":"3"},"13:45":{"price":1.3435,"nominal":"36990","volume":"497","trades":"1"},"13:44":{"price":1.3435,"nominal":"36990","volume":"497","trades":"1"},"13:43":{"price":1.3435,"nominal":"7163","volume":"96","trades":"1"},"13:42":{"price":1.3435,"nominal":"7163","volume":"96","trades":"1"},"13:41":{"price":1.3435,"nominal":"7163","volume":"96","trades":"1"},"13:40":{"price":1.3435,"nominal":"7163","volume":"96","trades":"1"},"13:39":{"price":1.3435,"nominal":"5774837","volume":"77563","trades":"2"},"13:38":{"price":1.343,"nominal":"5724970","volume":"76886","trades":"6"},"13:37":{"price":1.343,"nominal":"5724970","volume":"76886","trades":"6"},"13:36":{"price":1.343,"nominal":"5724970","volume":"76886","trades":"6"},"13:35":{"price":1.343,"nominal":"5724970","volume":"76886","trades":"6"},"13:34":{"price":1.343,"nominal":"21951787","volume":"294812","trades":"2"},"13:33":{"price":1.343,"nominal":"11836336","volume":"158962","trades":"4"},"13:32":{"price":1.343,"nominal":"521026","volume":"7000","trades":"2"},"13:31":{"price":1.343,"nominal":"521026","volume":"7000","trades":"2"},"13:30":{"price":1.3435,"nominal":"1129164","volume":"15166","trades":"2"},"13:29":{"price":1.343,"nominal":"1069519","volume":"14364","trades":"1"},"13:28":{"price":1.343,"nominal":"1069519","volume":"14364","trades":"1"},"13:27":{"price":1.343,"nominal":"1069519","volume":"14364","trades":"1"},"13:26":{"price":1.343,"nominal":"311622","volume":"4185","trades":"1"},"13:25":{"price":1.343,"nominal":"311622","volume":"4185","trades":"1"},"13:24":{"price":1.343,"nominal":"311622","volume":"4185","trades":"1"},"13:23":{"price":1.343,"nominal":"311622","volume":"4185","trades":"1"},"13:22":{"price":1.343,"nominal":"250000","volume":"3358","trades":"1"},"13:21":{"price":1.343,"nominal":"4323035","volume":"58058","trades":"1"},"13:20":{"price":1.343,"nominal":"4323035","volume":"58058","trades":"1"},"13:19":{"price":1.343,"nominal":"10800000","volume":"145098","trades":"1"},"13:18":{"price":1.343,"nominal":"10800000","volume":"145098","trades":"1"},"13:17":{"price":1.343,"nominal":"10800000","volume":"145098","trades":"1"},"13:16":{"price":1.343,"nominal":"10800000","volume":"145098","trades":"1"},"13:15":{"price":1.3435,"nominal":"373125","volume":"5013","trades":"1"},"13:14":{"price":1.3435,"nominal":"61848183","volume":"830710","trades":"3"},"13:13":{"price":1.344,"nominal":"460000","volume":"6182","trades":"2"},"13:12":{"price":1.344,"nominal":"185173","volume":"2489","trades":"2"},"13:11":{"price":1.344,"nominal":"965","volume":"13","trades":"1"},"13:10":{"price":1.344,"nominal":"965","volume":"13","trades":"1"},"13:09":{"price":1.344,"nominal":"965","volume":"13","trades":"1"},"13:08":{"price":1.344,"nominal":"370158","volume":"4975","trades":"1"},"13:07":{"price":1.344,"nominal":"370158","volume":"4975","trades":"1"},"13:06":{"price":1.344,"nominal":"10328869","volume":"138820","trades":"1"},"13:05":{"price":1.344,"nominal":"1110474","volume":"14925","trades":"1"},"13:04":{"price":1.344,"nominal":"50454","volume":"678","trades":"2"},"13:03":{"price":1.344,"nominal":"50454","volume":"678","trades":"2"},"13:02":{"price":1.344,"nominal":"3924119","volume":"52740","trades":"3"},"13:01":{"price":1.344,"nominal":"5000000","volume":"67175","trades":"2"},"13:00":{"price":1.344,"nominal":"5000000","volume":"67175","trades":"2"},"12:59":{"price":1.3435,"nominal":"2466430","volume":"33136","trades":"3"},"12:58":{"price":1.344,"nominal":"368595","volume":"4954","trades":"1"},"12:57":{"price":1.344,"nominal":"368595","volume":"4954","trades":"1"},"12:56":{"price":1.344,"nominal":"1880218","volume":"25269","trades":"4"},"12:55":{"price":1.344,"nominal":"159240887","volume":"2138610","trades":"7"},"12:54":{"price":1.343,"nominal":"30948598","volume":"415250","trades":"1"},"12:53":{"price":1.3415,"nominal":"95869628","volume":"1287538","trades":"15"},"12:52":{"price":1.3415,"nominal":"95869628","volume":"1287538","trades":"15"},"12:51":{"price":1.344,"nominal":"80832","volume":"1086","trades":"1"},"12:50":{"price":1.343,"nominal":"13169292","volume":"176938","trades":"2"},"12:49":{"price":1.344,"nominal":"3534612","volume":"47516","trades":"3"},"12:48":{"price":1.3445,"nominal":"73085","volume":"983","trades":"1"},"12:47":{"price":1.3445,"nominal":"73085","volume":"983","trades":"1"},"12:46":{"price":1.345,"nominal":"2216959","volume":"29818","trades":"1"},"12:45":{"price":1.345,"nominal":"29739","volume":"400","trades":"1"},"12:44":{"price":1.345,"nominal":"29739","volume":"400","trades":"1"},"12:43":{"price":1.345,"nominal":"29739","volume":"400","trades":"1"},"12:42":{"price":1.345,"nominal":"453114","volume":"6090","trades":"1"},"12:41":{"price":1.344,"nominal":"2973","volume":"40","trades":"1"},"12:40":{"price":1.344,"nominal":"2973","volume":"40","trades":"1"},"12:39":{"price":1.345,"nominal":"185873","volume":"2500","trades":"1"},"12:38":{"price":1.345,"nominal":"577347","volume":"7758","trades":"3"},"12:37":{"price":1.343,"nominal":"1506945","volume":"20238","trades":"1"},"12:36":{"price":1.343,"nominal":"887183","volume":"11919","trades":"2"},"12:35":{"price":1.343,"nominal":"5576","volume":"75","trades":"2"},"12:34":{"price":1.345,"nominal":"990231","volume":"13300","trades":"2"},"12:33":{"price":1.3425,"nominal":"100","volume":"1","trades":"2"},"12:32":{"price":1.345,"nominal":"239853","volume":"3226","trades":"1"},"12:31":{"price":1.345,"nominal":"20000","volume":"269","trades":"2"},"12:30":{"price":1.345,"nominal":"599000","volume":"8054","trades":"1"},"12:29":{"price":1.3445,"nominal":"1999845","volume":"26888","trades":"2"},"12:28":{"price":1.3445,"nominal":"874435","volume":"11735","trades":"1"},"12:27":{"price":1.3445,"nominal":"874435","volume":"11735","trades":"1"},"12:26":{"price":1.3445,"nominal":"874435","volume":"11735","trades":"1"},"12:25":{"price":1.342,"nominal":"10000","volume":"134","trades":"2"},"12:24":{"price":1.342,"nominal":"10000","volume":"134","trades":"2"},"12:23":{"price":1.3425,"nominal":"22290814","volume":"299700","trades":"1"},"12:22":{"price":1.3425,"nominal":"22290814","volume":"299700","trades":"1"},"12:21":{"price":1.3445,"nominal":"347375","volume":"4670","trades":"1"},"12:20":{"price":1.3445,"nominal":"504688","volume":"6786","trades":"3"},"12:19":{"price":1.3445,"nominal":"6742934","volume":"90655","trades":"8"},"12:18":{"price":1.344,"nominal":"6815519","volume":"91600","trades":"3"},"12:17":{"price":1.3435,"nominal":"252","volume":"3","trades":"1"},"12:16":{"price":1.3435,"nominal":"252","volume":"3","trades":"1"},"12:15":{"price":1.3435,"nominal":"5861124","volume":"78708","trades":"2"},"12:14":{"price":1.343,"nominal":"533220","volume":"7156","trades":"6"},"12:13":{"price":1.343,"nominal":"533220","volume":"7156","trades":"6"},"12:12":{"price":1.343,"nominal":"533220","volume":"7156","trades":"6"},"12:11":{"price":1.3425,"nominal":"7310137","volume":"98065","trades":"1"},"12:10":{"price":1.3425,"nominal":"7310137","volume":"98065","trades":"1"},"12:09":{"price":1.3425,"nominal":"7310137","volume":"98065","trades":"1"},"12:08":{"price":1.3425,"nominal":"7310137","volume":"98065","trades":"1"},"12:07":{"price":1.3425,"nominal":"7310137","volume":"98065","trades":"1"},"12:06":{"price":1.3415,"nominal":"12511964","volume":"167873","trades":"8"},"12:05":{"price":1.3415,"nominal":"12511964","volume":"167873","trades":"8"},"12:04":{"price":1.3415,"nominal":"14","volume":"0","trades":"1"},"12:03":{"price":1.3425,"nominal":"39796045","volume":"534262","trades":"1"},"12:02":{"price":1.3425,"nominal":"73276","volume":"983","trades":"4"},"12:01":{"price":1.3415,"nominal":"538577","volume":"7225","trades":"1"},"12:00":{"price":1.3415,"nominal":"538577","volume":"7225","trades":"1"},"11:59":{"price":1.3415,"nominal":"400000","volume":"5366","trades":"1"},"11:58":{"price":1.3415,"nominal":"6192017","volume":"83066","trades":"5"},"11:57":{"price":1.3415,"nominal":"523","volume":"7","trades":"1"},"11:56":{"price":1.341,"nominal":"358379","volume":"4808","trades":"1"},"11:55":{"price":1.3415,"nominal":"709095","volume":"9513","trades":"3"},"11:54":{"price":1.342,"nominal":"33699","volume":"452","trades":"2"},"11:53":{"price":1.342,"nominal":"33699","volume":"452","trades":"2"},"11:52":{"price":1.342,"nominal":"33699","volume":"452","trades":"2"},"11:51":{"price":1.3415,"nominal":"14980","volume":"201","trades":"2"},"11:50":{"price":1.342,"nominal":"4842026","volume":"64883","trades":"4"},"11:49":{"price":1.342,"nominal":"4842026","volume":"64883","trades":"4"},"11:48":{"price":1.342,"nominal":"4842026","volume":"64883","trades":"4"},"11:47":{"price":1.342,"nominal":"4842026","volume":"64883","trades":"4"},"11:46":{"price":1.34,"nominal":"10","volume":"0","trades":"1"},"11:45":{"price":1.34,"nominal":"8237","volume":"111","trades":"1"},"11:44":{"price":1.3425,"nominal":"2438805","volume":"32668","trades":"2"},"11:43":{"price":1.3395,"nominal":"2160000","volume":"28998","trades":"3"},"11:42":{"price":1.3425,"nominal":"1862198","volume":"25000","trades":"2"},"11:41":{"price":1.3425,"nominal":"75098","volume":"1008","trades":"2"},"11:40":{"price":1.3425,"nominal":"75098","volume":"1008","trades":"2"},"11:39":{"price":1.3425,"nominal":"75098","volume":"1008","trades":"2"},"11:38":{"price":1.3425,"nominal":"75098","volume":"1008","trades":"2"},"11:37":{"price":1.3425,"nominal":"10432200","volume":"140000","trades":"1"},"11:36":{"price":1.342,"nominal":"5148","volume":"69","trades":"3"},"11:35":{"price":1.342,"nominal":"5148","volume":"69","trades":"3"},"11:34":{"price":1.342,"nominal":"5148","volume":"69","trades":"3"},"11:33":{"price":1.342,"nominal":"125461","volume":"1684","trades":"1"},"11:32":{"price":1.342,"nominal":"125461","volume":"1684","trades":"1"},"11:31":{"price":1.342,"nominal":"125461","volume":"1684","trades":"1"},"11:30":{"price":1.342,"nominal":"125461","volume":"1684","trades":"1"},"11:29":{"price":1.342,"nominal":"389189","volume":"5223","trades":"1"},"11:28":{"price":1.342,"nominal":"6000","volume":"81","trades":"3"},"11:27":{"price":1.342,"nominal":"20000","volume":"268","trades":"1"},"11:26":{"price":1.342,"nominal":"20000","volume":"268","trades":"1"},"11:25":{"price":1.342,"nominal":"20000","volume":"268","trades":"1"},"11:24":{"price":1.342,"nominal":"20000","volume":"268","trades":"1"},"11:23":{"price":1.342,"nominal":"20000","volume":"268","trades":"1"},"11:22":{"price":1.3405,"nominal":"6060245","volume":"81252","trades":"7"},"11:21":{"price":1.34,"nominal":"1633381","volume":"21887","trades":"4"},"11:20":{"price":1.34,"nominal":"1633381","volume":"21887","trades":"4"},"11:19":{"price":1.34,"nominal":"1633381","volume":"21887","trades":"4"},"11:18":{"price":1.34,"nominal":"1633381","volume":"21887","trades":"4"},"11:17":{"price":1.3415,"nominal":"50100","volume":"672","trades":"2"},"11:16":{"price":1.341,"nominal":"778513","volume":"10432","trades":"2"},"11:15":{"price":1.341,"nominal":"778513","volume":"10432","trades":"2"},"11:14":{"price":1.341,"nominal":"778513","volume":"10432","trades":"2"},"11:13":{"price":1.341,"nominal":"778513","volume":"10432","trades":"2"},"11:12":{"price":1.34,"nominal":"110","volume":"1","trades":"2"},"11:11":{"price":1.341,"nominal":"2336190","volume":"31305","trades":"3"},"11:10":{"price":1.341,"nominal":"2336190","volume":"31305","trades":"3"},"11:09":{"price":1.34,"nominal":"1580712","volume":"21177","trades":"4"},"11:08":{"price":1.34,"nominal":"4290656","volume":"57495","trades":"1"},"11:07":{"price":1.34,"nominal":"4290656","volume":"57495","trades":"1"},"11:06":{"price":1.34,"nominal":"2162262","volume":"28996","trades":"1"},"11:05":{"price":1.34,"nominal":"2162262","volume":"28996","trades":"1"},"11:04":{"price":1.341,"nominal":"103313","volume":"1384","trades":"1"},"11:03":{"price":1.341,"nominal":"103313","volume":"1384","trades":"1"},"11:02":{"price":1.34,"nominal":"8","volume":"0","trades":"1"},"11:01":{"price":1.34,"nominal":"8","volume":"0","trades":"1"},"11:00":[],"10:59":{"price":1.34,"nominal":"3728","volume":"50","trades":"1"},"10:55":{"price":1.341,"nominal":"210807","volume":"2827","trades":"2"},"10:54":{"price":1.341,"nominal":"148396","volume":"1990","trades":"2"},"10:53":{"price":1.341,"nominal":"82","volume":"1","trades":"1"},"10:47":{"price":1.3395,"nominal":"2903864","volume":"38897","trades":"3"},"10:46":{"price":1.3395,"nominal":"495341","volume":"6642","trades":"2"},"10:44":{"price":1.3395,"nominal":"1392925","volume":"18658","trades":"1"},"10:41":{"price":1.3395,"nominal":"2965484","volume":"39753","trades":"2"},"10:40":{"price":1.341,"nominal":"478787","volume":"6413","trades":"1"},"10:39":{"price":1.3395,"nominal":"75459","volume":"1011","trades":"2"},"10:37":{"price":1.342,"nominal":"732991","volume":"9818","trades":"1"},"10:36":{"price":1.3395,"nominal":"13885755","volume":"186002","trades":"8"},"10:33":{"price":1.3395,"nominal":"4588299","volume":"61489","trades":"17"},"10:32":{"price":1.3405,"nominal":"1502066","volume":"20180","trades":"4"},"10:31":{"price":1.3435,"nominal":"373","volume":"5","trades":"4"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:58":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:57":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:56":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:55":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:54":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:53":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:52":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:51":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:50":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:49":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:48":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:47":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:46":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:45":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:44":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:43":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:42":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:41":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:40":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:39":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:38":{"price":0.00095,"nominal":"658299","volume":"6","trades":"1"},"16:37":{"price":0.00095,"nominal":"508801","volume":"5","trades":"1"},"16:36":{"price":0.00095,"nominal":"508801","volume":"5","trades":"1"},"16:35":{"price":0.00095,"nominal":"508801","volume":"5","trades":"1"},"16:34":{"price":0.00095,"nominal":"508801","volume":"5","trades":"1"},"16:33":{"price":0.00095,"nominal":"508801","volume":"5","trades":"1"},"16:32":{"price":0.00095,"nominal":"508801","volume":"5","trades":"1"},"16:31":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:30":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:29":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:28":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:27":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:26":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:25":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:24":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:23":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:22":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:21":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:20":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:19":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:18":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:17":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:16":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:15":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:14":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:13":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:12":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:11":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:10":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:09":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:08":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:07":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:06":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:05":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:04":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:03":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:02":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:01":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"16:00":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"15:59":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"15:58":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"15:57":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"15:56":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"15:55":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"15:54":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"15:53":{"price":0.00095,"nominal":"39005","volume":"0","trades":"1"},"15:52":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:51":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:50":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:49":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:48":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:47":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:46":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:45":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:44":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:43":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:42":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:41":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:40":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:39":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:38":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:37":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:36":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:35":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:34":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:33":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:32":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:31":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:30":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:29":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:28":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:27":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:26":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:25":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:24":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:23":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:22":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:21":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:20":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:19":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:18":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:17":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:16":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:15":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:14":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:13":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:12":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:11":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:10":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:09":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:08":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:07":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:06":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:05":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:04":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:03":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:02":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:01":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"15:00":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:59":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:58":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:57":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:56":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:55":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:54":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:53":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:52":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:51":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:50":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:49":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:48":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:47":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:46":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:45":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:44":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:43":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:42":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:41":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:40":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:39":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:38":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:37":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:36":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:35":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:34":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:33":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:32":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:31":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:30":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:29":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:28":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:27":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:26":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:25":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:24":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:23":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:22":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:21":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:20":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:19":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:18":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:17":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:16":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:15":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:14":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:13":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:12":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:11":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:10":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:09":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:08":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:07":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:06":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:05":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:04":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:03":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:02":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:01":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"14:00":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:59":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:58":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:57":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:56":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:55":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:54":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:53":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:52":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:51":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:50":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:49":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:48":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:47":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:46":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:45":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:44":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:43":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:42":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:41":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:40":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:39":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:38":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:37":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:36":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:35":{"price":0.00094,"nominal":"569994","volume":"5","trades":"3"},"13:34":{"price":0.00094,"nominal":"453114","volume":"4","trades":"1"},"13:33":{"price":0.00094,"nominal":"453114","volume":"4","trades":"1"},"13:32":{"price":0.00094,"nominal":"453114","volume":"4","trades":"1"},"13:31":{"price":0.00094,"nominal":"453114","volume":"4","trades":"1"},"13:30":{"price":0.00094,"nominal":"453114","volume":"4","trades":"1"},"13:29":{"price":0.00094,"nominal":"453114","volume":"4","trades":"1"},"13:28":{"price":0.00094,"nominal":"453114","volume":"4","trades":"1"},"13:27":{"price":0.00094,"nominal":"453114","volume":"4","trades":"1"},"13:26":{"price":0.00094,"nominal":"453114","volume":"4","trades":"1"},"13:25":{"price":0.00094,"nominal":"453114","volume":"4","trades":"1"},"13:24":{"price":0.00094,"nominal":"453114","volume":"4","trades":"1"},"13:23":{"price":0.00094,"nominal":"453114","volume":"4","trades":"1"},"13:22":{"price":0.00094,"nominal":"453114","volume":"4","trades":"1"},"13:21":{"price":0.00094,"nominal":"453114","volume":"4","trades":"1"},"13:20":{"price":0.00094,"nominal":"453114","volume":"4","trades":"1"},"13:19":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:18":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:17":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:16":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:15":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:14":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:13":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:12":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:11":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:10":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:09":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:08":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:07":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:06":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:05":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:04":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:03":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:02":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:01":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"13:00":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:59":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:58":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:57":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:56":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:55":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:54":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:53":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:52":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:51":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:50":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:49":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:48":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:47":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:46":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:45":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:44":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:43":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:42":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:41":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:40":{"price":0.00094,"nominal":"1661000","volume":"16","trades":"1"},"12:39":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:38":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:37":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:36":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:35":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:34":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:33":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:32":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:31":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:30":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:29":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:28":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:27":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:26":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:25":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:24":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:23":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:22":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:21":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:20":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:19":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:18":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:17":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:16":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:15":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:14":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:13":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:12":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:11":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:10":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:09":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:08":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:07":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:06":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:05":{"price":0.00094,"nominal":"0","volume":"0","trades":"2"},"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1.3425,"return":0.15},"1w":{"date":"2026-03-12","prev":1.324,"return":1.55},"1m":{"date":"2026-02-19","prev":1.2905,"return":4.18},"3m":{"date":"2025-12-19","prev":1.25,"return":7.56},"6m":{"date":"2025-09-19","prev":0.971,"return":38.47},"9m":{"date":"2025-06-19","prev":1.0875,"return":23.63},"1y":{"date":"2025-03-19","prev":0.959,"return":40.2}},"ytm":{"1d":{"date":"2026-03-18","prev":31.07678,"return":-35},"1w":{"date":"2026-03-12","prev":35.28515,"return":-455},"1m":{"date":"2026-02-19","prev":38.45834,"return":-773},"3m":{"date":"2025-12-19","prev":32.83514,"return":-210},"6m":{"date":"2025-09-19","prev":68.2509,"return":-3752},"9m":{"date":"2025-06-19","prev":32.54573,"return":-181},"1y":{"date":"2025-03-19","prev":38.09738,"return":-737}}}}},"TECO2":{"ticker":"TECO2","name":"Telecom","kind":"equity","img":"TECO2","currency":{"USM":"TECOD","ARS":"TECO2"},"data":{"ARS":{"daily":{"2026-03-19":{"price":3372.5,"nominal":"161860","volume":"540352870"},"2026-03-18":{"price":3327.5,"nominal":"207880","volume":"688300638"},"2026-03-17":{"price":3365,"nominal":"486234","volume":"1647043048"},"2026-03-16":{"price":3307.5,"nominal":"594630","volume":"1970464523"},"2026-03-13":{"price":3350,"nominal":"135039","volume":"456186785"},"2026-03-12":{"price":3400,"nominal":"101446","volume":"350794233"},"2026-03-11":{"price":3565,"nominal":"257770","volume":"908364265"},"2026-03-10":{"price":3410,"nominal":"242422","volume":"828944525"},"2026-03-09":{"price":3267.5,"nominal":"48633","volume":"157173490"},"2026-03-06":{"price":3247.5,"nominal":"44241","volume":"142296368"},"2026-03-05":{"price":3207.5,"nominal":"52894","volume":"171531835"},"2026-03-04":{"price":3342.5,"nominal":"59301","volume":"195502250"},"2026-03-03":{"price":3232.5,"nominal":"225266","volume":"718387990"},"2026-03-02":{"price":3307.5,"nominal":"138823","volume":"463548168"},"2026-02-27":{"price":3375,"nominal":"204076","volume":"682000010"},"2026-02-26":{"price":3300,"nominal":"82027","volume":"270373488"},"2026-02-25":{"price":3285,"nominal":"102211","volume":"334349673"},"2026-02-24":{"price":3250,"nominal":"101857","volume":"327500880"},"2026-02-23":{"price":3185,"nominal":"122845","volume":"393159533"},"2026-02-20":{"price":3297.5,"nominal":"154055","volume":"505464208"},"2026-02-19":{"price":3285,"nominal":"73138","volume":"238529555"},"2026-02-18":{"price":3222.5,"nominal":"175111","volume":"572520733"},"2026-02-13":{"price":3330,"nominal":"161263","volume":"543864983"},"2026-02-12":{"price":3397.5,"nominal":"320523","volume":"1089940510"},"2026-02-11":{"price":3405,"nominal":"1090502","volume":"3695053485"},"2026-02-10":{"price":3750,"nominal":"247558","volume":"902833173"},"2026-02-09":{"price":3715,"nominal":"87513","volume":"322907428"},"2026-02-06":{"price":3547.5,"nominal":"82047","volume":"292341763"},"2026-02-05":{"price":3482.5,"nominal":"150045","volume":"531537335"},"2026-02-04":{"price":3642.5,"nominal":"155395","volume":"562409933"},"2026-02-03":{"price":3765,"nominal":"112252","volume":"427240330"},"2026-02-02":{"price":3875,"nominal":"81372","volume":"321861718"},"2026-01-30":{"price":4047.5,"nominal":"188294","volume":"764562708"},"2026-01-29":{"price":4042.5,"nominal":"210118","volume":"842393173"},"2026-01-28":{"price":3922.5,"nominal":"156712","volume":"618802308"},"2026-01-27":{"price":3975,"nominal":"228978","volume":"907776288"},"2026-01-26":{"price":3807.5,"nominal":"432570","volume":"1661384713"},"2026-01-23":{"price":3802.5,"nominal":"243521","volume":"928644735"},"2026-01-22":{"price":3787.5,"nominal":"503450","volume":"1879029168"},"2026-01-21":{"price":3412.5,"nominal":"54166","volume":"183120048"},"2026-01-20":{"price":3327.5,"nominal":"82423","volume":"274136185"},"2026-01-19":{"price":3270,"nominal":"8229","volume":"26737425"},"2026-01-16":{"price":3287.5,"nominal":"35395","volume":"117681685"},"2026-01-15":{"price":3312.5,"nominal":"210715","volume":"688133805"},"2026-01-14":{"price":3315,"nominal":"281267","volume":"943753993"},"2026-01-13":{"price":3452.5,"nominal":"128272","volume":"448773698"},"2026-01-12":{"price":3590,"nominal":"412620","volume":"1470522855"},"2026-01-09":{"price":3460,"nominal":"244147","volume":"847636385"},"2026-01-08":{"price":3510,"nominal":"220049","volume":"771262365"},"2026-01-07":{"price":3492.5,"nominal":"200266","volume":"689984033"},"2026-01-06":{"price":3605,"nominal":"677636","volume":"2450830730"},"2026-01-05":{"price":3580,"nominal":"100241","volume":"357813418"},"2026-01-02":{"price":3595,"nominal":"152949","volume":"550821043"},"2025-12-30":{"price":3527.5,"nominal":"210929","volume":"751243888"},"2025-12-29":{"price":3500,"nominal":"230788","volume":"805480995"},"2025-12-26":{"price":3477.5,"nominal":"62314","volume":"216652893"},"2025-12-24":{"price":3492.5,"nominal":"28765","volume":"100886160"},"2025-12-23":{"price":3507.5,"nominal":"141666","volume":"499651080"},"2025-12-22":{"price":3522.5,"nominal":"148920","volume":"525212750"},"2025-12-19":{"price":3545,"nominal":"149083","volume":"533149523"},"2025-12-18":{"price":3610,"nominal":"218412","volume":"787172275"},"2025-12-17":{"price":3570,"nominal":"114006","volume":"405337715"},"2025-12-16":{"price":3507.5,"nominal":"203409","volume":"714536888"},"2025-12-15":{"price":3567.5,"nominal":"58467","volume":"208381830"},"2025-12-12":{"price":3557.5,"nominal":"243285","volume":"869952105"},"2025-12-11":{"price":3565,"nominal":"76737","volume":"275492465"},"2025-12-10":{"price":3647.5,"nominal":"73969","volume":"269704725"},"2025-12-09":{"price":3637.5,"nominal":"108263","volume":"396420125"},"2025-12-05":{"price":3817.5,"nominal":"302253","volume":"1166882238"},"2025-12-04":{"price":3862.5,"nominal":"106051","volume":"415010063"},"2025-12-03":{"price":3875,"nominal":"134114","volume":"517778703"},"2025-12-02":{"price":3855,"nominal":"110945","volume":"426113175"},"2025-12-01":{"price":3812.5,"nominal":"237438","volume":"900899720"},"2025-11-28":{"price":3725,"nominal":"422984","volume":"1586246223"},"2025-11-27":{"price":3667.5,"nominal":"36966","volume":"134780815"},"2025-11-26":{"price":3632.5,"nominal":"278282","volume":"1005169103"},"2025-11-25":{"price":3557.5,"nominal":"333681","volume":"1165318375"},"2025-11-21":{"price":3427.5,"nominal":"4591","volume":"15733465"},"2025-11-20":{"price":3555,"nominal":"113341","volume":"411632338"},"2025-11-19":{"price":3675,"nominal":"84129","volume":"310999705"},"2025-11-18":{"price":3752.5,"nominal":"40621","volume":"151124470"},"2025-11-17":{"price":3837.5,"nominal":"133302","volume":"505543483"},"2025-11-14":{"price":3702.5,"nominal":"31833","volume":"118015575"},"2025-11-13":{"price":3660,"nominal":"98218","volume":"364422450"},"2025-11-12":{"price":3737.5,"nominal":"93155","volume":"344581358"},"2025-11-11":{"price":3617.5,"nominal":"78370","volume":"289551825"},"2025-11-10":{"price":3650,"nominal":"130638","volume":"466914128"},"2025-11-07":{"price":3507.5,"nominal":"63917","volume":"229201575"},"2025-11-06":{"price":3660,"nominal":"44430","volume":"161524723"},"2025-11-05":{"price":3692.5,"nominal":"200269","volume":"746233013"},"2025-11-04":{"price":3652.5,"nominal":"216163","volume":"780500590"},"2025-11-03":{"price":3772.5,"nominal":"799083","volume":"2967634630"},"2025-10-31":{"price":3380,"nominal":"285008","volume":"954370683"},"2025-10-30":{"price":3167.5,"nominal":"301781","volume":"954757203"},"2025-10-29":{"price":3242.5,"nominal":"282072","volume":"939027083"},"2025-10-28":{"price":3292.5,"nominal":"303685","volume":"984962360"},"2025-10-27":{"price":3170,"nominal":"588373","volume":"1776073495"},"2025-10-24":{"price":2463,"nominal":"402926","volume":"993648800"},"2025-10-23":{"price":2361,"nominal":"460646","volume":"1099881030"},"2025-10-22":{"price":2315,"nominal":"88529","volume":"205282136"},"2025-10-21":{"price":2356,"nominal":"171376","volume":"410195397"},"2025-10-20":{"price":2394,"nominal":"94909","volume":"230397295"},"2025-10-17":{"price":2431,"nominal":"74773","volume":"178085662"},"2025-10-16":{"price":2282,"nominal":"46767","volume":"104566854"},"2025-10-15":{"price":2212,"nominal":"67759","volume":"151660569"},"2025-10-14":{"price":2195,"nominal":"169354","volume":"381467244"},"2025-10-13":{"price":2259,"nominal":"118417","volume":"266166711"},"2025-10-09":{"price":2246,"nominal":"578448","volume":"1322265621"},"2025-10-08":{"price":2238,"nominal":"201455","volume":"447107683"},"2025-10-07":{"price":2256,"nominal":"144970","volume":"326421989"},"2025-10-06":{"price":2293,"nominal":"302610","volume":"695221431"},"2025-10-03":{"price":2279,"nominal":"62157","volume":"141427018"},"2025-10-02":{"price":2306,"nominal":"236346","volume":"531838937"},"2025-10-01":{"price":2269,"nominal":"83886","volume":"191446567"},"2025-09-30":{"price":2235,"nominal":"89207","volume":"196161069"},"2025-09-29":{"price":2189,"nominal":"42413","volume":"92092656"},"2025-09-26":{"price":2159,"nominal":"111719","volume":"240330601"},"2025-09-25":{"price":2085,"nominal":"130895","volume":"273433928"},"2025-09-24":{"price":2111,"nominal":"282830","volume":"600017247"},"2025-09-23":{"price":2102,"nominal":"351261","volume":"734234205"},"2025-09-22":{"price":2135,"nominal":"345043","volume":"733424349"},"2025-09-19":{"price":2087,"nominal":"238682","volume":"497472180"},"2025-09-18":{"price":2021,"nominal":"234704","volume":"484843355"},"2025-09-17":{"price":2129,"nominal":"100380","volume":"214798286"},"2025-09-16":{"price":2143,"nominal":"88488","volume":"189926070"},"2025-09-15":{"price":2114,"nominal":"171748","volume":"367584529"},"2025-09-12":{"price":2088,"nominal":"403129","volume":"832614911"},"2025-09-11":{"price":2122,"nominal":"238264","volume":"503413431"},"2025-09-10":{"price":2144,"nominal":"183736","volume":"397520072"},"2025-09-09":{"price":2058,"nominal":"381212","volume":"794839375"},"2025-09-08":{"price":2057,"nominal":"265627","volume":"565753702"},"2025-09-05":{"price":2350,"nominal":"263374","volume":"616689505"},"2025-09-04":{"price":2285,"nominal":"245067","volume":"562158540"},"2025-09-03":{"price":2265,"nominal":"167504","volume":"382205410"},"2025-09-02":{"price":2330,"nominal":"880791","volume":"2005137240"},"2025-09-01":{"price":2330,"nominal":"122898","volume":"287360610"},"2025-08-29":{"price":2435,"nominal":"203547","volume":"493160420"},"2025-08-28":{"price":2380,"nominal":"313350","volume":"748506635"},"2025-08-27":{"price":2290,"nominal":"72717","volume":"168382580"},"2025-08-26":{"price":2395,"nominal":"250805","volume":"601028040"},"2025-08-25":{"price":2360,"nominal":"235840","volume":"561567710"},"2025-08-22":{"price":2440,"nominal":"443050","volume":"1094223935"},"2025-08-21":{"price":2475,"nominal":"318775","volume":"778152625"},"2025-08-20":{"price":2410,"nominal":"58459","volume":"142012960"},"2025-08-19":{"price":2420,"nominal":"110557","volume":"275471935"},"2025-08-18":{"price":2610,"nominal":"132592","volume":"344894585"},"2025-08-14":{"price":2565,"nominal":"225214","volume":"592646770"},"2025-08-13":{"price":2795,"nominal":"149926","volume":"417617320"},"2025-08-12":{"price":2745,"nominal":"93652","volume":"254811780"},"2025-08-11":{"price":2690,"nominal":"39052","volume":"104238385"},"2025-08-08":{"price":2690,"nominal":"139649","volume":"367554020"},"2025-08-07":{"price":2610,"nominal":"316450","volume":"826818465"},"2025-08-06":{"price":2610,"nominal":"249178","volume":"650299205"},"2025-08-05":{"price":2545,"nominal":"64143","volume":"162559510"},"2025-08-04":{"price":2520,"nominal":"113755","volume":"288008205"},"2025-08-01":{"price":2480,"nominal":"83043","volume":"204685060"},"2025-07-31":{"price":2505,"nominal":"86371","volume":"217836970"},"2025-07-30":{"price":2500,"nominal":"172701","volume":"433346525"},"2025-07-29":{"price":2520,"nominal":"190699","volume":"481556055"},"2025-07-28":{"price":2470,"nominal":"331161","volume":"809182830"},"2025-07-25":{"price":2445,"nominal":"146856","volume":"359052230"},"2025-07-24":{"price":2360,"nominal":"49232","volume":"114330010"},"2025-07-23":{"price":2315,"nominal":"79765","volume":"184149420"},"2025-07-22":{"price":2250,"nominal":"58469","volume":"131944380"},"2025-07-21":{"price":2320,"nominal":"136438","volume":"316077850"},"2025-07-18":{"price":2350,"nominal":"142934","volume":"336525290"},"2025-07-17":{"price":2320,"nominal":"331317","volume":"765830900"},"2025-07-16":{"price":2290,"nominal":"45337","volume":"102844240"},"2025-07-15":{"price":2315,"nominal":"397086","volume":"887335305"},"2025-07-14":{"price":2210,"nominal":"242514","volume":"530798010"},"2025-07-11":{"price":2145,"nominal":"185502","volume":"397832255"},"2025-07-10":{"price":2205,"nominal":"129521","volume":"284807650"},"2025-07-08":{"price":2260,"nominal":"144171","volume":"322605345"},"2025-07-07":{"price":2190,"nominal":"403920","volume":"886012170"},"2025-07-04":{"price":2200,"nominal":"23269","volume":"51229920"},"2025-07-03":{"price":2210,"nominal":"140038","volume":"307989395"},"2025-07-02":{"price":2220,"nominal":"146615","volume":"321974435"},"2025-07-01":{"price":2175,"nominal":"102600","volume":"220826430"},"2025-06-30":{"price":2130,"nominal":"217707","volume":"468174230"},"2025-06-27":{"price":2125,"nominal":"102962","volume":"217974945"},"2025-06-26":{"price":2115,"nominal":"112319","volume":"239151030"},"2025-06-25":{"price":2125,"nominal":"187272","volume":"397845620"},"2025-06-24":{"price":2180,"nominal":"104561","volume":"229489470"},"2025-06-23":{"price":2110,"nominal":"284648","volume":"595225685"},"2025-06-19":{"price":2150,"nominal":"22236","volume":"47953960"},"2025-06-18":{"price":2155,"nominal":"834392","volume":"1816053240"},"2025-06-17":{"price":2205,"nominal":"115078","volume":"254911230"},"2025-06-13":{"price":2275,"nominal":"247786","volume":"555096330"},"2025-06-12":{"price":2320,"nominal":"59479","volume":"138695760"},"2025-06-11":{"price":2295,"nominal":"111545","volume":"260317840"},"2025-06-10":{"price":2415,"nominal":"272755","volume":"655384830"},"2025-06-09":{"price":2265,"nominal":"357795","volume":"820909795"},"2025-06-06":{"price":2360,"nominal":"236096","volume":"555426365"},"2025-06-05":{"price":2260,"nominal":"131059","volume":"297548500"},"2025-06-04":{"price":2300,"nominal":"202207","volume":"465562700"},"2025-06-03":{"price":2345,"nominal":"51773","volume":"121000865"},"2025-06-02":{"price":2315,"nominal":"146054","volume":"341139495"},"2025-05-30":{"price":2355,"nominal":"131388","volume":"310771620"},"2025-05-29":{"price":2410,"nominal":"132690","volume":"322767635"},"2025-05-28":{"price":2430,"nominal":"114612","volume":"278204110"},"2025-05-27":{"price":2430,"nominal":"134969","volume":"331129915"},"2025-05-26":{"price":2440,"nominal":"135643","volume":"330026450"},"2025-05-23":{"price":2455,"nominal":"114069","volume":"277063180"},"2025-05-22":{"price":2430,"nominal":"169244","volume":"417453065"},"2025-05-21":{"price":2520,"nominal":"259561","volume":"661266225"},"2025-05-20":{"price":2605,"nominal":"406787","volume":"1064253010"},"2025-05-19":{"price":2660,"nominal":"150984","volume":"404296965"},"2025-05-16":{"price":2565,"nominal":"98027","volume":"250708090"},"2025-05-15":{"price":2585,"nominal":"118620","volume":"302522395"},"2025-05-14":{"price":2565,"nominal":"157067","volume":"397855015"},"2025-05-13":{"price":2545,"nominal":"251131","volume":"628368705"},"2025-05-12":{"price":2465,"nominal":"358100","volume":"873983760"},"2025-05-09":{"price":2410,"nominal":"235960","volume":"569041320"},"2025-05-08":{"price":2340,"nominal":"434281","volume":"1013904595"},"2025-05-07":{"price":2330,"nominal":"205098","volume":"472764945"},"2025-05-06":{"price":2315,"nominal":"542920","volume":"1249667985"},"2025-05-05":{"price":2265,"nominal":"236421","volume":"528812680"},"2025-04-30":{"price":2295,"nominal":"89109","volume":"203624390"},"2025-04-29":{"price":2335,"nominal":"78714","volume":"186615990"},"2025-04-28":{"price":2345,"nominal":"359444","volume":"834013550"},"2025-04-25":{"price":2305,"nominal":"841630","volume":"1948920645"},"2025-04-24":{"price":2430,"nominal":"196781","volume":"487913020"},"2025-04-23":{"price":2480,"nominal":"202674","volume":"501486440"},"2025-04-22":{"price":2375,"nominal":"204609","volume":"488205435"},"2025-04-21":{"price":2330,"nominal":"64627","volume":"150556865"},"2025-04-16":{"price":2535,"nominal":"104671","volume":"271676690"},"2025-04-15":{"price":2690,"nominal":"128455","volume":"347957630"},"2025-04-14":{"price":2800,"nominal":"692222","volume":"1920677080"},"2025-04-11":{"price":3000,"nominal":"673589","volume":"1936308580"},"2025-04-10":{"price":2735,"nominal":"160211","volume":"441114325"},"2025-04-09":{"price":2845,"nominal":"186913","volume":"494137680"},"2025-04-08":{"price":2615,"nominal":"275458","volume":"712732755"},"2025-04-07":{"price":2560,"nominal":"449335","volume":"1165420920"},"2025-04-04":{"price":2590,"nominal":"0","volume":"0"},"2025-04-03":{"price":2740,"nominal":"219743","volume":"596972095"},"2025-04-01":{"price":2735,"nominal":"155742","volume":"426619940"},"2025-03-31":{"price":2670,"nominal":"138236","volume":"366630235"},"2025-03-28":{"price":2725,"nominal":"115360","volume":"312061555"},"2025-03-27":{"price":2740,"nominal":"145488","volume":"400181440"},"2025-03-26":{"price":2760,"nominal":"129418","volume":"357767160"},"2025-03-25":{"price":2775,"nominal":"335495","volume":"936837750"},"2025-03-21":{"price":2890,"nominal":"47085","volume":"133292920"},"2025-03-20":{"price":2795,"nominal":"64331","volume":"179975810"},"2025-03-19":{"price":2765,"nominal":"82525","volume":"227710725"},"2025-03-18":{"price":2680,"nominal":"80792","volume":"220128365"},"2025-03-17":{"price":2765,"nominal":"164018","volume":"455391425"}},"intraday":{"2026-03-19":{"16:59":{"price":3380,"nominal":"854","volume":"2869440","trades":"1"},"16:58":{"price":3360,"nominal":"5","volume":"16800","trades":"1"},"16:57":{"price":3360,"nominal":"5","volume":"16800","trades":"1"},"16:56":{"price":3360,"nominal":"1","volume":"3368","trades":"1"},"16:55":{"price":3367.5,"nominal":"15","volume":"50550","trades":"1"},"16:54":{"price":3370,"nominal":"25","volume":"84250","trades":"1"},"16:53":{"price":3370,"nominal":"25","volume":"84250","trades":"1"},"16:52":{"price":3370,"nominal":"400","volume":"1348000","trades":"3"},"16:51":{"price":3370,"nominal":"5501","volume":"18564623","trades":"3"},"16:50":{"price":3375,"nominal":"4","volume":"13480","trades":"1"},"16:49":{"price":3375,"nominal":"4","volume":"13480","trades":"1"},"16:48":{"price":3370,"nominal":"10242","volume":"34494065","trades":"6"},"16:47":{"price":3370,"nominal":"3078","volume":"10372970","trades":"8"},"16:46":{"price":3370,"nominal":"3078","volume":"10372970","trades":"8"},"16:45":{"price":3370,"nominal":"3078","volume":"10372970","trades":"8"},"16:44":{"price":3370,"nominal":"3078","volume":"10372970","trades":"8"},"16:43":{"price":3372.5,"nominal":"2812","volume":"9488060","trades":"7"},"16:42":{"price":3375,"nominal":"14965","volume":"50483655","trades":"4"},"16:41":{"price":3365,"nominal":"6","volume":"20205","trades":"4"},"16:40":{"price":3367.5,"nominal":"4539","volume":"15286543","trades":"7"},"16:39":{"price":3367.5,"nominal":"148","volume":"497650","trades":"1"},"16:38":{"price":3362.5,"nominal":"5356","volume":"17956008","trades":"2"},"16:37":{"price":3362.5,"nominal":"5356","volume":"17956008","trades":"2"},"16:36":{"price":3352.5,"nominal":"4516","volume":"15147293","trades":"6"},"16:35":{"price":3352.5,"nominal":"4516","volume":"15147293","trades":"6"},"16:34":{"price":3350,"nominal":"5476","volume":"18289853","trades":"5"},"16:33":{"price":3340,"nominal":"44","volume":"146650","trades":"6"},"16:32":{"price":3340,"nominal":"44","volume":"146650","trades":"6"},"16:31":{"price":3337.5,"nominal":"47","volume":"156773","trades":"3"},"16:30":{"price":3330,"nominal":"1057","volume":"3520603","trades":"3"},"16:29":{"price":3330,"nominal":"1057","volume":"3520603","trades":"3"},"16:28":{"price":3330,"nominal":"1057","volume":"3520603","trades":"3"},"16:27":{"price":3330,"nominal":"4102","volume":"13660065","trades":"7"},"16:26":{"price":3340,"nominal":"1","volume":"3340","trades":"1"},"16:25":{"price":3340,"nominal":"1","volume":"3340","trades":"1"},"16:24":{"price":3340,"nominal":"1","volume":"3340","trades":"1"},"16:23":{"price":3340,"nominal":"1","volume":"3340","trades":"1"},"16:22":{"price":3340,"nominal":"1","volume":"3340","trades":"1"},"16:21":{"price":3340,"nominal":"1","volume":"3340","trades":"1"},"16:20":{"price":3340,"nominal":"1","volume":"3340","trades":"1"},"16:19":{"price":3340,"nominal":"1","volume":"3340","trades":"1"},"16:18":{"price":3340,"nominal":"60","volume":"200410","trades":"1"},"16:17":{"price":3340,"nominal":"60","volume":"200410","trades":"1"},"16:16":{"price":3340,"nominal":"60","volume":"200410","trades":"1"},"16:15":{"price":3340,"nominal":"60","volume":"200410","trades":"1"},"16:14":{"price":3340,"nominal":"40","volume":"133600","trades":"2"},"16:13":{"price":3340,"nominal":"40","volume":"133600","trades":"2"},"16:12":{"price":3340,"nominal":"10914","volume":"36571448","trades":"9"},"16:11":{"price":3352.5,"nominal":"500","volume":"1677500","trades":"1"},"16:10":{"price":3352.5,"nominal":"500","volume":"1677500","trades":"1"},"16:09":{"price":3352.5,"nominal":"500","volume":"1677500","trades":"1"},"16:08":{"price":3355,"nominal":"1390","volume":"4656500","trades":"1"},"16:07":{"price":3350,"nominal":"3110","volume":"10403500","trades":"4"},"16:06":{"price":3350,"nominal":"3110","volume":"10403500","trades":"4"},"16:05":{"price":3342.5,"nominal":"5010","volume":"16683270","trades":"4"},"16:04":{"price":3330,"nominal":"2800","volume":"9303535","trades":"9"},"16:03":{"price":3317.5,"nominal":"9522","volume":"31658725","trades":"12"},"16:02":{"price":3325,"nominal":"480","volume":"1592400","trades":"1"},"16:01":{"price":3317.5,"nominal":"4471","volume":"14831985","trades":"6"},"16:00":{"price":3315,"nominal":"806","volume":"2671890","trades":"2"},"15:59":{"price":3315,"nominal":"351","volume":"1161825","trades":"2"},"15:58":{"price":3310,"nominal":"845","volume":"2797328","trades":"2"},"15:57":{"price":3312.5,"nominal":"1","volume":"3313","trades":"1"},"15:56":{"price":3312.5,"nominal":"1","volume":"3313","trades":"1"},"15:55":{"price":3312.5,"nominal":"1","volume":"3313","trades":"1"},"15:54":{"price":3312.5,"nominal":"1","volume":"3313","trades":"1"},"15:53":{"price":3312.5,"nominal":"54","volume":"178865","trades":"2"},"15:52":{"price":3312.5,"nominal":"54","volume":"178865","trades":"2"},"15:51":{"price":3312.5,"nominal":"54","volume":"178865","trades":"2"},"15:50":{"price":3310,"nominal":"1043","volume":"3456035","trades":"2"},"15:49":{"price":3310,"nominal":"1043","volume":"3456035","trades":"2"},"15:48":{"price":3310,"nominal":"1043","volume":"3456035","trades":"2"},"15:47":{"price":3310,"nominal":"1043","volume":"3456035","trades":"2"},"15:46":{"price":3315,"nominal":"4","volume":"13260","trades":"1"},"15:45":{"price":3315,"nominal":"60","volume":"199050","trades":"3"},"15:44":{"price":3315,"nominal":"60","volume":"199050","trades":"3"},"15:43":{"price":3315,"nominal":"60","volume":"199050","trades":"3"},"15:42":{"price":3320,"nominal":"5","volume":"16588","trades":"1"},"15:41":{"price":3317.5,"nominal":"1895","volume":"6286663","trades":"3"},"15:40":{"price":3317.5,"nominal":"1895","volume":"6286663","trades":"3"},"15:39":{"price":3317.5,"nominal":"1895","volume":"6286663","trades":"3"},"15:38":{"price":3317.5,"nominal":"1500","volume":"4976240","trades":"3"},"15:37":{"price":3315,"nominal":"1495","volume":"4963400","trades":"1"},"15:36":{"price":3320,"nominal":"6","volume":"19980","trades":"1"},"15:35":{"price":3320,"nominal":"6","volume":"19980","trades":"1"},"15:34":{"price":3320,"nominal":"6","volume":"19980","trades":"1"},"15:33":{"price":3320,"nominal":"6","volume":"19980","trades":"1"},"15:32":{"price":3320,"nominal":"6","volume":"19980","trades":"1"},"15:31":{"price":3320,"nominal":"6","volume":"19980","trades":"1"},"15:30":{"price":3320,"nominal":"6","volume":"19980","trades":"1"},"15:29":{"price":3320,"nominal":"6","volume":"19980","trades":"1"},"15:28":{"price":3320,"nominal":"6","volume":"19980","trades":"1"},"15:27":{"price":3330,"nominal":"23","volume":"76590","trades":"1"},"15:26":{"price":3330,"nominal":"17","volume":"56610","trades":"1"},"15:25":{"price":3330,"nominal":"17","volume":"56610","trades":"1"},"15:24":{"price":3330,"nominal":"17","volume":"56610","trades":"1"},"15:23":{"price":3330,"nominal":"17","volume":"56610","trades":"1"},"15:22":{"price":3330,"nominal":"6","volume":"19943","trades":"2"},"15:21":{"price":3330,"nominal":"6","volume":"19943","trades":"2"},"15:20":{"price":3330,"nominal":"6","volume":"19943","trades":"2"},"15:19":{"price":3330,"nominal":"1825","volume":"6076685","trades":"8"},"15:18":{"price":3330,"nominal":"1825","volume":"6076685","trades":"8"},"15:17":{"price":3330,"nominal":"1825","volume":"6076685","trades":"8"},"15:16":{"price":3330,"nominal":"1825","volume":"6076685","trades":"8"},"15:15":{"price":3330,"nominal":"2991","volume":"9922725","trades":"6"},"15:14":{"price":3322.5,"nominal":"1500","volume":"4976250","trades":"1"},"15:13":{"price":3317.5,"nominal":"2270","volume":"7529475","trades":"7"},"15:12":{"price":3315,"nominal":"131","volume":"433610","trades":"1"},"15:11":{"price":3310,"nominal":"3","volume":"9930","trades":"2"},"15:10":{"price":3310,"nominal":"1","volume":"3310","trades":"1"},"15:09":{"price":3310,"nominal":"1","volume":"3310","trades":"1"},"15:08":{"price":3310,"nominal":"2","volume":"6610","trades":"1"},"15:07":{"price":3310,"nominal":"2","volume":"6610","trades":"1"},"15:06":{"price":3305,"nominal":"1","volume":"3305","trades":"1"},"15:05":{"price":3305,"nominal":"1","volume":"3305","trades":"1"},"15:04":{"price":3305,"nominal":"1","volume":"3305","trades":"1"},"15:03":{"price":3305,"nominal":"2","volume":"6615","trades":"2"},"15:02":{"price":3310,"nominal":"740","volume":"2449400","trades":"1"},"15:01":{"price":3310,"nominal":"19","volume":"62795","trades":"2"},"15:00":{"price":3305,"nominal":"1","volume":"3305","trades":"1"},"14:59":{"price":3305,"nominal":"1","volume":"3305","trades":"1"},"14:58":{"price":3305,"nominal":"1","volume":"3305","trades":"1"},"14:57":{"price":3305,"nominal":"1","volume":"3305","trades":"1"},"14:56":{"price":3305,"nominal":"1","volume":"3305","trades":"1"},"14:55":{"price":3305,"nominal":"1","volume":"3305","trades":"1"},"14:54":{"price":3305,"nominal":"20","volume":"66150","trades":"1"},"14:53":{"price":3307.5,"nominal":"11","volume":"36355","trades":"1"},"14:52":{"price":3307.5,"nominal":"11","volume":"36355","trades":"1"},"14:51":{"price":3307.5,"nominal":"11","volume":"36355","trades":"1"},"14:50":{"price":3307.5,"nominal":"11","volume":"36355","trades":"1"},"14:49":{"price":3305,"nominal":"850","volume":"2801298","trades":"2"},"14:48":{"price":3295,"nominal":"4002","volume":"13236508","trades":"5"},"14:47":{"price":3295,"nominal":"4002","volume":"13236508","trades":"5"},"14:46":{"price":3295,"nominal":"4002","volume":"13236508","trades":"5"},"14:45":{"price":3295,"nominal":"4002","volume":"13236508","trades":"5"},"14:44":{"price":3295,"nominal":"4002","volume":"13236508","trades":"5"},"14:43":{"price":3295,"nominal":"4002","volume":"13236508","trades":"5"},"14:42":{"price":3295,"nominal":"4002","volume":"13236508","trades":"5"},"14:41":{"price":3300,"nominal":"35","volume":"115588","trades":"1"},"14:40":{"price":3300,"nominal":"35","volume":"115588","trades":"1"},"14:39":{"price":3300,"nominal":"35","volume":"115588","trades":"1"},"14:38":{"price":3300,"nominal":"35","volume":"115588","trades":"1"},"14:37":{"price":3300,"nominal":"35","volume":"115588","trades":"1"},"14:36":{"price":3300,"nominal":"35","volume":"115588","trades":"1"},"14:35":{"price":3302.5,"nominal":"2","volume":"6620","trades":"1"},"14:34":{"price":3310,"nominal":"7","volume":"23205","trades":"1"},"14:33":{"price":3310,"nominal":"7","volume":"23205","trades":"1"},"14:32":{"price":3310,"nominal":"7","volume":"23205","trades":"1"},"14:31":{"price":3310,"nominal":"7","volume":"23205","trades":"1"},"14:30":{"price":3310,"nominal":"7","volume":"23205","trades":"1"},"14:29":{"price":3310,"nominal":"7","volume":"23205","trades":"1"},"14:28":{"price":3315,"nominal":"2","volume":"6625","trades":"1"},"14:27":{"price":3315,"nominal":"2","volume":"6625","trades":"1"},"14:26":{"price":3315,"nominal":"2","volume":"6625","trades":"1"},"14:25":{"price":3312.5,"nominal":"30","volume":"99300","trades":"1"},"14:24":{"price":3310,"nominal":"2","volume":"6615","trades":"1"},"14:23":{"price":3307.5,"nominal":"7258","volume":"23987175","trades":"13"},"14:22":{"price":3300,"nominal":"9","volume":"29750","trades":"3"},"14:21":{"price":3300,"nominal":"9","volume":"29750","trades":"3"},"14:20":{"price":3310,"nominal":"10","volume":"32975","trades":"1"},"14:19":{"price":3310,"nominal":"10","volume":"32975","trades":"1"},"14:18":{"price":3310,"nominal":"10","volume":"32975","trades":"1"},"14:17":{"price":3310,"nominal":"10","volume":"32975","trades":"1"},"14:16":{"price":3297.5,"nominal":"1","volume":"3313","trades":"1"},"14:15":{"price":3297.5,"nominal":"1","volume":"3313","trades":"1"},"14:14":{"price":3312.5,"nominal":"22","volume":"72755","trades":"3"},"14:13":{"price":3312.5,"nominal":"22","volume":"72755","trades":"3"},"14:12":{"price":3312.5,"nominal":"260","volume":"862700","trades":"4"},"14:11":{"price":3312.5,"nominal":"260","volume":"862700","trades":"4"},"14:10":{"price":3312.5,"nominal":"260","volume":"862700","trades":"4"},"14:09":{"price":3320,"nominal":"980","volume":"3243800","trades":"5"},"14:08":{"price":3310,"nominal":"2314","volume":"7660120","trades":"15"},"14:07":{"price":3310,"nominal":"2314","volume":"7660120","trades":"15"},"14:06":{"price":3310,"nominal":"2314","volume":"7660120","trades":"15"},"14:05":{"price":3310,"nominal":"2314","volume":"7660120","trades":"15"},"14:04":{"price":3310,"nominal":"2314","volume":"7660120","trades":"15"},"14:03":{"price":3310,"nominal":"3","volume":"9923","trades":"1"},"14:02":{"price":3310,"nominal":"3","volume":"9923","trades":"1"},"14:01":{"price":3310,"nominal":"3","volume":"9923","trades":"1"},"14:00":{"price":3310,"nominal":"3","volume":"9923","trades":"1"},"13:59":{"price":3307.5,"nominal":"35","volume":"115938","trades":"1"},"13:58":{"price":3307.5,"nominal":"35","volume":"115938","trades":"1"},"13:57":{"price":3307.5,"nominal":"35","volume":"115938","trades":"1"},"13:56":{"price":3307.5,"nominal":"35","volume":"115938","trades":"1"},"13:55":{"price":3307.5,"nominal":"35","volume":"115938","trades":"1"},"13:54":{"price":3307.5,"nominal":"35","volume":"115938","trades":"1"},"13:53":{"price":3307.5,"nominal":"35","volume":"115938","trades":"1"},"13:52":{"price":3312.5,"nominal":"20","volume":"66400","trades":"1"},"13:51":{"price":3312.5,"nominal":"20","volume":"66400","trades":"1"},"13:50":{"price":3320,"nominal":"835","volume":"2772200","trades":"1"},"13:49":{"price":3320,"nominal":"23","volume":"76590","trades":"1"},"13:48":{"price":3320,"nominal":"23","volume":"76590","trades":"1"},"13:47":{"price":3320,"nominal":"23","volume":"76590","trades":"1"},"13:46":{"price":3320,"nominal":"23","volume":"76590","trades":"1"},"13:45":{"price":3320,"nominal":"23","volume":"76590","trades":"1"},"13:44":{"price":3330,"nominal":"455","volume":"1515150","trades":"3"},"13:43":{"price":3330,"nominal":"1","volume":"3330","trades":"1"},"13:42":{"price":3330,"nominal":"1","volume":"3330","trades":"1"},"13:41":{"price":3330,"nominal":"300","volume":"999000","trades":"1"},"13:40":{"price":3330,"nominal":"1","volume":"3330","trades":"2"},"13:39":{"price":3330,"nominal":"11","volume":"36520","trades":"2"},"13:38":{"price":3330,"nominal":"11","volume":"36520","trades":"2"},"13:37":{"price":3320,"nominal":"1","volume":"3330","trades":"1"},"13:36":{"price":3330,"nominal":"2","volume":"6660","trades":"1"},"13:35":{"price":3330,"nominal":"2500","volume":"8294870","trades":"1"},"13:34":{"price":3317.5,"nominal":"2","volume":"6660","trades":"8"},"13:33":{"price":3330,"nominal":"3","volume":"9990","trades":"1"},"13:32":{"price":3330,"nominal":"3","volume":"9990","trades":"1"},"13:31":{"price":3330,"nominal":"2","volume":"6690","trades":"1"},"13:30":{"price":3345,"nominal":"58","volume":"194010","trades":"1"},"13:29":{"price":3345,"nominal":"58","volume":"194010","trades":"1"},"13:28":{"price":3345,"nominal":"58","volume":"194010","trades":"1"},"13:27":{"price":3345,"nominal":"58","volume":"194010","trades":"1"},"13:26":{"price":3345,"nominal":"58","volume":"194010","trades":"1"},"13:25":{"price":3345,"nominal":"355","volume":"1187475","trades":"1"},"13:24":{"price":3345,"nominal":"355","volume":"1187475","trades":"1"},"13:23":{"price":3345,"nominal":"44","volume":"146213","trades":"3"},"13:22":{"price":3322.5,"nominal":"10","volume":"33650","trades":"1"},"13:21":{"price":3322.5,"nominal":"10","volume":"33650","trades":"1"},"13:20":{"price":3322.5,"nominal":"10","volume":"33650","trades":"1"},"13:19":{"price":3365,"nominal":"1","volume":"3338","trades":"1"},"13:18":{"price":3337.5,"nominal":"15","volume":"50123","trades":"2"},"13:17":{"price":3340,"nominal":"36","volume":"120563","trades":"2"},"13:16":{"price":3340,"nominal":"36","volume":"120563","trades":"2"},"13:15":{"price":3340,"nominal":"36","volume":"120563","trades":"2"},"13:14":{"price":3347.5,"nominal":"980","volume":"3292800","trades":"2"},"13:13":{"price":3347.5,"nominal":"980","volume":"3292800","trades":"2"},"13:12":{"price":3360,"nominal":"3017","volume":"10137120","trades":"5"},"13:11":{"price":3360,"nominal":"912","volume":"3055200","trades":"1"},"13:10":{"price":3360,"nominal":"912","volume":"3055200","trades":"1"},"13:09":{"price":3350,"nominal":"182","volume":"608940","trades":"3"},"13:08":{"price":3345,"nominal":"50","volume":"167240","trades":"1"},"13:07":{"price":3345,"nominal":"50","volume":"167240","trades":"1"},"13:06":{"price":3345,"nominal":"50","volume":"167240","trades":"1"},"13:05":{"price":3345,"nominal":"50","volume":"167240","trades":"1"},"13:04":{"price":3345,"nominal":"50","volume":"167240","trades":"1"},"13:03":{"price":3345,"nominal":"3035","volume":"10121125","trades":"3"},"13:02":{"price":3320,"nominal":"440","volume":"1463000","trades":"1"},"13:01":{"price":3325,"nominal":"60","volume":"199950","trades":"1"},"13:00":{"price":3332.5,"nominal":"14","volume":"46655","trades":"1"},"12:59":{"price":3332.5,"nominal":"5","volume":"16673","trades":"2"},"12:58":{"price":3335,"nominal":"2","volume":"6685","trades":"1"},"12:57":{"price":3335,"nominal":"2","volume":"6685","trades":"1"},"12:56":{"price":3335,"nominal":"2","volume":"6685","trades":"1"},"12:55":{"price":3335,"nominal":"2","volume":"6685","trades":"1"},"12:54":{"price":3342.5,"nominal":"21","volume":"69248","trades":"1"},"12:53":{"price":3342.5,"nominal":"21","volume":"69248","trades":"1"},"12:52":{"price":3342.5,"nominal":"21","volume":"69248","trades":"1"},"12:51":{"price":3342.5,"nominal":"21","volume":"69248","trades":"1"},"12:50":{"price":3297.5,"nominal":"30","volume":"98925","trades":"1"},"12:49":{"price":3297.5,"nominal":"30","volume":"98925","trades":"1"},"12:48":{"price":3297.5,"nominal":"30","volume":"98925","trades":"1"},"12:47":{"price":3297.5,"nominal":"30","volume":"98925","trades":"1"},"12:46":{"price":3297.5,"nominal":"52","volume":"171568","trades":"1"},"12:45":{"price":3330,"nominal":"725","volume":"2416063","trades":"2"},"12:44":{"price":3332.5,"nominal":"846","volume":"2819350","trades":"5"},"12:43":{"price":3332.5,"nominal":"53","volume":"177550","trades":"1"},"12:42":{"price":3350,"nominal":"5","volume":"16750","trades":"1"},"12:41":{"price":3350,"nominal":"5","volume":"16750","trades":"1"},"12:40":{"price":3350,"nominal":"5","volume":"16750","trades":"1"},"12:39":{"price":3350,"nominal":"5","volume":"16750","trades":"1"},"12:38":{"price":3350,"nominal":"3","volume":"9960","trades":"1"},"12:37":{"price":3350,"nominal":"3","volume":"9960","trades":"1"},"12:36":{"price":3350,"nominal":"3","volume":"9960","trades":"1"},"12:35":{"price":3320,"nominal":"3082","volume":"10223090","trades":"13"},"12:34":{"price":3320,"nominal":"3082","volume":"10223090","trades":"13"},"12:33":{"price":3320,"nominal":"3082","volume":"10223090","trades":"13"},"12:32":{"price":3310,"nominal":"1","volume":"3310","trades":"1"},"12:31":{"price":3310,"nominal":"435","volume":"1435080","trades":"1"},"12:30":{"price":3310,"nominal":"435","volume":"1435080","trades":"1"},"12:29":{"price":3295,"nominal":"39","volume":"129090","trades":"3"},"12:28":{"price":3295,"nominal":"39","volume":"129090","trades":"3"},"12:27":{"price":3295,"nominal":"39","volume":"129090","trades":"3"},"12:26":{"price":3310,"nominal":"1","volume":"3300","trades":"1"},"12:25":{"price":3300,"nominal":"1","volume":"3280","trades":"1"},"12:24":{"price":3280,"nominal":"2","volume":"6590","trades":"2"},"12:23":{"price":3280,"nominal":"2","volume":"6590","trades":"2"},"12:22":{"price":3280,"nominal":"2","volume":"6590","trades":"2"},"12:21":{"price":3280,"nominal":"2","volume":"6590","trades":"2"},"12:20":{"price":3310,"nominal":"124","volume":"406605","trades":"1"},"12:19":{"price":3310,"nominal":"124","volume":"406605","trades":"1"},"12:18":{"price":3277.5,"nominal":"6","volume":"19768","trades":"2"},"12:17":{"price":3300,"nominal":"11","volume":"36200","trades":"5"},"12:16":{"price":3300,"nominal":"11","volume":"36200","trades":"5"},"12:15":{"price":3300,"nominal":"11","volume":"36200","trades":"5"},"12:14":{"price":3300,"nominal":"11","volume":"36200","trades":"5"},"12:13":{"price":3292.5,"nominal":"45","volume":"148050","trades":"2"},"12:12":{"price":3290,"nominal":"90","volume":"296258","trades":"3"},"12:11":{"price":3290,"nominal":"143","volume":"468515","trades":"3"},"12:10":{"price":3290,"nominal":"21","volume":"68828","trades":"1"},"12:09":{"price":3290,"nominal":"21","volume":"68828","trades":"1"},"12:08":{"price":3290,"nominal":"21","volume":"68828","trades":"1"},"12:07":{"price":3290,"nominal":"21","volume":"68828","trades":"1"},"12:06":{"price":3290,"nominal":"21","volume":"68828","trades":"1"},"12:05":{"price":3277.5,"nominal":"38","volume":"124950","trades":"3"},"12:04":{"price":3277.5,"nominal":"38","volume":"124950","trades":"3"},"12:03":{"price":3292.5,"nominal":"56","volume":"184365","trades":"2"},"12:02":{"price":3277.5,"nominal":"7","volume":"23170","trades":"1"},"12:01":{"price":3277.5,"nominal":"7","volume":"23170","trades":"1"},"12:00":{"price":3277.5,"nominal":"7","volume":"23170","trades":"1"},"11:59":{"price":3310,"nominal":"1","volume":"3293","trades":"1"},"11:58":{"price":3310,"nominal":"1","volume":"3293","trades":"1"},"11:57":{"price":3310,"nominal":"1","volume":"3293","trades":"1"},"11:56":{"price":3310,"nominal":"1","volume":"3293","trades":"1"},"11:55":{"price":3310,"nominal":"1","volume":"3293","trades":"1"},"11:54":{"price":3310,"nominal":"1","volume":"3293","trades":"1"},"11:53":{"price":3310,"nominal":"1","volume":"3293","trades":"1"},"11:52":{"price":3310,"nominal":"1","volume":"3293","trades":"1"},"11:51":{"price":3292.5,"nominal":"17","volume":"56270","trades":"1"},"11:50":{"price":3310,"nominal":"350","volume":"1152378","trades":"1"},"11:49":{"price":3310,"nominal":"350","volume":"1152378","trades":"1"},"11:48":{"price":3310,"nominal":"350","volume":"1152378","trades":"1"},"11:47":{"price":3310,"nominal":"350","volume":"1152378","trades":"1"},"11:46":{"price":3292.5,"nominal":"1","volume":"3310","trades":"2"},"11:45":{"price":3292.5,"nominal":"1","volume":"3310","trades":"2"},"11:44":{"price":3310,"nominal":"46","volume":"151563","trades":"4"},"11:43":{"price":3295,"nominal":"45","volume":"148725","trades":"1"},"11:42":{"price":3295,"nominal":"45","volume":"148725","trades":"1"},"11:41":{"price":3295,"nominal":"45","volume":"148725","trades":"1"},"11:40":{"price":3305,"nominal":"1038","volume":"3420210","trades":"2"},"11:39":{"price":3305,"nominal":"1038","volume":"3420210","trades":"2"},"11:38":{"price":3305,"nominal":"1038","volume":"3420210","trades":"2"},"11:37":{"price":3305,"nominal":"1038","volume":"3420210","trades":"2"},"11:36":{"price":3295,"nominal":"1","volume":"3298","trades":"1"},"11:35":{"price":3297.5,"nominal":"2580","volume":"8461278","trades":"10"},"11:34":{"price":3297.5,"nominal":"2580","volume":"8461278","trades":"10"},"11:33":{"price":3300,"nominal":"25","volume":"82313","trades":"1"},"11:32":{"price":3292.5,"nominal":"57","volume":"188003","trades":"2"},"11:31":{"price":3292.5,"nominal":"57","volume":"188003","trades":"2"},"11:30":{"price":3292.5,"nominal":"57","volume":"188003","trades":"2"},"11:29":{"price":3292.5,"nominal":"57","volume":"188003","trades":"2"},"11:28":{"price":3292.5,"nominal":"57","volume":"188003","trades":"2"},"11:27":{"price":3307.5,"nominal":"59","volume":"194455","trades":"5"},"11:26":{"price":3297.5,"nominal":"224","volume":"736960","trades":"1"},"11:25":{"price":3290,"nominal":"3","volume":"9893","trades":"1"},"11:24":{"price":3297.5,"nominal":"4","volume":"13160","trades":"1"},"11:23":{"price":3290,"nominal":"26","volume":"85915","trades":"2"},"11:22":{"price":3290,"nominal":"26","volume":"85915","trades":"2"},"11:21":{"price":3290,"nominal":"26","volume":"85915","trades":"2"},"11:20":{"price":3305,"nominal":"2315","volume":"7651173","trades":"8"},"11:19":{"price":3305,"nominal":"2315","volume":"7651173","trades":"8"},"11:18":{"price":3305,"nominal":"2315","volume":"7651173","trades":"8"},"11:17":{"price":3305,"nominal":"2315","volume":"7651173","trades":"8"},"11:16":{"price":3305,"nominal":"35","volume":"115938","trades":"2"},"11:15":{"price":3312.5,"nominal":"9","volume":"29790","trades":"1"},"11:14":{"price":3310,"nominal":"39","volume":"129000","trades":"5"},"11:13":{"price":3310,"nominal":"252","volume":"829253","trades":"9"},"11:12":{"price":3297.5,"nominal":"3","volume":"9893","trades":"1"},"11:11":{"price":3297.5,"nominal":"3","volume":"9893","trades":"1"},"11:10":{"price":3297.5,"nominal":"3","volume":"9893","trades":"1"},"11:09":{"price":3297.5,"nominal":"5","volume":"16363","trades":"1"},"11:08":{"price":3297.5,"nominal":"5","volume":"16363","trades":"1"},"11:07":{"price":3272.5,"nominal":"1","volume":"3273","trades":"1"},"11:06":{"price":3272.5,"nominal":"1","volume":"3273","trades":"1"},"11:05":{"price":3272.5,"nominal":"1","volume":"3273","trades":"1"},"11:04":{"price":3272.5,"nominal":"1","volume":"3273","trades":"1"},"11:03":{"price":3272.5,"nominal":"6","volume":"19845","trades":"1"},"11:02":[],"11:01":[],"11:00":[],"10:53":{"price":3307.5,"nominal":"5","volume":"16250","trades":"1"},"10:48":{"price":3250,"nominal":"5","volume":"16125","trades":"1"},"10:45":{"price":3225,"nominal":"30","volume":"96600","trades":"1"},"10:42":{"price":3220,"nominal":"34","volume":"109480","trades":"2"},"10:41":{"price":3220,"nominal":"1","volume":"3220","trades":"1"},"10:40":{"price":3220,"nominal":"4","volume":"12880","trades":"1"},"10:39":{"price":3220,"nominal":"4","volume":"13033","trades":"1"},"10:36":{"price":3275,"nominal":"10","volume":"32500","trades":"2"},"10:35":{"price":3250,"nominal":"4","volume":"13000","trades":"2"},"10:34":{"price":3250,"nominal":"3","volume":"9630","trades":"2"},"10:33":{"price":3210,"nominal":"311","volume":"1001593","trades":"15"},"10:32":{"price":3260,"nominal":"156","volume":"512883","trades":"8"},"10:31":{"price":3305,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"daily":{"2026-03-19":{"price":2.37,"nominal":"1656","volume":"3890"},"2026-03-18":{"price":2.31,"nominal":"4645","volume":"11101"},"2026-03-17":{"price":2.485,"nominal":"1248","volume":"3054"},"2026-03-16":{"price":2.375,"nominal":"219","volume":"524"},"2026-03-13":{"price":2.37,"nominal":"1063","volume":"2525"},"2026-03-12":{"price":2.47,"nominal":"241","volume":"583"},"2026-03-11":{"price":2.505,"nominal":"2322","volume":"5693"},"2026-03-10":{"price":2.4,"nominal":"5360","volume":"12499"},"2026-03-09":{"price":2.4,"nominal":"601","volume":"1347"},"2026-03-06":{"price":2.18,"nominal":"822","volume":"1839"},"2026-03-05":{"price":2.25,"nominal":"2667","volume":"6093"},"2026-03-04":{"price":2.355,"nominal":"1350","volume":"3211"},"2026-03-03":{"price":2.25,"nominal":"1836","volume":"4089"},"2026-03-02":{"price":2.35,"nominal":"856","volume":"2025"},"2026-02-27":{"price":2.365,"nominal":"387","volume":"907"},"2026-02-26":{"price":2.285,"nominal":"316","volume":"733"},"2026-02-25":{"price":2.31,"nominal":"816","volume":"1899"},"2026-02-24":{"price":2.35,"nominal":"296","volume":"683"},"2026-02-23":{"price":2.27,"nominal":"1283","volume":"2908"},"2026-02-20":{"price":2.44,"nominal":"2538","volume":"6003"},"2026-02-19":{"price":2.345,"nominal":"451","volume":"1054"},"2026-02-18":{"price":2.27,"nominal":"3325","volume":"7571"},"2026-02-13":{"price":2.35,"nominal":"1085","volume":"2613"},"2026-02-12":{"price":2.37,"nominal":"6881","volume":"16327"},"2026-02-11":{"price":2.44,"nominal":"8165","volume":"19803"},"2026-02-10":{"price":2.5,"nominal":"383","volume":"993"},"2026-02-09":{"price":2.595,"nominal":"1314","volume":"3403"},"2026-02-06":{"price":2.52,"nominal":"280","volume":"700"},"2026-02-05":{"price":2.41,"nominal":"1010","volume":"2431"},"2026-02-04":{"price":2.49,"nominal":"1382","volume":"3430"},"2026-02-03":{"price":2.565,"nominal":"590","volume":"1558"},"2026-02-02":{"price":2.68,"nominal":"3519","volume":"9540"},"2026-01-30":{"price":2.845,"nominal":"4170","volume":"11588"},"2026-01-29":{"price":2.76,"nominal":"5338","volume":"14657"},"2026-01-28":{"price":2.77,"nominal":"2297","volume":"6251"},"2026-01-27":{"price":2.68,"nominal":"2200","volume":"5914"},"2026-01-26":{"price":2.6,"nominal":"2293","volume":"6002"},"2026-01-23":{"price":2.625,"nominal":"5174","volume":"13507"},"2026-01-22":{"price":2.58,"nominal":"30884","volume":"78386"},"2026-01-21":{"price":2.34,"nominal":"548","volume":"1273"},"2026-01-20":{"price":2.265,"nominal":"3471","volume":"7910"},"2026-01-19":{"price":2.16,"nominal":"357","volume":"799"},"2026-01-16":{"price":2.245,"nominal":"548","volume":"1233"},"2026-01-15":{"price":2.22,"nominal":"245","volume":"543"},"2026-01-14":{"price":2.24,"nominal":"361","volume":"834"},"2026-01-13":{"price":2.38,"nominal":"818","volume":"1942"},"2026-01-12":{"price":2.4,"nominal":"6135","volume":"14548"},"2026-01-09":{"price":2.32,"nominal":"202","volume":"477"},"2026-01-08":{"price":2.35,"nominal":"1817","volume":"4303"},"2026-01-07":{"price":2.31,"nominal":"1321","volume":"3045"},"2026-01-06":{"price":2.425,"nominal":"2220","volume":"5334"},"2026-01-05":{"price":2.395,"nominal":"2638","volume":"6306"},"2026-01-02":{"price":2.38,"nominal":"9962","volume":"23880"},"2025-12-30":{"price":2.41,"nominal":"2743","volume":"6594"},"2025-12-29":{"price":2.365,"nominal":"11820","volume":"27779"},"2025-12-26":{"price":2.4,"nominal":"627","volume":"1506"},"2025-12-24":{"price":2.38,"nominal":"15","volume":"36"},"2025-12-23":{"price":2.38,"nominal":"71","volume":"168"},"2025-12-22":{"price":2.345,"nominal":"1032","volume":"2434"},"2025-12-19":{"price":2.355,"nominal":"1441","volume":"3481"},"2025-12-18":{"price":2.42,"nominal":"3277","volume":"7912"},"2025-12-17":{"price":2.37,"nominal":"1666","volume":"3919"},"2025-12-16":{"price":2.345,"nominal":"25959","volume":"61405"},"2025-12-15":{"price":2.415,"nominal":"11094","volume":"26621"},"2025-12-12":{"price":2.43,"nominal":"1392","volume":"3387"},"2025-12-11":{"price":2.42,"nominal":"115","volume":"284"},"2025-12-10":{"price":2.5,"nominal":"411","volume":"1037"},"2025-12-09":{"price":2.46,"nominal":"53","volume":"130"},"2025-12-05":{"price":2.655,"nominal":"1082","volume":"2858"},"2025-12-04":{"price":2.67,"nominal":"9733","volume":"26068"},"2025-12-03":{"price":2.645,"nominal":"1600","volume":"4212"},"2025-12-02":{"price":2.64,"nominal":"721","volume":"1882"},"2025-12-01":{"price":2.54,"nominal":"147","volume":"375"},"2025-11-28":{"price":2.5,"nominal":"1358","volume":"3435"},"2025-11-27":{"price":2.49,"nominal":"54","volume":"134"},"2025-11-26":{"price":2.475,"nominal":"1833","volume":"4386"},"2025-11-25":{"price":2.435,"nominal":"2212","volume":"5283"},"2025-11-21":{"price":2.375,"nominal":"275","volume":"666"},"2025-11-20":{"price":2.61,"nominal":"603","volume":"1558"},"2025-11-19":{"price":2.55,"nominal":"50","volume":"129"},"2025-11-18":{"price":2.63,"nominal":"160","volume":"415"},"2025-11-17":{"price":2.6,"nominal":"7663","volume":"19454"},"2025-11-14":{"price":2.52,"nominal":"2285","volume":"5787"},"2025-11-13":{"price":2.5,"nominal":"1438","volume":"3684"},"2025-11-12":{"price":2.51,"nominal":"1223","volume":"3116"},"2025-11-11":{"price":2.505,"nominal":"403","volume":"1030"},"2025-11-10":{"price":2.5,"nominal":"888","volume":"2218"},"2025-11-07":{"price":2.39,"nominal":"681","volume":"1617"},"2025-11-06":{"price":2.42,"nominal":"162","volume":"409"},"2025-11-05":{"price":2.5,"nominal":"3969","volume":"9884"},"2025-11-04":{"price":2.475,"nominal":"2434","volume":"5851"},"2025-11-03":{"price":2.49,"nominal":"15084","volume":"37109"},"2025-10-31":{"price":2.3,"nominal":"3739","volume":"8475"},"2025-10-30":{"price":2.18,"nominal":"1530","volume":"3306"},"2025-10-29":{"price":2.2,"nominal":"347","volume":"794"},"2025-10-28":{"price":2.1,"nominal":"7848","volume":"17100"},"2025-10-27":{"price":2.08,"nominal":"11973","volume":"24718"},"2025-10-24":{"price":1.58,"nominal":"772","volume":"1240"},"2025-10-23":{"price":1.53,"nominal":"770","volume":"1157"},"2025-10-22":{"price":1.42,"nominal":"588","volume":"835"},"2025-10-21":{"price":1.49,"nominal":"789","volume":"1196"},"2025-10-20":{"price":1.54,"nominal":"44","volume":"69"},"2025-10-17":{"price":1.55,"nominal":"22","volume":"35"},"2025-10-16":{"price":1.55,"nominal":"81","volume":"123"},"2025-10-15":{"price":1.55,"nominal":"20","volume":"31"},"2025-10-14":{"price":1.57,"nominal":"1903","volume":"3009"},"2025-10-13":{"price":1.65,"nominal":"7","volume":"11"},"2025-10-09":{"price":1.6,"nominal":"294","volume":"448"},"2025-10-08":{"price":1.45,"nominal":"2000","volume":"2901"},"2025-10-07":{"price":1.52,"nominal":"36","volume":"55"},"2025-10-06":{"price":1.5,"nominal":"415","volume":"623"},"2025-10-03":{"price":1.46,"nominal":"1","volume":"1"},"2025-10-02":{"price":1.525,"nominal":"182","volume":"279"},"2025-10-01":{"price":1.525,"nominal":"207","volume":"312"},"2025-09-30":{"price":1.51,"nominal":"236","volume":"377"},"2025-09-29":{"price":1.505,"nominal":"608","volume":"908"},"2025-09-26":{"price":1.48,"nominal":"888","volume":"1315"},"2025-09-25":{"price":1.56,"nominal":"143","volume":"220"},"2025-09-24":{"price":1.5,"nominal":"867","volume":"1347"},"2025-09-23":{"price":1.535,"nominal":"1119","volume":"1715"},"2025-09-22":{"price":1.5,"nominal":"757","volume":"1122"},"2025-09-19":{"price":1.39,"nominal":"4062","volume":"5452"},"2025-09-18":{"price":1.3,"nominal":"451","volume":"605"},"2025-09-17":{"price":1.45,"nominal":"3944","volume":"5699"},"2025-09-16":{"price":1.47,"nominal":"26","volume":"38"},"2025-09-15":{"price":1.44,"nominal":"756","volume":"1092"},"2025-09-12":{"price":1.4,"nominal":"2068","volume":"2994"},"2025-09-11":{"price":1.48,"nominal":"29","volume":"43"},"2025-09-10":{"price":1.43,"nominal":"221","volume":"316"},"2025-09-09":{"price":1.45,"nominal":"45037","volume":"66371"},"2025-09-08":{"price":1.44,"nominal":"3474","volume":"5190"},"2025-09-05":{"price":1.695,"nominal":"4531","volume":"7670"},"2025-09-04":{"price":1.66,"nominal":"540","volume":"906"},"2025-09-03":{"price":1.68,"nominal":"2091","volume":"3474"},"2025-09-02":{"price":1.7,"nominal":"11254","volume":"18979"},"2025-09-01":{"price":1.705,"nominal":"213","volume":"363"},"2025-08-29":{"price":1.74,"nominal":"189","volume":"347"},"2025-08-28":{"price":1.7,"nominal":"725","volume":"1239"},"2025-08-27":{"price":1.7,"nominal":"725","volume":"1239"},"2025-08-26":{"price":1.76,"nominal":"298","volume":"527"},"2025-08-25":{"price":1.745,"nominal":"654","volume":"1163"},"2025-08-22":{"price":1.845,"nominal":"1004","volume":"1884"},"2025-08-21":{"price":1.86,"nominal":"1322","volume":"2443"},"2025-08-20":{"price":1.86,"nominal":"1061","volume":"2045"},"2025-08-19":{"price":1.93,"nominal":"1085","volume":"2133"},"2025-08-18":{"price":2,"nominal":"3171","volume":"6394"},"2025-08-14":{"price":1.97,"nominal":"1935","volume":"3945"},"2025-08-13":{"price":1.99,"nominal":"3821","volume":"7810"},"2025-08-12":{"price":2.1,"nominal":"2959","volume":"6119"},"2025-08-11":{"price":2.01,"nominal":"580","volume":"1163"},"2025-08-08":{"price":2,"nominal":"1355","volume":"2696"},"2025-08-07":{"price":1.97,"nominal":"1666","volume":"3265"},"2025-08-06":{"price":1.95,"nominal":"3145","volume":"6105"},"2025-08-05":{"price":1.89,"nominal":"1915","volume":"3652"},"2025-08-04":{"price":1.875,"nominal":"1925","volume":"3530"},"2025-08-01":{"price":1.83,"nominal":"2290","volume":"4144"},"2025-07-31":{"price":1.85,"nominal":"4142","volume":"7776"},"2025-07-30":{"price":1.91,"nominal":"383","volume":"736"},"2025-07-29":{"price":1.965,"nominal":"3872","volume":"7533"},"2025-07-28":{"price":1.91,"nominal":"1242","volume":"2361"},"2025-07-25":{"price":1.895,"nominal":"3806","volume":"7228"},"2025-07-24":{"price":1.795,"nominal":"2518","volume":"4588"},"2025-07-23":{"price":1.825,"nominal":"941","volume":"1713"},"2025-07-22":{"price":1.78,"nominal":"1204","volume":"2175"},"2025-07-21":{"price":1.83,"nominal":"3010","volume":"5518"},"2025-07-18":{"price":1.82,"nominal":"268","volume":"486"},"2025-07-17":{"price":1.815,"nominal":"199","volume":"361"},"2025-07-16":{"price":1.785,"nominal":"1654","volume":"2958"},"2025-07-15":{"price":1.795,"nominal":"2665","volume":"4722"},"2025-07-14":{"price":1.7,"nominal":"961","volume":"1650"},"2025-07-11":{"price":1.68,"nominal":"1141","volume":"1931"},"2025-07-10":{"price":1.745,"nominal":"1977","volume":"3425"},"2025-07-08":{"price":1.845,"nominal":"852","volume":"1519"},"2025-07-07":{"price":1.73,"nominal":"2763","volume":"4787"},"2025-07-04":{"price":1.78,"nominal":"43","volume":"76"},"2025-07-03":{"price":1.765,"nominal":"1759","volume":"3142"},"2025-07-02":{"price":1.83,"nominal":"1455","volume":"2643"},"2025-07-01":{"price":1.8,"nominal":"1362","volume":"2393"},"2025-06-30":{"price":1.775,"nominal":"204","volume":"365"},"2025-06-27":{"price":1.78,"nominal":"4290","volume":"7858"},"2025-06-26":{"price":1.77,"nominal":"180","volume":"320"},"2025-06-25":{"price":1.77,"nominal":"573","volume":"1023"},"2025-06-24":{"price":1.85,"nominal":"3162","volume":"5820"},"2025-06-23":{"price":1.79,"nominal":"1467","volume":"2629"},"2025-06-19":{"price":1.88,"nominal":"300","volume":"564"},"2025-06-18":{"price":1.845,"nominal":"538","volume":"999"},"2025-06-17":{"price":2,"nominal":"447","volume":"849"},"2025-06-13":{"price":1.9,"nominal":"1179","volume":"2196"},"2025-06-12":{"price":1.965,"nominal":"336","volume":"656"},"2025-06-11":{"price":1.94,"nominal":"523","volume":"1042"},"2025-06-10":{"price":2.06,"nominal":"2436","volume":"4880"},"2025-06-09":{"price":1.91,"nominal":"923","volume":"1778"},"2025-06-06":{"price":1.985,"nominal":"9520","volume":"18694"},"2025-06-05":{"price":1.905,"nominal":"3050","volume":"5830"},"2025-06-04":{"price":1.94,"nominal":"1459","volume":"2840"},"2025-06-03":{"price":1.99,"nominal":"654","volume":"1285"},"2025-06-02":{"price":1.98,"nominal":"2991","volume":"6045"},"2025-05-30":{"price":1.98,"nominal":"931","volume":"1855"},"2025-05-29":{"price":2,"nominal":"229","volume":"468"},"2025-05-28":{"price":2.105,"nominal":"445","volume":"915"},"2025-05-27":{"price":2.1,"nominal":"1055","volume":"2235"},"2025-05-26":{"price":2.125,"nominal":"1829","volume":"3996"},"2025-05-23":{"price":2.165,"nominal":"985","volume":"2079"},"2025-05-22":{"price":2.14,"nominal":"178","volume":"387"},"2025-05-21":{"price":2.23,"nominal":"709","volume":"1597"},"2025-05-20":{"price":2.295,"nominal":"1635","volume":"3738"},"2025-05-19":{"price":2.36,"nominal":"2316","volume":"5411"},"2025-05-16":{"price":2.195,"nominal":"42","volume":"92"},"2025-05-15":{"price":2.225,"nominal":"65","volume":"146"},"2025-05-14":{"price":2.26,"nominal":"3183","volume":"7049"},"2025-05-13":{"price":2.245,"nominal":"135","volume":"297"},"2025-05-12":{"price":2.14,"nominal":"1205","volume":"2554"},"2025-05-09":{"price":2.14,"nominal":"340","volume":"721"},"2025-05-08":{"price":2.06,"nominal":"2813","volume":"5835"},"2025-05-07":{"price":1.98,"nominal":"10432","volume":"20646"},"2025-05-06":{"price":1.94,"nominal":"611","volume":"1173"},"2025-05-05":{"price":1.92,"nominal":"92","volume":"174"},"2025-04-30":{"price":1.945,"nominal":"1222","volume":"2423"},"2025-04-29":{"price":2.005,"nominal":"2979","volume":"5990"},"2025-04-28":{"price":1.985,"nominal":"1345","volume":"2666"},"2025-04-25":{"price":1.965,"nominal":"8887","volume":"17561"},"2025-04-24":{"price":2.05,"nominal":"10336","volume":"21691"},"2025-04-23":{"price":2.12,"nominal":"9339","volume":"20258"},"2025-04-22":{"price":2.105,"nominal":"5807","volume":"12267"},"2025-04-21":{"price":2.11,"nominal":"3475","volume":"7366"},"2025-04-16":{"price":2.15,"nominal":"11040","volume":"23829"},"2025-04-15":{"price":2.2,"nominal":"994","volume":"2179"},"2025-04-14":{"price":2.24,"nominal":"56143","volume":"124571"},"2025-04-11":{"price":2.13,"nominal":"8543","volume":"17876"},"2025-04-10":{"price":2.03,"nominal":"1431","volume":"2888"},"2025-04-09":{"price":1.885,"nominal":"238","volume":"437"},"2025-04-08":{"price":1.87,"nominal":"194","volume":"367"},"2025-04-07":{"price":1.89,"nominal":"52593","volume":"102220"},"2025-04-04":{"price":1.96,"nominal":"0","volume":"0"},"2025-04-03":{"price":2.04,"nominal":"35","volume":"72"},"2025-04-01":{"price":2.075,"nominal":"115","volume":"238"},"2025-03-31":{"price":2.01,"nominal":"52","volume":"104"},"2025-03-28":{"price":2.105,"nominal":"33","volume":"69"},"2025-03-27":{"price":2.085,"nominal":"218","volume":"471"},"2025-03-26":{"price":2.1,"nominal":"545","volume":"1195"},"2025-03-25":{"price":2.14,"nominal":"523","volume":"1130"},"2025-03-21":{"price":2.235,"nominal":"501","volume":"1082"},"2025-03-20":{"price":2.185,"nominal":"149","volume":"325"},"2025-03-19":{"price":2.17,"nominal":"363","volume":"771"},"2025-03-18":{"price":2.085,"nominal":"25","volume":"52"},"2025-03-17":{"price":2.19,"nominal":"3508","volume":"7751"}},"intraday":{"2026-03-19":{"16:59":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:58":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:57":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:56":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:55":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:54":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:53":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:52":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:51":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:50":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:49":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:48":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:47":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:46":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:45":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:44":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:43":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:42":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:41":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:40":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:39":{"price":2.37,"nominal":"21","volume":"49","trades":"1"},"16:38":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:37":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:36":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:35":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:34":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:33":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:32":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:31":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:30":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:29":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:28":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:27":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:26":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:25":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:24":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:23":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:22":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:21":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:20":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:19":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:18":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:17":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:16":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:15":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:14":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:13":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:12":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:11":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:10":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:09":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:08":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:07":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:06":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:05":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:04":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:03":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:02":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:01":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"16:00":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:59":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:58":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:57":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:56":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:55":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:54":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:53":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:52":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:51":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:50":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:49":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:48":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:47":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:46":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:45":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:44":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:43":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:42":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:41":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:40":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:39":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:38":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:37":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:36":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:35":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:34":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:33":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:32":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:31":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:30":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:29":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:28":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:27":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:26":{"price":2.35,"nominal":"1","volume":"2","trades":"1"},"15:25":{"price":2.35,"nominal":"2","volume":"5","trades":"1"},"15:24":{"price":2.35,"nominal":"2","volume":"5","trades":"1"},"15:23":{"price":2.35,"nominal":"2","volume":"5","trades":"1"},"15:22":{"price":2.35,"nominal":"2","volume":"5","trades":"1"},"15:21":{"price":2.35,"nominal":"2","volume":"5","trades":"1"},"15:20":{"price":2.35,"nominal":"2","volume":"5","trades":"1"},"15:19":{"price":2.35,"nominal":"2","volume":"5","trades":"1"},"15:18":{"price":2.35,"nominal":"2","volume":"5","trades":"1"},"15:17":{"price":2.35,"nominal":"2","volume":"5","trades":"1"},"15:16":{"price":2.35,"nominal":"2","volume":"5","trades":"1"},"15:15":{"price":2.35,"nominal":"147","volume":"341","trades":"1"},"15:14":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"15:13":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"15:12":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"15:11":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"15:10":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"15:09":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"15:08":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"15:07":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"15:06":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"15:05":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"15:04":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"15:03":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"15:02":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"15:01":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"15:00":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:59":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:58":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:57":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:56":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:55":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:54":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:53":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:52":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:51":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:50":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:49":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:48":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:47":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:46":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:45":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:44":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:43":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:42":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:41":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:40":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:39":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:38":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:37":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:36":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:35":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:34":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:33":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:32":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:31":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:30":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:29":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:28":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:27":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:26":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:25":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:24":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:23":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:22":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:21":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:20":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:19":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:18":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:17":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:16":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:15":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:14":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:13":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:12":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:11":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:10":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:09":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:08":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:07":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:06":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:05":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:04":{"price":2.32,"nominal":"571","volume":"1341","trades":"3"},"14:03":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"14:02":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"14:01":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"14:00":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"13:59":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"13:58":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"13:57":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"13:56":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"13:55":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"13:54":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"13:53":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"13:52":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"13:51":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"13:50":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"13:49":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"13:48":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"13:47":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"13:46":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"13:45":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"13:44":{"price":2.37,"nominal":"10","volume":"23","trades":"2"},"13:43":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:42":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:41":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:40":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:39":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:38":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:37":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:36":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:35":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:34":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:33":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:32":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:31":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:30":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:29":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:28":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:27":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:26":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:25":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:24":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:23":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:22":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:21":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:20":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:19":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:18":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:17":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:16":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:15":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:14":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:13":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:12":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:11":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:10":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:09":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:08":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:07":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:06":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:05":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:04":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:03":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:02":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:01":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"13:00":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:59":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:58":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:57":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:56":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:55":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:54":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:53":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:52":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:51":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:50":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:49":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:48":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:47":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:46":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:45":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:44":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:43":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:42":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:41":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:40":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:39":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:38":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:37":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:36":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:35":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:34":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:33":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:32":{"price":2.345,"nominal":"100","volume":"235","trades":"1"},"12:31":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:30":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:29":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:28":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:27":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:26":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:25":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:24":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:23":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:22":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:21":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:20":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:19":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:18":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:17":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:16":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:15":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:14":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:13":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:12":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:11":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:10":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:09":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:08":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:07":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:06":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:05":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:04":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:03":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:02":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:01":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"12:00":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:59":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:58":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:57":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:56":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:55":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:54":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:53":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:52":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:51":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:50":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:49":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:48":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:47":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:46":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:45":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:44":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:43":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:42":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:41":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:40":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:39":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:38":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:37":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:36":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:35":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:34":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:33":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:32":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:31":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:30":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:29":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:28":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:27":{"price":2.35,"nominal":"120","volume":"272","trades":"3"},"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:44":{"price":2.27,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":2.31,"return":2.6},"1w":{"date":"2026-03-12","prev":2.47,"return":-4.05},"1m":{"date":"2026-02-19","prev":2.345,"return":1.07},"3m":{"date":"2025-12-19","prev":2.355,"return":0.64},"6m":{"date":"2025-09-19","prev":1.39,"return":70.5},"9m":{"date":"2025-06-19","prev":1.88,"return":26.06},"1y":{"date":"2025-03-19","prev":2.17,"return":9.22}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":3327.5,"return":1.35},"1w":{"date":"2026-03-12","prev":3400,"return":-0.81},"1m":{"date":"2026-02-19","prev":3285,"return":2.66},"3m":{"date":"2025-12-19","prev":3545,"return":-4.87},"6m":{"date":"2025-09-19","prev":2087,"return":61.6},"9m":{"date":"2025-06-19","prev":2150,"return":56.86},"1y":{"date":"2025-03-19","prev":2765,"return":21.97}}}}},"TGNO4":{"ticker":"TGNO4","name":"Transportadora de Gas del Norte","kind":"equity","img":"TGNO4","currency":{"ARS":"TGNO4","USM":"TGN4D"},"data":{"ARS":{"daily":{"2026-03-19":{"price":4385,"nominal":"237031","volume":"1042053968"},"2026-03-18":{"price":4410,"nominal":"149445","volume":"664150630"},"2026-03-17":{"price":4460,"nominal":"224140","volume":"997869798"},"2026-03-16":{"price":4505,"nominal":"223425","volume":"1002149063"},"2026-03-13":{"price":4497.5,"nominal":"177447","volume":"793149623"},"2026-03-12":{"price":4407.5,"nominal":"271342","volume":"1194065713"},"2026-03-11":{"price":4407.5,"nominal":"396539","volume":"1772310975"},"2026-03-10":{"price":4392.5,"nominal":"197653","volume":"855114608"},"2026-03-09":{"price":4120,"nominal":"170854","volume":"695308190"},"2026-03-06":{"price":3922.5,"nominal":"134664","volume":"517687713"},"2026-03-05":{"price":3732.5,"nominal":"175384","volume":"664347423"},"2026-03-04":{"price":3817.5,"nominal":"136892","volume":"529776375"},"2026-03-03":{"price":3810,"nominal":"146348","volume":"543717443"},"2026-03-02":{"price":3707.5,"nominal":"241065","volume":"915325688"},"2026-02-27":{"price":3822.5,"nominal":"121366","volume":"467807115"},"2026-02-26":{"price":3997.5,"nominal":"144660","volume":"577738190"},"2026-02-25":{"price":4012.5,"nominal":"242742","volume":"978876050"},"2026-02-24":{"price":4112.5,"nominal":"175610","volume":"719233083"},"2026-02-23":{"price":4150,"nominal":"117787","volume":"489743068"},"2026-02-20":{"price":4310,"nominal":"117633","volume":"512012120"},"2026-02-19":{"price":4330,"nominal":"88008","volume":"378551563"},"2026-02-18":{"price":4205,"nominal":"105257","volume":"443570718"},"2026-02-13":{"price":4367.5,"nominal":"49375","volume":"216425575"},"2026-02-12":{"price":4362.5,"nominal":"189704","volume":"849107508"},"2026-02-11":{"price":4530,"nominal":"173457","volume":"770585303"},"2026-02-10":{"price":4395,"nominal":"145231","volume":"619060643"},"2026-02-09":{"price":4160,"nominal":"238429","volume":"990990383"},"2026-02-06":{"price":4130,"nominal":"217481","volume":"889263910"},"2026-02-05":{"price":3975,"nominal":"361711","volume":"1442562643"},"2026-02-04":{"price":4127.5,"nominal":"216791","volume":"908533268"},"2026-02-03":{"price":4200,"nominal":"230879","volume":"982576803"},"2026-02-02":{"price":4395,"nominal":"173133","volume":"777066768"},"2026-01-30":{"price":4502.5,"nominal":"240276","volume":"1093208505"},"2026-01-29":{"price":4637.5,"nominal":"220390","volume":"1043343900"},"2026-01-28":{"price":4772.5,"nominal":"248279","volume":"1177911963"},"2026-01-27":{"price":4740,"nominal":"303936","volume":"1439813593"},"2026-01-26":{"price":4630,"nominal":"350896","volume":"1600721268"},"2026-01-23":{"price":4342.5,"nominal":"199119","volume":"856765138"},"2026-01-22":{"price":4270,"nominal":"337971","volume":"1463561823"},"2026-01-21":{"price":4397.5,"nominal":"200573","volume":"868061018"},"2026-01-20":{"price":4292.5,"nominal":"141736","volume":"602039330"},"2026-01-19":{"price":4277.5,"nominal":"56626","volume":"241265253"},"2026-01-16":{"price":4320,"nominal":"157885","volume":"684267813"},"2026-01-15":{"price":4312.5,"nominal":"183668","volume":"766905728"},"2026-01-14":{"price":4155,"nominal":"126565","volume":"537879135"},"2026-01-13":{"price":4357.5,"nominal":"270659","volume":"1174361020"},"2026-01-12":{"price":4300,"nominal":"311897","volume":"1359085565"},"2026-01-09":{"price":4457.5,"nominal":"303035","volume":"1378251205"},"2026-01-08":{"price":4500,"nominal":"353183","volume":"1571376598"},"2026-01-07":{"price":4435,"nominal":"226236","volume":"1016001260"},"2026-01-06":{"price":4672.5,"nominal":"224707","volume":"1045270695"},"2026-01-05":{"price":4667.5,"nominal":"122571","volume":"569511230"},"2026-01-02":{"price":4745,"nominal":"159885","volume":"760684203"},"2025-12-30":{"price":4802.5,"nominal":"249199","volume":"1152911708"},"2025-12-29":{"price":4687.5,"nominal":"212935","volume":"1020354633"},"2025-12-26":{"price":4867.5,"nominal":"214298","volume":"1049840923"},"2025-12-24":{"price":4947.5,"nominal":"17038","volume":"84820730"},"2025-12-23":{"price":4960,"nominal":"377208","volume":"1871084923"},"2025-12-22":{"price":5030,"nominal":"123434","volume":"620590298"},"2025-12-19":{"price":5170,"nominal":"173039","volume":"893394360"},"2025-12-18":{"price":5160,"nominal":"382570","volume":"1957451685"},"2025-12-17":{"price":5000,"nominal":"539273","volume":"2702462810"},"2025-12-16":{"price":4935,"nominal":"479016","volume":"2357552808"},"2025-12-15":{"price":4840,"nominal":"217992","volume":"1060548100"},"2025-12-12":{"price":4887.5,"nominal":"155343","volume":"763267103"},"2025-12-11":{"price":4945,"nominal":"178177","volume":"878558065"},"2025-12-10":{"price":4900,"nominal":"320810","volume":"1568815283"},"2025-12-09":{"price":4732.5,"nominal":"185918","volume":"880314763"},"2025-12-05":{"price":4810,"nominal":"305623","volume":"1476545533"},"2025-12-04":{"price":4747.5,"nominal":"457672","volume":"2194635830"},"2025-12-03":{"price":4722.5,"nominal":"501414","volume":"2313751943"},"2025-12-02":{"price":4495,"nominal":"305784","volume":"1393573988"},"2025-12-01":{"price":4497.5,"nominal":"537256","volume":"2416587238"},"2025-11-28":{"price":4512.5,"nominal":"203430","volume":"919464950"},"2025-11-27":{"price":4500,"nominal":"219637","volume":"990530325"},"2025-11-26":{"price":4485,"nominal":"305014","volume":"1363455053"},"2025-11-25":{"price":4412.5,"nominal":"213499","volume":"920837470"},"2025-11-21":{"price":4307.5,"nominal":"38330","volume":"163904965"},"2025-11-20":{"price":4392.5,"nominal":"368667","volume":"1651719693"},"2025-11-19":{"price":4562.5,"nominal":"524945","volume":"2403471123"},"2025-11-18":{"price":4582.5,"nominal":"198283","volume":"894356420"},"2025-11-17":{"price":4490,"nominal":"184579","volume":"824761758"},"2025-11-14":{"price":4377.5,"nominal":"314334","volume":"1369969720"},"2025-11-13":{"price":4270,"nominal":"256179","volume":"1108036953"},"2025-11-12":{"price":4527.5,"nominal":"225512","volume":"1025991743"},"2025-11-11":{"price":4555,"nominal":"215060","volume":"974915888"},"2025-11-10":{"price":4495,"nominal":"291515","volume":"1282062305"},"2025-11-07":{"price":4232.5,"nominal":"402945","volume":"1712624900"},"2025-11-06":{"price":4400,"nominal":"103702","volume":"462163793"},"2025-11-05":{"price":4577.5,"nominal":"920045","volume":"4246259225"},"2025-11-04":{"price":4595,"nominal":"1130053","volume":"5202868253"},"2025-11-03":{"price":4547.5,"nominal":"1089398","volume":"4935038495"},"2025-10-31":{"price":4390,"nominal":"779263","volume":"3418969938"},"2025-10-30":{"price":4145,"nominal":"637921","volume":"2576992670"},"2025-10-29":{"price":4127.5,"nominal":"1300488","volume":"5388994983"},"2025-10-28":{"price":3702.5,"nominal":"957848","volume":"3468956078"},"2025-10-27":{"price":3462.5,"nominal":"2108248","volume":"6860903348"},"2025-10-24":{"price":2560,"nominal":"589688","volume":"1489742496"},"2025-10-23":{"price":2459,"nominal":"914538","volume":"2310486268"},"2025-10-22":{"price":2415,"nominal":"470897","volume":"1143057508"},"2025-10-21":{"price":2410,"nominal":"433426","volume":"1062986813"},"2025-10-20":{"price":2455,"nominal":"365429","volume":"905286772"},"2025-10-17":{"price":2489,"nominal":"182069","volume":"452107973"},"2025-10-16":{"price":2472,"nominal":"167374","volume":"413111690"},"2025-10-15":{"price":2473,"nominal":"381511","volume":"971723295"},"2025-10-14":{"price":2496,"nominal":"676257","volume":"1769077147"},"2025-10-13":{"price":2690,"nominal":"1289734","volume":"3416769045"},"2025-10-09":{"price":2585,"nominal":"730568","volume":"1869938188"},"2025-10-08":{"price":2361,"nominal":"147913","volume":"345095688"},"2025-10-07":{"price":2359,"nominal":"132111","volume":"314919430"},"2025-10-06":{"price":2426,"nominal":"338156","volume":"819474285"},"2025-10-03":{"price":2464,"nominal":"313413","volume":"772090167"},"2025-10-02":{"price":2432,"nominal":"362434","volume":"837517351"},"2025-10-01":{"price":2241,"nominal":"269859","volume":"609266739"},"2025-09-30":{"price":2245,"nominal":"499058","volume":"1119351821"},"2025-09-29":{"price":2371,"nominal":"187031","volume":"445605989"},"2025-09-26":{"price":2408,"nominal":"416946","volume":"1021279433"},"2025-09-25":{"price":2485,"nominal":"783523","volume":"2017222100"},"2025-09-24":{"price":2715,"nominal":"1030511","volume":"2846332418"},"2025-09-23":{"price":2635,"nominal":"840112","volume":"2184831333"},"2025-09-22":{"price":2481,"nominal":"799328","volume":"1842112842"},"2025-09-19":{"price":2063,"nominal":"1060933","volume":"2187777879"},"2025-09-18":{"price":2175,"nominal":"1227080","volume":"2831895113"},"2025-09-17":{"price":2552.5,"nominal":"450109","volume":"1156533551"},"2025-09-16":{"price":2652.5,"nominal":"505005","volume":"1326657975"},"2025-09-15":{"price":2582.5,"nominal":"529315","volume":"1412214685"},"2025-09-12":{"price":2705,"nominal":"333206","volume":"892697383"},"2025-09-11":{"price":2805,"nominal":"1240212","volume":"3447024758"},"2025-09-10":{"price":2870,"nominal":"315251","volume":"901287293"},"2025-09-09":{"price":2720,"nominal":"653615","volume":"1772033280"},"2025-09-08":{"price":2717.5,"nominal":"491240","volume":"1342040430"},"2025-09-05":{"price":2980,"nominal":"236513","volume":"706064415"},"2025-09-04":{"price":2975,"nominal":"547936","volume":"1633382625"},"2025-09-03":{"price":2955,"nominal":"378636","volume":"1128222220"},"2025-09-02":{"price":3035,"nominal":"774206","volume":"2331714640"},"2025-09-01":{"price":3085,"nominal":"154527","volume":"476362370"},"2025-08-29":{"price":3190,"nominal":"143026","volume":"455059715"},"2025-08-28":{"price":3185,"nominal":"297999","volume":"952986725"},"2025-08-27":{"price":3115,"nominal":"234016","volume":"741772375"},"2025-08-26":{"price":3240,"nominal":"465757","volume":"1478046085"},"2025-08-25":{"price":3115,"nominal":"1046354","volume":"3340445665"},"2025-08-22":{"price":3460,"nominal":"216486","volume":"753787230"},"2025-08-21":{"price":3410,"nominal":"115432","volume":"389181605"},"2025-08-20":{"price":3350,"nominal":"277631","volume":"944274395"},"2025-08-19":{"price":3410,"nominal":"176359","volume":"610184705"},"2025-08-18":{"price":3520,"nominal":"298092","volume":"1041375230"},"2025-08-14":{"price":3490,"nominal":"352442","volume":"1216648805"},"2025-08-13":{"price":3510,"nominal":"187950","volume":"655773570"},"2025-08-12":{"price":3505,"nominal":"387518","volume":"1364775875"},"2025-08-11":{"price":3465,"nominal":"131642","volume":"455703330"},"2025-08-08":{"price":3460,"nominal":"244522","volume":"843386295"},"2025-08-07":{"price":3545,"nominal":"377548","volume":"1347763775"},"2025-08-06":{"price":3585,"nominal":"1185073","volume":"4141195390"},"2025-08-05":{"price":3390,"nominal":"625578","volume":"2104114820"},"2025-08-04":{"price":3350,"nominal":"391708","volume":"1321185245"},"2025-08-01":{"price":3275,"nominal":"204324","volume":"666961200"},"2025-07-31":{"price":3335,"nominal":"463650","volume":"1564618685"},"2025-07-30":{"price":3375,"nominal":"532971","volume":"1805524405"},"2025-07-29":{"price":3455,"nominal":"502528","volume":"1772811795"},"2025-07-28":{"price":3450,"nominal":"728595","volume":"2487760350"},"2025-07-25":{"price":3280,"nominal":"663025","volume":"2093145805"},"2025-07-24":{"price":2990,"nominal":"192307","volume":"574093580"},"2025-07-23":{"price":2950,"nominal":"312948","volume":"914077245"},"2025-07-22":{"price":2835,"nominal":"274786","volume":"785563800"},"2025-07-21":{"price":2950,"nominal":"108248","volume":"325301695"},"2025-07-18":{"price":2990,"nominal":"124099","volume":"373763600"},"2025-07-17":{"price":2960,"nominal":"274756","volume":"813251450"},"2025-07-16":{"price":2880,"nominal":"98171","volume":"283152985"},"2025-07-15":{"price":2915,"nominal":"201305","volume":"579979790"},"2025-07-14":{"price":2800,"nominal":"145606","volume":"407265395"},"2025-07-11":{"price":2745,"nominal":"194656","volume":"538647205"},"2025-07-10":{"price":2825,"nominal":"320122","volume":"915679100"},"2025-07-08":{"price":2980,"nominal":"167057","volume":"486361040"},"2025-07-07":{"price":2845,"nominal":"290919","volume":"833872590"},"2025-07-04":{"price":2970,"nominal":"77440","volume":"230333545"},"2025-07-03":{"price":2960,"nominal":"353705","volume":"1036623165"},"2025-07-02":{"price":2845,"nominal":"208770","volume":"595695205"},"2025-07-01":{"price":2795,"nominal":"459699","volume":"1277627755"},"2025-06-30":{"price":2805,"nominal":"266328","volume":"761304895"},"2025-06-27":{"price":2915,"nominal":"247727","volume":"716292825"},"2025-06-26":{"price":2910,"nominal":"110679","volume":"327515110"},"2025-06-25":{"price":2980,"nominal":"129998","volume":"387923120"},"2025-06-24":{"price":3025,"nominal":"229710","volume":"685169415"},"2025-06-23":{"price":2850,"nominal":"159542","volume":"459418025"},"2025-06-19":{"price":3010,"nominal":"63634","volume":"192310000"},"2025-06-18":{"price":3010,"nominal":"129217","volume":"392379020"},"2025-06-17":{"price":3010,"nominal":"337928","volume":"1015492355"},"2025-06-13":{"price":3095,"nominal":"110646","volume":"351614960"},"2025-06-12":{"price":3235,"nominal":"198564","volume":"647154930"},"2025-06-11":{"price":3265,"nominal":"173134","volume":"566289800"},"2025-06-10":{"price":3345,"nominal":"331362","volume":"1087221555"},"2025-06-09":{"price":3160,"nominal":"116443","volume":"372228805"},"2025-06-06":{"price":3245,"nominal":"172059","volume":"555070065"},"2025-06-05":{"price":3225,"nominal":"179819","volume":"591464695"},"2025-06-04":{"price":3395,"nominal":"149676","volume":"512118390"},"2025-06-03":{"price":3500,"nominal":"218239","volume":"751065810"},"2025-06-02":{"price":3395,"nominal":"88351","volume":"302479500"},"2025-05-30":{"price":3505,"nominal":"273229","volume":"944316095"},"2025-05-29":{"price":3550,"nominal":"197551","volume":"703800105"},"2025-05-28":{"price":3575,"nominal":"167174","volume":"587955100"},"2025-05-27":{"price":3520,"nominal":"145485","volume":"518676060"},"2025-05-26":{"price":3550,"nominal":"103482","volume":"367162155"},"2025-05-23":{"price":3500,"nominal":"131885","volume":"464358795"},"2025-05-22":{"price":3555,"nominal":"180330","volume":"637412530"},"2025-05-21":{"price":3475,"nominal":"338276","volume":"1210192325"},"2025-05-20":{"price":3565,"nominal":"337185","volume":"1211542045"},"2025-05-19":{"price":3605,"nominal":"398561","volume":"1460742405"},"2025-05-16":{"price":3585,"nominal":"465035","volume":"1687729310"},"2025-05-15":{"price":3680,"nominal":"735725","volume":"2692459985"},"2025-05-14":{"price":3480,"nominal":"530097","volume":"1853679760"},"2025-05-13":{"price":3855,"nominal":"457028","volume":"1729806685"},"2025-05-12":{"price":3710,"nominal":"346765","volume":"1241035425"},"2025-05-09":{"price":3365,"nominal":"259681","volume":"876220150"},"2025-05-08":{"price":3285,"nominal":"241731","volume":"788207670"},"2025-05-07":{"price":3165,"nominal":"427115","volume":"1354790930"},"2025-05-06":{"price":3030,"nominal":"193168","volume":"586192380"},"2025-05-05":{"price":3000,"nominal":"271601","volume":"818095190"},"2025-04-30":{"price":3075,"nominal":"197975","volume":"614501700"},"2025-04-29":{"price":3155,"nominal":"285731","volume":"896314240"},"2025-04-28":{"price":3185,"nominal":"92472","volume":"294101665"},"2025-04-25":{"price":3245,"nominal":"263977","volume":"853015330"},"2025-04-24":{"price":3335,"nominal":"263945","volume":"903284295"},"2025-04-23":{"price":3405,"nominal":"440876","volume":"1493728365"},"2025-04-22":{"price":3230,"nominal":"255722","volume":"812206800"},"2025-04-21":{"price":2990,"nominal":"402459","volume":"1182343230"},"2025-04-16":{"price":3055,"nominal":"270774","volume":"856325835"},"2025-04-15":{"price":3185,"nominal":"320927","volume":"1011707585"},"2025-04-14":{"price":3195,"nominal":"358691","volume":"1119578780"},"2025-04-11":{"price":2890,"nominal":"555636","volume":"1593452080"},"2025-04-10":{"price":2740,"nominal":"322117","volume":"867591470"},"2025-04-09":{"price":2730,"nominal":"774019","volume":"1986217090"},"2025-04-08":{"price":2515,"nominal":"729830","volume":"1954887845"},"2025-04-07":{"price":2860,"nominal":"366645","volume":"1075340410"},"2025-04-04":{"price":3080,"nominal":"0","volume":"0"},"2025-04-03":{"price":3275,"nominal":"191520","volume":"625873070"},"2025-04-01":{"price":3405,"nominal":"194530","volume":"669222620"},"2025-03-31":{"price":3445,"nominal":"227528","volume":"774660680"},"2025-03-28":{"price":3505,"nominal":"153836","volume":"537552195"},"2025-03-27":{"price":3595,"nominal":"490453","volume":"1748403965"},"2025-03-26":{"price":3570,"nominal":"236148","volume":"854581470"},"2025-03-25":{"price":3690,"nominal":"580843","volume":"2141162925"},"2025-03-21":{"price":3690,"nominal":"241481","volume":"888211015"},"2025-03-20":{"price":3670,"nominal":"206422","volume":"758818555"},"2025-03-19":{"price":3730,"nominal":"281034","volume":"1013104015"},"2025-03-18":{"price":3510,"nominal":"319722","volume":"1121454590"},"2025-03-17":{"price":3675,"nominal":"112809","volume":"413088485"}},"intraday":{"2026-03-19":{"16:59":{"price":4420,"nominal":"66","volume":"291720","trades":"1"},"16:58":{"price":4420,"nominal":"1272","volume":"5585490","trades":"3"},"16:57":{"price":4390,"nominal":"5130","volume":"22517700","trades":"5"},"16:56":{"price":4360,"nominal":"1648","volume":"7210063","trades":"7"},"16:55":{"price":4345,"nominal":"420","volume":"1831228","trades":"4"},"16:54":{"price":4360,"nominal":"3","volume":"13133","trades":"4"},"16:53":{"price":4377.5,"nominal":"251","volume":"1095003","trades":"2"},"16:52":{"price":4362.5,"nominal":"20","volume":"87600","trades":"1"},"16:51":{"price":4380,"nominal":"8","volume":"35040","trades":"1"},"16:50":{"price":4380,"nominal":"569","volume":"2492220","trades":"1"},"16:49":{"price":4380,"nominal":"1826","volume":"7996140","trades":"5"},"16:48":{"price":4380,"nominal":"1826","volume":"7996140","trades":"5"},"16:47":{"price":4380,"nominal":"1725","volume":"7554195","trades":"6"},"16:46":{"price":4380,"nominal":"545","volume":"2381650","trades":"8"},"16:45":{"price":4370,"nominal":"2116","volume":"9232685","trades":"3"},"16:44":{"price":4360,"nominal":"1576","volume":"6884995","trades":"15"},"16:43":{"price":4370,"nominal":"2376","volume":"10395620","trades":"8"},"16:42":{"price":4382.5,"nominal":"6","volume":"26303","trades":"1"},"16:41":{"price":4385,"nominal":"10044","volume":"44017228","trades":"10"},"16:40":{"price":4385,"nominal":"10044","volume":"44017228","trades":"10"},"16:39":{"price":4385,"nominal":"10044","volume":"44017228","trades":"10"},"16:38":{"price":4380,"nominal":"258","volume":"1127460","trades":"1"},"16:37":{"price":4370,"nominal":"754","volume":"3300448","trades":"5"},"16:36":{"price":4377.5,"nominal":"141","volume":"617895","trades":"2"},"16:35":{"price":4382.5,"nominal":"205","volume":"895745","trades":"2"},"16:34":{"price":4370,"nominal":"382","volume":"1671635","trades":"5"},"16:33":{"price":4385,"nominal":"81","volume":"354983","trades":"3"},"16:32":{"price":4382.5,"nominal":"7","volume":"30555","trades":"1"},"16:31":{"price":4365,"nominal":"30000","volume":"131545370","trades":"1"},"16:30":{"price":4385,"nominal":"9","volume":"39420","trades":"12"},"16:29":{"price":4380,"nominal":"60","volume":"261938","trades":"5"},"16:28":{"price":4380,"nominal":"60","volume":"261938","trades":"5"},"16:27":{"price":4375,"nominal":"168","volume":"736088","trades":"1"},"16:26":{"price":4382.5,"nominal":"602","volume":"2630615","trades":"7"},"16:25":{"price":4385,"nominal":"374","volume":"1638560","trades":"4"},"16:24":{"price":4370,"nominal":"11","volume":"48173","trades":"3"},"16:23":{"price":4380,"nominal":"53","volume":"232133","trades":"3"},"16:22":{"price":4380,"nominal":"6692","volume":"29344420","trades":"4"},"16:21":{"price":4380,"nominal":"6692","volume":"29344420","trades":"4"},"16:20":{"price":4385,"nominal":"5456","volume":"23924390","trades":"5"},"16:19":{"price":4385,"nominal":"8","volume":"35050","trades":"3"},"16:18":{"price":4385,"nominal":"66","volume":"289060","trades":"2"},"16:17":{"price":4385,"nominal":"84","volume":"368340","trades":"2"},"16:16":{"price":4385,"nominal":"84","volume":"368340","trades":"2"},"16:15":{"price":4385,"nominal":"1018","volume":"4463930","trades":"2"},"16:14":{"price":4385,"nominal":"211","volume":"924235","trades":"3"},"16:13":{"price":4385,"nominal":"677","volume":"2965260","trades":"1"},"16:12":{"price":4380,"nominal":"1944","volume":"8514720","trades":"2"},"16:11":{"price":4380,"nominal":"1553","volume":"6814855","trades":"6"},"16:10":{"price":4390,"nominal":"28","volume":"122920","trades":"3"},"16:09":{"price":4390,"nominal":"598","volume":"2624730","trades":"3"},"16:08":{"price":4390,"nominal":"518","volume":"2273930","trades":"3"},"16:07":{"price":4390,"nominal":"1450","volume":"6365250","trades":"9"},"16:06":{"price":4380,"nominal":"47","volume":"206310","trades":"2"},"16:05":{"price":4380,"nominal":"47","volume":"206310","trades":"2"},"16:04":{"price":4380,"nominal":"1","volume":"4380","trades":"1"},"16:03":{"price":4380,"nominal":"137","volume":"600850","trades":"5"},"16:02":{"price":4390,"nominal":"500","volume":"2190000","trades":"1"},"16:01":{"price":4380,"nominal":"1928","volume":"8444290","trades":"5"},"16:00":{"price":4347.5,"nominal":"9153","volume":"39725993","trades":"2"},"15:59":{"price":4302.5,"nominal":"50","volume":"219875","trades":"26"},"15:58":{"price":4397.5,"nominal":"688","volume":"3022040","trades":"1"},"15:57":{"price":4397.5,"nominal":"688","volume":"3022040","trades":"1"},"15:56":{"price":4392.5,"nominal":"1","volume":"4393","trades":"1"},"15:55":{"price":4392.5,"nominal":"1","volume":"4393","trades":"1"},"15:54":{"price":4392.5,"nominal":"1","volume":"4393","trades":"1"},"15:53":{"price":4392.5,"nominal":"2","volume":"8795","trades":"2"},"15:52":{"price":4397.5,"nominal":"39","volume":"171210","trades":"1"},"15:51":{"price":4397.5,"nominal":"39","volume":"171210","trades":"1"},"15:50":{"price":4397.5,"nominal":"39","volume":"171210","trades":"1"},"15:49":{"price":4390,"nominal":"5","volume":"21988","trades":"1"},"15:48":{"price":4397.5,"nominal":"963","volume":"4227190","trades":"6"},"15:47":{"price":4387.5,"nominal":"532","volume":"2322180","trades":"1"},"15:46":{"price":4365,"nominal":"241","volume":"1052035","trades":"2"},"15:45":{"price":4375,"nominal":"1170","volume":"5107600","trades":"2"},"15:44":{"price":4375,"nominal":"1170","volume":"5107600","trades":"2"},"15:43":{"price":4365,"nominal":"370","volume":"1619743","trades":"7"},"15:42":{"price":4385,"nominal":"208","volume":"912165","trades":"2"},"15:41":{"price":4392.5,"nominal":"41","volume":"179425","trades":"4"},"15:40":{"price":4380,"nominal":"162","volume":"709480","trades":"2"},"15:39":{"price":4380,"nominal":"328","volume":"1440593","trades":"6"},"15:38":{"price":4397.5,"nominal":"101","volume":"444140","trades":"2"},"15:37":{"price":4390,"nominal":"12488","volume":"54817475","trades":"10"},"15:36":{"price":4385,"nominal":"974","volume":"4266250","trades":"3"},"15:35":{"price":4375,"nominal":"39","volume":"170993","trades":"2"},"15:34":{"price":4375,"nominal":"39","volume":"170993","trades":"2"},"15:33":{"price":4382.5,"nominal":"40","volume":"174800","trades":"1"},"15:32":{"price":4370,"nominal":"749","volume":"3284198","trades":"2"},"15:31":{"price":4382.5,"nominal":"7","volume":"30625","trades":"3"},"15:30":{"price":4385,"nominal":"2481","volume":"10842310","trades":"4"},"15:29":{"price":4367.5,"nominal":"113","volume":"494355","trades":"6"},"15:28":{"price":4372.5,"nominal":"203","volume":"888163","trades":"4"},"15:27":{"price":4387.5,"nominal":"106","volume":"465280","trades":"3"},"15:26":{"price":4387.5,"nominal":"106","volume":"465280","trades":"3"},"15:25":{"price":4372.5,"nominal":"2","volume":"8760","trades":"2"},"15:24":{"price":4370,"nominal":"20","volume":"87900","trades":"1"},"15:23":{"price":4395,"nominal":"14","volume":"61565","trades":"1"},"15:22":{"price":4395,"nominal":"14","volume":"61565","trades":"1"},"15:21":{"price":4397.5,"nominal":"5280","volume":"23185008","trades":"6"},"15:20":{"price":4380,"nominal":"7114","volume":"31088195","trades":"12"},"15:19":{"price":4365,"nominal":"348","volume":"1513003","trades":"3"},"15:18":{"price":4350,"nominal":"27","volume":"117923","trades":"5"},"15:17":{"price":4367.5,"nominal":"42","volume":"182280","trades":"1"},"15:16":{"price":4340,"nominal":"67","volume":"293125","trades":"3"},"15:15":{"price":4375,"nominal":"4","volume":"17500","trades":"1"},"15:14":{"price":4375,"nominal":"1450","volume":"6315955","trades":"12"},"15:13":{"price":4360,"nominal":"2524","volume":"11009533","trades":"6"},"15:12":{"price":4370,"nominal":"2094","volume":"9143513","trades":"15"},"15:11":{"price":4375,"nominal":"923","volume":"4044070","trades":"8"},"15:10":{"price":4380,"nominal":"195","volume":"854200","trades":"2"},"15:09":{"price":4380,"nominal":"80","volume":"351600","trades":"3"},"15:08":{"price":4395,"nominal":"189","volume":"828775","trades":"2"},"15:07":{"price":4395,"nominal":"189","volume":"828775","trades":"2"},"15:06":{"price":4395,"nominal":"189","volume":"828775","trades":"2"},"15:05":{"price":4385,"nominal":"59","volume":"259440","trades":"2"},"15:04":{"price":4385,"nominal":"59","volume":"259440","trades":"2"},"15:03":{"price":4397.5,"nominal":"434","volume":"1907175","trades":"4"},"15:02":{"price":4380,"nominal":"454","volume":"1996465","trades":"2"},"15:01":{"price":4397.5,"nominal":"397","volume":"1745790","trades":"4"},"15:00":{"price":4397.5,"nominal":"156","volume":"685260","trades":"2"},"14:59":{"price":4375,"nominal":"5","volume":"21875","trades":"1"},"14:58":{"price":4375,"nominal":"225","volume":"985273","trades":"5"},"14:57":{"price":4382.5,"nominal":"1206","volume":"5288310","trades":"2"},"14:56":{"price":4385,"nominal":"21","volume":"92095","trades":"3"},"14:55":{"price":4395,"nominal":"2","volume":"8770","trades":"1"},"14:54":{"price":4385,"nominal":"1","volume":"4398","trades":"1"},"14:53":{"price":4397.5,"nominal":"1","volume":"4398","trades":"1"},"14:52":{"price":4397.5,"nominal":"3457","volume":"15216438","trades":"2"},"14:51":{"price":4397.5,"nominal":"72","volume":"318240","trades":"6"},"14:50":{"price":4420,"nominal":"1020","volume":"4508400","trades":"3"},"14:49":{"price":4420,"nominal":"1020","volume":"4508400","trades":"3"},"14:48":{"price":4420,"nominal":"67","volume":"295820","trades":"1"},"14:47":{"price":4417.5,"nominal":"787","volume":"3470670","trades":"3"},"14:46":{"price":4410,"nominal":"50","volume":"220000","trades":"1"},"14:45":{"price":4410,"nominal":"50","volume":"220000","trades":"1"},"14:44":{"price":4400,"nominal":"70","volume":"308000","trades":"1"},"14:43":{"price":4400,"nominal":"29","volume":"127890","trades":"3"},"14:42":{"price":4410,"nominal":"29","volume":"127890","trades":"3"},"14:41":{"price":4410,"nominal":"29","volume":"127890","trades":"3"},"14:40":{"price":4410,"nominal":"5","volume":"22050","trades":"1"},"14:39":{"price":4410,"nominal":"136","volume":"598400","trades":"1"},"14:38":{"price":4410,"nominal":"136","volume":"598400","trades":"1"},"14:37":{"price":4410,"nominal":"136","volume":"598400","trades":"1"},"14:36":{"price":4400,"nominal":"105","volume":"461750","trades":"2"},"14:35":{"price":4397.5,"nominal":"4","volume":"17600","trades":"1"},"14:34":{"price":4400,"nominal":"2","volume":"8800","trades":"1"},"14:33":{"price":4400,"nominal":"2","volume":"8800","trades":"1"},"14:32":{"price":4400,"nominal":"522","volume":"2296800","trades":"2"},"14:31":{"price":4400,"nominal":"2204","volume":"9697375","trades":"6"},"14:30":{"price":4397.5,"nominal":"16","volume":"70200","trades":"3"},"14:29":{"price":4377.5,"nominal":"2","volume":"8800","trades":"1"},"14:28":{"price":4400,"nominal":"1","volume":"4400","trades":"1"},"14:27":{"price":4400,"nominal":"5","volume":"21990","trades":"2"},"14:26":{"price":4400,"nominal":"5","volume":"21990","trades":"2"},"14:25":{"price":4397.5,"nominal":"342","volume":"1504015","trades":"5"},"14:24":{"price":4380,"nominal":"159","volume":"696240","trades":"4"},"14:23":{"price":4370,"nominal":"53","volume":"231515","trades":"2"},"14:22":{"price":4367.5,"nominal":"193","volume":"844625","trades":"3"},"14:21":{"price":4380,"nominal":"45","volume":"196885","trades":"2"},"14:20":{"price":4375,"nominal":"65","volume":"284375","trades":"1"},"14:19":{"price":4375,"nominal":"989","volume":"4333828","trades":"6"},"14:18":{"price":4400,"nominal":"183","volume":"802083","trades":"3"},"14:17":{"price":4400,"nominal":"183","volume":"802083","trades":"3"},"14:16":{"price":4385,"nominal":"760","volume":"3336068","trades":"6"},"14:15":{"price":4400,"nominal":"80","volume":"352000","trades":"1"},"14:14":{"price":4400,"nominal":"2","volume":"8830","trades":"1"},"14:13":{"price":4415,"nominal":"9","volume":"39735","trades":"1"},"14:12":{"price":4415,"nominal":"9","volume":"39735","trades":"1"},"14:11":{"price":4415,"nominal":"9","volume":"39735","trades":"1"},"14:10":{"price":4415,"nominal":"9","volume":"39735","trades":"1"},"14:09":{"price":4415,"nominal":"1","volume":"4413","trades":"1"},"14:08":{"price":4412.5,"nominal":"80","volume":"353345","trades":"1"},"14:07":{"price":4412.5,"nominal":"80","volume":"353345","trades":"1"},"14:06":{"price":4417.5,"nominal":"100","volume":"438250","trades":"2"},"14:05":{"price":4382.5,"nominal":"66","volume":"289960","trades":"3"},"14:04":{"price":4382.5,"nominal":"711","volume":"3139928","trades":"6"},"14:03":{"price":4382.5,"nominal":"711","volume":"3139928","trades":"6"},"14:02":{"price":4382.5,"nominal":"711","volume":"3139928","trades":"6"},"14:01":{"price":4417.5,"nominal":"146","volume":"638815","trades":"5"},"14:00":{"price":4417.5,"nominal":"146","volume":"638815","trades":"5"},"13:59":{"price":4362.5,"nominal":"5","volume":"22075","trades":"6"},"13:58":{"price":4415,"nominal":"1","volume":"4415","trades":"1"},"13:57":{"price":4415,"nominal":"111","volume":"490065","trades":"1"},"13:56":{"price":4415,"nominal":"35","volume":"154043","trades":"5"},"13:55":{"price":4415,"nominal":"20009","volume":"88246663","trades":"2"},"13:54":{"price":4417.5,"nominal":"201","volume":"884400","trades":"5"},"13:53":{"price":4400,"nominal":"1574","volume":"6941340","trades":"5"},"13:52":{"price":4410,"nominal":"8","volume":"35280","trades":"1"},"13:51":{"price":4410,"nominal":"23","volume":"101430","trades":"2"},"13:50":{"price":4410,"nominal":"97","volume":"428210","trades":"3"},"13:49":{"price":4415,"nominal":"37","volume":"163355","trades":"3"},"13:48":{"price":4415,"nominal":"1293","volume":"5708175","trades":"6"},"13:47":{"price":4415,"nominal":"782","volume":"3452530","trades":"1"},"13:46":{"price":4415,"nominal":"333","volume":"1471263","trades":"5"},"13:45":{"price":4415,"nominal":"324","volume":"1436460","trades":"6"},"13:44":{"price":4417.5,"nominal":"427","volume":"1891660","trades":"8"},"13:43":{"price":4417.5,"nominal":"427","volume":"1891660","trades":"8"},"13:42":{"price":4435,"nominal":"966","volume":"4288520","trades":"5"},"13:41":{"price":4430,"nominal":"45","volume":"199470","trades":"3"},"13:40":{"price":4430,"nominal":"757","volume":"3361030","trades":"5"},"13:39":{"price":4430,"nominal":"2110","volume":"9368400","trades":"2"},"13:38":{"price":4440,"nominal":"2230","volume":"9901190","trades":"3"},"13:37":{"price":4430,"nominal":"11","volume":"48830","trades":"2"},"13:36":{"price":4430,"nominal":"63","volume":"279720","trades":"3"},"13:35":{"price":4430,"nominal":"63","volume":"279720","trades":"3"},"13:34":{"price":4440,"nominal":"53","volume":"235300","trades":"3"},"13:33":{"price":4430,"nominal":"191","volume":"846950","trades":"5"},"13:32":{"price":4430,"nominal":"191","volume":"846950","trades":"5"},"13:31":{"price":4440,"nominal":"829","volume":"3671690","trades":"13"},"13:30":{"price":4440,"nominal":"28","volume":"124320","trades":"1"},"13:29":{"price":4440,"nominal":"18","volume":"79920","trades":"3"},"13:28":{"price":4440,"nominal":"9246","volume":"41050723","trades":"9"},"13:27":{"price":4440,"nominal":"12","volume":"53280","trades":"2"},"13:26":{"price":4440,"nominal":"7","volume":"31063","trades":"2"},"13:25":{"price":4437.5,"nominal":"58","volume":"257520","trades":"4"},"13:24":{"price":4440,"nominal":"49","volume":"217560","trades":"3"},"13:23":{"price":4440,"nominal":"46","volume":"204238","trades":"4"},"13:22":{"price":4440,"nominal":"53","volume":"235320","trades":"4"},"13:21":{"price":4440,"nominal":"680","volume":"3019188","trades":"2"},"13:20":{"price":4440,"nominal":"22","volume":"97680","trades":"1"},"13:19":{"price":4440,"nominal":"222","volume":"985678","trades":"2"},"13:18":{"price":4440,"nominal":"137","volume":"607693","trades":"4"},"13:17":{"price":4415,"nominal":"1503","volume":"6650850","trades":"11"},"13:16":{"price":4437.5,"nominal":"74","volume":"328153","trades":"7"},"13:15":{"price":4440,"nominal":"326","volume":"1446720","trades":"3"},"13:14":{"price":4440,"nominal":"7787","volume":"34574210","trades":"4"},"13:13":{"price":4440,"nominal":"7787","volume":"34574210","trades":"4"},"13:12":{"price":4440,"nominal":"503","volume":"2233310","trades":"4"},"13:11":{"price":4440,"nominal":"888","volume":"3942720","trades":"6"},"13:10":{"price":4440,"nominal":"40","volume":"177450","trades":"4"},"13:09":{"price":4440,"nominal":"272","volume":"1207680","trades":"4"},"13:08":{"price":4440,"nominal":"3","volume":"13305","trades":"3"},"13:07":{"price":4437.5,"nominal":"1481","volume":"6575515","trades":"11"},"13:06":{"price":4437.5,"nominal":"1481","volume":"6575515","trades":"11"},"13:05":{"price":4437.5,"nominal":"39","volume":"172508","trades":"3"},"13:04":{"price":4422.5,"nominal":"14","volume":"62140","trades":"4"},"13:03":{"price":4422.5,"nominal":"277","volume":"1229195","trades":"6"},"13:02":{"price":4437.5,"nominal":"122","volume":"541375","trades":"2"},"13:01":{"price":4437.5,"nominal":"25","volume":"110500","trades":"2"},"13:00":{"price":4420,"nominal":"59","volume":"260780","trades":"2"},"12:59":{"price":4420,"nominal":"11","volume":"48813","trades":"1"},"12:58":{"price":4437.5,"nominal":"27","volume":"119138","trades":"1"},"12:57":{"price":4412.5,"nominal":"11","volume":"48813","trades":"2"},"12:56":{"price":4437.5,"nominal":"10","volume":"44275","trades":"2"},"12:55":{"price":4412.5,"nominal":"694","volume":"3074350","trades":"11"},"12:54":{"price":4437.5,"nominal":"296","volume":"1305588","trades":"4"},"12:53":{"price":4412.5,"nominal":"644","volume":"2847938","trades":"8"},"12:52":{"price":4410,"nominal":"1970","volume":"8687840","trades":"9"},"12:51":{"price":4437.5,"nominal":"308","volume":"1358973","trades":"4"},"12:50":{"price":4410,"nominal":"8","volume":"35498","trades":"4"},"12:49":{"price":4440,"nominal":"1","volume":"4438","trades":"2"},"12:48":{"price":4437.5,"nominal":"1126","volume":"4999193","trades":"1"},"12:47":{"price":4440,"nominal":"17","volume":"75438","trades":"3"},"12:46":{"price":4437.5,"nominal":"503","volume":"2223078","trades":"2"},"12:45":{"price":4410,"nominal":"201","volume":"892440","trades":"6"},"12:44":{"price":4410,"nominal":"201","volume":"892440","trades":"6"},"12:43":{"price":4440,"nominal":"56","volume":"248635","trades":"3"},"12:42":{"price":4440,"nominal":"56","volume":"248635","trades":"3"},"12:41":{"price":4440,"nominal":"46","volume":"204125","trades":"1"},"12:40":{"price":4437.5,"nominal":"445","volume":"1975785","trades":"2"},"12:39":{"price":4440,"nominal":"5","volume":"22180","trades":"3"},"12:38":{"price":4440,"nominal":"112","volume":"497280","trades":"2"},"12:37":{"price":4440,"nominal":"24","volume":"106560","trades":"3"},"12:36":{"price":4440,"nominal":"258","volume":"1144230","trades":"3"},"12:35":{"price":4435,"nominal":"4","volume":"17760","trades":"1"},"12:34":{"price":4440,"nominal":"4","volume":"17760","trades":"1"},"12:33":{"price":4440,"nominal":"49","volume":"217560","trades":"2"},"12:32":{"price":4440,"nominal":"49","volume":"217560","trades":"2"},"12:31":{"price":4440,"nominal":"333","volume":"1478520","trades":"2"},"12:30":{"price":4440,"nominal":"333","volume":"1478520","trades":"2"},"12:29":{"price":4440,"nominal":"5","volume":"22195","trades":"3"},"12:28":{"price":4435,"nominal":"750","volume":"3329805","trades":"4"},"12:27":{"price":4440,"nominal":"587","volume":"2604930","trades":"4"},"12:26":{"price":4440,"nominal":"330","volume":"1463550","trades":"2"},"12:25":{"price":4435,"nominal":"4","volume":"17735","trades":"5"},"12:24":{"price":4435,"nominal":"164","volume":"727345","trades":"2"},"12:23":{"price":4440,"nominal":"491","volume":"2181333","trades":"4"},"12:22":{"price":4445,"nominal":"3136","volume":"13845440","trades":"7"},"12:21":{"price":4445,"nominal":"3136","volume":"13845440","trades":"7"},"12:20":{"price":4432.5,"nominal":"112","volume":"496400","trades":"1"},"12:19":{"price":4412.5,"nominal":"9","volume":"39883","trades":"2"},"12:18":{"price":4430,"nominal":"709","volume":"3128450","trades":"4"},"12:17":{"price":4420,"nominal":"863","volume":"3807840","trades":"3"},"12:16":{"price":4420,"nominal":"863","volume":"3807840","trades":"3"},"12:15":{"price":4420,"nominal":"77","volume":"339758","trades":"2"},"12:14":{"price":4420,"nominal":"77","volume":"339758","trades":"2"},"12:13":{"price":4412.5,"nominal":"4","volume":"17650","trades":"1"},"12:12":{"price":4412.5,"nominal":"4","volume":"17650","trades":"1"},"12:11":{"price":4412.5,"nominal":"125","volume":"553750","trades":"2"},"12:10":{"price":4430,"nominal":"8","volume":"35440","trades":"3"},"12:09":{"price":4430,"nominal":"24","volume":"106138","trades":"3"},"12:08":{"price":4432.5,"nominal":"11","volume":"48758","trades":"2"},"12:07":{"price":4432.5,"nominal":"218","volume":"966813","trades":"1"},"12:06":{"price":4432.5,"nominal":"218","volume":"966813","trades":"1"},"12:05":{"price":4432.5,"nominal":"218","volume":"966813","trades":"1"},"12:04":{"price":4435,"nominal":"324","volume":"1428038","trades":"2"},"12:03":{"price":4410,"nominal":"568","volume":"2503868","trades":"6"},"12:02":{"price":4410,"nominal":"568","volume":"2503868","trades":"6"},"12:01":{"price":4410,"nominal":"4","volume":"17640","trades":"2"},"12:00":{"price":4410,"nominal":"3","volume":"13230","trades":"2"},"11:59":{"price":4410,"nominal":"97","volume":"430195","trades":"3"},"11:58":{"price":4435,"nominal":"51","volume":"226153","trades":"4"},"11:57":{"price":4437.5,"nominal":"204","volume":"899553","trades":"4"},"11:56":{"price":4407.5,"nominal":"79","volume":"348530","trades":"7"},"11:55":{"price":4410,"nominal":"1","volume":"4435","trades":"1"},"11:54":{"price":4435,"nominal":"466","volume":"2067080","trades":"4"},"11:53":{"price":4437.5,"nominal":"97","volume":"427770","trades":"4"},"11:52":{"price":4410,"nominal":"6","volume":"26598","trades":"3"},"11:51":{"price":4437.5,"nominal":"147","volume":"651945","trades":"2"},"11:50":{"price":4437.5,"nominal":"147","volume":"651945","trades":"2"},"11:49":{"price":4435,"nominal":"4","volume":"17740","trades":"2"},"11:48":{"price":4435,"nominal":"4","volume":"17740","trades":"2"},"11:47":{"price":4435,"nominal":"11","volume":"48785","trades":"2"},"11:46":{"price":4435,"nominal":"112","volume":"496395","trades":"7"},"11:45":{"price":4430,"nominal":"282","volume":"1249870","trades":"6"},"11:44":{"price":4430,"nominal":"50","volume":"220125","trades":"1"},"11:43":{"price":4430,"nominal":"50","volume":"220125","trades":"1"},"11:42":{"price":4430,"nominal":"50","volume":"220125","trades":"1"},"11:41":{"price":4430,"nominal":"50","volume":"220125","trades":"1"},"11:40":{"price":4402.5,"nominal":"8","volume":"35440","trades":"2"},"11:39":{"price":4430,"nominal":"27","volume":"118868","trades":"1"},"11:38":{"price":4402.5,"nominal":"10","volume":"44275","trades":"2"},"11:37":{"price":4405,"nominal":"399","volume":"1757540","trades":"5"},"11:36":{"price":4432.5,"nominal":"195","volume":"864168","trades":"1"},"11:35":{"price":4430,"nominal":"1","volume":"4430","trades":"2"},"11:34":{"price":4430,"nominal":"144","volume":"634920","trades":"6"},"11:33":{"price":4430,"nominal":"6","volume":"26580","trades":"1"},"11:32":{"price":4430,"nominal":"200","volume":"886373","trades":"9"},"11:31":{"price":4432.5,"nominal":"160","volume":"709200","trades":"1"},"11:30":{"price":4432.5,"nominal":"19","volume":"84218","trades":"2"},"11:29":{"price":4432.5,"nominal":"5","volume":"22163","trades":"1"},"11:28":{"price":4432.5,"nominal":"77","volume":"341130","trades":"2"},"11:27":{"price":4430,"nominal":"788","volume":"3491603","trades":"7"},"11:26":{"price":4420,"nominal":"1","volume":"4430","trades":"1"},"11:25":{"price":4420,"nominal":"1","volume":"4430","trades":"1"},"11:24":{"price":4430,"nominal":"130","volume":"574275","trades":"1"},"11:23":{"price":4417.5,"nominal":"31","volume":"137393","trades":"3"},"11:22":{"price":4432.5,"nominal":"1305","volume":"5777870","trades":"4"},"11:21":{"price":4437.5,"nominal":"94","volume":"416880","trades":"6"},"11:20":{"price":4427.5,"nominal":"24","volume":"106275","trades":"2"},"11:19":{"price":4427.5,"nominal":"326","volume":"1444163","trades":"8"},"11:18":{"price":4427.5,"nominal":"31","volume":"137028","trades":"2"},"11:17":{"price":4420,"nominal":"7","volume":"30993","trades":"2"},"11:16":{"price":4427.5,"nominal":"7","volume":"30993","trades":"2"},"11:15":{"price":4427.5,"nominal":"7","volume":"30993","trades":"2"},"11:14":{"price":4427.5,"nominal":"47","volume":"207433","trades":"3"},"11:13":{"price":4427.5,"nominal":"118","volume":"522300","trades":"4"},"11:12":{"price":4427.5,"nominal":"118","volume":"522300","trades":"4"},"11:11":{"price":4427.5,"nominal":"118","volume":"522300","trades":"4"},"11:10":{"price":4427.5,"nominal":"118","volume":"522300","trades":"4"},"11:09":{"price":4432.5,"nominal":"85","volume":"374663","trades":"4"},"11:08":{"price":4432.5,"nominal":"15","volume":"66188","trades":"2"},"11:07":{"price":4432.5,"nominal":"15","volume":"66188","trades":"2"},"11:06":{"price":4407.5,"nominal":"33","volume":"146245","trades":"1"},"11:05":{"price":4435,"nominal":"1","volume":"4433","trades":"2"},"11:04":{"price":4432.5,"nominal":"383","volume":"1697053","trades":"5"},"11:03":{"price":4437.5,"nominal":"45","volume":"199605","trades":"4"},"11:02":{"price":4435,"nominal":"497","volume":"2203958","trades":"6"},"11:01":{"price":4435,"nominal":"15","volume":"66075","trades":"3"},"11:00":{"price":4435,"nominal":"15","volume":"66075","trades":"3"},"10:59":{"price":4440,"nominal":"18","volume":"80005","trades":"1"},"10:58":{"price":4440,"nominal":"864","volume":"3808103","trades":"5"},"10:57":{"price":4402.5,"nominal":"47","volume":"208183","trades":"7"},"10:56":{"price":4447.5,"nominal":"314","volume":"1391398","trades":"7"},"10:55":{"price":4430,"nominal":"3","volume":"13290","trades":"2"},"10:54":{"price":4430,"nominal":"50","volume":"220063","trades":"1"},"10:53":{"price":4407.5,"nominal":"67","volume":"294465","trades":"2"},"10:51":{"price":4395,"nominal":"530","volume":"2325025","trades":"4"},"10:50":{"price":4370,"nominal":"531","volume":"2323125","trades":"1"},"10:48":{"price":4375,"nominal":"470","volume":"2054900","trades":"3"},"10:47":{"price":4370,"nominal":"219","volume":"957550","trades":"4"},"10:46":{"price":4370,"nominal":"29","volume":"126730","trades":"1"},"10:45":{"price":4370,"nominal":"40","volume":"174995","trades":"3"},"10:44":{"price":4375,"nominal":"144","volume":"630020","trades":"3"},"10:43":{"price":4375,"nominal":"8","volume":"35000","trades":"1"},"10:42":{"price":4375,"nominal":"85","volume":"371865","trades":"3"},"10:41":{"price":4370,"nominal":"23","volume":"100510","trades":"1"},"10:40":{"price":4370,"nominal":"273","volume":"1193088","trades":"10"},"10:39":{"price":4370,"nominal":"2","volume":"8730","trades":"1"},"10:38":{"price":4365,"nominal":"35","volume":"153530","trades":"2"},"10:37":{"price":4360,"nominal":"170","volume":"742750","trades":"5"},"10:35":{"price":4375,"nominal":"110","volume":"482880","trades":"6"},"10:34":{"price":4365,"nominal":"148","volume":"647468","trades":"6"},"10:33":{"price":4375,"nominal":"1022","volume":"4562318","trades":"36"},"10:31":{"price":4427.5,"nominal":"11","volume":"48510","trades":"2"}}}},"USM":{"daily":{"2026-03-19":{"price":3.145,"nominal":"13243","volume":"41508"},"2026-03-18":{"price":3.1,"nominal":"3391","volume":"10617"},"2026-03-17":{"price":3.16,"nominal":"1418","volume":"4471"},"2026-03-16":{"price":3.155,"nominal":"21717","volume":"68460"},"2026-03-13":{"price":3.17,"nominal":"3539","volume":"11160"},"2026-03-12":{"price":3.105,"nominal":"4600","volume":"13941"},"2026-03-11":{"price":3.105,"nominal":"11924","volume":"37716"},"2026-03-10":{"price":3.085,"nominal":"8559","volume":"26044"},"2026-03-09":{"price":2.88,"nominal":"11862","volume":"33533"},"2026-03-06":{"price":2.73,"nominal":"5080","volume":"13884"},"2026-03-05":{"price":2.585,"nominal":"3031","volume":"8039"},"2026-03-04":{"price":2.695,"nominal":"3150","volume":"8657"},"2026-03-03":{"price":2.69,"nominal":"4941","volume":"12840"},"2026-03-02":{"price":2.605,"nominal":"7688","volume":"20886"},"2026-02-27":{"price":2.68,"nominal":"2449","volume":"6650"},"2026-02-26":{"price":2.79,"nominal":"2054","volume":"5758"},"2026-02-25":{"price":2.82,"nominal":"2669","volume":"7611"},"2026-02-24":{"price":2.935,"nominal":"18522","volume":"54719"},"2026-02-23":{"price":3.035,"nominal":"11101","volume":"33134"},"2026-02-20":{"price":3.1,"nominal":"6963","volume":"21990"},"2026-02-19":{"price":3.085,"nominal":"5407","volume":"16869"},"2026-02-18":{"price":2.97,"nominal":"7448","volume":"22382"},"2026-02-13":{"price":3.07,"nominal":"373","volume":"1151"},"2026-02-12":{"price":3.1,"nominal":"4381","volume":"13699"},"2026-02-11":{"price":3.145,"nominal":"4083","volume":"12702"},"2026-02-10":{"price":3.045,"nominal":"24570","volume":"72961"},"2026-02-09":{"price":2.91,"nominal":"3519","volume":"10149"},"2026-02-06":{"price":2.85,"nominal":"3669","volume":"10297"},"2026-02-05":{"price":2.71,"nominal":"6593","volume":"17941"},"2026-02-04":{"price":2.84,"nominal":"9114","volume":"26315"},"2026-02-03":{"price":2.88,"nominal":"5930","volume":"17395"},"2026-02-02":{"price":3.045,"nominal":"3719","volume":"11506"},"2026-01-30":{"price":3.105,"nominal":"5350","volume":"16678"},"2026-01-29":{"price":3.18,"nominal":"6408","volume":"20630"},"2026-01-28":{"price":3.245,"nominal":"7000","volume":"22682"},"2026-01-27":{"price":3.245,"nominal":"16792","volume":"53927"},"2026-01-26":{"price":3.165,"nominal":"17996","volume":"56183"},"2026-01-23":{"price":2.91,"nominal":"5832","volume":"17086"},"2026-01-22":{"price":2.94,"nominal":"3179","volume":"9590"},"2026-01-21":{"price":3,"nominal":"1154","volume":"3411"},"2026-01-20":{"price":2.935,"nominal":"1878","volume":"5454"},"2026-01-19":{"price":2.9,"nominal":"2441","volume":"7117"},"2026-01-16":{"price":3.015,"nominal":"2045","volume":"6039"},"2026-01-15":{"price":2.925,"nominal":"2287","volume":"6477"},"2026-01-14":{"price":2.81,"nominal":"6401","volume":"18617"},"2026-01-13":{"price":2.92,"nominal":"7812","volume":"23068"},"2026-01-12":{"price":2.965,"nominal":"15895","volume":"47126"},"2026-01-09":{"price":3.1,"nominal":"10849","volume":"33103"},"2026-01-08":{"price":3.01,"nominal":"2634","volume":"7840"},"2026-01-07":{"price":2.955,"nominal":"3531","volume":"10665"},"2026-01-06":{"price":3.13,"nominal":"2392","volume":"7433"},"2026-01-05":{"price":3.12,"nominal":"3403","volume":"10485"},"2026-01-02":{"price":3.2,"nominal":"4370","volume":"13892"},"2025-12-30":{"price":3.225,"nominal":"3866","volume":"12035"},"2025-12-29":{"price":3.16,"nominal":"11349","volume":"37104"},"2025-12-26":{"price":3.24,"nominal":"4040","volume":"13301"},"2025-12-24":{"price":3.36,"nominal":"4538","volume":"15047"},"2025-12-23":{"price":3.32,"nominal":"7384","volume":"24628"},"2025-12-22":{"price":3.4,"nominal":"13512","volume":"45777"},"2025-12-19":{"price":3.445,"nominal":"4754","volume":"16358"},"2025-12-18":{"price":3.37,"nominal":"10190","volume":"34552"},"2025-12-17":{"price":3.3,"nominal":"2877","volume":"9595"},"2025-12-16":{"price":3.295,"nominal":"30672","volume":"100737"},"2025-12-15":{"price":3.255,"nominal":"3173","volume":"10427"},"2025-12-12":{"price":3.355,"nominal":"13606","volume":"44998"},"2025-12-11":{"price":3.37,"nominal":"10580","volume":"35304"},"2025-12-10":{"price":3.32,"nominal":"14054","volume":"47056"},"2025-12-09":{"price":3.22,"nominal":"5017","volume":"16210"},"2025-12-05":{"price":3.26,"nominal":"17396","volume":"58203"},"2025-12-04":{"price":3.285,"nominal":"7094","volume":"23234"},"2025-12-03":{"price":3.205,"nominal":"5609","volume":"17503"},"2025-12-02":{"price":3.07,"nominal":"2822","volume":"8746"},"2025-12-01":{"price":3.03,"nominal":"10536","volume":"32317"},"2025-11-28":{"price":3.11,"nominal":"5152","volume":"15935"},"2025-11-27":{"price":3.06,"nominal":"1265","volume":"3893"},"2025-11-26":{"price":3.04,"nominal":"6466","volume":"19486"},"2025-11-25":{"price":2.975,"nominal":"3106","volume":"9072"},"2025-11-21":{"price":2.97,"nominal":"1538","volume":"4516"},"2025-11-20":{"price":3.02,"nominal":"9560","volume":"30067"},"2025-11-19":{"price":3.165,"nominal":"5435","volume":"17236"},"2025-11-18":{"price":3.17,"nominal":"4302","volume":"13530"},"2025-11-17":{"price":3.1,"nominal":"3420","volume":"10559"},"2025-11-14":{"price":3.05,"nominal":"4779","volume":"14453"},"2025-11-13":{"price":2.995,"nominal":"4580","volume":"13975"},"2025-11-12":{"price":3.145,"nominal":"6640","volume":"20969"},"2025-11-11":{"price":3.13,"nominal":"8379","volume":"26234"},"2025-11-10":{"price":3.07,"nominal":"2656","volume":"8097"},"2025-11-07":{"price":2.9,"nominal":"5437","volume":"15730"},"2025-11-06":{"price":3.035,"nominal":"5608","volume":"17094"},"2025-11-05":{"price":3.1,"nominal":"15921","volume":"49356"},"2025-11-04":{"price":3.04,"nominal":"22010","volume":"67753"},"2025-11-03":{"price":3.02,"nominal":"27299","volume":"83058"},"2025-10-31":{"price":2.925,"nominal":"14430","volume":"43147"},"2025-10-30":{"price":2.845,"nominal":"14239","volume":"39158"},"2025-10-29":{"price":2.795,"nominal":"44740","volume":"125783"},"2025-10-28":{"price":2.48,"nominal":"33015","volume":"82078"},"2025-10-27":{"price":2.375,"nominal":"50215","volume":"113369"},"2025-10-24":{"price":1.635,"nominal":"10445","volume":"16993"},"2025-10-23":{"price":1.59,"nominal":"20323","volume":"32578"},"2025-10-22":{"price":1.5,"nominal":"25646","volume":"39238"},"2025-10-21":{"price":1.51,"nominal":"7541","volume":"11773"},"2025-10-20":{"price":1.56,"nominal":"7108","volume":"11408"},"2025-10-17":{"price":1.61,"nominal":"1365","volume":"2223"},"2025-10-16":{"price":1.695,"nominal":"1690","volume":"2849"},"2025-10-15":{"price":1.735,"nominal":"4419","volume":"7612"},"2025-10-14":{"price":1.655,"nominal":"3119","volume":"5944"},"2025-10-13":{"price":1.905,"nominal":"2082","volume":"3942"},"2025-10-09":{"price":1.785,"nominal":"5614","volume":"9633"},"2025-10-08":{"price":1.605,"nominal":"2467","volume":"3750"},"2025-10-07":{"price":1.59,"nominal":"6972","volume":"11370"},"2025-10-06":{"price":1.645,"nominal":"1253","volume":"2030"},"2025-10-03":{"price":1.68,"nominal":"3361","volume":"5677"},"2025-10-02":{"price":1.6,"nominal":"5985","volume":"9343"},"2025-10-01":{"price":1.5,"nominal":"7179","volume":"10907"},"2025-09-30":{"price":1.525,"nominal":"5383","volume":"8156"},"2025-09-29":{"price":1.73,"nominal":"3832","volume":"6317"},"2025-09-26":{"price":1.69,"nominal":"29087","volume":"50579"},"2025-09-25":{"price":1.8,"nominal":"3014","volume":"5553"},"2025-09-24":{"price":2.015,"nominal":"29861","volume":"61347"},"2025-09-23":{"price":1.83,"nominal":"15388","volume":"28842"},"2025-09-22":{"price":1.74,"nominal":"15243","volume":"23803"},"2025-09-19":{"price":1.35,"nominal":"57538","volume":"75987"},"2025-09-18":{"price":1.395,"nominal":"38936","volume":"58721"},"2025-09-17":{"price":1.7,"nominal":"2137","volume":"3724"},"2025-09-16":{"price":1.8,"nominal":"3475","volume":"6220"},"2025-09-15":{"price":1.78,"nominal":"3088","volume":"5592"},"2025-09-12":{"price":1.85,"nominal":"4467","volume":"8229"},"2025-09-11":{"price":1.96,"nominal":"2347","volume":"4538"},"2025-09-10":{"price":2.01,"nominal":"5542","volume":"11074"},"2025-09-09":{"price":1.865,"nominal":"18295","volume":"34869"},"2025-09-08":{"price":1.915,"nominal":"18187","volume":"34947"},"2025-09-05":{"price":2.15,"nominal":"11928","volume":"25785"},"2025-09-04":{"price":2.155,"nominal":"5549","volume":"12010"},"2025-09-03":{"price":2.13,"nominal":"8579","volume":"18716"},"2025-09-02":{"price":2.19,"nominal":"7126","volume":"15745"},"2025-09-01":{"price":2.23,"nominal":"9802","volume":"21856"},"2025-08-29":{"price":2.38,"nominal":"3502","volume":"8275"},"2025-08-28":{"price":2.39,"nominal":"5465","volume":"13139"},"2025-08-27":{"price":2.29,"nominal":"14598","volume":"34214"},"2025-08-26":{"price":2.38,"nominal":"7491","volume":"17497"},"2025-08-25":{"price":2.3,"nominal":"19744","volume":"46746"},"2025-08-22":{"price":2.61,"nominal":"4920","volume":"12858"},"2025-08-21":{"price":2.59,"nominal":"1278","volume":"3291"},"2025-08-20":{"price":2.49,"nominal":"5971","volume":"15740"},"2025-08-19":{"price":2.655,"nominal":"1630","volume":"4326"},"2025-08-18":{"price":2.71,"nominal":"5986","volume":"16097"},"2025-08-14":{"price":2.68,"nominal":"3458","volume":"9158"},"2025-08-13":{"price":2.61,"nominal":"4009","volume":"10622"},"2025-08-12":{"price":2.66,"nominal":"4984","volume":"13474"},"2025-08-11":{"price":2.61,"nominal":"1473","volume":"3833"},"2025-08-08":{"price":2.6,"nominal":"4160","volume":"10937"},"2025-08-07":{"price":2.625,"nominal":"3180","volume":"8471"},"2025-08-06":{"price":2.715,"nominal":"19939","volume":"52106"},"2025-08-05":{"price":2.53,"nominal":"416","volume":"1038"},"2025-08-04":{"price":2.41,"nominal":"2161","volume":"5355"},"2025-08-01":{"price":2.39,"nominal":"1811","volume":"4350"},"2025-07-31":{"price":2.455,"nominal":"4642","volume":"11745"},"2025-07-30":{"price":2.56,"nominal":"7223","volume":"18967"},"2025-07-29":{"price":2.7,"nominal":"10168","volume":"27758"},"2025-07-28":{"price":2.73,"nominal":"6232","volume":"16617"},"2025-07-25":{"price":2.435,"nominal":"5781","volume":"14345"},"2025-07-24":{"price":2.38,"nominal":"3558","volume":"8460"},"2025-07-23":{"price":2.325,"nominal":"2998","volume":"6991"},"2025-07-22":{"price":2.255,"nominal":"2003","volume":"4614"},"2025-07-21":{"price":2.325,"nominal":"1090","volume":"2541"},"2025-07-18":{"price":2.32,"nominal":"2447","volume":"5745"},"2025-07-17":{"price":2.3,"nominal":"1367","volume":"3197"},"2025-07-16":{"price":2.27,"nominal":"4480","volume":"10262"},"2025-07-15":{"price":2.31,"nominal":"12612","volume":"28121"},"2025-07-14":{"price":2.21,"nominal":"1343","volume":"2952"},"2025-07-11":{"price":2.19,"nominal":"6213","volume":"13648"},"2025-07-10":{"price":2.3,"nominal":"4715","volume":"10735"},"2025-07-08":{"price":2.345,"nominal":"3004","volume":"6950"},"2025-07-07":{"price":2.24,"nominal":"4282","volume":"9668"},"2025-07-04":{"price":2.395,"nominal":"1771","volume":"4257"},"2025-07-03":{"price":2.41,"nominal":"2782","volume":"6625"},"2025-07-02":{"price":2.29,"nominal":"27939","volume":"63996"},"2025-07-01":{"price":2.275,"nominal":"1341","volume":"3126"},"2025-06-30":{"price":2.32,"nominal":"2801","volume":"6577"},"2025-06-27":{"price":2.405,"nominal":"1904","volume":"4601"},"2025-06-26":{"price":2.465,"nominal":"2592","volume":"6413"},"2025-06-25":{"price":2.52,"nominal":"3981","volume":"10079"},"2025-06-24":{"price":2.53,"nominal":"807","volume":"2008"},"2025-06-23":{"price":2.425,"nominal":"2651","volume":"6613"},"2025-06-19":{"price":2.6,"nominal":"363","volume":"947"},"2025-06-18":{"price":2.62,"nominal":"2758","volume":"7342"},"2025-06-17":{"price":2.52,"nominal":"3832","volume":"9810"},"2025-06-13":{"price":2.62,"nominal":"1070","volume":"2849"},"2025-06-12":{"price":2.765,"nominal":"2435","volume":"6705"},"2025-06-11":{"price":2.75,"nominal":"2359","volume":"6468"},"2025-06-10":{"price":2.855,"nominal":"2865","volume":"8079"},"2025-06-09":{"price":2.665,"nominal":"1274","volume":"3445"},"2025-06-06":{"price":2.71,"nominal":"782","volume":"2135"},"2025-06-05":{"price":2.745,"nominal":"3165","volume":"8838"},"2025-06-04":{"price":2.82,"nominal":"1085","volume":"3171"},"2025-06-03":{"price":2.8,"nominal":"1028","volume":"2978"},"2025-06-02":{"price":2.85,"nominal":"3120","volume":"9052"},"2025-05-30":{"price":2.95,"nominal":"1771","volume":"5158"},"2025-05-29":{"price":3.01,"nominal":"12835","volume":"38696"},"2025-05-28":{"price":3.09,"nominal":"3338","volume":"10254"},"2025-05-27":{"price":3.085,"nominal":"10760","volume":"33194"},"2025-05-26":{"price":3.08,"nominal":"2221","volume":"6898"},"2025-05-23":{"price":3.075,"nominal":"1270","volume":"3922"},"2025-05-22":{"price":3.115,"nominal":"3732","volume":"11498"},"2025-05-21":{"price":3.075,"nominal":"9789","volume":"30622"},"2025-05-20":{"price":3.13,"nominal":"8595","volume":"26735"},"2025-05-19":{"price":3.16,"nominal":"4557","volume":"14707"},"2025-05-16":{"price":3.16,"nominal":"5937","volume":"18871"},"2025-05-15":{"price":3.26,"nominal":"5609","volume":"17940"},"2025-05-14":{"price":3.08,"nominal":"6301","volume":"19609"},"2025-05-13":{"price":3.36,"nominal":"3589","volume":"12024"},"2025-05-12":{"price":3.255,"nominal":"6054","volume":"18995"},"2025-05-09":{"price":2.995,"nominal":"3259","volume":"9614"},"2025-05-08":{"price":2.945,"nominal":"1927","volume":"5662"},"2025-05-07":{"price":2.8,"nominal":"3422","volume":"9382"},"2025-05-06":{"price":2.575,"nominal":"1020","volume":"2591"},"2025-05-05":{"price":2.505,"nominal":"9969","volume":"25860"},"2025-04-30":{"price":2.645,"nominal":"1340","volume":"3568"},"2025-04-29":{"price":2.69,"nominal":"2781","volume":"7491"},"2025-04-28":{"price":2.725,"nominal":"2473","volume":"6824"},"2025-04-25":{"price":2.72,"nominal":"1157","volume":"3209"},"2025-04-24":{"price":2.85,"nominal":"5844","volume":"17091"},"2025-04-23":{"price":2.99,"nominal":"6219","volume":"18149"},"2025-04-22":{"price":2.815,"nominal":"4775","volume":"13471"},"2025-04-21":{"price":2.665,"nominal":"6873","volume":"18124"},"2025-04-16":{"price":2.64,"nominal":"10703","volume":"28333"},"2025-04-15":{"price":2.58,"nominal":"7707","volume":"19712"},"2025-04-14":{"price":2.53,"nominal":"5197","volume":"13111"},"2025-04-11":{"price":2.14,"nominal":"2742","volume":"5847"},"2025-04-10":{"price":2.02,"nominal":"6620","volume":"13086"},"2025-04-09":{"price":1.97,"nominal":"9527","volume":"17662"},"2025-04-08":{"price":1.905,"nominal":"5563","volume":"11179"},"2025-04-07":{"price":2.095,"nominal":"5677","volume":"12174"},"2025-04-04":{"price":2.24,"nominal":"0","volume":"0"},"2025-04-03":{"price":2.465,"nominal":"1312","volume":"3248"},"2025-04-01":{"price":2.62,"nominal":"300","volume":"789"},"2025-03-31":{"price":2.635,"nominal":"3791","volume":"9833"},"2025-03-28":{"price":2.66,"nominal":"521","volume":"1387"},"2025-03-27":{"price":2.785,"nominal":"3331","volume":"9195"},"2025-03-26":{"price":2.8,"nominal":"7830","volume":"21783"},"2025-03-25":{"price":2.86,"nominal":"1254","volume":"3581"},"2025-03-21":{"price":2.84,"nominal":"3658","volume":"10499"},"2025-03-20":{"price":2.93,"nominal":"1621","volume":"4809"},"2025-03-19":{"price":2.77,"nominal":"1390","volume":"3862"},"2025-03-18":{"price":2.77,"nominal":"592","volume":"1622"},"2025-03-17":{"price":2.975,"nominal":"497","volume":"1481"}},"intraday":{"2026-03-19":{"16:59":{"price":3.095,"nominal":"727","volume":"2273","trades":"2"},"16:58":{"price":3.095,"nominal":"727","volume":"2273","trades":"2"},"16:57":{"price":3.095,"nominal":"727","volume":"2273","trades":"2"},"16:56":{"price":3.095,"nominal":"727","volume":"2273","trades":"2"},"16:55":{"price":3.095,"nominal":"727","volume":"2273","trades":"2"},"16:54":{"price":3.095,"nominal":"727","volume":"2273","trades":"2"},"16:53":{"price":3.095,"nominal":"727","volume":"2273","trades":"2"},"16:52":{"price":3.095,"nominal":"727","volume":"2273","trades":"2"},"16:51":{"price":3.095,"nominal":"727","volume":"2273","trades":"2"},"16:50":{"price":3.095,"nominal":"727","volume":"2273","trades":"2"},"16:49":{"price":3.095,"nominal":"727","volume":"2273","trades":"2"},"16:48":{"price":3.095,"nominal":"727","volume":"2273","trades":"2"},"16:47":{"price":3.155,"nominal":"1099","volume":"3467","trades":"4"},"16:46":{"price":3.16,"nominal":"1610","volume":"5088","trades":"8"},"16:45":{"price":3.16,"nominal":"1691","volume":"5343","trades":"3"},"16:44":{"price":3.08,"nominal":"2144","volume":"6719","trades":"9"},"16:43":{"price":3.12,"nominal":"8","volume":"25","trades":"2"},"16:42":{"price":3.12,"nominal":"5","volume":"15","trades":"1"},"16:41":{"price":3.12,"nominal":"5","volume":"15","trades":"1"},"16:40":{"price":3.12,"nominal":"5","volume":"15","trades":"1"},"16:39":{"price":3.12,"nominal":"5","volume":"15","trades":"1"},"16:38":{"price":3.12,"nominal":"5","volume":"15","trades":"1"},"16:37":{"price":3.12,"nominal":"5","volume":"15","trades":"1"},"16:36":{"price":3.12,"nominal":"5","volume":"15","trades":"1"},"16:35":{"price":3.12,"nominal":"5","volume":"15","trades":"1"},"16:34":{"price":3.12,"nominal":"5","volume":"15","trades":"1"},"16:33":{"price":3.12,"nominal":"5","volume":"15","trades":"1"},"16:32":{"price":3.12,"nominal":"5","volume":"15","trades":"1"},"16:31":{"price":3.12,"nominal":"5","volume":"15","trades":"1"},"16:30":{"price":3.12,"nominal":"5","volume":"15","trades":"1"},"16:29":{"price":3.12,"nominal":"5","volume":"15","trades":"1"},"16:28":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:27":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:26":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:25":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:24":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:23":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:22":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:21":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:20":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:19":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:18":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:17":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:16":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:15":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:14":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:13":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:12":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:11":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:10":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:09":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:08":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:07":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:06":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"16:05":{"price":3.125,"nominal":"20","volume":"62","trades":"2"},"16:04":{"price":3.125,"nominal":"20","volume":"62","trades":"2"},"16:03":{"price":3.125,"nominal":"20","volume":"62","trades":"2"},"16:02":{"price":3.125,"nominal":"20","volume":"62","trades":"2"},"16:01":{"price":3.125,"nominal":"20","volume":"62","trades":"2"},"16:00":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:59":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:58":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:57":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:56":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:55":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:54":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:53":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:52":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:51":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:50":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:49":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:48":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:47":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:46":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:45":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:44":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:43":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:42":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:41":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:40":{"price":3.09,"nominal":"30","volume":"93","trades":"1"},"15:39":{"price":3.095,"nominal":"39","volume":"123","trades":"1"},"15:38":{"price":3.095,"nominal":"39","volume":"123","trades":"1"},"15:37":{"price":3.095,"nominal":"39","volume":"123","trades":"1"},"15:36":{"price":3.095,"nominal":"39","volume":"123","trades":"1"},"15:35":{"price":3.095,"nominal":"39","volume":"123","trades":"1"},"15:34":{"price":3.095,"nominal":"39","volume":"123","trades":"1"},"15:33":{"price":3.16,"nominal":"31","volume":"96","trades":"2"},"15:32":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:31":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:30":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:29":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:28":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:27":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:26":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:25":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:24":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:23":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:22":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:21":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:20":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:19":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:18":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:17":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:16":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:15":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:14":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:13":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:12":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:11":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:10":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:09":{"price":3.1,"nominal":"63","volume":"197","trades":"1"},"15:08":{"price":3.13,"nominal":"227","volume":"705","trades":"4"},"15:07":{"price":3.13,"nominal":"227","volume":"705","trades":"4"},"15:06":{"price":3.13,"nominal":"227","volume":"705","trades":"4"},"15:05":{"price":3.13,"nominal":"227","volume":"705","trades":"4"},"15:04":{"price":3.13,"nominal":"227","volume":"705","trades":"4"},"15:03":{"price":3.13,"nominal":"227","volume":"705","trades":"4"},"15:02":{"price":3.12,"nominal":"80","volume":"248","trades":"1"},"15:01":{"price":3.12,"nominal":"80","volume":"248","trades":"1"},"15:00":{"price":3.12,"nominal":"80","volume":"248","trades":"1"},"14:59":{"price":3.12,"nominal":"80","volume":"248","trades":"1"},"14:58":{"price":3.12,"nominal":"80","volume":"248","trades":"1"},"14:57":{"price":3.12,"nominal":"80","volume":"248","trades":"1"},"14:56":{"price":3.12,"nominal":"80","volume":"248","trades":"1"},"14:55":{"price":3.12,"nominal":"80","volume":"248","trades":"1"},"14:54":{"price":3.12,"nominal":"80","volume":"248","trades":"1"},"14:53":{"price":3.12,"nominal":"80","volume":"248","trades":"1"},"14:52":{"price":3.12,"nominal":"80","volume":"248","trades":"1"},"14:51":{"price":3.12,"nominal":"80","volume":"248","trades":"1"},"14:50":{"price":3.12,"nominal":"80","volume":"248","trades":"1"},"14:49":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:48":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:47":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:46":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:45":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:44":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:43":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:42":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:41":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:40":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:39":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:38":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:37":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:36":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:35":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:34":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:33":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:32":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:31":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:30":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:29":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:28":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:27":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:26":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:25":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:24":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:23":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:22":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:21":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:20":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:19":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:18":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:17":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:16":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:15":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:14":{"price":3.105,"nominal":"72","volume":"222","trades":"1"},"14:13":{"price":3.08,"nominal":"109","volume":"339","trades":"4"},"14:12":{"price":3.08,"nominal":"109","volume":"339","trades":"4"},"14:11":{"price":3.08,"nominal":"109","volume":"339","trades":"4"},"14:10":{"price":3.08,"nominal":"109","volume":"339","trades":"4"},"14:09":{"price":3.08,"nominal":"109","volume":"339","trades":"4"},"14:08":{"price":3.08,"nominal":"109","volume":"339","trades":"4"},"14:07":{"price":3.08,"nominal":"109","volume":"339","trades":"4"},"14:06":{"price":3.08,"nominal":"109","volume":"339","trades":"4"},"14:05":{"price":3.08,"nominal":"109","volume":"339","trades":"4"},"14:04":{"price":3.08,"nominal":"109","volume":"339","trades":"4"},"14:03":{"price":3.08,"nominal":"109","volume":"339","trades":"4"},"14:02":{"price":3.08,"nominal":"109","volume":"339","trades":"4"},"14:01":{"price":3.11,"nominal":"277","volume":"863","trades":"1"},"14:00":{"price":3.11,"nominal":"277","volume":"863","trades":"1"},"13:59":{"price":3.11,"nominal":"277","volume":"863","trades":"1"},"13:58":{"price":3.11,"nominal":"277","volume":"863","trades":"1"},"13:57":{"price":3.11,"nominal":"277","volume":"863","trades":"1"},"13:56":{"price":3.11,"nominal":"277","volume":"863","trades":"1"},"13:55":{"price":3.11,"nominal":"277","volume":"863","trades":"1"},"13:54":{"price":3.11,"nominal":"277","volume":"863","trades":"1"},"13:53":{"price":3.11,"nominal":"277","volume":"863","trades":"1"},"13:52":{"price":3.11,"nominal":"277","volume":"863","trades":"1"},"13:51":{"price":3.11,"nominal":"277","volume":"863","trades":"1"},"13:50":{"price":3.11,"nominal":"277","volume":"863","trades":"1"},"13:49":{"price":3.115,"nominal":"211","volume":"667","trades":"1"},"13:48":{"price":3.115,"nominal":"211","volume":"667","trades":"1"},"13:47":{"price":3.16,"nominal":"827","volume":"2592","trades":"2"},"13:46":{"price":3.16,"nominal":"827","volume":"2592","trades":"2"},"13:45":{"price":3.16,"nominal":"827","volume":"2592","trades":"2"},"13:44":{"price":3.16,"nominal":"827","volume":"2592","trades":"2"},"13:43":{"price":3.16,"nominal":"827","volume":"2592","trades":"2"},"13:42":{"price":3.16,"nominal":"827","volume":"2592","trades":"2"},"13:41":{"price":3.13,"nominal":"3","volume":"9","trades":"2"},"13:40":{"price":3.13,"nominal":"3","volume":"9","trades":"2"},"13:39":{"price":3.13,"nominal":"1","volume":"3","trades":"1"},"13:38":{"price":3.13,"nominal":"1","volume":"3","trades":"1"},"13:37":{"price":3.13,"nominal":"1","volume":"3","trades":"1"},"13:36":{"price":3.13,"nominal":"82","volume":"257","trades":"2"},"13:35":{"price":3.13,"nominal":"82","volume":"257","trades":"2"},"13:34":{"price":3.13,"nominal":"239","volume":"748","trades":"5"},"13:33":{"price":3.13,"nominal":"239","volume":"748","trades":"5"},"13:32":{"price":3.13,"nominal":"239","volume":"748","trades":"5"},"13:31":{"price":3.13,"nominal":"457","volume":"1430","trades":"6"},"13:30":{"price":3.135,"nominal":"28","volume":"88","trades":"2"},"13:29":{"price":3.135,"nominal":"40","volume":"125","trades":"3"},"13:28":{"price":3.13,"nominal":"28","volume":"88","trades":"1"},"13:27":{"price":3.135,"nominal":"23","volume":"72","trades":"2"},"13:26":{"price":3.135,"nominal":"23","volume":"72","trades":"2"},"13:25":{"price":3.135,"nominal":"23","volume":"72","trades":"2"},"13:24":{"price":3.135,"nominal":"23","volume":"72","trades":"2"},"13:23":{"price":3.135,"nominal":"23","volume":"72","trades":"2"},"13:22":{"price":3.135,"nominal":"23","volume":"72","trades":"2"},"13:21":{"price":3.13,"nominal":"14","volume":"44","trades":"1"},"13:20":{"price":3.13,"nominal":"14","volume":"44","trades":"1"},"13:19":{"price":3.13,"nominal":"14","volume":"44","trades":"1"},"13:18":{"price":3.13,"nominal":"5","volume":"16","trades":"1"},"13:17":{"price":3.13,"nominal":"5","volume":"16","trades":"1"},"13:16":{"price":3.13,"nominal":"555","volume":"1740","trades":"4"},"13:15":{"price":3.135,"nominal":"26","volume":"82","trades":"1"},"13:14":{"price":3.135,"nominal":"26","volume":"82","trades":"1"},"13:13":{"price":3.135,"nominal":"26","volume":"82","trades":"1"},"13:12":{"price":3.135,"nominal":"26","volume":"82","trades":"1"},"13:11":{"price":3.135,"nominal":"26","volume":"82","trades":"1"},"13:10":{"price":3.135,"nominal":"200","volume":"619","trades":"1"},"13:09":{"price":3.135,"nominal":"200","volume":"619","trades":"1"},"13:08":{"price":3.095,"nominal":"316","volume":"991","trades":"1"},"13:07":{"price":3.095,"nominal":"316","volume":"991","trades":"1"},"13:06":{"price":3.095,"nominal":"316","volume":"991","trades":"1"},"13:05":{"price":3.095,"nominal":"316","volume":"991","trades":"1"},"13:04":{"price":3.095,"nominal":"316","volume":"991","trades":"1"},"13:03":{"price":3.095,"nominal":"316","volume":"991","trades":"1"},"13:02":{"price":3.095,"nominal":"316","volume":"991","trades":"1"},"13:01":{"price":3.095,"nominal":"316","volume":"991","trades":"1"},"13:00":{"price":3.095,"nominal":"316","volume":"991","trades":"1"},"12:59":{"price":3.095,"nominal":"316","volume":"991","trades":"1"},"12:58":{"price":3.095,"nominal":"316","volume":"991","trades":"1"},"12:57":{"price":3.095,"nominal":"316","volume":"991","trades":"1"},"12:56":{"price":3.095,"nominal":"316","volume":"991","trades":"1"},"12:55":{"price":3.095,"nominal":"316","volume":"991","trades":"1"},"12:54":{"price":3.095,"nominal":"316","volume":"991","trades":"1"},"12:53":{"price":3.095,"nominal":"316","volume":"991","trades":"1"},"12:52":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:51":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:50":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:49":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:48":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:47":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:46":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:45":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:44":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:43":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:42":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:41":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:40":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:39":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:38":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:37":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:36":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:35":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:34":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:33":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:32":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:31":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:30":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:29":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:28":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:27":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:26":{"price":3.135,"nominal":"60","volume":"186","trades":"1"},"12:25":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:24":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:23":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:22":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:21":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:20":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:19":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:18":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:17":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:16":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:15":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:14":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:13":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:12":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:11":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:10":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:09":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:08":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:07":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:06":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:05":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:04":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:03":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:02":{"price":3.095,"nominal":"75","volume":"232","trades":"1"},"12:01":{"price":3.095,"nominal":"62","volume":"194","trades":"4"},"12:00":{"price":3.095,"nominal":"62","volume":"194","trades":"4"},"11:59":{"price":3.095,"nominal":"62","volume":"194","trades":"4"},"11:58":{"price":3.095,"nominal":"62","volume":"194","trades":"4"},"11:57":{"price":3.095,"nominal":"62","volume":"194","trades":"4"},"11:56":{"price":3.095,"nominal":"62","volume":"194","trades":"4"},"11:55":{"price":3.14,"nominal":"228","volume":"713","trades":"5"},"11:54":{"price":3.14,"nominal":"228","volume":"713","trades":"5"},"11:53":{"price":3.14,"nominal":"228","volume":"713","trades":"5"},"11:52":{"price":3.14,"nominal":"228","volume":"713","trades":"5"},"11:51":{"price":3.14,"nominal":"228","volume":"713","trades":"5"},"11:50":{"price":3.14,"nominal":"228","volume":"713","trades":"5"},"11:49":{"price":3.14,"nominal":"228","volume":"713","trades":"5"},"11:48":{"price":3.14,"nominal":"228","volume":"713","trades":"5"},"11:47":{"price":3.14,"nominal":"228","volume":"713","trades":"5"},"11:46":{"price":3.14,"nominal":"228","volume":"713","trades":"5"},"11:45":{"price":3.11,"nominal":"1","volume":"3","trades":"1"},"11:44":{"price":3.11,"nominal":"1","volume":"3","trades":"1"},"11:43":{"price":3.11,"nominal":"1","volume":"3","trades":"1"},"11:42":{"price":3.11,"nominal":"1","volume":"3","trades":"1"},"11:41":{"price":3.11,"nominal":"1","volume":"3","trades":"1"},"11:40":{"price":3.11,"nominal":"1","volume":"3","trades":"1"},"11:39":{"price":3.11,"nominal":"1","volume":"3","trades":"1"},"11:38":{"price":3.11,"nominal":"1","volume":"3","trades":"1"},"11:37":{"price":3.11,"nominal":"1","volume":"3","trades":"1"},"11:36":{"price":3.11,"nominal":"1","volume":"3","trades":"1"},"11:35":{"price":3.11,"nominal":"1","volume":"3","trades":"1"},"11:34":{"price":3.11,"nominal":"1","volume":"3","trades":"1"},"11:33":{"price":3.11,"nominal":"1","volume":"3","trades":"1"},"11:32":{"price":3.11,"nominal":"1","volume":"3","trades":"1"},"11:31":{"price":3.13,"nominal":"5","volume":"16","trades":"1"},"11:30":{"price":3.13,"nominal":"5","volume":"16","trades":"1"},"11:29":{"price":3.125,"nominal":"109","volume":"341","trades":"1"},"11:28":{"price":3.125,"nominal":"109","volume":"341","trades":"1"},"11:27":{"price":3.125,"nominal":"811","volume":"2531","trades":"4"},"11:26":{"price":3.1,"nominal":"363","volume":"1097","trades":"1"},"11:25":{"price":3.1,"nominal":"363","volume":"1097","trades":"1"},"11:24":{"price":3.1,"nominal":"363","volume":"1097","trades":"1"},"11:23":{"price":3.1,"nominal":"363","volume":"1097","trades":"1"},"11:22":{"price":3.09,"nominal":"62","volume":"192","trades":"4"},"11:21":{"price":3.09,"nominal":"62","volume":"192","trades":"4"},"11:20":{"price":3.09,"nominal":"62","volume":"192","trades":"4"},"11:19":{"price":3.09,"nominal":"62","volume":"192","trades":"4"},"11:18":{"price":3.09,"nominal":"62","volume":"192","trades":"4"},"11:17":{"price":3.09,"nominal":"62","volume":"192","trades":"4"},"11:16":{"price":3.09,"nominal":"62","volume":"192","trades":"4"},"11:15":{"price":3.09,"nominal":"62","volume":"192","trades":"4"},"11:14":{"price":3.09,"nominal":"62","volume":"192","trades":"4"},"11:13":{"price":3.09,"nominal":"62","volume":"192","trades":"4"},"11:12":{"price":3.09,"nominal":"62","volume":"192","trades":"4"},"11:11":{"price":3.09,"nominal":"62","volume":"192","trades":"4"},"11:10":{"price":3.09,"nominal":"62","volume":"192","trades":"4"},"11:09":{"price":3.09,"nominal":"62","volume":"192","trades":"4"},"11:08":{"price":3.09,"nominal":"1","volume":"3","trades":"2"},"11:07":{"price":3.09,"nominal":"1","volume":"3","trades":"2"},"11:06":{"price":3.09,"nominal":"1","volume":"3","trades":"2"},"11:05":{"price":3.09,"nominal":"1","volume":"3","trades":"2"},"11:04":{"price":3.09,"nominal":"1","volume":"3","trades":"2"},"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:50":{"price":3.085,"nominal":"1","volume":"3","trades":"1"},"10:40":{"price":3.06,"nominal":"20","volume":"61","trades":"1"},"10:37":{"price":3.05,"nominal":"2","volume":"6","trades":"2"},"10:35":{"price":3.07,"nominal":"1","volume":"3","trades":"1"},"10:33":{"price":3.15,"nominal":"4","volume":"13","trades":"4"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":4410,"return":-0.57},"1w":{"date":"2026-03-12","prev":4407.5,"return":-0.51},"1m":{"date":"2026-02-19","prev":4330,"return":1.27},"3m":{"date":"2025-12-19","prev":5170,"return":-15.18},"6m":{"date":"2025-09-19","prev":2063,"return":112.55},"9m":{"date":"2025-06-19","prev":3010,"return":45.68},"1y":{"date":"2025-03-19","prev":3730,"return":17.56}}},"USM":{"price":{"1d":{"date":"2026-03-18","prev":3.1,"return":1.45},"1w":{"date":"2026-03-12","prev":3.105,"return":1.29},"1m":{"date":"2026-02-19","prev":3.085,"return":1.94},"3m":{"date":"2025-12-19","prev":3.445,"return":-8.71},"6m":{"date":"2025-09-19","prev":1.35,"return":132.96},"9m":{"date":"2025-06-19","prev":2.6,"return":20.96},"1y":{"date":"2025-03-19","prev":2.77,"return":13.54}}}}},"TGSU2":{"ticker":"TGSU2","name":"Transportadora de Gas del Sur","kind":"equity","img":"TGSU2","currency":{"USM":"TGSUD","ARS":"TGSU2"},"data":{"ARS":{"daily":{"2026-03-19":{"price":9800,"nominal":"332095","volume":"3229009425"},"2026-03-18":{"price":9505,"nominal":"144256","volume":"1355549460"},"2026-03-17":{"price":9350,"nominal":"311501","volume":"2896923035"},"2026-03-16":{"price":8975,"nominal":"196599","volume":"1762970300"},"2026-03-13":{"price":9075,"nominal":"290847","volume":"2618253230"},"2026-03-12":{"price":8970,"nominal":"290805","volume":"2637763805"},"2026-03-11":{"price":9120,"nominal":"250971","volume":"2266213080"},"2026-03-10":{"price":8870,"nominal":"244397","volume":"2179067905"},"2026-03-09":{"price":8595,"nominal":"303631","volume":"2641291870"},"2026-03-06":{"price":8630,"nominal":"225912","volume":"1928431860"},"2026-03-05":{"price":8280,"nominal":"290281","volume":"2430124150"},"2026-03-04":{"price":8390,"nominal":"255938","volume":"2143368160"},"2026-03-03":{"price":8670,"nominal":"209995","volume":"1809338705"},"2026-03-02":{"price":8530,"nominal":"335075","volume":"2947142275"},"2026-02-27":{"price":8555,"nominal":"224589","volume":"1927130625"},"2026-02-26":{"price":8850,"nominal":"155413","volume":"1363697610"},"2026-02-25":{"price":8800,"nominal":"277452","volume":"2381861990"},"2026-02-24":{"price":8605,"nominal":"392311","volume":"3352277190"},"2026-02-23":{"price":8565,"nominal":"112527","volume":"964220580"},"2026-02-20":{"price":8775,"nominal":"42355","volume":"373828090"},"2026-02-19":{"price":8795,"nominal":"81109","volume":"702482475"},"2026-02-18":{"price":8400,"nominal":"181800","volume":"1536400925"},"2026-02-13":{"price":8615,"nominal":"78480","volume":"678751365"},"2026-02-12":{"price":8625,"nominal":"189731","volume":"1679642670"},"2026-02-11":{"price":9205,"nominal":"263802","volume":"2402861125"},"2026-02-10":{"price":9260,"nominal":"280976","volume":"2524657830"},"2026-02-09":{"price":8860,"nominal":"170241","volume":"1498115320"},"2026-02-06":{"price":8865,"nominal":"164150","volume":"1463846140"},"2026-02-05":{"price":8755,"nominal":"158711","volume":"1388241715"},"2026-02-04":{"price":8920,"nominal":"139153","volume":"1228948470"},"2026-02-03":{"price":8980,"nominal":"242491","volume":"2189709075"},"2026-02-02":{"price":9195,"nominal":"149804","volume":"1395099975"},"2026-01-30":{"price":9655,"nominal":"290379","volume":"2802019840"},"2026-01-29":{"price":9830,"nominal":"216272","volume":"2100530605"},"2026-01-28":{"price":9875,"nominal":"384859","volume":"3800758685"},"2026-01-27":{"price":10140,"nominal":"476890","volume":"4712528245"},"2026-01-26":{"price":9640,"nominal":"157795","volume":"1520192545"},"2026-01-23":{"price":9340,"nominal":"153710","volume":"1450872015"},"2026-01-22":{"price":9255,"nominal":"148119","volume":"1376378565"},"2026-01-21":{"price":9330,"nominal":"622818","volume":"5608085110"},"2026-01-20":{"price":8910,"nominal":"266082","volume":"2349488645"},"2026-01-19":{"price":8715,"nominal":"62428","volume":"541687820"},"2026-01-16":{"price":8725,"nominal":"193580","volume":"1701112695"},"2026-01-15":{"price":8690,"nominal":"169114","volume":"1469548255"},"2026-01-14":{"price":8920,"nominal":"189399","volume":"1696753785"},"2026-01-13":{"price":8945,"nominal":"505720","volume":"4543792030"},"2026-01-12":{"price":8975,"nominal":"229470","volume":"2074141890"},"2026-01-09":{"price":9170,"nominal":"152501","volume":"1405042765"},"2026-01-08":{"price":9255,"nominal":"198834","volume":"1826313955"},"2026-01-07":{"price":8860,"nominal":"245717","volume":"2192338095"},"2026-01-06":{"price":9185,"nominal":"164362","volume":"1528321535"},"2026-01-05":{"price":9405,"nominal":"371876","volume":"3474067650"},"2026-01-02":{"price":9515,"nominal":"139242","volume":"1315790640"},"2025-12-30":{"price":9325,"nominal":"163050","volume":"1533300080"},"2025-12-29":{"price":9400,"nominal":"284846","volume":"2702819920"},"2025-12-26":{"price":9480,"nominal":"81694","volume":"778251640"},"2025-12-24":{"price":9595,"nominal":"15946","volume":"151359770"},"2025-12-23":{"price":9555,"nominal":"181032","volume":"1733382215"},"2025-12-22":{"price":9660,"nominal":"223700","volume":"2172863700"},"2025-12-19":{"price":9695,"nominal":"171035","volume":"1669806520"},"2025-12-18":{"price":9810,"nominal":"262758","volume":"2553279855"},"2025-12-17":{"price":9465,"nominal":"89655","volume":"850085595"},"2025-12-16":{"price":9565,"nominal":"143901","volume":"1375434155"},"2025-12-15":{"price":9675,"nominal":"146057","volume":"1403966330"},"2025-12-12":{"price":9610,"nominal":"131079","volume":"1257564585"},"2025-12-11":{"price":9590,"nominal":"189796","volume":"1814275455"},"2025-12-10":{"price":9615,"nominal":"105820","volume":"1021439955"},"2025-12-09":{"price":9450,"nominal":"111857","volume":"1057945165"},"2025-12-05":{"price":9505,"nominal":"140752","volume":"1367084815"},"2025-12-04":{"price":9675,"nominal":"238120","volume":"2335175135"},"2025-12-03":{"price":9780,"nominal":"337329","volume":"3235643760"},"2025-12-02":{"price":9400,"nominal":"289636","volume":"2773348595"},"2025-12-01":{"price":9435,"nominal":"206650","volume":"1936086060"},"2025-11-28":{"price":9175,"nominal":"250776","volume":"2350144465"},"2025-11-27":{"price":9290,"nominal":"104712","volume":"977098330"},"2025-11-26":{"price":9330,"nominal":"332800","volume":"3074745995"},"2025-11-25":{"price":8990,"nominal":"275385","volume":"2417260035"},"2025-11-21":{"price":8940,"nominal":"83984","volume":"743817300"},"2025-11-20":{"price":9065,"nominal":"149105","volume":"1369266065"},"2025-11-19":{"price":9095,"nominal":"314011","volume":"2879206655"},"2025-11-18":{"price":9105,"nominal":"267421","volume":"2388586385"},"2025-11-17":{"price":8905,"nominal":"177320","volume":"1608063165"},"2025-11-14":{"price":9210,"nominal":"493075","volume":"4537191705"},"2025-11-13":{"price":8890,"nominal":"191728","volume":"1704973765"},"2025-11-12":{"price":8995,"nominal":"271028","volume":"2452508225"},"2025-11-11":{"price":9130,"nominal":"550653","volume":"5015833555"},"2025-11-10":{"price":8785,"nominal":"471547","volume":"4081051870"},"2025-11-07":{"price":8430,"nominal":"549720","volume":"4606135060"},"2025-11-06":{"price":8715,"nominal":"136688","volume":"1193071320"},"2025-11-05":{"price":8985,"nominal":"583098","volume":"5223084545"},"2025-11-04":{"price":9075,"nominal":"705688","volume":"6397451905"},"2025-11-03":{"price":9300,"nominal":"1164686","volume":"10899975030"},"2025-10-31":{"price":9390,"nominal":"777047","volume":"7466119580"},"2025-10-30":{"price":9120,"nominal":"449807","volume":"4064871850"},"2025-10-29":{"price":9400,"nominal":"878386","volume":"8544015300"},"2025-10-28":{"price":9200,"nominal":"825898","volume":"7513185675"},"2025-10-27":{"price":8960,"nominal":"1097254","volume":"9638810900"},"2025-10-24":{"price":7050,"nominal":"350570","volume":"2467396090"},"2025-10-23":{"price":7045,"nominal":"625917","volume":"4501587925"},"2025-10-22":{"price":7010,"nominal":"385589","volume":"2681228375"},"2025-10-21":{"price":6885,"nominal":"636873","volume":"4380303510"},"2025-10-20":{"price":6840,"nominal":"339664","volume":"2271902080"},"2025-10-17":{"price":6835,"nominal":"145507","volume":"985170170"},"2025-10-16":{"price":6590,"nominal":"114694","volume":"757414505"},"2025-10-15":{"price":6630,"nominal":"242218","volume":"1629008385"},"2025-10-14":{"price":6640,"nominal":"532675","volume":"3684118520"},"2025-10-13":{"price":6905,"nominal":"432347","volume":"2922411000"},"2025-10-09":{"price":6700,"nominal":"302596","volume":"2056935170"},"2025-10-08":{"price":6530,"nominal":"107130","volume":"689773825"},"2025-10-07":{"price":6465,"nominal":"109387","volume":"709407995"},"2025-10-06":{"price":6445,"nominal":"285316","volume":"1839495570"},"2025-10-03":{"price":6425,"nominal":"149206","volume":"954903595"},"2025-10-02":{"price":6460,"nominal":"353734","volume":"2244919280"},"2025-10-01":{"price":6375,"nominal":"214105","volume":"1383853635"},"2025-09-30":{"price":6470,"nominal":"341898","volume":"2174520370"},"2025-09-29":{"price":6415,"nominal":"117452","volume":"751348650"},"2025-09-26":{"price":6435,"nominal":"267980","volume":"1724087425"},"2025-09-25":{"price":6325,"nominal":"270944","volume":"1714149815"},"2025-09-24":{"price":6435,"nominal":"454811","volume":"2968909145"},"2025-09-23":{"price":6385,"nominal":"651676","volume":"4163519315"},"2025-09-22":{"price":6560,"nominal":"455223","volume":"2986002960"},"2025-09-19":{"price":6390,"nominal":"637038","volume":"4013935270"},"2025-09-18":{"price":6285,"nominal":"796357","volume":"5021012540"},"2025-09-17":{"price":6570,"nominal":"251410","volume":"1654163225"},"2025-09-16":{"price":6540,"nominal":"253492","volume":"1647876010"},"2025-09-15":{"price":6310,"nominal":"433004","volume":"2757623995"},"2025-09-12":{"price":6295,"nominal":"272351","volume":"1710412750"},"2025-09-11":{"price":6515,"nominal":"258848","volume":"1717381230"},"2025-09-10":{"price":6730,"nominal":"422746","volume":"2825209590"},"2025-09-09":{"price":6340,"nominal":"522409","volume":"3325163100"},"2025-09-08":{"price":6170,"nominal":"1184210","volume":"7420014215"},"2025-09-05":{"price":7270,"nominal":"293237","volume":"2143253480"},"2025-09-04":{"price":7240,"nominal":"334132","volume":"2412642670"},"2025-09-03":{"price":7000,"nominal":"346191","volume":"2469009810"},"2025-09-02":{"price":7210,"nominal":"580880","volume":"4132905120"},"2025-09-01":{"price":7100,"nominal":"349516","volume":"2484885220"},"2025-08-29":{"price":7360,"nominal":"185355","volume":"1359652500"},"2025-08-28":{"price":7400,"nominal":"277029","volume":"2075234520"},"2025-08-27":{"price":7270,"nominal":"253281","volume":"1849082000"},"2025-08-26":{"price":7360,"nominal":"299268","volume":"2185173280"},"2025-08-25":{"price":7130,"nominal":"180038","volume":"1294584730"},"2025-08-22":{"price":7420,"nominal":"183977","volume":"1374932510"},"2025-08-21":{"price":7460,"nominal":"373414","volume":"2744248930"},"2025-08-20":{"price":7130,"nominal":"309945","volume":"2219592710"},"2025-08-19":{"price":7040,"nominal":"193313","volume":"1382095750"},"2025-08-18":{"price":7390,"nominal":"159719","volume":"1185431460"},"2025-08-14":{"price":7350,"nominal":"213054","volume":"1560452400"},"2025-08-13":{"price":7600,"nominal":"136116","volume":"1043486800"},"2025-08-12":{"price":7710,"nominal":"361654","volume":"2830844310"},"2025-08-11":{"price":7670,"nominal":"203720","volume":"1555094950"},"2025-08-08":{"price":7550,"nominal":"164968","volume":"1239677090"},"2025-08-07":{"price":7770,"nominal":"297564","volume":"2336127360"},"2025-08-06":{"price":7900,"nominal":"783788","volume":"6179077100"},"2025-08-05":{"price":7890,"nominal":"249212","volume":"1932925480"},"2025-08-04":{"price":7710,"nominal":"282341","volume":"2189480180"},"2025-08-01":{"price":7710,"nominal":"213898","volume":"1646194460"},"2025-07-31":{"price":7820,"nominal":"271438","volume":"2120561200"},"2025-07-30":{"price":7720,"nominal":"480906","volume":"3694940670"},"2025-07-29":{"price":7750,"nominal":"614505","volume":"4723876640"},"2025-07-28":{"price":7220,"nominal":"353739","volume":"2526895120"},"2025-07-25":{"price":7150,"nominal":"353906","volume":"2516237430"},"2025-07-24":{"price":6860,"nominal":"205103","volume":"1385427190"},"2025-07-23":{"price":6720,"nominal":"281880","volume":"1887194150"},"2025-07-22":{"price":6480,"nominal":"481683","volume":"3105017020"},"2025-07-21":{"price":6600,"nominal":"223371","volume":"1484381880"},"2025-07-18":{"price":6730,"nominal":"120697","volume":"821661120"},"2025-07-17":{"price":6690,"nominal":"221538","volume":"1478526180"},"2025-07-16":{"price":6510,"nominal":"146144","volume":"952902700"},"2025-07-15":{"price":6600,"nominal":"234836","volume":"1540199980"},"2025-07-14":{"price":6570,"nominal":"334291","volume":"2129466240"},"2025-07-11":{"price":6290,"nominal":"516883","volume":"3282351780"},"2025-07-10":{"price":6710,"nominal":"242514","volume":"1636889740"},"2025-07-08":{"price":7030,"nominal":"359268","volume":"2463411540"},"2025-07-07":{"price":6750,"nominal":"376384","volume":"2526604230"},"2025-07-04":{"price":6760,"nominal":"63139","volume":"423698330"},"2025-07-03":{"price":6660,"nominal":"298463","volume":"2001388180"},"2025-07-02":{"price":6520,"nominal":"244419","volume":"1599568460"},"2025-07-01":{"price":6400,"nominal":"319242","volume":"2019884080"},"2025-06-30":{"price":6260,"nominal":"350423","volume":"2190251540"},"2025-06-27":{"price":6280,"nominal":"160136","volume":"1007733490"},"2025-06-26":{"price":6240,"nominal":"138229","volume":"861270950"},"2025-06-25":{"price":6120,"nominal":"148573","volume":"919984610"},"2025-06-24":{"price":6330,"nominal":"229271","volume":"1448153560"},"2025-06-23":{"price":6110,"nominal":"558209","volume":"3442003110"},"2025-06-19":{"price":6620,"nominal":"99287","volume":"649808740"},"2025-06-18":{"price":6500,"nominal":"330528","volume":"2129985180"},"2025-06-17":{"price":6340,"nominal":"307500","volume":"1942409910"},"2025-06-13":{"price":6400,"nominal":"218769","volume":"1430694660"},"2025-06-12":{"price":6750,"nominal":"227781","volume":"1511497320"},"2025-06-11":{"price":6590,"nominal":"363288","volume":"2373290560"},"2025-06-10":{"price":6470,"nominal":"478515","volume":"3105256510"},"2025-06-09":{"price":6250,"nominal":"177881","volume":"1123722190"},"2025-06-06":{"price":6390,"nominal":"249764","volume":"1592222590"},"2025-06-05":{"price":6260,"nominal":"543706","volume":"3446366120"},"2025-06-04":{"price":6500,"nominal":"332245","volume":"2215334540"},"2025-06-03":{"price":6740,"nominal":"359224","volume":"2434470480"},"2025-06-02":{"price":6690,"nominal":"278046","volume":"1877459230"},"2025-05-30":{"price":6750,"nominal":"199851","volume":"1358148290"},"2025-05-29":{"price":6940,"nominal":"326147","volume":"2289677490"},"2025-05-28":{"price":7230,"nominal":"328020","volume":"2350564520"},"2025-05-27":{"price":7220,"nominal":"117804","volume":"851232070"},"2025-05-26":{"price":7280,"nominal":"89641","volume":"650409660"},"2025-05-23":{"price":7210,"nominal":"191206","volume":"1386141490"},"2025-05-22":{"price":7130,"nominal":"243330","volume":"1728619620"},"2025-05-21":{"price":7130,"nominal":"621182","volume":"4474997200"},"2025-05-20":{"price":7360,"nominal":"251378","volume":"1857920040"},"2025-05-19":{"price":7400,"nominal":"327860","volume":"2436284550"},"2025-05-16":{"price":7210,"nominal":"238585","volume":"1718265750"},"2025-05-15":{"price":7280,"nominal":"654556","volume":"4648207670"},"2025-05-14":{"price":6960,"nominal":"401819","volume":"2760758330"},"2025-05-13":{"price":6880,"nominal":"448087","volume":"3073901430"},"2025-05-12":{"price":6740,"nominal":"321669","volume":"2130112140"},"2025-05-09":{"price":6460,"nominal":"311466","volume":"1994603070"},"2025-05-08":{"price":6170,"nominal":"245818","volume":"1507780800"},"2025-05-07":{"price":6070,"nominal":"511791","volume":"3117304950"},"2025-05-06":{"price":6270,"nominal":"199371","volume":"1241537560"},"2025-05-05":{"price":6150,"nominal":"262678","volume":"1592369060"},"2025-04-30":{"price":6040,"nominal":"299083","volume":"1809578550"},"2025-04-29":{"price":6140,"nominal":"193984","volume":"1198012130"},"2025-04-28":{"price":6200,"nominal":"161214","volume":"995091590"},"2025-04-25":{"price":6250,"nominal":"235782","volume":"1474426320"},"2025-04-24":{"price":6380,"nominal":"272019","volume":"1768554470"},"2025-04-23":{"price":6280,"nominal":"478111","volume":"3072116460"},"2025-04-22":{"price":6170,"nominal":"394362","volume":"2422710250"},"2025-04-21":{"price":5870,"nominal":"379557","volume":"2224989420"},"2025-04-16":{"price":6360,"nominal":"278426","volume":"1826515760"},"2025-04-15":{"price":6880,"nominal":"479464","volume":"3290209790"},"2025-04-14":{"price":7110,"nominal":"579341","volume":"4040526580"},"2025-04-11":{"price":6680,"nominal":"539168","volume":"3639163540"},"2025-04-10":{"price":6380,"nominal":"698217","volume":"4450025490"},"2025-04-09":{"price":7010,"nominal":"924453","volume":"5625387840"},"2025-04-08":{"price":5950,"nominal":"594865","volume":"3622528920"},"2025-04-07":{"price":5930,"nominal":"591981","volume":"3586253800"},"2025-04-04":{"price":6240,"nominal":"0","volume":"0"},"2025-04-03":{"price":6720,"nominal":"279678","volume":"1900780010"},"2025-04-01":{"price":7130,"nominal":"164564","volume":"1160691400"},"2025-03-31":{"price":6950,"nominal":"192340","volume":"1340799910"},"2025-03-28":{"price":7120,"nominal":"372888","volume":"2625180940"},"2025-03-27":{"price":7280,"nominal":"413075","volume":"3014132080"},"2025-03-26":{"price":7300,"nominal":"165953","volume":"1219160070"},"2025-03-25":{"price":7390,"nominal":"328084","volume":"2408150450"},"2025-03-21":{"price":7110,"nominal":"158007","volume":"1103407560"},"2025-03-20":{"price":6920,"nominal":"244820","volume":"1709061890"},"2025-03-19":{"price":6980,"nominal":"258315","volume":"1773594900"},"2025-03-18":{"price":6550,"nominal":"338397","volume":"2242479510"},"2025-03-17":{"price":6820,"nominal":"248555","volume":"1695611720"}},"intraday":{"2026-03-19":{"16:59":{"price":9780,"nominal":"9029","volume":"88565660","trades":"10"},"16:58":{"price":9815,"nominal":"1354","volume":"13269200","trades":"10"},"16:57":{"price":9815,"nominal":"1354","volume":"13269200","trades":"10"},"16:56":{"price":9800,"nominal":"2596","volume":"25441180","trades":"11"},"16:55":{"price":9805,"nominal":"236","volume":"2313305","trades":"3"},"16:54":{"price":9800,"nominal":"9993","volume":"97900445","trades":"18"},"16:53":{"price":9795,"nominal":"322","volume":"3150855","trades":"6"},"16:52":{"price":9800,"nominal":"100","volume":"979670","trades":"1"},"16:51":{"price":9800,"nominal":"2","volume":"19585","trades":"4"},"16:50":{"price":9795,"nominal":"159","volume":"1554825","trades":"9"},"16:49":{"price":9760,"nominal":"1450","volume":"14181005","trades":"16"},"16:48":{"price":9780,"nominal":"65","volume":"635140","trades":"2"},"16:47":{"price":9780,"nominal":"97","volume":"948485","trades":"5"},"16:46":{"price":9755,"nominal":"1063","volume":"10387395","trades":"14"},"16:45":{"price":9770,"nominal":"184","volume":"1794350","trades":"6"},"16:44":{"price":9750,"nominal":"1","volume":"9750","trades":"1"},"16:43":{"price":9750,"nominal":"7","volume":"68255","trades":"3"},"16:42":{"price":9755,"nominal":"147","volume":"1430450","trades":"4"},"16:41":{"price":9730,"nominal":"3","volume":"29210","trades":"2"},"16:40":{"price":9750,"nominal":"238","volume":"2315350","trades":"4"},"16:39":{"price":9745,"nominal":"252","volume":"2450820","trades":"6"},"16:38":{"price":9745,"nominal":"2","volume":"19490","trades":"1"},"16:37":{"price":9745,"nominal":"5804","volume":"56415780","trades":"10"},"16:36":{"price":9720,"nominal":"425","volume":"4131000","trades":"5"},"16:35":{"price":9720,"nominal":"1800","volume":"17487090","trades":"9"},"16:34":{"price":9715,"nominal":"1687","volume":"16396630","trades":"7"},"16:33":{"price":9720,"nominal":"2","volume":"19440","trades":"1"},"16:32":{"price":9720,"nominal":"2062","volume":"20042640","trades":"1"},"16:31":{"price":9720,"nominal":"24557","volume":"238691470","trades":"20"},"16:30":{"price":9710,"nominal":"4026","volume":"39063290","trades":"13"},"16:29":{"price":9670,"nominal":"71","volume":"687470","trades":"4"},"16:28":{"price":9690,"nominal":"51","volume":"495210","trades":"3"},"16:27":{"price":9710,"nominal":"104","volume":"1009840","trades":"2"},"16:26":{"price":9710,"nominal":"3741","volume":"36294100","trades":"9"},"16:25":{"price":9720,"nominal":"664","volume":"6454070","trades":"3"},"16:24":{"price":9715,"nominal":"1726","volume":"16776780","trades":"8"},"16:23":{"price":9720,"nominal":"166","volume":"1616840","trades":"2"},"16:22":{"price":9740,"nominal":"5465","volume":"53227670","trades":"5"},"16:21":{"price":9710,"nominal":"61","volume":"592960","trades":"6"},"16:20":{"price":9735,"nominal":"61","volume":"593835","trades":"1"},"16:19":{"price":9735,"nominal":"40","volume":"389215","trades":"4"},"16:18":{"price":9730,"nominal":"1144","volume":"11128645","trades":"7"},"16:17":{"price":9735,"nominal":"520","volume":"5064815","trades":"5"},"16:16":{"price":9740,"nominal":"1230","volume":"11983500","trades":"6"},"16:15":{"price":9755,"nominal":"183","volume":"1783220","trades":"5"},"16:14":{"price":9760,"nominal":"38","volume":"370355","trades":"3"},"16:13":{"price":9760,"nominal":"67","volume":"653945","trades":"3"},"16:12":{"price":9765,"nominal":"655","volume":"6395520","trades":"8"},"16:11":{"price":9760,"nominal":"487","volume":"4758050","trades":"8"},"16:10":{"price":9780,"nominal":"118","volume":"1153880","trades":"5"},"16:09":{"price":9780,"nominal":"24","volume":"234500","trades":"2"},"16:08":{"price":9770,"nominal":"162","volume":"1582740","trades":"3"},"16:07":{"price":9770,"nominal":"12","volume":"117240","trades":"1"},"16:06":{"price":9770,"nominal":"332","volume":"3241640","trades":"8"},"16:05":{"price":9780,"nominal":"2198","volume":"21376980","trades":"16"},"16:04":{"price":9710,"nominal":"37","volume":"359165","trades":"4"},"16:03":{"price":9710,"nominal":"19354","volume":"187929360","trades":"27"},"16:02":{"price":9750,"nominal":"4","volume":"38860","trades":"2"},"16:01":{"price":9715,"nominal":"52","volume":"506925","trades":"3"},"16:00":{"price":9710,"nominal":"9","volume":"87620","trades":"5"},"15:59":{"price":9710,"nominal":"9","volume":"87620","trades":"5"},"15:58":{"price":9745,"nominal":"3736","volume":"36237050","trades":"8"},"15:57":{"price":9695,"nominal":"200","volume":"1939000","trades":"3"},"15:56":{"price":9695,"nominal":"1233","volume":"11939495","trades":"15"},"15:55":{"price":9695,"nominal":"1132","volume":"10951780","trades":"19"},"15:54":{"price":9690,"nominal":"801","volume":"7745690","trades":"5"},"15:53":{"price":9690,"nominal":"14","volume":"135730","trades":"1"},"15:52":{"price":9695,"nominal":"1","volume":"9695","trades":"1"},"15:51":{"price":9695,"nominal":"1","volume":"9695","trades":"1"},"15:50":{"price":9695,"nominal":"731","volume":"7084395","trades":"10"},"15:49":{"price":9700,"nominal":"10","volume":"96995","trades":"2"},"15:48":{"price":9695,"nominal":"93","volume":"901990","trades":"5"},"15:47":{"price":9700,"nominal":"92","volume":"892465","trades":"6"},"15:46":{"price":9700,"nominal":"571","volume":"5552470","trades":"3"},"15:45":{"price":9725,"nominal":"1339","volume":"13016975","trades":"9"},"15:44":{"price":9750,"nominal":"7","volume":"68250","trades":"2"},"15:43":{"price":9750,"nominal":"247","volume":"2409920","trades":"3"},"15:42":{"price":9760,"nominal":"420","volume":"4099200","trades":"1"},"15:41":{"price":9760,"nominal":"58","volume":"565050","trades":"4"},"15:40":{"price":9750,"nominal":"22","volume":"214600","trades":"3"},"15:39":{"price":9760,"nominal":"149","volume":"1454230","trades":"6"},"15:38":{"price":9760,"nominal":"60","volume":"585600","trades":"3"},"15:37":{"price":9760,"nominal":"31","volume":"302560","trades":"4"},"15:36":{"price":9760,"nominal":"220","volume":"2147170","trades":"8"},"15:35":{"price":9760,"nominal":"5","volume":"48800","trades":"3"},"15:34":{"price":9760,"nominal":"43","volume":"418805","trades":"2"},"15:33":{"price":9725,"nominal":"2","volume":"19520","trades":"1"},"15:32":{"price":9760,"nominal":"116","volume":"1131650","trades":"4"},"15:31":{"price":9770,"nominal":"53","volume":"517235","trades":"7"},"15:30":{"price":9710,"nominal":"26","volume":"254070","trades":"3"},"15:29":{"price":9710,"nominal":"140","volume":"1365800","trades":"7"},"15:28":{"price":9785,"nominal":"704","volume":"6887475","trades":"10"},"15:27":{"price":9770,"nominal":"16","volume":"155865","trades":"5"},"15:26":{"price":9745,"nominal":"93","volume":"905600","trades":"7"},"15:25":{"price":9715,"nominal":"776","volume":"7546740","trades":"8"},"15:24":{"price":9725,"nominal":"541","volume":"5253110","trades":"10"},"15:23":{"price":9710,"nominal":"250","volume":"2424950","trades":"4"},"15:22":{"price":9695,"nominal":"167","volume":"1619495","trades":"6"},"15:21":{"price":9710,"nominal":"10","volume":"97000","trades":"1"},"15:20":{"price":9700,"nominal":"17","volume":"165070","trades":"4"},"15:19":{"price":9710,"nominal":"188","volume":"1825375","trades":"10"},"15:18":{"price":9710,"nominal":"927","volume":"9001170","trades":"14"},"15:17":{"price":9710,"nominal":"382","volume":"3708655","trades":"10"},"15:16":{"price":9705,"nominal":"27","volume":"262165","trades":"2"},"15:15":{"price":9705,"nominal":"142","volume":"1376360","trades":"3"},"15:14":{"price":9670,"nominal":"83","volume":"805265","trades":"3"},"15:13":{"price":9705,"nominal":"23","volume":"223215","trades":"1"},"15:12":{"price":9705,"nominal":"1323","volume":"12761280","trades":"28"},"15:11":{"price":9710,"nominal":"218","volume":"2116780","trades":"2"},"15:10":{"price":9710,"nominal":"218","volume":"2116780","trades":"2"},"15:09":{"price":9710,"nominal":"105","volume":"1019370","trades":"6"},"15:08":{"price":9700,"nominal":"5","volume":"48500","trades":"1"},"15:07":{"price":9700,"nominal":"5","volume":"48500","trades":"1"},"15:06":{"price":9700,"nominal":"1","volume":"9700","trades":"1"},"15:05":{"price":9700,"nominal":"147","volume":"1425545","trades":"6"},"15:04":{"price":9695,"nominal":"357","volume":"3446595","trades":"10"},"15:03":{"price":9650,"nominal":"366","volume":"3535150","trades":"8"},"15:02":{"price":9665,"nominal":"77","volume":"745770","trades":"8"},"15:01":{"price":9695,"nominal":"80","volume":"776100","trades":"3"},"15:00":{"price":9710,"nominal":"655","volume":"6359810","trades":"9"},"14:59":{"price":9710,"nominal":"1007","volume":"9762865","trades":"2"},"14:58":{"price":9695,"nominal":"30","volume":"291165","trades":"6"},"14:57":{"price":9710,"nominal":"1654","volume":"16060340","trades":"13"},"14:56":{"price":9710,"nominal":"1380","volume":"13399800","trades":"16"},"14:55":{"price":9710,"nominal":"127","volume":"1233170","trades":"2"},"14:54":{"price":9710,"nominal":"1008","volume":"9783375","trades":"16"},"14:53":{"price":9710,"nominal":"1008","volume":"9783375","trades":"16"},"14:52":{"price":9740,"nominal":"306","volume":"2978940","trades":"4"},"14:51":{"price":9725,"nominal":"2","volume":"19480","trades":"1"},"14:50":{"price":9740,"nominal":"693","volume":"6745170","trades":"11"},"14:49":{"price":9735,"nominal":"362","volume":"3525880","trades":"4"},"14:48":{"price":9740,"nominal":"6","volume":"58440","trades":"3"},"14:47":{"price":9740,"nominal":"8913","volume":"86788050","trades":"17"},"14:46":{"price":9735,"nominal":"1571","volume":"15301250","trades":"14"},"14:45":{"price":9740,"nominal":"70","volume":"681800","trades":"6"},"14:44":{"price":9740,"nominal":"215","volume":"2094100","trades":"4"},"14:43":{"price":9740,"nominal":"730","volume":"7110560","trades":"6"},"14:42":{"price":9740,"nominal":"64","volume":"623590","trades":"4"},"14:41":{"price":9740,"nominal":"577","volume":"5625430","trades":"12"},"14:40":{"price":9740,"nominal":"37","volume":"360420","trades":"3"},"14:39":{"price":9740,"nominal":"164","volume":"1600150","trades":"5"},"14:38":{"price":9760,"nominal":"11","volume":"107360","trades":"4"},"14:37":{"price":9760,"nominal":"68","volume":"660685","trades":"1"},"14:36":{"price":9720,"nominal":"28","volume":"273120","trades":"4"},"14:35":{"price":9760,"nominal":"38","volume":"369935","trades":"3"},"14:34":{"price":9745,"nominal":"33","volume":"321120","trades":"2"},"14:33":{"price":9745,"nominal":"2137","volume":"20772330","trades":"5"},"14:32":{"price":9720,"nominal":"20","volume":"195395","trades":"3"},"14:31":{"price":9775,"nominal":"1061","volume":"10347800","trades":"13"},"14:30":{"price":9770,"nominal":"222","volume":"2161915","trades":"8"},"14:29":{"price":9760,"nominal":"1","volume":"9720","trades":"2"},"14:28":{"price":9720,"nominal":"1251","volume":"12159720","trades":"5"},"14:27":{"price":9720,"nominal":"937","volume":"9120410","trades":"11"},"14:26":{"price":9775,"nominal":"225","volume":"2198525","trades":"6"},"14:25":{"price":9770,"nominal":"210","volume":"2052720","trades":"4"},"14:24":{"price":9770,"nominal":"564","volume":"5510280","trades":"8"},"14:23":{"price":9770,"nominal":"547","volume":"5330295","trades":"9"},"14:22":{"price":9775,"nominal":"1274","volume":"12450730","trades":"7"},"14:21":{"price":9775,"nominal":"22","volume":"215000","trades":"4"},"14:20":{"price":9775,"nominal":"41","volume":"400370","trades":"7"},"14:19":{"price":9770,"nominal":"175","volume":"1706030","trades":"8"},"14:18":{"price":9745,"nominal":"18","volume":"175410","trades":"1"},"14:17":{"price":9745,"nominal":"4","volume":"38985","trades":"3"},"14:16":{"price":9745,"nominal":"52","volume":"506440","trades":"4"},"14:15":{"price":9720,"nominal":"1101","volume":"10731720","trades":"5"},"14:14":{"price":9735,"nominal":"2719","volume":"26394605","trades":"13"},"14:13":{"price":9715,"nominal":"11","volume":"106890","trades":"2"},"14:12":{"price":9740,"nominal":"102","volume":"993120","trades":"5"},"14:11":{"price":9740,"nominal":"114","volume":"1110360","trades":"2"},"14:10":{"price":9740,"nominal":"455","volume":"4441100","trades":"8"},"14:09":{"price":9725,"nominal":"2193","volume":"21371650","trades":"11"},"14:08":{"price":9725,"nominal":"481","volume":"4677850","trades":"5"},"14:07":{"price":9720,"nominal":"803","volume":"7808970","trades":"8"},"14:06":{"price":9720,"nominal":"2004","volume":"19487215","trades":"20"},"14:05":{"price":9730,"nominal":"787","volume":"7675320","trades":"14"},"14:04":{"price":9730,"nominal":"2009","volume":"19549870","trades":"19"},"14:03":{"price":9800,"nominal":"19","volume":"185500","trades":"7"},"14:02":{"price":9800,"nominal":"26","volume":"254800","trades":"4"},"14:01":{"price":9800,"nominal":"394","volume":"3834755","trades":"7"},"14:00":{"price":9730,"nominal":"309","volume":"3004475","trades":"9"},"13:59":{"price":9800,"nominal":"179","volume":"1740865","trades":"4"},"13:58":{"price":9720,"nominal":"514","volume":"5036155","trades":"10"},"13:57":{"price":9710,"nominal":"276","volume":"2681340","trades":"1"},"13:56":{"price":9715,"nominal":"967","volume":"9464070","trades":"8"},"13:55":{"price":9795,"nominal":"308","volume":"3015800","trades":"10"},"13:54":{"price":9800,"nominal":"43","volume":"417745","trades":"2"},"13:53":{"price":9715,"nominal":"207","volume":"2029635","trades":"1"},"13:52":{"price":9805,"nominal":"311","volume":"3041030","trades":"3"},"13:51":{"price":9730,"nominal":"312","volume":"3051155","trades":"13"},"13:50":{"price":9805,"nominal":"90","volume":"878000","trades":"5"},"13:49":{"price":9755,"nominal":"57","volume":"556355","trades":"5"},"13:48":{"price":9815,"nominal":"328","volume":"3209735","trades":"8"},"13:47":{"price":9760,"nominal":"1189","volume":"11625710","trades":"33"},"13:46":{"price":9805,"nominal":"526","volume":"5159180","trades":"5"},"13:45":{"price":9805,"nominal":"27","volume":"264785","trades":"3"},"13:44":{"price":9805,"nominal":"48","volume":"471490","trades":"5"},"13:43":{"price":9830,"nominal":"192","volume":"1884445","trades":"11"},"13:42":{"price":9810,"nominal":"16","volume":"157440","trades":"3"},"13:41":{"price":9840,"nominal":"349","volume":"3430575","trades":"9"},"13:40":{"price":9825,"nominal":"250","volume":"2456635","trades":"3"},"13:39":{"price":9825,"nominal":"1198","volume":"11781495","trades":"9"},"13:38":{"price":9840,"nominal":"3040","volume":"29979900","trades":"11"},"13:37":{"price":9875,"nominal":"35","volume":"345415","trades":"7"},"13:36":{"price":9865,"nominal":"200","volume":"1971610","trades":"6"},"13:35":{"price":9860,"nominal":"8529","volume":"84084965","trades":"20"},"13:34":{"price":9890,"nominal":"32","volume":"316065","trades":"6"},"13:33":{"price":9875,"nominal":"1247","volume":"12292860","trades":"16"},"13:32":{"price":9860,"nominal":"53","volume":"521940","trades":"4"},"13:31":{"price":9860,"nominal":"244","volume":"2401700","trades":"7"},"13:30":{"price":9860,"nominal":"614","volume":"6036940","trades":"5"},"13:29":{"price":9820,"nominal":"80","volume":"787660","trades":"9"},"13:28":{"price":9860,"nominal":"18","volume":"177390","trades":"4"},"13:27":{"price":9830,"nominal":"545","volume":"5374335","trades":"7"},"13:26":{"price":9865,"nominal":"45","volume":"443805","trades":"9"},"13:25":{"price":9860,"nominal":"330","volume":"3246285","trades":"12"},"13:24":{"price":9860,"nominal":"199","volume":"1959695","trades":"5"},"13:23":{"price":9825,"nominal":"5659","volume":"55684940","trades":"8"},"13:22":{"price":9850,"nominal":"3327","volume":"32770990","trades":"9"},"13:21":{"price":9850,"nominal":"382","volume":"3765275","trades":"8"},"13:20":{"price":9905,"nominal":"2118","volume":"20866310","trades":"12"},"13:19":{"price":9850,"nominal":"4622","volume":"45632125","trades":"27"},"13:18":{"price":9885,"nominal":"72","volume":"712945","trades":"6"},"13:17":{"price":9905,"nominal":"9","volume":"89205","trades":"3"},"13:16":{"price":9880,"nominal":"1001","volume":"9910390","trades":"13"},"13:15":{"price":9865,"nominal":"16","volume":"158060","trades":"5"},"13:14":{"price":9915,"nominal":"486","volume":"4813640","trades":"16"},"13:13":{"price":9905,"nominal":"614","volume":"6077930","trades":"8"},"13:12":{"price":9900,"nominal":"1376","volume":"13637685","trades":"10"},"13:11":{"price":9910,"nominal":"1793","volume":"17773125","trades":"15"},"13:10":{"price":9920,"nominal":"3380","volume":"33421725","trades":"43"},"13:09":{"price":9860,"nominal":"71","volume":"697575","trades":"2"},"13:08":{"price":9825,"nominal":"40","volume":"393310","trades":"4"},"13:07":{"price":9825,"nominal":"1463","volume":"14398935","trades":"13"},"13:06":{"price":9835,"nominal":"464","volume":"4562560","trades":"7"},"13:05":{"price":9835,"nominal":"398","volume":"3911080","trades":"10"},"13:04":{"price":9825,"nominal":"505","volume":"4955735","trades":"15"},"13:03":{"price":9805,"nominal":"1483","volume":"14524030","trades":"15"},"13:02":{"price":9780,"nominal":"3299","volume":"32313095","trades":"30"},"13:01":{"price":9755,"nominal":"1649","volume":"16097920","trades":"10"},"13:00":{"price":9770,"nominal":"1839","volume":"17919215","trades":"22"},"12:59":{"price":9760,"nominal":"320","volume":"3123200","trades":"1"},"12:58":{"price":9760,"nominal":"359","volume":"3497640","trades":"4"},"12:57":{"price":9760,"nominal":"359","volume":"3497640","trades":"4"},"12:56":{"price":9735,"nominal":"54","volume":"525690","trades":"1"},"12:55":{"price":9735,"nominal":"500","volume":"4876340","trades":"1"},"12:54":{"price":9765,"nominal":"21","volume":"204810","trades":"5"},"12:53":{"price":9760,"nominal":"275","volume":"2680390","trades":"8"},"12:52":{"price":9765,"nominal":"1057","volume":"10319750","trades":"10"},"12:51":{"price":9760,"nominal":"264","volume":"2577960","trades":"9"},"12:50":{"price":9765,"nominal":"4","volume":"39060","trades":"3"},"12:49":{"price":9765,"nominal":"513","volume":"5009445","trades":"6"},"12:48":{"price":9765,"nominal":"2523","volume":"24583690","trades":"11"},"12:47":{"price":9765,"nominal":"83","volume":"810670","trades":"7"},"12:46":{"price":9765,"nominal":"83","volume":"808900","trades":"3"},"12:45":{"price":9710,"nominal":"28","volume":"272680","trades":"5"},"12:44":{"price":9710,"nominal":"60","volume":"583080","trades":"3"},"12:43":{"price":9770,"nominal":"127","volume":"1237915","trades":"6"},"12:42":{"price":9770,"nominal":"5442","volume":"53222945","trades":"8"},"12:41":{"price":9785,"nominal":"824","volume":"8058720","trades":"8"},"12:40":{"price":9765,"nominal":"1269","volume":"12359085","trades":"16"},"12:39":{"price":9705,"nominal":"1124","volume":"10920790","trades":"10"},"12:38":{"price":9715,"nominal":"671","volume":"6508805","trades":"10"},"12:37":{"price":9705,"nominal":"241","volume":"2338735","trades":"8"},"12:36":{"price":9700,"nominal":"827","volume":"8010135","trades":"8"},"12:35":{"price":9685,"nominal":"340","volume":"3293005","trades":"3"},"12:34":{"price":9690,"nominal":"206","volume":"1996140","trades":"2"},"12:33":{"price":9690,"nominal":"22","volume":"213090","trades":"3"},"12:32":{"price":9685,"nominal":"479","volume":"4636560","trades":"6"},"12:31":{"price":9670,"nominal":"1722","volume":"16656810","trades":"7"},"12:30":{"price":9680,"nominal":"612","volume":"5918585","trades":"7"},"12:29":{"price":9685,"nominal":"2198","volume":"21275325","trades":"19"},"12:28":{"price":9660,"nominal":"165","volume":"1593550","trades":"7"},"12:27":{"price":9650,"nominal":"7","volume":"67620","trades":"5"},"12:26":{"price":9660,"nominal":"300","volume":"2895000","trades":"1"},"12:25":{"price":9650,"nominal":"46","volume":"443940","trades":"6"},"12:24":{"price":9660,"nominal":"20","volume":"193130","trades":"3"},"12:23":{"price":9660,"nominal":"365","volume":"3525900","trades":"4"},"12:22":{"price":9660,"nominal":"16","volume":"154325","trades":"3"},"12:21":{"price":9660,"nominal":"16","volume":"154325","trades":"3"},"12:20":{"price":9650,"nominal":"216","volume":"2086320","trades":"4"},"12:19":{"price":9670,"nominal":"429","volume":"4139900","trades":"7"},"12:18":{"price":9650,"nominal":"194","volume":"1871880","trades":"5"},"12:17":{"price":9645,"nominal":"14","volume":"135055","trades":"2"},"12:16":{"price":9670,"nominal":"39","volume":"376430","trades":"5"},"12:15":{"price":9670,"nominal":"1019","volume":"9828750","trades":"4"},"12:14":{"price":9675,"nominal":"213","volume":"2054390","trades":"3"},"12:13":{"price":9645,"nominal":"903","volume":"8713930","trades":"3"},"12:12":{"price":9650,"nominal":"115","volume":"1109750","trades":"3"},"12:11":{"price":9650,"nominal":"547","volume":"5279760","trades":"4"},"12:10":{"price":9680,"nominal":"191","volume":"1844530","trades":"6"},"12:09":{"price":9655,"nominal":"3180","volume":"30785265","trades":"14"},"12:08":{"price":9700,"nominal":"61","volume":"589810","trades":"30"},"12:07":{"price":9690,"nominal":"5","volume":"48300","trades":"2"},"12:06":{"price":9660,"nominal":"240","volume":"2324400","trades":"1"},"12:05":{"price":9685,"nominal":"120","volume":"1159150","trades":"10"},"12:04":{"price":9660,"nominal":"17","volume":"164220","trades":"4"},"12:03":{"price":9660,"nominal":"12","volume":"115860","trades":"3"},"12:02":{"price":9660,"nominal":"816","volume":"7874800","trades":"5"},"12:01":{"price":9650,"nominal":"360","volume":"3472335","trades":"4"},"12:00":{"price":9645,"nominal":"71","volume":"684895","trades":"8"},"11:59":{"price":9635,"nominal":"326","volume":"3152070","trades":"5"},"11:58":{"price":9670,"nominal":"53","volume":"512410","trades":"5"},"11:57":{"price":9660,"nominal":"1275","volume":"12241855","trades":"17"},"11:56":{"price":9610,"nominal":"461","volume":"4449325","trades":"6"},"11:55":{"price":9650,"nominal":"24","volume":"231560","trades":"4"},"11:54":{"price":9650,"nominal":"100","volume":"965175","trades":"5"},"11:53":{"price":9655,"nominal":"30","volume":"289650","trades":"2"},"11:52":{"price":9655,"nominal":"2869","volume":"27568050","trades":"8"},"11:51":{"price":9655,"nominal":"2869","volume":"27568050","trades":"8"},"11:50":{"price":9600,"nominal":"2021","volume":"19476930","trades":"28"},"11:49":{"price":9685,"nominal":"557","volume":"5377255","trades":"6"},"11:48":{"price":9650,"nominal":"863","volume":"8344005","trades":"24"},"11:47":{"price":9660,"nominal":"194","volume":"1873745","trades":"11"},"11:46":{"price":9680,"nominal":"64","volume":"619775","trades":"6"},"11:45":{"price":9685,"nominal":"45","volume":"435655","trades":"6"},"11:44":{"price":9680,"nominal":"53","volume":"512240","trades":"5"},"11:43":{"price":9680,"nominal":"9","volume":"86895","trades":"1"},"11:42":{"price":9655,"nominal":"317","volume":"3068345","trades":"4"},"11:41":{"price":9650,"nominal":"130","volume":"1252910","trades":"3"},"11:40":{"price":9635,"nominal":"213","volume":"2060930","trades":"5"},"11:39":{"price":9685,"nominal":"655","volume":"6321645","trades":"9"},"11:38":{"price":9685,"nominal":"73","volume":"707005","trades":"3"},"11:37":{"price":9685,"nominal":"203","volume":"1965075","trades":"6"},"11:36":{"price":9680,"nominal":"205","volume":"1984065","trades":"12"},"11:35":{"price":9670,"nominal":"696","volume":"6730035","trades":"9"},"11:34":{"price":9670,"nominal":"235","volume":"2270770","trades":"8"},"11:33":{"price":9670,"nominal":"244","volume":"2351210","trades":"9"},"11:32":{"price":9615,"nominal":"7","volume":"67435","trades":"5"},"11:31":{"price":9645,"nominal":"20","volume":"192630","trades":"5"},"11:30":{"price":9630,"nominal":"1039","volume":"10016005","trades":"11"},"11:29":{"price":9615,"nominal":"549","volume":"5293290","trades":"15"},"11:28":{"price":9640,"nominal":"319","volume":"3079550","trades":"13"},"11:27":{"price":9670,"nominal":"458","volume":"4435375","trades":"9"},"11:26":{"price":9690,"nominal":"2","volume":"19300","trades":"3"},"11:25":{"price":9650,"nominal":"227","volume":"2195395","trades":"3"},"11:24":{"price":9640,"nominal":"558","volume":"5398375","trades":"7"},"11:23":{"price":9675,"nominal":"2881","volume":"27781875","trades":"16"},"11:22":{"price":9650,"nominal":"141","volume":"1360870","trades":"6"},"11:21":{"price":9650,"nominal":"62","volume":"597940","trades":"5"},"11:20":{"price":9650,"nominal":"446","volume":"4301725","trades":"4"},"11:19":{"price":9645,"nominal":"585","volume":"5640705","trades":"7"},"11:18":{"price":9640,"nominal":"1375","volume":"13294165","trades":"15"},"11:17":{"price":9650,"nominal":"376","volume":"3628320","trades":"6"},"11:16":{"price":9685,"nominal":"642","volume":"6210205","trades":"14"},"11:15":{"price":9685,"nominal":"2","volume":"19290","trades":"1"},"11:14":{"price":9645,"nominal":"1023","volume":"9886560","trades":"14"},"11:13":{"price":9690,"nominal":"34","volume":"328655","trades":"4"},"11:12":{"price":9685,"nominal":"32","volume":"309360","trades":"5"},"11:11":{"price":9650,"nominal":"1204","volume":"11640365","trades":"15"},"11:10":{"price":9670,"nominal":"618","volume":"5973710","trades":"11"},"11:09":{"price":9670,"nominal":"162","volume":"1564805","trades":"5"},"11:08":{"price":9650,"nominal":"100","volume":"965455","trades":"5"},"11:07":{"price":9655,"nominal":"18","volume":"174160","trades":"4"},"11:06":{"price":9670,"nominal":"53","volume":"512170","trades":"7"},"11:05":{"price":9645,"nominal":"127","volume":"1228905","trades":"6"},"11:04":{"price":9650,"nominal":"4274","volume":"41234940","trades":"18"},"11:03":{"price":9640,"nominal":"7157","volume":"69053195","trades":"50"},"11:02":{"price":9565,"nominal":"8","volume":"76520","trades":"1"},"11:01":{"price":9565,"nominal":"572","volume":"5485935","trades":"18"},"11:00":{"price":9640,"nominal":"975","volume":"9402485","trades":"9"},"10:59":{"price":9645,"nominal":"108","volume":"1038525","trades":"9"},"10:58":{"price":9620,"nominal":"469","volume":"4500620","trades":"7"},"10:57":{"price":9590,"nominal":"6005","volume":"57615570","trades":"15"},"10:56":{"price":9625,"nominal":"151","volume":"1455135","trades":"6"},"10:55":{"price":9625,"nominal":"1167","volume":"11254265","trades":"9"},"10:54":{"price":9625,"nominal":"975","volume":"9366735","trades":"8"},"10:53":{"price":9600,"nominal":"404","volume":"3886225","trades":"16"},"10:52":{"price":9610,"nominal":"175","volume":"1684145","trades":"9"},"10:51":{"price":9600,"nominal":"4416","volume":"42345325","trades":"31"},"10:50":{"price":9580,"nominal":"3649","volume":"34970345","trades":"16"},"10:49":{"price":9580,"nominal":"799","volume":"7647200","trades":"17"},"10:48":{"price":9570,"nominal":"704","volume":"6725040","trades":"9"},"10:47":{"price":9570,"nominal":"515","volume":"4918270","trades":"3"},"10:46":{"price":9550,"nominal":"1061","volume":"10132615","trades":"9"},"10:45":{"price":9575,"nominal":"9218","volume":"88037030","trades":"17"},"10:44":{"price":9550,"nominal":"639","volume":"6129800","trades":"10"},"10:43":{"price":9595,"nominal":"387","volume":"3708900","trades":"8"},"10:42":{"price":9600,"nominal":"235","volume":"2252800","trades":"4"},"10:41":{"price":9550,"nominal":"1954","volume":"18678040","trades":"13"},"10:40":{"price":9570,"nominal":"561","volume":"5360100","trades":"10"},"10:39":{"price":9595,"nominal":"363","volume":"3469960","trades":"7"},"10:38":{"price":9580,"nominal":"669","volume":"6374375","trades":"10"},"10:37":{"price":9460,"nominal":"68","volume":"648420","trades":"7"},"10:36":{"price":9540,"nominal":"202","volume":"1927020","trades":"3"},"10:34":{"price":9540,"nominal":"461","volume":"4401445","trades":"20"},"10:33":{"price":9560,"nominal":"816","volume":"7762020","trades":"48"},"10:32":{"price":9550,"nominal":"176","volume":"1679300","trades":"6"},"10:31":{"price":9550,"nominal":"6","volume":"57285","trades":"3"},"10:30":{"price":9550,"nominal":"53","volume":"506150","trades":"2"}}}},"USM":{"daily":{"2026-03-19":{"price":6.88,"nominal":"27110","volume":"185493"},"2026-03-18":{"price":6.68,"nominal":"9720","volume":"64137"},"2026-03-17":{"price":6.49,"nominal":"11911","volume":"77465"},"2026-03-16":{"price":6.4,"nominal":"16644","volume":"105695"},"2026-03-13":{"price":6.31,"nominal":"8232","volume":"53008"},"2026-03-12":{"price":6.32,"nominal":"8248","volume":"52861"},"2026-03-11":{"price":6.36,"nominal":"14537","volume":"92817"},"2026-03-10":{"price":6.23,"nominal":"14957","volume":"94338"},"2026-03-09":{"price":6,"nominal":"10275","volume":"62375"},"2026-03-06":{"price":6.03,"nominal":"9566","volume":"57472"},"2026-03-05":{"price":5.74,"nominal":"8044","volume":"47485"},"2026-03-04":{"price":5.82,"nominal":"15363","volume":"91054"},"2026-03-03":{"price":5.97,"nominal":"4625","volume":"27859"},"2026-03-02":{"price":6.01,"nominal":"18455","volume":"115946"},"2026-02-27":{"price":6.05,"nominal":"5414","volume":"32287"},"2026-02-26":{"price":6.23,"nominal":"6872","volume":"41744"},"2026-02-25":{"price":6.18,"nominal":"12383","volume":"74642"},"2026-02-24":{"price":6.11,"nominal":"5642","volume":"34639"},"2026-02-23":{"price":6.16,"nominal":"4059","volume":"24953"},"2026-02-20":{"price":6.33,"nominal":"5872","volume":"37016"},"2026-02-19":{"price":6.26,"nominal":"4442","volume":"27292"},"2026-02-18":{"price":5.92,"nominal":"16227","volume":"97264"},"2026-02-13":{"price":6.06,"nominal":"8430","volume":"51753"},"2026-02-12":{"price":6.18,"nominal":"16157","volume":"99470"},"2026-02-11":{"price":6.45,"nominal":"6447","volume":"41031"},"2026-02-10":{"price":6.43,"nominal":"8562","volume":"53824"},"2026-02-09":{"price":6.15,"nominal":"37370","volume":"229037"},"2026-02-06":{"price":6.24,"nominal":"7408","volume":"45646"},"2026-02-05":{"price":5.98,"nominal":"7061","volume":"42515"},"2026-02-04":{"price":6.04,"nominal":"8588","volume":"52107"},"2026-02-03":{"price":6.22,"nominal":"5542","volume":"34837"},"2026-02-02":{"price":6.4,"nominal":"18800","volume":"121000"},"2026-01-30":{"price":6.51,"nominal":"7585","volume":"50480"},"2026-01-29":{"price":6.73,"nominal":"10570","volume":"71213"},"2026-01-28":{"price":6.75,"nominal":"9588","volume":"65236"},"2026-01-27":{"price":6.9,"nominal":"9490","volume":"63784"},"2026-01-26":{"price":6.58,"nominal":"12708","volume":"83660"},"2026-01-23":{"price":6.35,"nominal":"37149","volume":"238853"},"2026-01-22":{"price":6.33,"nominal":"9734","volume":"62073"},"2026-01-21":{"price":6.33,"nominal":"16325","volume":"99782"},"2026-01-20":{"price":6,"nominal":"5546","volume":"33208"},"2026-01-19":{"price":5.95,"nominal":"3783","volume":"22378"},"2026-01-16":{"price":5.91,"nominal":"4370","volume":"26052"},"2026-01-15":{"price":5.9,"nominal":"8874","volume":"52562"},"2026-01-14":{"price":6.08,"nominal":"4301","volume":"26020"},"2026-01-13":{"price":6.01,"nominal":"5846","volume":"35567"},"2026-01-12":{"price":6.08,"nominal":"22945","volume":"139929"},"2026-01-09":{"price":6.19,"nominal":"10557","volume":"64883"},"2026-01-08":{"price":6.2,"nominal":"4459","volume":"27277"},"2026-01-07":{"price":5.95,"nominal":"11455","volume":"68851"},"2026-01-06":{"price":6.26,"nominal":"4875","volume":"30280"},"2026-01-05":{"price":6.26,"nominal":"14625","volume":"91129"},"2026-01-02":{"price":6.46,"nominal":"5783","volume":"36298"},"2025-12-30":{"price":6.3,"nominal":"7038","volume":"44545"},"2025-12-29":{"price":6.35,"nominal":"9158","volume":"58523"},"2025-12-26":{"price":6.51,"nominal":"5193","volume":"33640"},"2025-12-24":{"price":6.44,"nominal":"525","volume":"3378"},"2025-12-23":{"price":6.47,"nominal":"9690","volume":"62469"},"2025-12-22":{"price":6.48,"nominal":"9731","volume":"63404"},"2025-12-19":{"price":6.53,"nominal":"13534","volume":"87094"},"2025-12-18":{"price":6.51,"nominal":"12533","volume":"80898"},"2025-12-17":{"price":6.27,"nominal":"6922","volume":"43682"},"2025-12-16":{"price":6.38,"nominal":"17509","volume":"111791"},"2025-12-15":{"price":6.53,"nominal":"41369","volume":"268572"},"2025-12-12":{"price":6.55,"nominal":"4836","volume":"31432"},"2025-12-11":{"price":6.59,"nominal":"15396","volume":"99184"},"2025-12-10":{"price":6.61,"nominal":"12424","volume":"81578"},"2025-12-09":{"price":6.41,"nominal":"4099","volume":"26139"},"2025-12-05":{"price":6.43,"nominal":"10828","volume":"71912"},"2025-12-04":{"price":6.57,"nominal":"10712","volume":"71988"},"2025-12-03":{"price":6.7,"nominal":"7781","volume":"50539"},"2025-12-02":{"price":6.46,"nominal":"12047","volume":"78262"},"2025-12-01":{"price":6.38,"nominal":"9491","volume":"61035"},"2025-11-28":{"price":6.22,"nominal":"9676","volume":"61959"},"2025-11-27":{"price":6.29,"nominal":"6007","volume":"38038"},"2025-11-26":{"price":6.3,"nominal":"9224","volume":"57045"},"2025-11-25":{"price":6.2,"nominal":"6215","volume":"37713"},"2025-11-21":{"price":6.14,"nominal":"1355","volume":"8192"},"2025-11-20":{"price":6.32,"nominal":"4258","volume":"27045"},"2025-11-19":{"price":6.34,"nominal":"5132","volume":"32670"},"2025-11-18":{"price":6.4,"nominal":"11678","volume":"73884"},"2025-11-17":{"price":6.24,"nominal":"11020","volume":"68903"},"2025-11-14":{"price":6.43,"nominal":"24373","volume":"151048"},"2025-11-13":{"price":6.09,"nominal":"11838","volume":"72242"},"2025-11-12":{"price":6.21,"nominal":"10793","volume":"67830"},"2025-11-11":{"price":6.32,"nominal":"17186","volume":"107758"},"2025-11-10":{"price":6.05,"nominal":"20855","volume":"125242"},"2025-11-07":{"price":5.84,"nominal":"9316","volume":"53368"},"2025-11-06":{"price":5.84,"nominal":"4721","volume":"27938"},"2025-11-05":{"price":6.1,"nominal":"41806","volume":"254164"},"2025-11-04":{"price":6.1,"nominal":"18050","volume":"110335"},"2025-11-03":{"price":6.23,"nominal":"55773","volume":"350745"},"2025-10-31":{"price":6.4,"nominal":"25046","volume":"162475"},"2025-10-30":{"price":6.32,"nominal":"29221","volume":"180850"},"2025-10-29":{"price":6.5,"nominal":"52582","volume":"350179"},"2025-10-28":{"price":6.13,"nominal":"46631","volume":"284198"},"2025-10-27":{"price":6.24,"nominal":"137816","volume":"844324"},"2025-10-24":{"price":4.505,"nominal":"37817","volume":"172188"},"2025-10-23":{"price":4.6,"nominal":"9775","volume":"44892"},"2025-10-22":{"price":4.385,"nominal":"35443","volume":"154996"},"2025-10-21":{"price":4.28,"nominal":"13289","volume":"57771"},"2025-10-20":{"price":4.405,"nominal":"6464","volume":"28134"},"2025-10-17":{"price":4.43,"nominal":"7771","volume":"34405"},"2025-10-16":{"price":4.43,"nominal":"9357","volume":"42411"},"2025-10-15":{"price":4.525,"nominal":"9991","volume":"46384"},"2025-10-14":{"price":4.48,"nominal":"10403","volume":"49497"},"2025-10-13":{"price":4.925,"nominal":"9460","volume":"45358"},"2025-10-09":{"price":4.675,"nominal":"7466","volume":"33860"},"2025-10-08":{"price":4.24,"nominal":"1611","volume":"6742"},"2025-10-07":{"price":4.2,"nominal":"3395","volume":"14395"},"2025-10-06":{"price":4.4,"nominal":"17727","volume":"77747"},"2025-10-03":{"price":4.215,"nominal":"2910","volume":"12515"},"2025-10-02":{"price":4.3,"nominal":"9756","volume":"40816"},"2025-10-01":{"price":4.16,"nominal":"6860","volume":"29078"},"2025-09-30":{"price":4.3,"nominal":"12466","volume":"53397"},"2025-09-29":{"price":4.37,"nominal":"5586","volume":"24812"},"2025-09-26":{"price":4.535,"nominal":"8714","volume":"38933"},"2025-09-25":{"price":4.59,"nominal":"17532","volume":"80713"},"2025-09-24":{"price":4.76,"nominal":"24152","volume":"115364"},"2025-09-23":{"price":4.635,"nominal":"23515","volume":"109009"},"2025-09-22":{"price":4.595,"nominal":"11757","volume":"53180"},"2025-09-19":{"price":4.1,"nominal":"22673","volume":"92835"},"2025-09-18":{"price":3.97,"nominal":"41020","volume":"169631"},"2025-09-17":{"price":4.49,"nominal":"5719","volume":"25406"},"2025-09-16":{"price":4.445,"nominal":"15579","volume":"68468"},"2025-09-15":{"price":4.22,"nominal":"25686","volume":"110983"},"2025-09-12":{"price":4.305,"nominal":"12376","volume":"53205"},"2025-09-11":{"price":4.63,"nominal":"4647","volume":"21601"},"2025-09-10":{"price":4.76,"nominal":"3085","volume":"14338"},"2025-09-09":{"price":4.46,"nominal":"27423","volume":"122547"},"2025-09-08":{"price":4.345,"nominal":"34957","volume":"152539"},"2025-09-05":{"price":5.21,"nominal":"15246","volume":"81023"},"2025-09-04":{"price":5.29,"nominal":"14084","volume":"73856"},"2025-09-03":{"price":5.06,"nominal":"12908","volume":"67781"},"2025-09-02":{"price":5.25,"nominal":"5365","volume":"27351"},"2025-09-01":{"price":5.12,"nominal":"24985","volume":"128333"},"2025-08-29":{"price":5.46,"nominal":"4239","volume":"23198"},"2025-08-28":{"price":5.58,"nominal":"7487","volume":"41767"},"2025-08-27":{"price":5.36,"nominal":"5604","volume":"29848"},"2025-08-26":{"price":5.39,"nominal":"9476","volume":"50822"},"2025-08-25":{"price":5.17,"nominal":"17235","volume":"91447"},"2025-08-22":{"price":5.57,"nominal":"12129","volume":"66363"},"2025-08-21":{"price":5.64,"nominal":"1559","volume":"8765"},"2025-08-20":{"price":5.4,"nominal":"10658","volume":"58370"},"2025-08-19":{"price":5.71,"nominal":"4342","volume":"24200"},"2025-08-18":{"price":5.69,"nominal":"3055","volume":"17377"},"2025-08-14":{"price":5.74,"nominal":"6640","volume":"36445"},"2025-08-13":{"price":5.72,"nominal":"3809","volume":"22256"},"2025-08-12":{"price":5.86,"nominal":"6114","volume":"36224"},"2025-08-11":{"price":5.72,"nominal":"7408","volume":"42807"},"2025-08-08":{"price":5.69,"nominal":"7830","volume":"44459"},"2025-08-07":{"price":5.94,"nominal":"4716","volume":"27857"},"2025-08-06":{"price":5.92,"nominal":"11429","volume":"67047"},"2025-08-05":{"price":5.92,"nominal":"3173","volume":"18291"},"2025-08-04":{"price":5.76,"nominal":"4581","volume":"26264"},"2025-08-01":{"price":5.53,"nominal":"2458","volume":"13832"},"2025-07-31":{"price":5.76,"nominal":"6549","volume":"37657"},"2025-07-30":{"price":5.89,"nominal":"15228","volume":"89953"},"2025-07-29":{"price":5.97,"nominal":"62717","volume":"373465"},"2025-07-28":{"price":5.59,"nominal":"12809","volume":"70941"},"2025-07-25":{"price":5.56,"nominal":"20827","volume":"115581"},"2025-07-24":{"price":5.38,"nominal":"2892","volume":"15474"},"2025-07-23":{"price":5.3,"nominal":"3096","volume":"16422"},"2025-07-22":{"price":5.09,"nominal":"10700","volume":"55138"},"2025-07-21":{"price":5.15,"nominal":"4587","volume":"23640"},"2025-07-18":{"price":5.23,"nominal":"12989","volume":"68575"},"2025-07-17":{"price":5.25,"nominal":"12383","volume":"64768"},"2025-07-16":{"price":5.11,"nominal":"13918","volume":"71484"},"2025-07-15":{"price":5.18,"nominal":"34557","volume":"177086"},"2025-07-14":{"price":5.13,"nominal":"18695","volume":"92636"},"2025-07-11":{"price":5.01,"nominal":"8528","volume":"43097"},"2025-07-10":{"price":5.31,"nominal":"6395","volume":"34095"},"2025-07-08":{"price":5.6,"nominal":"4892","volume":"26577"},"2025-07-07":{"price":5.29,"nominal":"3265","volume":"17336"},"2025-07-04":{"price":5.42,"nominal":"2133","volume":"11526"},"2025-07-03":{"price":5.45,"nominal":"5680","volume":"30866"},"2025-07-02":{"price":5.25,"nominal":"18890","volume":"99909"},"2025-07-01":{"price":5.12,"nominal":"3921","volume":"20457"},"2025-06-30":{"price":5.17,"nominal":"23593","volume":"122532"},"2025-06-27":{"price":5.2,"nominal":"22159","volume":"115858"},"2025-06-26":{"price":5.24,"nominal":"7210","volume":"37745"},"2025-06-25":{"price":5.11,"nominal":"9237","volume":"48001"},"2025-06-24":{"price":5.38,"nominal":"3833","volume":"20462"},"2025-06-23":{"price":5.16,"nominal":"7913","volume":"41633"},"2025-06-19":{"price":5.6,"nominal":"2114","volume":"11719"},"2025-06-18":{"price":5.56,"nominal":"2058","volume":"11428"},"2025-06-17":{"price":5.39,"nominal":"5274","volume":"28271"},"2025-06-13":{"price":5.43,"nominal":"9365","volume":"51170"},"2025-06-12":{"price":5.69,"nominal":"4332","volume":"24251"},"2025-06-11":{"price":5.52,"nominal":"2150","volume":"11775"},"2025-06-10":{"price":5.54,"nominal":"3383","volume":"18504"},"2025-06-09":{"price":5.25,"nominal":"1694","volume":"8990"},"2025-06-06":{"price":5.37,"nominal":"4140","volume":"22122"},"2025-06-05":{"price":5.3,"nominal":"19815","volume":"105226"},"2025-06-04":{"price":5.5,"nominal":"1939","volume":"10915"},"2025-06-03":{"price":5.69,"nominal":"1617","volume":"9325"},"2025-06-02":{"price":5.67,"nominal":"5542","volume":"31511"},"2025-05-30":{"price":5.71,"nominal":"5940","volume":"33858"},"2025-05-29":{"price":5.89,"nominal":"5456","volume":"32839"},"2025-05-28":{"price":6.06,"nominal":"2326","volume":"14203"},"2025-05-27":{"price":6.25,"nominal":"2368","volume":"14959"},"2025-05-26":{"price":6.27,"nominal":"10585","volume":"67086"},"2025-05-23":{"price":6.33,"nominal":"5531","volume":"35061"},"2025-05-22":{"price":6.21,"nominal":"6530","volume":"41332"},"2025-05-21":{"price":6.2,"nominal":"13621","volume":"85873"},"2025-05-20":{"price":6.44,"nominal":"10693","volume":"68912"},"2025-05-19":{"price":6.42,"nominal":"6790","volume":"44249"},"2025-05-16":{"price":6.29,"nominal":"4585","volume":"28751"},"2025-05-15":{"price":6.34,"nominal":"14939","volume":"92251"},"2025-05-14":{"price":6.1,"nominal":"5393","volume":"32584"},"2025-05-13":{"price":6.06,"nominal":"7976","volume":"48038"},"2025-05-12":{"price":5.79,"nominal":"8295","volume":"48152"},"2025-05-09":{"price":5.59,"nominal":"9876","volume":"55155"},"2025-05-08":{"price":5.67,"nominal":"2253","volume":"12129"},"2025-05-07":{"price":5.29,"nominal":"5616","volume":"29651"},"2025-05-06":{"price":5.27,"nominal":"2383","volume":"12376"},"2025-05-05":{"price":5.11,"nominal":"2498","volume":"12753"},"2025-04-30":{"price":5.28,"nominal":"5883","volume":"30324"},"2025-04-29":{"price":5.26,"nominal":"4716","volume":"24775"},"2025-04-28":{"price":5.31,"nominal":"855","volume":"4525"},"2025-04-25":{"price":5.25,"nominal":"4318","volume":"22911"},"2025-04-24":{"price":5.42,"nominal":"7380","volume":"40561"},"2025-04-23":{"price":5.44,"nominal":"10963","volume":"61135"},"2025-04-22":{"price":5.4,"nominal":"4451","volume":"24384"},"2025-04-21":{"price":5.25,"nominal":"9036","volume":"48301"},"2025-04-16":{"price":5.46,"nominal":"9928","volume":"55494"},"2025-04-15":{"price":5.6,"nominal":"23389","volume":"129652"},"2025-04-14":{"price":5.65,"nominal":"22468","volume":"127716"},"2025-04-11":{"price":5.1,"nominal":"6359","volume":"31962"},"2025-04-10":{"price":4.695,"nominal":"7910","volume":"37047"},"2025-04-09":{"price":4.78,"nominal":"7625","volume":"34189"},"2025-04-08":{"price":4.345,"nominal":"7069","volume":"31606"},"2025-04-07":{"price":4.45,"nominal":"14520","volume":"64209"},"2025-04-04":{"price":4.73,"nominal":"0","volume":"0"},"2025-04-03":{"price":5.1,"nominal":"1818","volume":"9426"},"2025-04-01":{"price":5.38,"nominal":"4205","volume":"22488"},"2025-03-31":{"price":5.28,"nominal":"12290","volume":"64859"},"2025-03-28":{"price":5.49,"nominal":"9663","volume":"52676"},"2025-03-27":{"price":5.62,"nominal":"4633","volume":"26327"},"2025-03-26":{"price":5.65,"nominal":"6294","volume":"35864"},"2025-03-25":{"price":5.69,"nominal":"5462","volume":"30259"},"2025-03-21":{"price":5.53,"nominal":"5666","volume":"30885"},"2025-03-20":{"price":5.42,"nominal":"4287","volume":"23319"},"2025-03-19":{"price":5.48,"nominal":"9007","volume":"48188"},"2025-03-18":{"price":5.05,"nominal":"5188","volume":"27058"},"2025-03-17":{"price":5.41,"nominal":"12999","volume":"71135"}},"intraday":{"2026-03-19":{"16:59":{"price":6.92,"nominal":"28","volume":"193","trades":"1"},"16:58":{"price":6.92,"nominal":"28","volume":"193","trades":"1"},"16:57":{"price":6.92,"nominal":"28","volume":"193","trades":"1"},"16:56":{"price":6.92,"nominal":"28","volume":"193","trades":"1"},"16:55":{"price":6.92,"nominal":"28","volume":"193","trades":"1"},"16:54":{"price":6.92,"nominal":"28","volume":"193","trades":"1"},"16:53":{"price":6.92,"nominal":"28","volume":"193","trades":"1"},"16:52":{"price":6.92,"nominal":"28","volume":"193","trades":"1"},"16:51":{"price":6.92,"nominal":"28","volume":"193","trades":"1"},"16:50":{"price":6.92,"nominal":"28","volume":"193","trades":"1"},"16:49":{"price":6.91,"nominal":"54","volume":"373","trades":"2"},"16:48":{"price":6.91,"nominal":"54","volume":"373","trades":"2"},"16:47":{"price":6.91,"nominal":"54","volume":"373","trades":"2"},"16:46":{"price":6.9,"nominal":"437","volume":"3004","trades":"5"},"16:45":{"price":6.84,"nominal":"145","volume":"996","trades":"2"},"16:44":{"price":6.84,"nominal":"145","volume":"996","trades":"2"},"16:43":{"price":6.84,"nominal":"145","volume":"996","trades":"2"},"16:42":{"price":6.84,"nominal":"145","volume":"996","trades":"2"},"16:41":{"price":6.84,"nominal":"145","volume":"996","trades":"2"},"16:40":{"price":6.92,"nominal":"128","volume":"876","trades":"7"},"16:39":{"price":6.92,"nominal":"128","volume":"876","trades":"7"},"16:38":{"price":6.92,"nominal":"128","volume":"876","trades":"7"},"16:37":{"price":6.92,"nominal":"128","volume":"876","trades":"7"},"16:36":{"price":6.85,"nominal":"175","volume":"1199","trades":"1"},"16:35":{"price":6.85,"nominal":"88","volume":"598","trades":"1"},"16:34":{"price":6.85,"nominal":"88","volume":"598","trades":"1"},"16:33":{"price":6.85,"nominal":"88","volume":"598","trades":"1"},"16:32":{"price":6.8,"nominal":"65","volume":"447","trades":"3"},"16:31":{"price":6.8,"nominal":"65","volume":"447","trades":"3"},"16:30":{"price":6.8,"nominal":"65","volume":"447","trades":"3"},"16:29":{"price":6.87,"nominal":"87","volume":"598","trades":"1"},"16:28":{"price":6.87,"nominal":"87","volume":"598","trades":"1"},"16:27":{"price":6.87,"nominal":"87","volume":"598","trades":"1"},"16:26":{"price":6.87,"nominal":"87","volume":"598","trades":"1"},"16:25":{"price":6.87,"nominal":"87","volume":"598","trades":"1"},"16:24":{"price":6.87,"nominal":"87","volume":"598","trades":"1"},"16:23":{"price":6.87,"nominal":"40","volume":"274","trades":"2"},"16:22":{"price":6.87,"nominal":"40","volume":"274","trades":"2"},"16:21":{"price":6.87,"nominal":"40","volume":"274","trades":"2"},"16:20":{"price":6.87,"nominal":"40","volume":"274","trades":"2"},"16:19":{"price":6.87,"nominal":"40","volume":"274","trades":"2"},"16:18":{"price":6.84,"nominal":"14","volume":"96","trades":"2"},"16:17":{"price":6.84,"nominal":"14","volume":"96","trades":"2"},"16:16":{"price":6.88,"nominal":"145","volume":"998","trades":"1"},"16:15":{"price":6.88,"nominal":"145","volume":"998","trades":"1"},"16:14":{"price":6.88,"nominal":"145","volume":"998","trades":"1"},"16:13":{"price":6.88,"nominal":"145","volume":"998","trades":"1"},"16:12":{"price":6.88,"nominal":"4","volume":"27","trades":"2"},"16:11":{"price":6.85,"nominal":"100","volume":"685","trades":"1"},"16:10":{"price":6.85,"nominal":"100","volume":"685","trades":"1"},"16:09":{"price":6.85,"nominal":"100","volume":"685","trades":"1"},"16:08":{"price":6.85,"nominal":"100","volume":"685","trades":"1"},"16:07":{"price":6.85,"nominal":"100","volume":"685","trades":"1"},"16:06":{"price":6.85,"nominal":"100","volume":"685","trades":"1"},"16:05":{"price":6.85,"nominal":"244","volume":"1669","trades":"5"},"16:04":{"price":6.81,"nominal":"6","volume":"41","trades":"2"},"16:03":{"price":6.81,"nominal":"6","volume":"41","trades":"2"},"16:02":{"price":6.84,"nominal":"7","volume":"48","trades":"1"},"16:01":{"price":6.84,"nominal":"7","volume":"48","trades":"1"},"16:00":{"price":6.84,"nominal":"7","volume":"48","trades":"1"},"15:59":{"price":6.84,"nominal":"7","volume":"48","trades":"1"},"15:58":{"price":6.8,"nominal":"1","volume":"7","trades":"2"},"15:57":{"price":6.8,"nominal":"1","volume":"7","trades":"2"},"15:56":{"price":6.8,"nominal":"1","volume":"7","trades":"2"},"15:55":{"price":6.8,"nominal":"1","volume":"7","trades":"2"},"15:54":{"price":6.84,"nominal":"15","volume":"102","trades":"1"},"15:53":{"price":6.84,"nominal":"15","volume":"102","trades":"1"},"15:52":{"price":6.81,"nominal":"612","volume":"4192","trades":"1"},"15:51":{"price":6.81,"nominal":"612","volume":"4192","trades":"1"},"15:50":{"price":6.81,"nominal":"612","volume":"4192","trades":"1"},"15:49":{"price":6.81,"nominal":"612","volume":"4192","trades":"1"},"15:48":{"price":6.85,"nominal":"2","volume":"14","trades":"3"},"15:47":{"price":6.85,"nominal":"2","volume":"14","trades":"3"},"15:46":{"price":6.85,"nominal":"2","volume":"14","trades":"3"},"15:45":{"price":6.85,"nominal":"2","volume":"14","trades":"3"},"15:44":{"price":6.88,"nominal":"1","volume":"7","trades":"1"},"15:43":{"price":6.88,"nominal":"1","volume":"7","trades":"1"},"15:42":{"price":6.89,"nominal":"2","volume":"14","trades":"1"},"15:41":{"price":6.89,"nominal":"2","volume":"14","trades":"1"},"15:40":{"price":6.85,"nominal":"150","volume":"1034","trades":"1"},"15:39":{"price":6.85,"nominal":"150","volume":"1034","trades":"1"},"15:38":{"price":6.89,"nominal":"7","volume":"48","trades":"1"},"15:37":{"price":6.89,"nominal":"7","volume":"48","trades":"1"},"15:36":{"price":6.89,"nominal":"7","volume":"48","trades":"1"},"15:35":{"price":6.9,"nominal":"1","volume":"7","trades":"1"},"15:34":{"price":6.9,"nominal":"1","volume":"7","trades":"1"},"15:33":{"price":6.9,"nominal":"1","volume":"7","trades":"1"},"15:32":{"price":6.9,"nominal":"1","volume":"7","trades":"1"},"15:31":{"price":6.9,"nominal":"1","volume":"7","trades":"1"},"15:30":{"price":6.89,"nominal":"292","volume":"2009","trades":"1"},"15:29":{"price":6.89,"nominal":"292","volume":"2009","trades":"1"},"15:28":{"price":6.88,"nominal":"21","volume":"143","trades":"1"},"15:27":{"price":6.85,"nominal":"1218","volume":"8215","trades":"13"},"15:26":{"price":6.85,"nominal":"1218","volume":"8215","trades":"13"},"15:25":{"price":6.85,"nominal":"1218","volume":"8215","trades":"13"},"15:24":{"price":6.85,"nominal":"1218","volume":"8215","trades":"13"},"15:23":{"price":6.85,"nominal":"1218","volume":"8215","trades":"13"},"15:22":{"price":6.85,"nominal":"1218","volume":"8215","trades":"13"},"15:21":{"price":6.85,"nominal":"1218","volume":"8215","trades":"13"},"15:20":{"price":6.85,"nominal":"1218","volume":"8215","trades":"13"},"15:19":{"price":6.85,"nominal":"1218","volume":"8215","trades":"13"},"15:18":{"price":6.85,"nominal":"1218","volume":"8215","trades":"13"},"15:17":{"price":6.85,"nominal":"1218","volume":"8215","trades":"13"},"15:16":{"price":6.85,"nominal":"1218","volume":"8215","trades":"13"},"15:15":{"price":6.85,"nominal":"1218","volume":"8215","trades":"13"},"15:14":{"price":6.85,"nominal":"1218","volume":"8215","trades":"13"},"15:13":{"price":6.85,"nominal":"1218","volume":"8215","trades":"13"},"15:12":{"price":6.85,"nominal":"1218","volume":"8215","trades":"13"},"15:11":{"price":6.8,"nominal":"29","volume":"197","trades":"1"},"15:10":{"price":6.81,"nominal":"2","volume":"14","trades":"2"},"15:09":{"price":6.81,"nominal":"2","volume":"14","trades":"2"},"15:08":{"price":6.81,"nominal":"2","volume":"14","trades":"2"},"15:07":{"price":6.81,"nominal":"2","volume":"14","trades":"2"},"15:06":{"price":6.81,"nominal":"2","volume":"14","trades":"2"},"15:05":{"price":6.81,"nominal":"2","volume":"14","trades":"2"},"15:04":{"price":6.81,"nominal":"2","volume":"14","trades":"2"},"15:03":{"price":6.8,"nominal":"4","volume":"27","trades":"1"},"15:02":{"price":6.81,"nominal":"5","volume":"34","trades":"1"},"15:01":{"price":6.85,"nominal":"1","volume":"7","trades":"2"},"15:00":{"price":6.85,"nominal":"1","volume":"7","trades":"2"},"14:59":{"price":6.85,"nominal":"1","volume":"7","trades":"2"},"14:58":{"price":6.82,"nominal":"39","volume":"268","trades":"1"},"14:57":{"price":6.82,"nominal":"39","volume":"268","trades":"1"},"14:56":{"price":6.82,"nominal":"39","volume":"268","trades":"1"},"14:55":{"price":6.82,"nominal":"39","volume":"268","trades":"1"},"14:54":{"price":6.86,"nominal":"88","volume":"604","trades":"4"},"14:53":{"price":6.86,"nominal":"88","volume":"604","trades":"4"},"14:52":{"price":6.87,"nominal":"4","volume":"27","trades":"1"},"14:51":{"price":6.86,"nominal":"37","volume":"254","trades":"2"},"14:50":{"price":6.87,"nominal":"62","volume":"425","trades":"1"},"14:49":{"price":6.87,"nominal":"62","volume":"425","trades":"1"},"14:48":{"price":6.87,"nominal":"62","volume":"425","trades":"1"},"14:47":{"price":6.87,"nominal":"62","volume":"425","trades":"1"},"14:46":{"price":6.87,"nominal":"62","volume":"425","trades":"1"},"14:45":{"price":6.86,"nominal":"1","volume":"7","trades":"1"},"14:44":{"price":6.86,"nominal":"1","volume":"7","trades":"1"},"14:43":{"price":6.86,"nominal":"1","volume":"7","trades":"1"},"14:42":{"price":6.86,"nominal":"1","volume":"7","trades":"1"},"14:41":{"price":6.86,"nominal":"1","volume":"7","trades":"1"},"14:40":{"price":6.86,"nominal":"1","volume":"7","trades":"1"},"14:39":{"price":6.86,"nominal":"1","volume":"7","trades":"1"},"14:38":{"price":6.86,"nominal":"1","volume":"7","trades":"1"},"14:37":{"price":6.86,"nominal":"1","volume":"7","trades":"1"},"14:36":{"price":6.86,"nominal":"1","volume":"7","trades":"1"},"14:35":{"price":6.86,"nominal":"1","volume":"7","trades":"1"},"14:34":{"price":6.86,"nominal":"1","volume":"7","trades":"1"},"14:33":{"price":6.86,"nominal":"1","volume":"7","trades":"1"},"14:32":{"price":6.86,"nominal":"24","volume":"165","trades":"2"},"14:31":{"price":6.86,"nominal":"398","volume":"2730","trades":"8"},"14:30":{"price":6.84,"nominal":"242","volume":"1656","trades":"4"},"14:29":{"price":6.86,"nominal":"11","volume":"74","trades":"1"},"14:28":{"price":6.86,"nominal":"11","volume":"74","trades":"1"},"14:27":{"price":6.67,"nominal":"36","volume":"248","trades":"2"},"14:26":{"price":6.67,"nominal":"36","volume":"248","trades":"2"},"14:25":{"price":6.67,"nominal":"36","volume":"248","trades":"2"},"14:24":{"price":6.88,"nominal":"698","volume":"4801","trades":"4"},"14:23":{"price":6.85,"nominal":"1135","volume":"7775","trades":"6"},"14:22":{"price":6.85,"nominal":"115","volume":"788","trades":"2"},"14:21":{"price":6.85,"nominal":"115","volume":"788","trades":"2"},"14:20":{"price":6.85,"nominal":"115","volume":"788","trades":"2"},"14:19":{"price":6.85,"nominal":"115","volume":"788","trades":"2"},"14:18":{"price":6.85,"nominal":"115","volume":"788","trades":"2"},"14:17":{"price":6.85,"nominal":"115","volume":"788","trades":"2"},"14:16":{"price":6.85,"nominal":"115","volume":"788","trades":"2"},"14:15":{"price":6.85,"nominal":"115","volume":"788","trades":"2"},"14:14":{"price":6.85,"nominal":"115","volume":"788","trades":"2"},"14:13":{"price":6.85,"nominal":"2084","volume":"14275","trades":"1"},"14:12":{"price":6.85,"nominal":"2104","volume":"14412","trades":"4"},"14:11":{"price":6.85,"nominal":"2104","volume":"14412","trades":"4"},"14:10":{"price":6.85,"nominal":"2104","volume":"14412","trades":"4"},"14:09":{"price":6.85,"nominal":"2104","volume":"14412","trades":"4"},"14:08":{"price":6.85,"nominal":"449","volume":"3071","trades":"2"},"14:07":{"price":6.84,"nominal":"797","volume":"5454","trades":"6"},"14:06":{"price":6.84,"nominal":"1999","volume":"13673","trades":"14"},"14:05":{"price":6.85,"nominal":"630","volume":"4316","trades":"11"},"14:04":{"price":6.85,"nominal":"1974","volume":"13512","trades":"11"},"14:03":{"price":6.84,"nominal":"1","volume":"7","trades":"1"},"14:02":{"price":6.9,"nominal":"4","volume":"27","trades":"1"},"14:01":{"price":6.85,"nominal":"1","volume":"7","trades":"1"},"14:00":{"price":6.85,"nominal":"59","volume":"404","trades":"2"},"13:59":{"price":6.85,"nominal":"159","volume":"1093","trades":"4"},"13:58":{"price":6.92,"nominal":"22","volume":"151","trades":"3"},"13:57":{"price":6.85,"nominal":"44","volume":"303","trades":"2"},"13:56":{"price":6.85,"nominal":"44","volume":"303","trades":"2"},"13:55":{"price":6.89,"nominal":"20","volume":"138","trades":"1"},"13:54":{"price":6.89,"nominal":"20","volume":"138","trades":"1"},"13:53":{"price":6.89,"nominal":"20","volume":"138","trades":"1"},"13:52":{"price":6.89,"nominal":"20","volume":"138","trades":"1"},"13:51":{"price":6.92,"nominal":"14","volume":"97","trades":"4"},"13:50":{"price":6.92,"nominal":"1","volume":"7","trades":"1"},"13:49":{"price":6.92,"nominal":"28","volume":"192","trades":"1"},"13:48":{"price":6.84,"nominal":"1486","volume":"10141","trades":"13"},"13:47":{"price":6.84,"nominal":"1486","volume":"10141","trades":"13"},"13:46":{"price":6.71,"nominal":"45","volume":"312","trades":"5"},"13:45":{"price":6.71,"nominal":"45","volume":"312","trades":"5"},"13:44":{"price":6.71,"nominal":"45","volume":"312","trades":"5"},"13:43":{"price":6.94,"nominal":"196","volume":"1353","trades":"4"},"13:42":{"price":6.94,"nominal":"196","volume":"1353","trades":"4"},"13:41":{"price":6.94,"nominal":"196","volume":"1353","trades":"4"},"13:40":{"price":6.94,"nominal":"70","volume":"484","trades":"3"},"13:39":{"price":6.96,"nominal":"43","volume":"300","trades":"1"},"13:38":{"price":6.96,"nominal":"43","volume":"300","trades":"1"},"13:37":{"price":6.96,"nominal":"43","volume":"300","trades":"1"},"13:36":{"price":6.96,"nominal":"100","volume":"696","trades":"2"},"13:35":{"price":6.96,"nominal":"30","volume":"209","trades":"2"},"13:34":{"price":6.96,"nominal":"86","volume":"598","trades":"2"},"13:33":{"price":6.95,"nominal":"40","volume":"278","trades":"2"},"13:32":{"price":6.96,"nominal":"44","volume":"304","trades":"1"},"13:31":{"price":6.96,"nominal":"44","volume":"304","trades":"1"},"13:30":{"price":6.91,"nominal":"62","volume":"431","trades":"1"},"13:29":{"price":6.91,"nominal":"62","volume":"431","trades":"1"},"13:28":{"price":6.91,"nominal":"62","volume":"431","trades":"1"},"13:27":{"price":6.91,"nominal":"62","volume":"431","trades":"1"},"13:26":{"price":6.95,"nominal":"7","volume":"49","trades":"2"},"13:25":{"price":6.95,"nominal":"7","volume":"49","trades":"2"},"13:24":{"price":6.95,"nominal":"100","volume":"694","trades":"1"},"13:23":{"price":6.94,"nominal":"26","volume":"181","trades":"1"},"13:22":{"price":6.95,"nominal":"212","volume":"1485","trades":"1"},"13:21":{"price":7.02,"nominal":"2","volume":"14","trades":"6"},"13:20":{"price":7.02,"nominal":"2","volume":"14","trades":"6"},"13:19":{"price":7,"nominal":"4","volume":"28","trades":"1"},"13:18":{"price":7,"nominal":"70","volume":"490","trades":"1"},"13:17":{"price":7,"nominal":"146","volume":"1022","trades":"3"},"13:16":{"price":7,"nominal":"28","volume":"195","trades":"6"},"13:15":{"price":7,"nominal":"28","volume":"195","trades":"6"},"13:14":{"price":6.98,"nominal":"330","volume":"2294","trades":"7"},"13:13":{"price":6.98,"nominal":"330","volume":"2294","trades":"7"},"13:12":{"price":6.98,"nominal":"330","volume":"2294","trades":"7"},"13:11":{"price":6.98,"nominal":"330","volume":"2294","trades":"7"},"13:10":{"price":6.98,"nominal":"330","volume":"2294","trades":"7"},"13:09":{"price":6.94,"nominal":"65","volume":"450","trades":"2"},"13:08":{"price":6.94,"nominal":"7","volume":"48","trades":"1"},"13:07":{"price":6.94,"nominal":"7","volume":"48","trades":"1"},"13:06":{"price":6.9,"nominal":"34","volume":"234","trades":"2"},"13:05":{"price":6.9,"nominal":"34","volume":"234","trades":"2"},"13:04":{"price":6.9,"nominal":"34","volume":"234","trades":"2"},"13:03":{"price":6.89,"nominal":"984","volume":"6743","trades":"3"},"13:02":{"price":6.89,"nominal":"984","volume":"6743","trades":"3"},"13:01":{"price":6.85,"nominal":"14","volume":"96","trades":"3"},"13:00":{"price":6.88,"nominal":"310","volume":"2119","trades":"1"},"12:59":{"price":6.88,"nominal":"310","volume":"2119","trades":"1"},"12:58":{"price":6.88,"nominal":"310","volume":"2119","trades":"1"},"12:57":{"price":6.88,"nominal":"310","volume":"2119","trades":"1"},"12:56":{"price":6.88,"nominal":"310","volume":"2119","trades":"1"},"12:55":{"price":6.88,"nominal":"310","volume":"2119","trades":"1"},"12:54":{"price":6.88,"nominal":"310","volume":"2119","trades":"1"},"12:53":{"price":6.83,"nominal":"72","volume":"496","trades":"3"},"12:52":{"price":6.89,"nominal":"28","volume":"193","trades":"2"},"12:51":{"price":6.89,"nominal":"28","volume":"193","trades":"2"},"12:50":{"price":6.89,"nominal":"2","volume":"14","trades":"3"},"12:49":{"price":6.85,"nominal":"23","volume":"157","trades":"2"},"12:48":{"price":6.85,"nominal":"23","volume":"157","trades":"2"},"12:47":{"price":6.85,"nominal":"23","volume":"157","trades":"2"},"12:46":{"price":6.83,"nominal":"6","volume":"41","trades":"1"},"12:45":{"price":6.83,"nominal":"6","volume":"41","trades":"1"},"12:44":{"price":6.86,"nominal":"62","volume":"423","trades":"1"},"12:43":{"price":6.86,"nominal":"62","volume":"423","trades":"1"},"12:42":{"price":6.86,"nominal":"62","volume":"423","trades":"1"},"12:41":{"price":6.83,"nominal":"211","volume":"1435","trades":"2"},"12:40":{"price":6.83,"nominal":"211","volume":"1435","trades":"2"},"12:39":{"price":6.83,"nominal":"211","volume":"1435","trades":"2"},"12:38":{"price":6.83,"nominal":"211","volume":"1435","trades":"2"},"12:37":{"price":6.83,"nominal":"211","volume":"1435","trades":"2"},"12:36":{"price":6.83,"nominal":"211","volume":"1435","trades":"2"},"12:35":{"price":6.83,"nominal":"211","volume":"1435","trades":"2"},"12:34":{"price":6.8,"nominal":"87","volume":"592","trades":"1"},"12:33":{"price":6.8,"nominal":"87","volume":"592","trades":"1"},"12:32":{"price":6.8,"nominal":"87","volume":"592","trades":"1"},"12:31":{"price":6.8,"nominal":"87","volume":"592","trades":"1"},"12:30":{"price":6.8,"nominal":"188","volume":"1278","trades":"2"},"12:29":{"price":6.8,"nominal":"76","volume":"517","trades":"3"},"12:28":{"price":6.8,"nominal":"101","volume":"687","trades":"1"},"12:27":{"price":6.8,"nominal":"67","volume":"456","trades":"1"},"12:26":{"price":6.8,"nominal":"5","volume":"34","trades":"1"},"12:25":{"price":6.8,"nominal":"5","volume":"34","trades":"1"},"12:24":{"price":6.8,"nominal":"5","volume":"34","trades":"1"},"12:23":{"price":6.8,"nominal":"5","volume":"34","trades":"1"},"12:22":{"price":6.8,"nominal":"5","volume":"34","trades":"1"},"12:21":{"price":6.78,"nominal":"251","volume":"1702","trades":"3"},"12:20":{"price":6.78,"nominal":"251","volume":"1702","trades":"3"},"12:19":{"price":6.78,"nominal":"251","volume":"1702","trades":"3"},"12:18":{"price":6.8,"nominal":"7","volume":"48","trades":"1"},"12:17":{"price":6.8,"nominal":"7","volume":"48","trades":"1"},"12:16":{"price":6.8,"nominal":"7","volume":"48","trades":"1"},"12:15":{"price":6.8,"nominal":"7","volume":"48","trades":"1"},"12:14":{"price":6.8,"nominal":"62","volume":"420","trades":"4"},"12:13":{"price":6.8,"nominal":"62","volume":"420","trades":"4"},"12:12":{"price":6.8,"nominal":"62","volume":"420","trades":"4"},"12:11":{"price":6.8,"nominal":"62","volume":"420","trades":"4"},"12:10":{"price":6.8,"nominal":"62","volume":"420","trades":"4"},"12:09":{"price":6.8,"nominal":"62","volume":"420","trades":"4"},"12:08":{"price":6.8,"nominal":"299","volume":"2033","trades":"4"},"12:07":{"price":6.8,"nominal":"299","volume":"2033","trades":"4"},"12:06":{"price":6.8,"nominal":"299","volume":"2033","trades":"4"},"12:05":{"price":6.8,"nominal":"299","volume":"2033","trades":"4"},"12:04":{"price":6.81,"nominal":"4","volume":"27","trades":"1"},"12:03":{"price":6.81,"nominal":"4","volume":"27","trades":"1"},"12:02":{"price":6.81,"nominal":"4","volume":"27","trades":"1"},"12:01":{"price":6.81,"nominal":"4","volume":"27","trades":"1"},"12:00":{"price":6.81,"nominal":"245","volume":"1666","trades":"1"},"11:59":{"price":6.81,"nominal":"245","volume":"1666","trades":"1"},"11:58":{"price":6.81,"nominal":"245","volume":"1666","trades":"1"},"11:57":{"price":6.8,"nominal":"127","volume":"869","trades":"2"},"11:56":{"price":6.8,"nominal":"127","volume":"869","trades":"2"},"11:55":{"price":6.8,"nominal":"127","volume":"869","trades":"2"},"11:54":{"price":6.8,"nominal":"127","volume":"869","trades":"2"},"11:53":{"price":6.8,"nominal":"127","volume":"869","trades":"2"},"11:52":{"price":6.8,"nominal":"127","volume":"869","trades":"2"},"11:51":{"price":6.8,"nominal":"127","volume":"869","trades":"2"},"11:50":{"price":6.8,"nominal":"127","volume":"869","trades":"2"},"11:49":{"price":6.9,"nominal":"4","volume":"27","trades":"3"},"11:48":{"price":6.9,"nominal":"4","volume":"27","trades":"3"},"11:47":{"price":6.83,"nominal":"143","volume":"989","trades":"1"},"11:46":{"price":6.83,"nominal":"143","volume":"989","trades":"1"},"11:45":{"price":6.83,"nominal":"119","volume":"816","trades":"3"},"11:44":{"price":6.9,"nominal":"7","volume":"48","trades":"7"},"11:43":{"price":6.81,"nominal":"26","volume":"177","trades":"2"},"11:42":{"price":6.81,"nominal":"26","volume":"177","trades":"2"},"11:41":{"price":6.81,"nominal":"26","volume":"177","trades":"2"},"11:40":{"price":6.8,"nominal":"2","volume":"14","trades":"1"},"11:39":{"price":6.8,"nominal":"2","volume":"14","trades":"1"},"11:38":{"price":6.8,"nominal":"2","volume":"14","trades":"1"},"11:37":{"price":6.8,"nominal":"2","volume":"14","trades":"1"},"11:36":{"price":6.8,"nominal":"2","volume":"14","trades":"1"},"11:35":{"price":6.8,"nominal":"7","volume":"47","trades":"2"},"11:34":{"price":6.76,"nominal":"11","volume":"74","trades":"3"},"11:33":{"price":6.76,"nominal":"11","volume":"74","trades":"3"},"11:32":{"price":6.76,"nominal":"11","volume":"74","trades":"3"},"11:31":{"price":6.76,"nominal":"11","volume":"74","trades":"3"},"11:30":{"price":6.8,"nominal":"27","volume":"183","trades":"1"},"11:29":{"price":6.78,"nominal":"324","volume":"2190","trades":"1"},"11:28":{"price":6.76,"nominal":"325","volume":"2229","trades":"4"},"11:27":{"price":6.76,"nominal":"325","volume":"2229","trades":"4"},"11:26":{"price":6.76,"nominal":"325","volume":"2229","trades":"4"},"11:25":{"price":6.76,"nominal":"325","volume":"2229","trades":"4"},"11:24":{"price":6.76,"nominal":"325","volume":"2229","trades":"4"},"11:23":{"price":6.76,"nominal":"325","volume":"2229","trades":"4"},"11:22":{"price":6.76,"nominal":"325","volume":"2229","trades":"4"},"11:21":{"price":6.76,"nominal":"325","volume":"2229","trades":"4"},"11:20":{"price":6.76,"nominal":"325","volume":"2229","trades":"4"},"11:19":{"price":6.76,"nominal":"325","volume":"2229","trades":"4"},"11:18":{"price":6.76,"nominal":"325","volume":"2229","trades":"4"},"11:17":{"price":6.9,"nominal":"252","volume":"1716","trades":"6"},"11:16":{"price":6.9,"nominal":"252","volume":"1716","trades":"6"},"11:15":{"price":6.81,"nominal":"165","volume":"1120","trades":"2"},"11:14":{"price":6.81,"nominal":"165","volume":"1120","trades":"2"},"11:13":{"price":6.81,"nominal":"165","volume":"1120","trades":"2"},"11:12":{"price":6.81,"nominal":"165","volume":"1120","trades":"2"},"11:11":{"price":6.81,"nominal":"165","volume":"1120","trades":"2"},"11:10":{"price":6.81,"nominal":"165","volume":"1120","trades":"2"},"11:09":{"price":6.81,"nominal":"165","volume":"1120","trades":"2"},"11:08":{"price":6.81,"nominal":"165","volume":"1120","trades":"2"},"11:07":{"price":6.81,"nominal":"165","volume":"1120","trades":"2"},"11:06":{"price":6.81,"nominal":"165","volume":"1120","trades":"2"},"11:05":{"price":6.81,"nominal":"165","volume":"1120","trades":"2"},"11:04":{"price":6.81,"nominal":"165","volume":"1120","trades":"2"},"11:03":{"price":6.81,"nominal":"165","volume":"1120","trades":"2"},"11:02":{"price":6.81,"nominal":"165","volume":"1120","trades":"2"},"11:01":{"price":6.81,"nominal":"165","volume":"1120","trades":"2"},"11:00":{"price":6.81,"nominal":"165","volume":"1120","trades":"2"},"10:58":{"price":6.79,"nominal":"22","volume":"149","trades":"4"},"10:56":{"price":6.79,"nominal":"23","volume":"156","trades":"2"},"10:54":{"price":6.79,"nominal":"9","volume":"61","trades":"1"},"10:51":{"price":6.77,"nominal":"454","volume":"3065","trades":"6"},"10:43":{"price":6.76,"nominal":"121","volume":"818","trades":"1"},"10:38":{"price":6.77,"nominal":"31","volume":"206","trades":"4"},"10:37":{"price":6.66,"nominal":"427","volume":"2921","trades":"2"},"10:36":{"price":6.84,"nominal":"138","volume":"945","trades":"1"},"10:33":{"price":6.85,"nominal":"596","volume":"4034","trades":"18"}}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":6.68,"return":2.99},"1w":{"date":"2026-03-12","prev":6.32,"return":8.86},"1m":{"date":"2026-02-19","prev":6.26,"return":9.9},"3m":{"date":"2025-12-19","prev":6.53,"return":5.36},"6m":{"date":"2025-09-19","prev":4.1,"return":67.8},"9m":{"date":"2025-06-19","prev":5.6,"return":22.86},"1y":{"date":"2025-03-19","prev":5.48,"return":25.55}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":9505,"return":3.1},"1w":{"date":"2026-03-12","prev":8970,"return":9.25},"1m":{"date":"2026-02-19","prev":8795,"return":11.43},"3m":{"date":"2025-12-19","prev":9695,"return":1.08},"6m":{"date":"2025-09-19","prev":6390,"return":53.36},"9m":{"date":"2025-06-19","prev":6620,"return":48.04},"1y":{"date":"2025-03-19","prev":6980,"return":40.4}}}}},"TLCPO":{"ticker":"TLCPO","name":"Telecom 2033","kind":"bondc","img":"TECO2","currency":{"ARS":"TLCPO"},"data":{"ARS":{"daily":{"2026-03-19":{"price":1589.7,"nominal":"357226","volume":"566711906"},"2026-03-18":{"price":1591,"nominal":"604331","volume":"963586598"},"2026-03-17":{"price":1592.4,"nominal":"634797","volume":"1008795717"},"2026-03-16":{"price":1607.5,"nominal":"1491642","volume":"2357920953"},"2026-03-13":{"price":1581.6,"nominal":"456248","volume":"719976254"},"2026-03-12":{"price":1577,"nominal":"497275","volume":"786030834"},"2026-03-11":{"price":1580,"nominal":"283286","volume":"447816810"},"2026-03-10":{"price":1592,"nominal":"1178079","volume":"1862052826"},"2026-03-09":{"price":1621.4,"nominal":"218540","volume":"349717905"},"2026-03-06":{"price":1597.1,"nominal":"212740","volume":"340388401"},"2026-03-05":{"price":1594,"nominal":"296541","volume":"472247840"},"2026-03-04":{"price":1588.3,"nominal":"191088","volume":"302888711"},"2026-03-03":{"price":1589,"nominal":"204384","volume":"325285074"},"2026-03-02":{"price":1580,"nominal":"297944","volume":"472946646"},"2026-02-27":{"price":1590,"nominal":"501445","volume":"802687781"},"2026-02-26":{"price":1586.2,"nominal":"557775","volume":"895158221"},"2026-02-25":{"price":1598,"nominal":"230403","volume":"364577272"},"2026-02-24":{"price":1574.3,"nominal":"196706","volume":"309112484"},"2026-02-23":{"price":1566.8,"nominal":"301290","volume":"471264328"},"2026-02-20":{"price":1573.3,"nominal":"176251","volume":"277692728"},"2026-02-19":{"price":1580,"nominal":"175810","volume":"276705511"},"2026-02-18":{"price":1578,"nominal":"422754","volume":"671898388"},"2026-02-13":{"price":1590,"nominal":"255925","volume":"408032343"},"2026-02-12":{"price":1582,"nominal":"260021","volume":"412753777"},"2026-02-11":{"price":1593,"nominal":"162972","volume":"258786044"},"2026-02-10":{"price":1589.5,"nominal":"358294","volume":"566313854"},"2026-02-09":{"price":1590.2,"nominal":"203566","volume":"325198016"},"2026-02-06":{"price":1607.2,"nominal":"126857","volume":"204738488"},"2026-02-05":{"price":1621.9,"nominal":"363904","volume":"588452102"},"2026-02-04":{"price":1639,"nominal":"231202","volume":"373283665"},"2026-02-03":{"price":1632,"nominal":"657955","volume":"1059412908"},"2026-02-02":{"price":1608.4,"nominal":"128850","volume":"208680011"},"2026-01-30":{"price":1617,"nominal":"482462","volume":"782331109"},"2026-01-29":{"price":1623.4,"nominal":"441357","volume":"714409015"},"2026-01-28":{"price":1609,"nominal":"524795","volume":"850309178"},"2026-01-27":{"price":1609.8,"nominal":"553568","volume":"895967299"},"2026-01-26":{"price":1630.1,"nominal":"522069","volume":"842503781"},"2026-01-23":{"price":1632,"nominal":"689182","volume":"1108587860"},"2026-01-22":{"price":1603,"nominal":"559536","volume":"897437122"},"2026-01-21":{"price":1614,"nominal":"423307","volume":"683017430"},"2026-01-20":{"price":1633.5,"nominal":"347506","volume":"559899491"},"2026-01-19":{"price":1610.8,"nominal":"173972","volume":"280233004"},"2026-01-16":{"price":1620,"nominal":"502152","volume":"809217771"},"2026-01-15":{"price":1605.8,"nominal":"469713","volume":"754686804"},"2026-01-14":{"price":1607.9,"nominal":"1142962","volume":"1832782165"},"2026-01-13":{"price":1609.4,"nominal":"668737","volume":"1075851097"},"2026-01-12":{"price":1612.4,"nominal":"749451","volume":"1208824188"},"2026-01-09":{"price":1626,"nominal":"296354","volume":"481050933"},"2026-01-08":{"price":1619,"nominal":"497630","volume":"806000084"},"2026-01-07":{"price":1623.5,"nominal":"245413","volume":"398770248"},"2026-01-06":{"price":1626,"nominal":"813052","volume":"1322126543"},"2026-01-05":{"price":1634.9,"nominal":"312977","volume":"511962238"},"2026-01-02":{"price":1649.9,"nominal":"503960","volume":"826210324"},"2025-12-30":{"price":1625,"nominal":"209371","volume":"342391603"},"2025-12-29":{"price":1622.5,"nominal":"787006","volume":"1277406113"},"2025-12-26":{"price":1637,"nominal":"430641","volume":"700081469"},"2025-12-24":{"price":1625.2,"nominal":"7981","volume":"13044704"},"2025-12-23":{"price":1634,"nominal":"351252","volume":"572067170"},"2025-12-22":{"price":1630.5,"nominal":"326377","volume":"531665039"},"2025-12-19":{"price":1629.1,"nominal":"890678","volume":"1451126968"},"2025-12-18":{"price":1635,"nominal":"397474","volume":"647899086"},"2025-12-17":{"price":1631.9,"nominal":"573571","volume":"932924122"},"2025-12-16":{"price":1619.5,"nominal":"686053","volume":"1111305544"},"2025-12-15":{"price":1611,"nominal":"336828","volume":"537000241"},"2025-12-12":{"price":1575.1,"nominal":"327298","volume":"515116606"},"2025-12-11":{"price":1571,"nominal":"721789","volume":"1129883749"},"2025-12-10":{"price":1588.9,"nominal":"514613","volume":"806493538"},"2025-12-09":{"price":1565,"nominal":"282657","volume":"443203206"},"2025-12-05":{"price":1573,"nominal":"358839","volume":"564335669"},"2025-12-04":{"price":1572.5,"nominal":"231896","volume":"362463795"},"2025-12-03":{"price":1570,"nominal":"288172","volume":"452516200"},"2025-12-02":{"price":1565,"nominal":"358162","volume":"563147162"},"2025-12-01":{"price":1568,"nominal":"257757","volume":"402728940"},"2025-11-28":{"price":1585,"nominal":"993752","volume":"1552362570"},"2025-11-27":{"price":1600,"nominal":"333319","volume":"528273258"},"2025-11-26":{"price":1599,"nominal":"849440","volume":"1345134579"},"2025-11-25":{"price":1637.3,"nominal":"341993","volume":"557503540"},"2025-11-21":{"price":1617.2,"nominal":"24997","volume":"40508718"},"2025-11-20":{"price":1615.7,"nominal":"622447","volume":"998705072"},"2025-11-19":{"price":1595,"nominal":"475137","volume":"754369468"},"2025-11-18":{"price":1593.6,"nominal":"408710","volume":"647673343"},"2025-11-17":{"price":1617.2,"nominal":"390764","volume":"624042843"},"2025-11-14":{"price":1620,"nominal":"328929","volume":"524282977"},"2025-11-13":{"price":1597,"nominal":"468182","volume":"742374068"},"2025-11-12":{"price":1598.9,"nominal":"512802","volume":"804687667"},"2025-11-11":{"price":1577,"nominal":"443691","volume":"699640097"},"2025-11-10":{"price":1577.6,"nominal":"623224","volume":"977697978"},"2025-11-07":{"price":1599.9,"nominal":"447331","volume":"709132055"},"2025-11-06":{"price":1597.2,"nominal":"118924","volume":"189762295"},"2025-11-05":{"price":1599.9,"nominal":"409650","volume":"654669301"},"2025-11-04":{"price":1610.9,"nominal":"388227","volume":"624039081"},"2025-11-03":{"price":1619,"nominal":"568266","volume":"911962775"},"2025-10-31":{"price":1585,"nominal":"862497","volume":"1364908909"},"2025-10-30":{"price":1568,"nominal":"1155708","volume":"1809217484"},"2025-10-29":{"price":1571.7,"nominal":"747761","volume":"1172075357"},"2025-10-28":{"price":1577.4,"nominal":"596572","volume":"939051914"},"2025-10-27":{"price":1549,"nominal":"484264","volume":"736714215"},"2025-10-24":{"price":1584.5,"nominal":"684159","volume":"1071189182"},"2025-10-23":{"price":1582.8,"nominal":"379233","volume":"600080987"},"2025-10-22":{"price":1620,"nominal":"521605","volume":"844156885"},"2025-10-21":{"price":1629.8,"nominal":"588614","volume":"945199731"},"2025-10-20":{"price":1586.7,"nominal":"549396","volume":"862162356"},"2025-10-17":{"price":1580,"nominal":"420859","volume":"649394031"},"2025-10-16":{"price":1511,"nominal":"410189","volume":"613185898"},"2025-10-15":{"price":1485,"nominal":"223138","volume":"331200892"},"2025-10-14":{"price":1500.9,"nominal":"1592999","volume":"2319256904"},"2025-10-13":{"price":1448,"nominal":"548818","volume":"793923693"},"2025-10-09":{"price":1505.5,"nominal":"647241","volume":"986274662"},"2025-10-08":{"price":1560,"nominal":"435246","volume":"680203399"},"2025-10-07":{"price":1570,"nominal":"1345322","volume":"2085450932"},"2025-10-06":{"price":1532,"nominal":"599845","volume":"924080689"},"2025-10-03":{"price":1551,"nominal":"649309","volume":"1009112397"},"2025-10-02":{"price":1574.8,"nominal":"585753","volume":"924407384"},"2025-10-01":{"price":1600.6,"nominal":"496947","volume":"792735730"},"2025-09-30":{"price":1577.5,"nominal":"609922","volume":"949080734"},"2025-09-29":{"price":1545,"nominal":"254509","volume":"388308587"},"2025-09-26":{"price":1490.9,"nominal":"478721","volume":"714787928"},"2025-09-25":{"price":1470,"nominal":"295020","volume":"429025388"},"2025-09-24":{"price":1464,"nominal":"807235","volume":"1172611727"},"2025-09-23":{"price":1458.8,"nominal":"362149","volume":"516839419"},"2025-09-22":{"price":1469.3,"nominal":"276117","volume":"411298980"},"2025-09-19":{"price":1595,"nominal":"458644","volume":"727427443"},"2025-09-18":{"price":1648.5,"nominal":"511332","volume":"810710323"},"2025-09-17":{"price":1575.7,"nominal":"574343","volume":"891822400"},"2025-09-16":{"price":1541.6,"nominal":"674176","volume":"1035477125"},"2025-09-15":{"price":1560,"nominal":"509017","volume":"786696479"},"2025-09-12":{"price":1588.5,"nominal":"1071552","volume":"1637819557"},"2025-09-11":{"price":1504.1,"nominal":"659536","volume":"990470812"},"2025-09-10":{"price":1489.5,"nominal":"649736","volume":"966815402"},"2025-09-09":{"price":1485,"nominal":"284730","volume":"423021964"},"2025-09-08":{"price":1481.7,"nominal":"262097","volume":"388801752"},"2025-09-05":{"price":1463.7,"nominal":"361440","volume":"527371816"},"2025-09-04":{"price":1449.2,"nominal":"343589","volume":"496938488"},"2025-09-03":{"price":1444,"nominal":"430009","volume":"619417643"},"2025-09-02":{"price":1443,"nominal":"310700","volume":"448738914"},"2025-09-01":{"price":1460,"nominal":"431421","volume":"627713256"},"2025-08-29":{"price":1431,"nominal":"746976","volume":"1060103566"},"2025-08-28":{"price":1442.8,"nominal":"404588","volume":"574341337"},"2025-08-27":{"price":1430,"nominal":"347518","volume":"499367962"},"2025-08-26":{"price":1430,"nominal":"348007","volume":"498542649"},"2025-08-25":{"price":1445,"nominal":"501987","volume":"720960549"},"2025-08-22":{"price":1421.7,"nominal":"143209","volume":"202662508"},"2025-08-21":{"price":1407.1,"nominal":"520803","volume":"728663492"},"2025-08-20":{"price":1401.5,"nominal":"331947","volume":"462090574"},"2025-08-19":{"price":1389.7,"nominal":"370124","volume":"513556446"},"2025-08-18":{"price":1391,"nominal":"505788","volume":"703610747"},"2025-08-14":{"price":1398.3,"nominal":"529095","volume":"741350765"},"2025-08-13":{"price":1409.3,"nominal":"397409","volume":"560202783"},"2025-08-12":{"price":1406.5,"nominal":"499686","volume":"702811714"},"2025-08-11":{"price":1419,"nominal":"341228","volume":"482681708"},"2025-08-08":{"price":1427,"nominal":"292428","volume":"412454974"},"2025-08-07":{"price":1405.1,"nominal":"295272","volume":"414996073"},"2025-08-06":{"price":1406,"nominal":"350970","volume":"493661359"},"2025-08-05":{"price":1416,"nominal":"363731","volume":"515818519"},"2025-08-04":{"price":1459,"nominal":"353406","volume":"506946879"},"2025-08-01":{"price":1437,"nominal":"362936","volume":"520981603"},"2025-07-31":{"price":1435,"nominal":"293807","volume":"418202354"},"2025-07-30":{"price":1395,"nominal":"463888","volume":"635556319"},"2025-07-29":{"price":1355.8,"nominal":"554383","volume":"754216027"},"2025-07-28":{"price":1360.7,"nominal":"473276","volume":"641005904"},"2025-07-25":{"price":1351,"nominal":"338929","volume":"457912843"},"2025-07-24":{"price":1329.5,"nominal":"653445","volume":"864158779"},"2025-07-23":{"price":1315,"nominal":"311490","volume":"408652737"},"2025-07-22":{"price":1314.7,"nominal":"219050","volume":"288073877"},"2025-07-21":{"price":1338.6,"nominal":"344283","volume":"461907826"},"2025-07-18":{"price":1345.8,"nominal":"229147","volume":"307070371"},"2025-07-17":{"price":1332,"nominal":"227506","volume":"302792541"},"2025-07-16":{"price":1330,"nominal":"443057","volume":"588773279"},"2025-07-15":{"price":1340,"nominal":"709698","volume":"957849688"},"2025-07-14":{"price":1383,"nominal":"297911","volume":"406303582"},"2025-07-11":{"price":1340,"nominal":"631421","volume":"839936865"},"2025-07-10":{"price":1334,"nominal":"576268","volume":"765801368"},"2025-07-08":{"price":1314,"nominal":"443905","volume":"582842298"},"2025-07-07":{"price":1328.4,"nominal":"827086","volume":"1089332119"},"2025-07-04":{"price":1301.4,"nominal":"325656","volume":"422850872"},"2025-07-03":{"price":1295.4,"nominal":"269397","volume":"348425290"},"2025-07-02":{"price":1282,"nominal":"593355","volume":"761833780"},"2025-07-01":{"price":1297,"nominal":"427087","volume":"538257390"},"2025-06-30":{"price":1251.4,"nominal":"402406","volume":"500553028"},"2025-06-27":{"price":1238.5,"nominal":"338364","volume":"419089091"},"2025-06-26":{"price":1240,"nominal":"307474","volume":"380889350"},"2025-06-25":{"price":1235,"nominal":"174478","volume":"213357912"},"2025-06-24":{"price":1222.6,"nominal":"154914","volume":"188734421"},"2025-06-23":{"price":1227.5,"nominal":"152962","volume":"185693350"},"2025-06-19":{"price":1213,"nominal":"142043","volume":"171837952"},"2025-06-18":{"price":1204.8,"nominal":"285450","volume":"341676230"},"2025-06-17":{"price":1248,"nominal":"166757","volume":"203211471"},"2025-06-13":{"price":1233.2,"nominal":"179371","volume":"220136502"},"2025-06-12":{"price":1221.5,"nominal":"123610","volume":"150945508"},"2025-06-11":{"price":1217.8,"nominal":"180127","volume":"219369221"},"2025-06-10":{"price":1220,"nominal":"353962","volume":"431142822"},"2025-06-09":{"price":1218.5,"nominal":"149668","volume":"181984696"},"2025-06-06":{"price":1216.5,"nominal":"224902","volume":"273829115"},"2025-06-05":{"price":1220,"nominal":"295140","volume":"360840372"},"2025-06-04":{"price":1223.5,"nominal":"225520","volume":"275009622"},"2025-06-03":{"price":1225,"nominal":"324341","volume":"393532318"},"2025-06-02":{"price":1209.3,"nominal":"405963","volume":"490950937"},"2025-05-30":{"price":1222,"nominal":"569234","volume":"692460513"},"2025-05-29":{"price":1203,"nominal":"527609","volume":"631628568"}},"intraday":{"2026-03-19":{"16:59":{"price":1589.7,"nominal":"254","volume":"4028","trades":"1"},"16:58":{"price":1589.7,"nominal":"254","volume":"4028","trades":"1"},"16:57":{"price":1589.7,"nominal":"254","volume":"4028","trades":"1"},"16:56":{"price":1589.7,"nominal":"254","volume":"4028","trades":"1"},"16:55":{"price":1585.9,"nominal":"500","volume":"7945","trades":"1"},"16:54":{"price":1585.9,"nominal":"500","volume":"7945","trades":"1"},"16:53":{"price":1589,"nominal":"503","volume":"7977","trades":"1"},"16:52":{"price":1585.9,"nominal":"202","volume":"3204","trades":"1"},"16:51":{"price":1585.9,"nominal":"202","volume":"3204","trades":"1"},"16:50":{"price":1585.9,"nominal":"200","volume":"3170","trades":"2"},"16:49":{"price":1585.9,"nominal":"200","volume":"3170","trades":"2"},"16:48":{"price":1585.9,"nominal":"200","volume":"3170","trades":"2"},"16:47":{"price":1585,"nominal":"3000","volume":"47568","trades":"1"},"16:46":{"price":1585,"nominal":"3000","volume":"47568","trades":"1"},"16:45":{"price":1585,"nominal":"3000","volume":"47568","trades":"1"},"16:44":{"price":1585.6,"nominal":"1000","volume":"15850","trades":"1"},"16:43":{"price":1585.6,"nominal":"1000","volume":"15850","trades":"1"},"16:42":{"price":1585.6,"nominal":"1000","volume":"15850","trades":"1"},"16:41":{"price":1585.6,"nominal":"1000","volume":"15850","trades":"1"},"16:40":{"price":1585.6,"nominal":"1000","volume":"15850","trades":"1"},"16:39":{"price":1585.6,"nominal":"1000","volume":"15850","trades":"1"},"16:38":{"price":1585,"nominal":"773","volume":"12249","trades":"1"},"16:37":{"price":1585,"nominal":"773","volume":"12249","trades":"1"},"16:36":{"price":1584.6,"nominal":"1720","volume":"27210","trades":"1"},"16:35":{"price":1584.6,"nominal":"1720","volume":"27210","trades":"1"},"16:34":{"price":1584.6,"nominal":"1720","volume":"27210","trades":"1"},"16:33":{"price":1584.6,"nominal":"1720","volume":"27210","trades":"1"},"16:32":{"price":1584.6,"nominal":"1720","volume":"27210","trades":"1"},"16:31":{"price":1582,"nominal":"1290","volume":"20408","trades":"3"},"16:30":{"price":1585.9,"nominal":"183","volume":"2900","trades":"1"},"16:29":{"price":1585.9,"nominal":"183","volume":"2900","trades":"1"},"16:28":{"price":1585.9,"nominal":"183","volume":"2900","trades":"1"},"16:27":{"price":1585.9,"nominal":"183","volume":"2900","trades":"1"},"16:26":{"price":1585.9,"nominal":"183","volume":"2900","trades":"1"},"16:25":{"price":1585.9,"nominal":"183","volume":"2900","trades":"1"},"16:24":{"price":1585.9,"nominal":"183","volume":"2900","trades":"1"},"16:23":{"price":1584.9,"nominal":"116","volume":"1838","trades":"1"},"16:22":{"price":1584.9,"nominal":"46","volume":"728","trades":"2"},"16:21":{"price":1581.7,"nominal":"483","volume":"7656","trades":"1"},"16:20":{"price":1585,"nominal":"8024","volume":"127363","trades":"2"},"16:19":{"price":1585,"nominal":"8024","volume":"127363","trades":"2"},"16:18":{"price":1585,"nominal":"8024","volume":"127363","trades":"2"},"16:17":{"price":1585,"nominal":"8024","volume":"127363","trades":"2"},"16:16":{"price":1587.4,"nominal":"87","volume":"1381","trades":"3"},"16:15":{"price":1587.4,"nominal":"87","volume":"1381","trades":"3"},"16:14":{"price":1587.4,"nominal":"87","volume":"1381","trades":"3"},"16:13":{"price":1587,"nominal":"15018","volume":"238366","trades":"1"},"16:12":{"price":1587.2,"nominal":"14","volume":"222","trades":"3"},"16:11":{"price":1587.2,"nominal":"1001","volume":"15889","trades":"2"},"16:10":{"price":1587.2,"nominal":"1001","volume":"15889","trades":"2"},"16:09":{"price":1587.2,"nominal":"127","volume":"2016","trades":"3"},"16:08":{"price":1587.2,"nominal":"1","volume":"16","trades":"1"},"16:07":{"price":1585.1,"nominal":"449","volume":"7127","trades":"1"},"16:06":{"price":1587.3,"nominal":"96","volume":"1522","trades":"1"},"16:05":{"price":1587.3,"nominal":"96","volume":"1522","trades":"1"},"16:04":{"price":1585,"nominal":"4478","volume":"71035","trades":"2"},"16:03":{"price":1586.3,"nominal":"17705","volume":"280961","trades":"1"},"16:02":{"price":1586.3,"nominal":"17705","volume":"280961","trades":"1"},"16:01":{"price":1586.3,"nominal":"17705","volume":"280961","trades":"1"},"16:00":{"price":1586.3,"nominal":"17705","volume":"280961","trades":"1"},"15:59":{"price":1586.9,"nominal":"37","volume":"588","trades":"4"},"15:58":{"price":1588.7,"nominal":"152","volume":"2412","trades":"1"},"15:57":{"price":1588.7,"nominal":"152","volume":"2412","trades":"1"},"15:56":{"price":1588.7,"nominal":"152","volume":"2412","trades":"1"},"15:55":{"price":1588.7,"nominal":"152","volume":"2412","trades":"1"},"15:54":{"price":1588.7,"nominal":"152","volume":"2412","trades":"1"},"15:53":{"price":1586.9,"nominal":"147","volume":"2333","trades":"1"},"15:52":{"price":1586.9,"nominal":"147","volume":"2333","trades":"1"},"15:51":{"price":1586.9,"nominal":"2191","volume":"34769","trades":"5"},"15:50":{"price":1586.9,"nominal":"13477","volume":"214087","trades":"38"},"15:49":{"price":1587.2,"nominal":"2439","volume":"38728","trades":"7"},"15:48":{"price":1589.4,"nominal":"147","volume":"2332","trades":"3"},"15:47":{"price":1586.5,"nominal":"2853","volume":"45262","trades":"4"},"15:46":{"price":1586.4,"nominal":"201","volume":"3190","trades":"1"},"15:45":{"price":1586.4,"nominal":"201","volume":"3190","trades":"1"},"15:44":{"price":1587,"nominal":"944","volume":"14975","trades":"2"},"15:43":{"price":1587.2,"nominal":"504","volume":"7995","trades":"1"},"15:42":{"price":1586.3,"nominal":"3773","volume":"59851","trades":"1"},"15:41":{"price":1586.3,"nominal":"34428","volume":"546131","trades":"4"},"15:40":{"price":1586.5,"nominal":"3194","volume":"50666","trades":"1"},"15:39":{"price":1586.3,"nominal":"586","volume":"9296","trades":"1"},"15:38":{"price":1586.3,"nominal":"1","volume":"16","trades":"1"},"15:37":{"price":1586.3,"nominal":"1","volume":"16","trades":"1"},"15:36":{"price":1586.3,"nominal":"428","volume":"6784","trades":"2"},"15:35":{"price":1586.3,"nominal":"428","volume":"6784","trades":"2"},"15:34":{"price":1585.1,"nominal":"1264","volume":"20042","trades":"1"},"15:33":{"price":1585.6,"nominal":"927","volume":"14703","trades":"3"},"15:32":{"price":1585.6,"nominal":"927","volume":"14703","trades":"3"},"15:31":{"price":1585.6,"nominal":"927","volume":"14703","trades":"3"},"15:30":{"price":1587.5,"nominal":"11595","volume":"183896","trades":"5"},"15:29":{"price":1587.5,"nominal":"11595","volume":"183896","trades":"5"},"15:28":{"price":1587.5,"nominal":"11595","volume":"183896","trades":"5"},"15:27":{"price":1587.5,"nominal":"11595","volume":"183896","trades":"5"},"15:26":{"price":1587.5,"nominal":"11595","volume":"183896","trades":"5"},"15:25":{"price":1587.5,"nominal":"11595","volume":"183896","trades":"5"},"15:24":{"price":1585.2,"nominal":"117","volume":"1856","trades":"2"},"15:23":{"price":1585.2,"nominal":"117","volume":"1856","trades":"2"},"15:22":{"price":1586,"nominal":"10000","volume":"158600","trades":"1"},"15:21":{"price":1586,"nominal":"10000","volume":"158600","trades":"1"},"15:20":{"price":1586,"nominal":"10000","volume":"158600","trades":"1"},"15:19":{"price":1586,"nominal":"10000","volume":"158600","trades":"1"},"15:18":{"price":1586,"nominal":"10000","volume":"158600","trades":"1"},"15:17":{"price":1586,"nominal":"10000","volume":"158600","trades":"1"},"15:16":{"price":1586,"nominal":"1","volume":"16","trades":"1"},"15:15":{"price":1586,"nominal":"6","volume":"95","trades":"1"},"15:14":{"price":1586,"nominal":"99","volume":"1570","trades":"1"},"15:13":{"price":1586,"nominal":"99","volume":"1570","trades":"1"},"15:12":{"price":1586,"nominal":"99","volume":"1570","trades":"1"},"15:11":{"price":1586,"nominal":"99","volume":"1570","trades":"1"},"15:10":{"price":1586,"nominal":"99","volume":"1570","trades":"1"},"15:09":{"price":1586,"nominal":"99","volume":"1570","trades":"1"},"15:08":{"price":1586,"nominal":"1089","volume":"17272","trades":"1"},"15:07":{"price":1586,"nominal":"1089","volume":"17272","trades":"1"},"15:06":{"price":1586,"nominal":"1089","volume":"17272","trades":"1"},"15:05":{"price":1586,"nominal":"50","volume":"793","trades":"1"},"15:04":{"price":1586,"nominal":"50","volume":"793","trades":"1"},"15:03":{"price":1586,"nominal":"50","volume":"793","trades":"1"},"15:02":{"price":1586,"nominal":"10380","volume":"164627","trades":"1"},"15:01":{"price":1586,"nominal":"174","volume":"2760","trades":"1"},"15:00":{"price":1586.1,"nominal":"1234","volume":"19571","trades":"3"},"14:59":{"price":1586,"nominal":"377","volume":"5979","trades":"2"},"14:58":{"price":1586,"nominal":"962","volume":"15257","trades":"1"},"14:57":{"price":1586,"nominal":"3073","volume":"48737","trades":"2"},"14:56":{"price":1586,"nominal":"1460","volume":"23151","trades":"3"},"14:55":{"price":1586,"nominal":"1460","volume":"23151","trades":"3"},"14:54":{"price":1586,"nominal":"1460","volume":"23151","trades":"3"},"14:53":{"price":1586,"nominal":"150","volume":"2379","trades":"1"},"14:52":{"price":1586,"nominal":"150","volume":"2379","trades":"1"},"14:51":{"price":1586,"nominal":"115","volume":"1824","trades":"2"},"14:50":{"price":1586,"nominal":"115","volume":"1824","trades":"2"},"14:49":{"price":1586,"nominal":"115","volume":"1824","trades":"2"},"14:48":{"price":1586,"nominal":"115","volume":"1824","trades":"2"},"14:47":{"price":1586,"nominal":"115","volume":"1824","trades":"2"},"14:46":{"price":1586,"nominal":"115","volume":"1824","trades":"2"},"14:45":{"price":1586,"nominal":"720","volume":"11419","trades":"1"},"14:44":{"price":1586,"nominal":"720","volume":"11419","trades":"1"},"14:43":{"price":1586,"nominal":"720","volume":"11419","trades":"1"},"14:42":{"price":1586,"nominal":"720","volume":"11419","trades":"1"},"14:41":{"price":1586,"nominal":"720","volume":"11419","trades":"1"},"14:40":{"price":1586,"nominal":"720","volume":"11419","trades":"1"},"14:39":{"price":1586,"nominal":"720","volume":"11419","trades":"1"},"14:38":{"price":1586,"nominal":"2512","volume":"39840","trades":"1"},"14:37":{"price":1586,"nominal":"2512","volume":"39840","trades":"1"},"14:36":{"price":1586,"nominal":"2512","volume":"39840","trades":"1"},"14:35":{"price":1586,"nominal":"1000","volume":"15860","trades":"1"},"14:34":{"price":1586,"nominal":"1313","volume":"20822","trades":"6"},"14:33":{"price":1585.9,"nominal":"1950","volume":"30927","trades":"2"},"14:32":{"price":1585.9,"nominal":"1950","volume":"30927","trades":"2"},"14:31":{"price":1585.9,"nominal":"124","volume":"1967","trades":"1"},"14:30":{"price":1585.9,"nominal":"124","volume":"1967","trades":"1"},"14:29":{"price":1585.9,"nominal":"321","volume":"5090","trades":"1"},"14:28":{"price":1585.7,"nominal":"39","volume":"618","trades":"1"},"14:27":{"price":1585.7,"nominal":"91","volume":"1442","trades":"1"},"14:26":{"price":1584.5,"nominal":"181","volume":"2868","trades":"1"},"14:25":{"price":1584.5,"nominal":"181","volume":"2868","trades":"1"},"14:24":{"price":1584.5,"nominal":"181","volume":"2868","trades":"1"},"14:23":{"price":1584.8,"nominal":"309","volume":"4896","trades":"1"},"14:22":{"price":1584.6,"nominal":"587","volume":"9308","trades":"2"},"14:21":{"price":1584.6,"nominal":"587","volume":"9308","trades":"2"},"14:20":{"price":1584.6,"nominal":"587","volume":"9308","trades":"2"},"14:19":{"price":1584.6,"nominal":"587","volume":"9308","trades":"2"},"14:18":{"price":1584.6,"nominal":"587","volume":"9308","trades":"2"},"14:17":{"price":1585.9,"nominal":"5000","volume":"79286","trades":"1"},"14:16":{"price":1585.9,"nominal":"5000","volume":"79286","trades":"1"},"14:15":{"price":1585.9,"nominal":"5000","volume":"79286","trades":"1"},"14:14":{"price":1584.8,"nominal":"2400","volume":"38064","trades":"2"},"14:13":{"price":1584.8,"nominal":"2400","volume":"38064","trades":"2"},"14:12":{"price":1584.8,"nominal":"2400","volume":"38064","trades":"2"},"14:11":{"price":1584.8,"nominal":"2400","volume":"38064","trades":"2"},"14:10":{"price":1586,"nominal":"1211","volume":"19204","trades":"2"},"14:09":{"price":1585.8,"nominal":"844","volume":"13385","trades":"3"},"14:08":{"price":1585.8,"nominal":"686","volume":"10871","trades":"1"},"14:07":{"price":1585.8,"nominal":"686","volume":"10871","trades":"1"},"14:06":{"price":1584.7,"nominal":"9722","volume":"154191","trades":"2"},"14:05":{"price":1584.7,"nominal":"9722","volume":"154191","trades":"2"},"14:04":{"price":1584.7,"nominal":"9722","volume":"154191","trades":"2"},"14:03":{"price":1584.7,"nominal":"9722","volume":"154191","trades":"2"},"14:02":{"price":1584.7,"nominal":"9722","volume":"154191","trades":"2"},"14:01":{"price":1584.7,"nominal":"9722","volume":"154191","trades":"2"},"14:00":{"price":1584.7,"nominal":"9722","volume":"154191","trades":"2"},"13:59":{"price":1584.7,"nominal":"9722","volume":"154191","trades":"2"},"13:58":{"price":1584.7,"nominal":"9722","volume":"154191","trades":"2"},"13:57":{"price":1584.7,"nominal":"9722","volume":"154191","trades":"2"},"13:56":{"price":1584.7,"nominal":"9722","volume":"154191","trades":"2"},"13:55":{"price":1584.7,"nominal":"9722","volume":"154191","trades":"2"},"13:54":{"price":1586,"nominal":"55","volume":"871","trades":"1"},"13:53":{"price":1586,"nominal":"55","volume":"871","trades":"1"},"13:52":{"price":1586,"nominal":"55","volume":"871","trades":"1"},"13:51":{"price":1586,"nominal":"55","volume":"871","trades":"1"},"13:50":{"price":1586,"nominal":"55","volume":"871","trades":"1"},"13:49":{"price":1586,"nominal":"55","volume":"871","trades":"1"},"13:48":{"price":1584.4,"nominal":"5984","volume":"94906","trades":"1"},"13:47":{"price":1584.4,"nominal":"5984","volume":"94906","trades":"1"},"13:46":{"price":1584.4,"nominal":"5984","volume":"94906","trades":"1"},"13:45":{"price":1584.4,"nominal":"5984","volume":"94906","trades":"1"},"13:44":{"price":1584.4,"nominal":"5984","volume":"94906","trades":"1"},"13:43":{"price":1584.4,"nominal":"5984","volume":"94906","trades":"1"},"13:42":{"price":1586,"nominal":"1974","volume":"31308","trades":"1"},"13:41":{"price":1586,"nominal":"1974","volume":"31308","trades":"1"},"13:40":{"price":1586,"nominal":"1974","volume":"31308","trades":"1"},"13:39":{"price":1586,"nominal":"1870","volume":"29657","trades":"1"},"13:38":{"price":1586,"nominal":"1870","volume":"29657","trades":"1"},"13:37":{"price":1586,"nominal":"12","volume":"190","trades":"2"},"13:36":{"price":1586,"nominal":"12","volume":"190","trades":"2"},"13:35":{"price":1585.9,"nominal":"541","volume":"8570","trades":"2"},"13:34":{"price":1585.9,"nominal":"541","volume":"8570","trades":"2"},"13:33":{"price":1585.9,"nominal":"541","volume":"8570","trades":"2"},"13:32":{"price":1585.9,"nominal":"541","volume":"8570","trades":"2"},"13:31":{"price":1585.9,"nominal":"159","volume":"2522","trades":"1"},"13:30":{"price":1585.9,"nominal":"159","volume":"2522","trades":"1"},"13:29":{"price":1585.9,"nominal":"600","volume":"9505","trades":"1"},"13:28":{"price":1585.9,"nominal":"600","volume":"9505","trades":"1"},"13:27":{"price":1585.9,"nominal":"600","volume":"9505","trades":"1"},"13:26":{"price":1585.9,"nominal":"600","volume":"9505","trades":"1"},"13:25":{"price":1585.9,"nominal":"600","volume":"9505","trades":"1"},"13:24":{"price":1584.1,"nominal":"1280","volume":"20297","trades":"1"},"13:23":{"price":1585.7,"nominal":"6000","volume":"95115","trades":"4"},"13:22":{"price":1585.9,"nominal":"12063","volume":"191307","trades":"7"},"13:21":{"price":1585.9,"nominal":"479","volume":"7597","trades":"1"},"13:20":{"price":1585.9,"nominal":"479","volume":"7597","trades":"1"},"13:19":{"price":1585.9,"nominal":"479","volume":"7597","trades":"1"},"13:18":{"price":1586,"nominal":"1700","volume":"26960","trades":"1"},"13:17":{"price":1586,"nominal":"1700","volume":"26960","trades":"1"},"13:16":{"price":1586,"nominal":"1700","volume":"26960","trades":"1"},"13:15":{"price":1586,"nominal":"1700","volume":"26960","trades":"1"},"13:14":{"price":1585.9,"nominal":"276","volume":"4377","trades":"1"},"13:13":{"price":1585.9,"nominal":"276","volume":"4377","trades":"1"},"13:12":{"price":1585.9,"nominal":"1","volume":"16","trades":"1"},"13:11":{"price":1585.9,"nominal":"1","volume":"16","trades":"1"},"13:10":{"price":1585.9,"nominal":"1","volume":"16","trades":"1"},"13:09":{"price":1585.9,"nominal":"11","volume":"174","trades":"1"},"13:08":{"price":1585.9,"nominal":"11","volume":"174","trades":"1"},"13:07":{"price":1585.9,"nominal":"11","volume":"174","trades":"1"},"13:06":{"price":1585.9,"nominal":"11","volume":"174","trades":"1"},"13:05":{"price":1585.9,"nominal":"11","volume":"174","trades":"1"},"13:04":{"price":1585.9,"nominal":"1430","volume":"22643","trades":"1"},"13:03":{"price":1585.9,"nominal":"1430","volume":"22643","trades":"1"},"13:02":{"price":1585.9,"nominal":"1430","volume":"22643","trades":"1"},"13:01":{"price":1583.4,"nominal":"1239","volume":"19649","trades":"1"},"13:00":{"price":1585.9,"nominal":"5590","volume":"88581","trades":"6"},"12:59":{"price":1584,"nominal":"666","volume":"10549","trades":"1"},"12:58":{"price":1584,"nominal":"666","volume":"10549","trades":"1"},"12:57":{"price":1584,"nominal":"98","volume":"1552","trades":"2"},"12:56":{"price":1584,"nominal":"1262","volume":"19990","trades":"1"},"12:55":{"price":1584,"nominal":"634","volume":"10043","trades":"3"},"12:54":{"price":1584,"nominal":"634","volume":"10043","trades":"3"},"12:53":{"price":1584,"nominal":"350","volume":"5547","trades":"1"},"12:52":{"price":1584.8,"nominal":"618","volume":"9814","trades":"1"},"12:51":{"price":1588.1,"nominal":"31","volume":"492","trades":"1"},"12:50":{"price":1588.1,"nominal":"31","volume":"492","trades":"1"},"12:49":{"price":1588.1,"nominal":"31","volume":"492","trades":"1"},"12:48":{"price":1588.1,"nominal":"31","volume":"492","trades":"1"},"12:47":{"price":1588.1,"nominal":"1249","volume":"19835","trades":"1"},"12:46":{"price":1588.1,"nominal":"1249","volume":"19835","trades":"1"},"12:45":{"price":1588.1,"nominal":"1249","volume":"19835","trades":"1"},"12:44":{"price":1588.1,"nominal":"1249","volume":"19835","trades":"1"},"12:43":{"price":1588.1,"nominal":"1249","volume":"19835","trades":"1"},"12:42":{"price":1588.1,"nominal":"1249","volume":"19835","trades":"1"},"12:41":{"price":1588.1,"nominal":"2012","volume":"31915","trades":"2"},"12:40":{"price":1588.1,"nominal":"2012","volume":"31915","trades":"2"},"12:39":{"price":1588.1,"nominal":"2012","volume":"31915","trades":"2"},"12:38":{"price":1586.2,"nominal":"29","volume":"461","trades":"1"},"12:37":{"price":1586.2,"nominal":"29","volume":"461","trades":"1"},"12:36":{"price":1586.2,"nominal":"29","volume":"461","trades":"1"},"12:35":{"price":1588.1,"nominal":"123","volume":"1951","trades":"1"},"12:34":{"price":1585.8,"nominal":"2772","volume":"43949","trades":"6"},"12:33":{"price":1585.8,"nominal":"2772","volume":"43949","trades":"6"},"12:32":{"price":1584.6,"nominal":"1564","volume":"24810","trades":"2"},"12:31":{"price":1586.5,"nominal":"3465","volume":"55012","trades":"2"},"12:30":{"price":1586.5,"nominal":"3465","volume":"55012","trades":"2"},"12:29":{"price":1587.8,"nominal":"710","volume":"11265","trades":"1"},"12:28":{"price":1586.6,"nominal":"9564","volume":"151762","trades":"1"},"12:27":{"price":1586.6,"nominal":"9564","volume":"151762","trades":"1"},"12:26":{"price":1586.8,"nominal":"344","volume":"5456","trades":"1"},"12:25":{"price":1586.8,"nominal":"344","volume":"5456","trades":"1"},"12:24":{"price":1586.8,"nominal":"344","volume":"5456","trades":"1"},"12:23":{"price":1586,"nominal":"2171","volume":"34435","trades":"2"},"12:22":{"price":1586,"nominal":"2171","volume":"34435","trades":"2"},"12:21":{"price":1586,"nominal":"2171","volume":"34435","trades":"2"},"12:20":{"price":1586,"nominal":"2171","volume":"34435","trades":"2"},"12:19":{"price":1586,"nominal":"2171","volume":"34435","trades":"2"},"12:18":{"price":1586.3,"nominal":"5220","volume":"82789","trades":"1"},"12:17":{"price":1586,"nominal":"9020","volume":"143057","trades":"1"},"12:16":{"price":1586,"nominal":"9020","volume":"143057","trades":"1"},"12:15":{"price":1586,"nominal":"1827","volume":"28976","trades":"5"},"12:14":{"price":1586,"nominal":"9032","volume":"143365","trades":"1"},"12:13":{"price":1586,"nominal":"9032","volume":"143365","trades":"1"},"12:12":{"price":1586,"nominal":"9032","volume":"143365","trades":"1"},"12:11":{"price":1586,"nominal":"9032","volume":"143365","trades":"1"},"12:10":{"price":1587.3,"nominal":"13989","volume":"221931","trades":"3"},"12:09":{"price":1587.3,"nominal":"13989","volume":"221931","trades":"3"},"12:08":{"price":1587.3,"nominal":"13989","volume":"221931","trades":"3"},"12:07":{"price":1587.3,"nominal":"13989","volume":"221931","trades":"3"},"12:06":{"price":1586.2,"nominal":"2293","volume":"36369","trades":"1"},"12:05":{"price":1586.1,"nominal":"3282","volume":"52053","trades":"1"},"12:04":{"price":1586,"nominal":"630","volume":"9992","trades":"1"},"12:03":{"price":1586,"nominal":"630","volume":"9992","trades":"1"},"12:02":{"price":1586,"nominal":"3928","volume":"62298","trades":"5"},"12:01":{"price":1586,"nominal":"4859","volume":"77066","trades":"4"},"12:00":{"price":1586.3,"nominal":"534","volume":"8471","trades":"2"},"11:59":{"price":1586.3,"nominal":"505","volume":"8010","trades":"2"},"11:58":{"price":1586.3,"nominal":"505","volume":"8010","trades":"2"},"11:57":{"price":1586.3,"nominal":"59","volume":"936","trades":"1"},"11:56":{"price":1586.3,"nominal":"59","volume":"936","trades":"1"},"11:55":{"price":1586.3,"nominal":"59","volume":"936","trades":"1"},"11:54":{"price":1586.3,"nominal":"59","volume":"936","trades":"1"},"11:53":{"price":1586.3,"nominal":"59","volume":"936","trades":"1"},"11:52":{"price":1587,"nominal":"3858","volume":"61188","trades":"1"},"11:51":{"price":1586,"nominal":"124","volume":"1970","trades":"2"},"11:50":{"price":1586,"nominal":"124","volume":"1970","trades":"2"},"11:49":{"price":1588.4,"nominal":"2750","volume":"43670","trades":"1"},"11:48":{"price":1588.4,"nominal":"2750","volume":"43670","trades":"1"},"11:47":{"price":1588.4,"nominal":"1612","volume":"25582","trades":"2"},"11:46":{"price":1587,"nominal":"2754","volume":"43706","trades":"3"},"11:45":{"price":1587,"nominal":"2754","volume":"43706","trades":"3"},"11:44":{"price":1587,"nominal":"2754","volume":"43706","trades":"3"},"11:43":{"price":1587,"nominal":"2754","volume":"43706","trades":"3"},"11:42":{"price":1587,"nominal":"2754","volume":"43706","trades":"3"},"11:41":{"price":1587,"nominal":"2754","volume":"43706","trades":"3"},"11:40":{"price":1587,"nominal":"635","volume":"10077","trades":"2"},"11:39":{"price":1588.4,"nominal":"241","volume":"3835","trades":"1"},"11:38":{"price":1588.4,"nominal":"241","volume":"3835","trades":"1"},"11:37":{"price":1591.1,"nominal":"2","volume":"32","trades":"1"},"11:36":{"price":1591.1,"nominal":"2","volume":"32","trades":"1"},"11:35":{"price":1591.1,"nominal":"2","volume":"32","trades":"1"},"11:34":{"price":1591.1,"nominal":"2","volume":"32","trades":"1"},"11:33":{"price":1590.7,"nominal":"2840","volume":"45121","trades":"1"},"11:32":{"price":1588.8,"nominal":"313","volume":"4972","trades":"2"},"11:31":{"price":1588.8,"nominal":"313","volume":"4972","trades":"2"},"11:30":{"price":1588.8,"nominal":"313","volume":"4972","trades":"2"},"11:29":{"price":1588.5,"nominal":"78","volume":"1239","trades":"1"},"11:28":{"price":1588.5,"nominal":"78","volume":"1239","trades":"1"},"11:27":{"price":1588.5,"nominal":"78","volume":"1239","trades":"1"},"11:26":{"price":1589,"nominal":"396","volume":"6291","trades":"1"},"11:25":{"price":1589,"nominal":"396","volume":"6291","trades":"1"},"11:24":{"price":1589,"nominal":"396","volume":"6291","trades":"1"},"11:23":{"price":1588.7,"nominal":"1707","volume":"27084","trades":"3"},"11:22":{"price":1588.7,"nominal":"1707","volume":"27084","trades":"3"},"11:21":{"price":1588.8,"nominal":"300","volume":"4765","trades":"1"},"11:20":{"price":1589,"nominal":"549","volume":"8706","trades":"3"},"11:19":{"price":1585.8,"nominal":"1678","volume":"26652","trades":"3"},"11:18":{"price":1589.6,"nominal":"802","volume":"12731","trades":"2"},"11:17":{"price":1589.6,"nominal":"802","volume":"12731","trades":"2"},"11:16":{"price":1589.6,"nominal":"802","volume":"12731","trades":"2"},"11:15":{"price":1589.6,"nominal":"802","volume":"12731","trades":"2"},"11:14":{"price":1589.6,"nominal":"802","volume":"12731","trades":"2"},"11:13":{"price":1585.1,"nominal":"312","volume":"4965","trades":"1"},"11:12":{"price":1585.1,"nominal":"312","volume":"4965","trades":"1"},"11:11":{"price":1591.5,"nominal":"4520","volume":"71892","trades":"2"},"11:10":{"price":1591.5,"nominal":"4520","volume":"71892","trades":"2"},"11:09":{"price":1591.5,"nominal":"4520","volume":"71892","trades":"2"},"11:08":{"price":1591.5,"nominal":"4520","volume":"71892","trades":"2"},"11:07":{"price":1591,"nominal":"347","volume":"5486","trades":"4"},"11:06":{"price":1591,"nominal":"347","volume":"5486","trades":"4"},"11:05":{"price":1591,"nominal":"347","volume":"5486","trades":"4"},"11:04":{"price":1579.6,"nominal":"40","volume":"635","trades":"3"},"11:03":{"price":1579.6,"nominal":"40","volume":"635","trades":"3"},"11:02":{"price":1579.6,"nominal":"40","volume":"635","trades":"3"},"11:01":{"price":1579.6,"nominal":"40","volume":"635","trades":"3"},"11:00":{"price":1586.6,"nominal":"211","volume":"3351","trades":"2"},"10:59":{"price":1590.9,"nominal":"2","volume":"32","trades":"1"},"10:58":{"price":1588,"nominal":"10","volume":"159","trades":"1"},"10:56":{"price":1590.5,"nominal":"10","volume":"159","trades":"1"},"10:53":{"price":1590.9,"nominal":"789","volume":"12529","trades":"1"},"10:52":{"price":1588,"nominal":"546","volume":"8670","trades":"3"},"10:49":{"price":1588,"nominal":"493","volume":"7834","trades":"2"},"10:44":{"price":1590,"nominal":"2","volume":"32","trades":"4"},"10:42":{"price":1596.1,"nominal":"17","volume":"272","trades":"1"},"10:39":{"price":1599,"nominal":"100","volume":"1598","trades":"1"},"10:38":{"price":1597.8,"nominal":"135","volume":"2165","trades":"2"},"10:33":{"price":1624,"nominal":"1","volume":"16","trades":"2"},"10:30":{"price":1600,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"intraday":{"2026-03-19":{"17:00":{"price":1.116,"nominal":"6","volume":"0","trades":"1"},"16:59":{"price":1.1175,"nominal":"20503","volume":"229","trades":"2"},"16:58":{"price":1.1175,"nominal":"20503","volume":"229","trades":"2"},"16:57":{"price":1.1175,"nominal":"20503","volume":"229","trades":"2"},"16:56":{"price":1.1175,"nominal":"20503","volume":"229","trades":"2"},"16:55":{"price":1.1175,"nominal":"20503","volume":"229","trades":"2"},"16:54":{"price":1.1175,"nominal":"1000","volume":"11","trades":"1"},"16:53":{"price":1.1175,"nominal":"1000","volume":"11","trades":"1"},"16:52":{"price":1.1175,"nominal":"1000","volume":"11","trades":"1"},"16:51":{"price":1.1175,"nominal":"1000","volume":"11","trades":"1"},"16:50":{"price":1.1175,"nominal":"683","volume":"8","trades":"1"},"16:49":{"price":1.1175,"nominal":"683","volume":"8","trades":"1"},"16:48":{"price":1.1175,"nominal":"683","volume":"8","trades":"1"},"16:47":{"price":1.117,"nominal":"33000","volume":"369","trades":"3"},"16:46":{"price":1.117,"nominal":"33000","volume":"369","trades":"3"},"16:45":{"price":1.117,"nominal":"33000","volume":"369","trades":"3"},"16:44":{"price":1.117,"nominal":"33000","volume":"369","trades":"3"},"16:43":{"price":1.117,"nominal":"33000","volume":"369","trades":"3"},"16:42":{"price":1.117,"nominal":"33000","volume":"369","trades":"3"},"16:41":{"price":1.117,"nominal":"33000","volume":"369","trades":"3"},"16:40":{"price":1.117,"nominal":"1720","volume":"19","trades":"1"},"16:39":{"price":1.117,"nominal":"1720","volume":"19","trades":"1"},"16:38":{"price":1.116,"nominal":"4436","volume":"50","trades":"1"},"16:37":{"price":1.116,"nominal":"4436","volume":"50","trades":"1"},"16:36":{"price":1.116,"nominal":"4436","volume":"50","trades":"1"},"16:35":{"price":1.116,"nominal":"4436","volume":"50","trades":"1"},"16:34":{"price":1.116,"nominal":"4436","volume":"50","trades":"1"},"16:33":{"price":1.116,"nominal":"4436","volume":"50","trades":"1"},"16:32":{"price":1.116,"nominal":"4436","volume":"50","trades":"1"},"16:31":{"price":1.116,"nominal":"4436","volume":"50","trades":"1"},"16:30":{"price":1.117,"nominal":"15010","volume":"168","trades":"2"},"16:29":{"price":1.117,"nominal":"15010","volume":"168","trades":"2"},"16:28":{"price":1.117,"nominal":"15010","volume":"168","trades":"2"},"16:27":{"price":1.117,"nominal":"15010","volume":"168","trades":"2"},"16:26":{"price":1.117,"nominal":"15010","volume":"168","trades":"2"},"16:25":{"price":1.117,"nominal":"15010","volume":"168","trades":"2"},"16:24":{"price":1.117,"nominal":"15010","volume":"168","trades":"2"},"16:23":{"price":1.117,"nominal":"428","volume":"5","trades":"2"},"16:22":{"price":1.117,"nominal":"428","volume":"5","trades":"2"},"16:21":{"price":1.117,"nominal":"428","volume":"5","trades":"2"},"16:20":{"price":1.117,"nominal":"428","volume":"5","trades":"2"},"16:19":{"price":1.117,"nominal":"428","volume":"5","trades":"2"},"16:18":{"price":1.117,"nominal":"428","volume":"5","trades":"2"},"16:17":{"price":1.117,"nominal":"428","volume":"5","trades":"2"},"16:16":{"price":1.117,"nominal":"428","volume":"5","trades":"2"},"16:15":{"price":1.117,"nominal":"428","volume":"5","trades":"2"},"16:14":{"price":1.117,"nominal":"428","volume":"5","trades":"2"},"16:13":{"price":1.117,"nominal":"13275","volume":"148","trades":"1"},"16:12":{"price":1.117,"nominal":"406","volume":"5","trades":"1"},"16:11":{"price":1.116,"nominal":"2","volume":"0","trades":"1"},"16:10":{"price":1.117,"nominal":"790","volume":"9","trades":"3"},"16:09":{"price":1.117,"nominal":"790","volume":"9","trades":"3"},"16:08":{"price":1.117,"nominal":"943","volume":"11","trades":"1"},"16:07":{"price":1.117,"nominal":"943","volume":"11","trades":"1"},"16:06":{"price":1.117,"nominal":"943","volume":"11","trades":"1"},"16:05":{"price":1.117,"nominal":"943","volume":"11","trades":"1"},"16:04":{"price":1.117,"nominal":"18557","volume":"207","trades":"3"},"16:03":{"price":1.117,"nominal":"18557","volume":"207","trades":"3"},"16:02":{"price":1.117,"nominal":"4478","volume":"50","trades":"1"},"16:01":{"price":1.1165,"nominal":"286","volume":"3","trades":"2"},"16:00":{"price":1.1165,"nominal":"286","volume":"3","trades":"2"},"15:59":{"price":1.117,"nominal":"818","volume":"9","trades":"1"},"15:58":{"price":1.117,"nominal":"818","volume":"9","trades":"1"},"15:57":{"price":1.117,"nominal":"152","volume":"2","trades":"1"},"15:56":{"price":1.117,"nominal":"152","volume":"2","trades":"1"},"15:55":{"price":1.117,"nominal":"152","volume":"2","trades":"1"},"15:54":{"price":1.117,"nominal":"152","volume":"2","trades":"1"},"15:53":{"price":1.117,"nominal":"147","volume":"2","trades":"1"},"15:52":{"price":1.117,"nominal":"147","volume":"2","trades":"1"},"15:51":{"price":1.1155,"nominal":"3190","volume":"36","trades":"3"},"15:50":{"price":1.117,"nominal":"11979","volume":"134","trades":"26"},"15:49":{"price":1.117,"nominal":"2663","volume":"30","trades":"6"},"15:48":{"price":1.1175,"nominal":"12207","volume":"136","trades":"6"},"15:47":{"price":1.1155,"nominal":"2385","volume":"27","trades":"3"},"15:46":{"price":1.117,"nominal":"402","volume":"4","trades":"1"},"15:45":{"price":1.117,"nominal":"944","volume":"11","trades":"2"},"15:44":{"price":1.117,"nominal":"944","volume":"11","trades":"2"},"15:43":{"price":1.117,"nominal":"5504","volume":"61","trades":"2"},"15:42":{"price":1.117,"nominal":"9606","volume":"107","trades":"1"},"15:41":{"price":1.117,"nominal":"654","volume":"7","trades":"1"},"15:40":{"price":1.117,"nominal":"116","volume":"1","trades":"1"},"15:39":{"price":1.117,"nominal":"116","volume":"1","trades":"1"},"15:38":{"price":1.117,"nominal":"821","volume":"9","trades":"2"},"15:37":{"price":1.117,"nominal":"634","volume":"7","trades":"2"},"15:36":{"price":1.117,"nominal":"600","volume":"7","trades":"1"},"15:35":{"price":1.117,"nominal":"600","volume":"7","trades":"1"},"15:34":{"price":1.1155,"nominal":"5341","volume":"60","trades":"2"},"15:33":{"price":1.117,"nominal":"4","volume":"0","trades":"1"},"15:32":{"price":1.117,"nominal":"18400","volume":"206","trades":"2"},"15:31":{"price":1.117,"nominal":"18400","volume":"206","trades":"2"},"15:30":{"price":1.117,"nominal":"18400","volume":"206","trades":"2"},"15:29":{"price":1.117,"nominal":"18400","volume":"206","trades":"2"},"15:28":{"price":1.117,"nominal":"18400","volume":"206","trades":"2"},"15:27":{"price":1.117,"nominal":"18400","volume":"206","trades":"2"},"15:26":{"price":1.117,"nominal":"18400","volume":"206","trades":"2"},"15:25":{"price":1.117,"nominal":"4926","volume":"55","trades":"3"},"15:24":{"price":1.117,"nominal":"1","volume":"0","trades":"1"},"15:23":{"price":1.117,"nominal":"1","volume":"0","trades":"1"},"15:22":{"price":1.117,"nominal":"1","volume":"0","trades":"1"},"15:21":{"price":1.117,"nominal":"1","volume":"0","trades":"1"},"15:20":{"price":1.117,"nominal":"1","volume":"0","trades":"1"},"15:19":{"price":1.1165,"nominal":"1547","volume":"17","trades":"1"},"15:18":{"price":1.1165,"nominal":"1547","volume":"17","trades":"1"},"15:17":{"price":1.1165,"nominal":"1547","volume":"17","trades":"1"},"15:16":{"price":1.1165,"nominal":"1547","volume":"17","trades":"1"},"15:15":{"price":1.1165,"nominal":"1547","volume":"17","trades":"1"},"15:14":{"price":1.117,"nominal":"500","volume":"6","trades":"1"},"15:13":{"price":1.117,"nominal":"500","volume":"6","trades":"1"},"15:12":{"price":1.117,"nominal":"500","volume":"6","trades":"1"},"15:11":{"price":1.117,"nominal":"500","volume":"6","trades":"1"},"15:10":{"price":1.117,"nominal":"500","volume":"6","trades":"1"},"15:09":{"price":1.117,"nominal":"500","volume":"6","trades":"1"},"15:08":{"price":1.115,"nominal":"3","volume":"0","trades":"1"},"15:07":{"price":1.115,"nominal":"3","volume":"0","trades":"1"},"15:06":{"price":1.117,"nominal":"444","volume":"5","trades":"1"},"15:05":{"price":1.117,"nominal":"250","volume":"3","trades":"2"},"15:04":{"price":1.117,"nominal":"250","volume":"3","trades":"2"},"15:03":{"price":1.117,"nominal":"250","volume":"3","trades":"2"},"15:02":{"price":1.117,"nominal":"250","volume":"3","trades":"2"},"15:01":{"price":1.117,"nominal":"3000","volume":"34","trades":"1"},"15:00":{"price":1.117,"nominal":"1389","volume":"16","trades":"3"},"14:59":{"price":1.117,"nominal":"659","volume":"7","trades":"1"},"14:58":{"price":1.117,"nominal":"659","volume":"7","trades":"1"},"14:57":{"price":1.117,"nominal":"659","volume":"7","trades":"1"},"14:56":{"price":1.117,"nominal":"22","volume":"0","trades":"1"},"14:55":{"price":1.117,"nominal":"22","volume":"0","trades":"1"},"14:54":{"price":1.117,"nominal":"22","volume":"0","trades":"1"},"14:53":{"price":1.117,"nominal":"7000","volume":"78","trades":"1"},"14:52":{"price":1.117,"nominal":"7000","volume":"78","trades":"1"},"14:51":{"price":1.117,"nominal":"7000","volume":"78","trades":"1"},"14:50":{"price":1.117,"nominal":"7000","volume":"78","trades":"1"},"14:49":{"price":1.117,"nominal":"88","volume":"1","trades":"1"},"14:48":{"price":1.117,"nominal":"88","volume":"1","trades":"1"},"14:47":{"price":1.117,"nominal":"4533","volume":"51","trades":"1"},"14:46":{"price":1.117,"nominal":"7776","volume":"87","trades":"2"},"14:45":{"price":1.117,"nominal":"7776","volume":"87","trades":"2"},"14:44":{"price":1.117,"nominal":"7776","volume":"87","trades":"2"},"14:43":{"price":1.117,"nominal":"7776","volume":"87","trades":"2"},"14:42":{"price":1.117,"nominal":"1807","volume":"20","trades":"2"},"14:41":{"price":1.117,"nominal":"1807","volume":"20","trades":"2"},"14:40":{"price":1.117,"nominal":"1807","volume":"20","trades":"2"},"14:39":{"price":1.117,"nominal":"1696","volume":"19","trades":"1"},"14:38":{"price":1.117,"nominal":"1696","volume":"19","trades":"1"},"14:37":{"price":1.117,"nominal":"1696","volume":"19","trades":"1"},"14:36":{"price":1.117,"nominal":"1696","volume":"19","trades":"1"},"14:35":{"price":1.117,"nominal":"88","volume":"1","trades":"1"},"14:34":{"price":1.117,"nominal":"88","volume":"1","trades":"1"},"14:33":{"price":1.117,"nominal":"88","volume":"1","trades":"1"},"14:32":{"price":1.117,"nominal":"500","volume":"6","trades":"1"},"14:31":{"price":1.115,"nominal":"5000","volume":"56","trades":"1"},"14:30":{"price":1.115,"nominal":"5000","volume":"56","trades":"1"},"14:29":{"price":1.115,"nominal":"5000","volume":"56","trades":"1"},"14:28":{"price":1.117,"nominal":"181","volume":"2","trades":"2"},"14:27":{"price":1.117,"nominal":"181","volume":"2","trades":"2"},"14:26":{"price":1.117,"nominal":"79","volume":"1","trades":"1"},"14:25":{"price":1.117,"nominal":"79","volume":"1","trades":"1"},"14:24":{"price":1.117,"nominal":"79","volume":"1","trades":"1"},"14:23":{"price":1.117,"nominal":"79","volume":"1","trades":"1"},"14:22":{"price":1.117,"nominal":"3000","volume":"33","trades":"1"},"14:21":{"price":1.117,"nominal":"3000","volume":"33","trades":"1"},"14:20":{"price":1.1155,"nominal":"2015","volume":"23","trades":"4"},"14:19":{"price":1.1155,"nominal":"2015","volume":"23","trades":"4"},"14:18":{"price":1.1155,"nominal":"2015","volume":"23","trades":"4"},"14:17":{"price":1.117,"nominal":"1800","volume":"20","trades":"1"},"14:16":{"price":1.117,"nominal":"12118","volume":"135","trades":"2"},"14:15":{"price":1.117,"nominal":"12118","volume":"135","trades":"2"},"14:14":{"price":1.117,"nominal":"12118","volume":"135","trades":"2"},"14:13":{"price":1.117,"nominal":"12118","volume":"135","trades":"2"},"14:12":{"price":1.117,"nominal":"12118","volume":"135","trades":"2"},"14:11":{"price":1.117,"nominal":"12118","volume":"135","trades":"2"},"14:10":{"price":1.117,"nominal":"2329","volume":"26","trades":"4"},"14:09":{"price":1.117,"nominal":"3402","volume":"38","trades":"2"},"14:08":{"price":1.117,"nominal":"3402","volume":"38","trades":"2"},"14:07":{"price":1.117,"nominal":"1085","volume":"12","trades":"1"},"14:06":{"price":1.117,"nominal":"1085","volume":"12","trades":"1"},"14:05":{"price":1.117,"nominal":"1085","volume":"12","trades":"1"},"14:04":{"price":1.117,"nominal":"2750","volume":"31","trades":"1"},"14:03":{"price":1.117,"nominal":"2750","volume":"31","trades":"1"},"14:02":{"price":1.117,"nominal":"2750","volume":"31","trades":"1"},"14:01":{"price":1.117,"nominal":"2750","volume":"31","trades":"1"},"14:00":{"price":1.117,"nominal":"700","volume":"8","trades":"1"},"13:59":{"price":1.117,"nominal":"10100","volume":"113","trades":"2"},"13:58":{"price":1.117,"nominal":"10100","volume":"113","trades":"2"},"13:57":{"price":1.117,"nominal":"143540","volume":"1604","trades":"6"},"13:56":{"price":1.117,"nominal":"143540","volume":"1604","trades":"6"},"13:55":{"price":1.117,"nominal":"143540","volume":"1604","trades":"6"},"13:54":{"price":1.1175,"nominal":"14","volume":"0","trades":"2"},"13:53":{"price":1.117,"nominal":"2761","volume":"31","trades":"1"},"13:52":{"price":1.117,"nominal":"2761","volume":"31","trades":"1"},"13:51":{"price":1.117,"nominal":"2761","volume":"31","trades":"1"},"13:50":{"price":1.117,"nominal":"33879","volume":"378","trades":"3"},"13:49":{"price":1.117,"nominal":"33879","volume":"378","trades":"3"},"13:48":{"price":1.117,"nominal":"33879","volume":"378","trades":"3"},"13:47":{"price":1.117,"nominal":"33879","volume":"378","trades":"3"},"13:46":{"price":1.116,"nominal":"1000","volume":"11","trades":"1"},"13:45":{"price":1.116,"nominal":"1000","volume":"11","trades":"1"},"13:44":{"price":1.117,"nominal":"45","volume":"1","trades":"1"},"13:43":{"price":1.117,"nominal":"6156","volume":"69","trades":"1"},"13:42":{"price":1.117,"nominal":"6156","volume":"69","trades":"1"},"13:41":{"price":1.117,"nominal":"273","volume":"3","trades":"1"},"13:40":{"price":1.117,"nominal":"273","volume":"3","trades":"1"},"13:39":{"price":1.117,"nominal":"273","volume":"3","trades":"1"},"13:38":{"price":1.117,"nominal":"273","volume":"3","trades":"1"},"13:37":{"price":1.117,"nominal":"273","volume":"3","trades":"1"},"13:36":{"price":1.117,"nominal":"273","volume":"3","trades":"1"},"13:35":{"price":1.117,"nominal":"273","volume":"3","trades":"1"},"13:34":{"price":1.117,"nominal":"273","volume":"3","trades":"1"},"13:33":{"price":1.117,"nominal":"273","volume":"3","trades":"1"},"13:32":{"price":1.117,"nominal":"273","volume":"3","trades":"1"},"13:31":{"price":1.117,"nominal":"273","volume":"3","trades":"1"},"13:30":{"price":1.117,"nominal":"273","volume":"3","trades":"1"},"13:29":{"price":1.117,"nominal":"2350","volume":"26","trades":"3"},"13:28":{"price":1.117,"nominal":"2350","volume":"26","trades":"3"},"13:27":{"price":1.117,"nominal":"16","volume":"0","trades":"1"},"13:26":{"price":1.117,"nominal":"8863","volume":"99","trades":"1"},"13:25":{"price":1.117,"nominal":"8863","volume":"99","trades":"1"},"13:24":{"price":1.117,"nominal":"1312","volume":"15","trades":"2"},"13:23":{"price":1.117,"nominal":"6000","volume":"67","trades":"1"},"13:22":{"price":1.117,"nominal":"13748","volume":"154","trades":"4"},"13:21":{"price":1.117,"nominal":"672","volume":"8","trades":"1"},"13:20":{"price":1.117,"nominal":"672","volume":"8","trades":"1"},"13:19":{"price":1.117,"nominal":"1000","volume":"11","trades":"1"},"13:18":{"price":1.117,"nominal":"3000","volume":"34","trades":"1"},"13:17":{"price":1.117,"nominal":"3000","volume":"34","trades":"1"},"13:16":{"price":1.117,"nominal":"3000","volume":"34","trades":"1"},"13:15":{"price":1.116,"nominal":"179","volume":"2","trades":"3"},"13:14":{"price":1.116,"nominal":"179","volume":"2","trades":"3"},"13:13":{"price":1.116,"nominal":"179","volume":"2","trades":"3"},"13:12":{"price":1.116,"nominal":"179","volume":"2","trades":"3"},"13:11":{"price":1.116,"nominal":"179","volume":"2","trades":"3"},"13:10":{"price":1.116,"nominal":"500","volume":"6","trades":"1"},"13:09":{"price":1.116,"nominal":"500","volume":"6","trades":"1"},"13:08":{"price":1.116,"nominal":"284","volume":"3","trades":"1"},"13:07":{"price":1.116,"nominal":"1683","volume":"19","trades":"2"},"13:06":{"price":1.116,"nominal":"1683","volume":"19","trades":"2"},"13:05":{"price":1.117,"nominal":"5000","volume":"56","trades":"1"},"13:04":{"price":1.117,"nominal":"5000","volume":"56","trades":"1"},"13:03":{"price":1.117,"nominal":"5000","volume":"56","trades":"1"},"13:02":{"price":1.117,"nominal":"5000","volume":"56","trades":"1"},"13:01":{"price":1.116,"nominal":"1226","volume":"14","trades":"2"},"13:00":{"price":1.116,"nominal":"1226","volume":"14","trades":"2"},"12:59":{"price":1.116,"nominal":"1226","volume":"14","trades":"2"},"12:58":{"price":1.116,"nominal":"1226","volume":"14","trades":"2"},"12:57":{"price":1.1155,"nominal":"1310","volume":"15","trades":"2"},"12:56":{"price":1.1155,"nominal":"628","volume":"7","trades":"2"},"12:55":{"price":1.1155,"nominal":"628","volume":"7","trades":"2"},"12:54":{"price":1.1155,"nominal":"628","volume":"7","trades":"2"},"12:53":{"price":1.1155,"nominal":"156","volume":"2","trades":"1"},"12:52":{"price":1.117,"nominal":"608","volume":"7","trades":"2"},"12:51":{"price":1.1155,"nominal":"454","volume":"5","trades":"3"},"12:50":{"price":1.1155,"nominal":"454","volume":"5","trades":"3"},"12:49":{"price":1.1155,"nominal":"454","volume":"5","trades":"3"},"12:48":{"price":1.1155,"nominal":"454","volume":"5","trades":"3"},"12:47":{"price":1.1155,"nominal":"454","volume":"5","trades":"3"},"12:46":{"price":1.1155,"nominal":"454","volume":"5","trades":"3"},"12:45":{"price":1.1155,"nominal":"454","volume":"5","trades":"3"},"12:44":{"price":1.1175,"nominal":"3518","volume":"39","trades":"1"},"12:43":{"price":1.1175,"nominal":"1533","volume":"17","trades":"1"},"12:42":{"price":1.1175,"nominal":"1533","volume":"17","trades":"1"},"12:41":{"price":1.1175,"nominal":"2001","volume":"22","trades":"1"},"12:40":{"price":1.1175,"nominal":"2001","volume":"22","trades":"1"},"12:39":{"price":1.117,"nominal":"516","volume":"6","trades":"2"},"12:38":{"price":1.117,"nominal":"516","volume":"6","trades":"2"},"12:37":{"price":1.117,"nominal":"516","volume":"6","trades":"2"},"12:36":{"price":1.117,"nominal":"516","volume":"6","trades":"2"},"12:35":{"price":1.1165,"nominal":"6028","volume":"67","trades":"6"},"12:34":{"price":1.1165,"nominal":"6028","volume":"67","trades":"6"},"12:33":{"price":1.1165,"nominal":"6028","volume":"67","trades":"6"},"12:32":{"price":1.1175,"nominal":"1081","volume":"12","trades":"2"},"12:31":{"price":1.1175,"nominal":"9400","volume":"105","trades":"1"},"12:30":{"price":1.1175,"nominal":"9400","volume":"105","trades":"1"},"12:29":{"price":1.1175,"nominal":"9400","volume":"105","trades":"1"},"12:28":{"price":1.1155,"nominal":"13893","volume":"155","trades":"3"},"12:27":{"price":1.1155,"nominal":"13893","volume":"155","trades":"3"},"12:26":{"price":1.1155,"nominal":"13893","volume":"155","trades":"3"},"12:25":{"price":1.1155,"nominal":"13893","volume":"155","trades":"3"},"12:24":{"price":1.1175,"nominal":"1403","volume":"16","trades":"1"},"12:23":{"price":1.1175,"nominal":"1403","volume":"16","trades":"1"},"12:22":{"price":1.1175,"nominal":"1403","volume":"16","trades":"1"},"12:21":{"price":1.1175,"nominal":"1403","volume":"16","trades":"1"},"12:20":{"price":1.1175,"nominal":"1403","volume":"16","trades":"1"},"12:19":{"price":1.1175,"nominal":"1403","volume":"16","trades":"1"},"12:18":{"price":1.1155,"nominal":"21613","volume":"242","trades":"2"},"12:17":{"price":1.1155,"nominal":"21613","volume":"242","trades":"2"},"12:16":{"price":1.1175,"nominal":"1334","volume":"15","trades":"3"},"12:15":{"price":1.1175,"nominal":"1334","volume":"15","trades":"3"},"12:14":{"price":1.1175,"nominal":"1028","volume":"11","trades":"1"},"12:13":{"price":1.1175,"nominal":"1028","volume":"11","trades":"1"},"12:12":{"price":1.1175,"nominal":"1028","volume":"11","trades":"1"},"12:11":{"price":1.1175,"nominal":"1028","volume":"11","trades":"1"},"12:10":{"price":1.1175,"nominal":"1028","volume":"11","trades":"1"},"12:09":{"price":1.1175,"nominal":"1028","volume":"11","trades":"1"},"12:08":{"price":1.1175,"nominal":"1028","volume":"11","trades":"1"},"12:07":{"price":1.1155,"nominal":"19077","volume":"213","trades":"4"},"12:06":{"price":1.116,"nominal":"6275","volume":"70","trades":"2"},"12:05":{"price":1.1175,"nominal":"2480","volume":"28","trades":"3"},"12:04":{"price":1.116,"nominal":"5396","volume":"60","trades":"6"},"12:03":{"price":1.116,"nominal":"5396","volume":"60","trades":"6"},"12:02":{"price":1.116,"nominal":"5396","volume":"60","trades":"6"},"12:01":{"price":1.1165,"nominal":"812","volume":"9","trades":"3"},"12:00":{"price":1.1175,"nominal":"6127","volume":"68","trades":"4"},"11:59":{"price":1.1165,"nominal":"66","volume":"1","trades":"2"},"11:58":{"price":1.1165,"nominal":"66","volume":"1","trades":"2"},"11:57":{"price":1.1165,"nominal":"66","volume":"1","trades":"2"},"11:56":{"price":1.1165,"nominal":"66","volume":"1","trades":"2"},"11:55":{"price":1.1165,"nominal":"66","volume":"1","trades":"2"},"11:54":{"price":1.117,"nominal":"177","volume":"2","trades":"2"},"11:53":{"price":1.117,"nominal":"1888","volume":"21","trades":"2"},"11:52":{"price":1.1175,"nominal":"1","volume":"0","trades":"1"},"11:51":{"price":1.1175,"nominal":"1","volume":"0","trades":"1"},"11:50":{"price":1.1175,"nominal":"2066","volume":"23","trades":"2"},"11:49":{"price":1.1175,"nominal":"2066","volume":"23","trades":"2"},"11:48":{"price":1.1175,"nominal":"2066","volume":"23","trades":"2"},"11:47":{"price":1.1175,"nominal":"1612","volume":"18","trades":"1"},"11:46":{"price":1.117,"nominal":"3388","volume":"38","trades":"4"},"11:45":{"price":1.117,"nominal":"3388","volume":"38","trades":"4"},"11:44":{"price":1.117,"nominal":"3388","volume":"38","trades":"4"},"11:43":{"price":1.117,"nominal":"3388","volume":"38","trades":"4"},"11:42":{"price":1.117,"nominal":"3388","volume":"38","trades":"4"},"11:41":{"price":1.117,"nominal":"3388","volume":"38","trades":"4"},"11:40":{"price":1.117,"nominal":"1","volume":"0","trades":"1"},"11:39":{"price":1.1175,"nominal":"2","volume":"0","trades":"1"},"11:38":{"price":1.1175,"nominal":"2","volume":"0","trades":"1"},"11:37":{"price":1.1175,"nominal":"3000","volume":"34","trades":"1"},"11:36":{"price":1.1175,"nominal":"3000","volume":"34","trades":"1"},"11:35":{"price":1.1175,"nominal":"3000","volume":"34","trades":"1"},"11:34":{"price":1.1175,"nominal":"3000","volume":"34","trades":"1"},"11:33":{"price":1.1175,"nominal":"4","volume":"0","trades":"2"},"11:32":{"price":1.1175,"nominal":"2040","volume":"23","trades":"2"},"11:31":{"price":1.1175,"nominal":"2040","volume":"23","trades":"2"},"11:30":{"price":1.1175,"nominal":"208","volume":"2","trades":"1"},"11:29":{"price":1.1155,"nominal":"291","volume":"3","trades":"1"},"11:28":{"price":1.1155,"nominal":"291","volume":"3","trades":"1"},"11:27":{"price":1.1155,"nominal":"291","volume":"3","trades":"1"},"11:26":{"price":1.1175,"nominal":"447","volume":"5","trades":"1"},"11:25":{"price":1.1175,"nominal":"400","volume":"4","trades":"1"},"11:24":{"price":1.1175,"nominal":"400","volume":"4","trades":"1"},"11:23":{"price":1.1175,"nominal":"400","volume":"4","trades":"1"},"11:22":{"price":1.1175,"nominal":"18941","volume":"212","trades":"2"},"11:21":{"price":1.1175,"nominal":"18941","volume":"212","trades":"2"},"11:20":{"price":1.1175,"nominal":"1119","volume":"13","trades":"2"},"11:19":{"price":1.1175,"nominal":"1119","volume":"13","trades":"2"},"11:18":{"price":1.1175,"nominal":"1119","volume":"13","trades":"2"},"11:17":{"price":1.1175,"nominal":"1119","volume":"13","trades":"2"},"11:16":{"price":1.1175,"nominal":"1119","volume":"13","trades":"2"},"11:15":{"price":1.1175,"nominal":"1119","volume":"13","trades":"2"},"11:14":{"price":1.1175,"nominal":"1119","volume":"13","trades":"2"},"11:13":{"price":1.118,"nominal":"2620","volume":"29","trades":"2"},"11:12":{"price":1.118,"nominal":"2620","volume":"29","trades":"2"},"11:11":{"price":1.118,"nominal":"2620","volume":"29","trades":"2"},"11:10":{"price":1.118,"nominal":"2620","volume":"29","trades":"2"},"11:09":{"price":1.118,"nominal":"2620","volume":"29","trades":"2"},"11:08":{"price":1.118,"nominal":"2620","volume":"29","trades":"2"},"11:07":{"price":1.1175,"nominal":"2158","volume":"24","trades":"2"},"11:06":{"price":1.1175,"nominal":"2158","volume":"24","trades":"2"},"11:05":{"price":1.1175,"nominal":"2158","volume":"24","trades":"2"},"11:04":{"price":1.1135,"nominal":"2700","volume":"30","trades":"1"},"11:03":{"price":1.118,"nominal":"3039","volume":"34","trades":"3"},"11:02":{"price":1.111,"nominal":"1350","volume":"15","trades":"1"},"11:01":{"price":1.111,"nominal":"397","volume":"4","trades":"3"},"11:00":{"price":1.115,"nominal":"6841","volume":"76","trades":"6"},"10:57":{"price":1.1185,"nominal":"1985","volume":"22","trades":"1"},"10:53":{"price":1.1185,"nominal":"204","volume":"2","trades":"1"},"10:50":{"price":1.1185,"nominal":"88","volume":"1","trades":"1"},"10:44":{"price":1.117,"nominal":"88","volume":"1","trades":"1"},"10:40":{"price":1.117,"nominal":"100","volume":"1","trades":"1"},"10:38":{"price":1.119,"nominal":"353","volume":"4","trades":"2"},"10:36":{"price":1.12,"nominal":"653","volume":"7","trades":"1"},"10:33":{"price":1.12,"nominal":"1","volume":"0","trades":"1"},"10:30":{"price":1.12,"nominal":"0","volume":"0","trades":"1"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":1.082,"nominal":"4339","volume":"47","trades":"1"},"16:58":{"price":1.082,"nominal":"4339","volume":"47","trades":"1"},"16:57":{"price":1.082,"nominal":"4339","volume":"47","trades":"1"},"16:56":{"price":1.082,"nominal":"4339","volume":"47","trades":"1"},"16:55":{"price":1.082,"nominal":"4339","volume":"47","trades":"1"},"16:54":{"price":1.082,"nominal":"4339","volume":"47","trades":"1"},"16:53":{"price":1.082,"nominal":"4339","volume":"47","trades":"1"},"16:52":{"price":1.082,"nominal":"4339","volume":"47","trades":"1"},"16:51":{"price":1.082,"nominal":"4339","volume":"47","trades":"1"},"16:50":{"price":1.082,"nominal":"4339","volume":"47","trades":"1"},"16:49":{"price":1.082,"nominal":"4339","volume":"47","trades":"1"},"16:48":{"price":1.082,"nominal":"4339","volume":"47","trades":"1"},"16:47":{"price":1.082,"nominal":"4339","volume":"47","trades":"1"},"16:46":{"price":1.082,"nominal":"4339","volume":"47","trades":"1"},"16:45":{"price":1.082,"nominal":"4339","volume":"47","trades":"1"},"16:44":{"price":1.082,"nominal":"4339","volume":"47","trades":"1"},"16:43":{"price":1.082,"nominal":"973","volume":"10","trades":"2"},"16:42":{"price":1.082,"nominal":"973","volume":"10","trades":"2"},"16:41":{"price":1.0765,"nominal":"973","volume":"11","trades":"1"},"16:40":{"price":1.0765,"nominal":"973","volume":"11","trades":"1"},"16:39":{"price":1.0765,"nominal":"973","volume":"11","trades":"1"},"16:38":{"price":1.0765,"nominal":"973","volume":"11","trades":"1"},"16:37":{"price":1.0765,"nominal":"973","volume":"11","trades":"1"},"16:36":{"price":1.0765,"nominal":"973","volume":"11","trades":"1"},"16:35":{"price":1.0765,"nominal":"973","volume":"11","trades":"1"},"16:34":{"price":1.0765,"nominal":"973","volume":"11","trades":"1"},"16:33":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:32":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:31":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:30":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:29":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:28":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:27":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:26":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:25":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:24":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:23":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:22":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:21":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:20":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:19":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:18":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:17":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:16":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:15":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:14":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:13":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:12":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:11":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:10":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:09":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:08":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:07":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:06":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:05":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:04":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:03":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:02":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:01":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"16:00":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"15:59":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"15:58":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"15:57":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"15:56":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"15:55":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"15:54":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"15:53":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"15:52":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"15:51":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"15:50":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"15:49":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"15:48":{"price":1.08,"nominal":"11092","volume":"120","trades":"5"},"15:47":{"price":1.082,"nominal":"15000","volume":"162","trades":"1"},"15:46":{"price":1.082,"nominal":"15000","volume":"162","trades":"1"},"15:45":{"price":1.082,"nominal":"15000","volume":"162","trades":"1"},"15:44":{"price":1.082,"nominal":"15000","volume":"162","trades":"1"},"15:43":{"price":1.082,"nominal":"15000","volume":"162","trades":"1"},"15:42":{"price":1.082,"nominal":"15000","volume":"162","trades":"1"},"15:41":{"price":1.082,"nominal":"15000","volume":"162","trades":"1"},"15:40":{"price":1.082,"nominal":"15000","volume":"162","trades":"1"},"15:39":{"price":1.082,"nominal":"15000","volume":"162","trades":"1"},"15:38":{"price":1.082,"nominal":"15000","volume":"162","trades":"1"},"15:37":{"price":1.082,"nominal":"15000","volume":"162","trades":"1"},"15:36":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:35":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:34":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:33":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:32":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:31":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:30":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:29":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:28":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:27":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:26":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:25":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:24":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:23":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:22":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:21":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:20":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:19":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:18":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:17":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:16":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:15":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:14":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:13":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:12":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:11":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:10":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:09":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:08":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:07":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:06":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:05":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:04":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:03":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:02":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:01":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"15:00":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"14:59":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"14:58":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"14:57":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"14:56":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"14:55":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"14:54":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"14:53":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"14:52":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"14:51":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"14:50":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"14:49":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"14:48":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"14:47":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"14:46":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"14:45":{"price":1.082,"nominal":"720","volume":"8","trades":"1"},"14:44":{"price":1.082,"nominal":"910","volume":"10","trades":"1"},"14:43":{"price":1.082,"nominal":"910","volume":"10","trades":"1"},"14:42":{"price":1.082,"nominal":"910","volume":"10","trades":"1"},"14:41":{"price":1.082,"nominal":"910","volume":"10","trades":"1"},"14:40":{"price":1.082,"nominal":"910","volume":"10","trades":"1"},"14:39":{"price":1.082,"nominal":"910","volume":"10","trades":"1"},"14:38":{"price":1.082,"nominal":"910","volume":"10","trades":"1"},"14:37":{"price":1.082,"nominal":"910","volume":"10","trades":"1"},"14:36":{"price":1.082,"nominal":"910","volume":"10","trades":"1"},"14:35":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:34":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:33":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:32":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:31":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:30":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:29":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:28":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:27":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:26":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:25":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:24":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:23":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:22":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:21":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:20":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:19":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:18":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:17":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:16":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:15":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:14":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:13":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:12":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:11":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:10":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:09":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:08":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:07":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:06":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:05":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:04":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:03":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:02":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:01":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"14:00":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:59":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:58":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:57":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:56":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:55":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:54":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:53":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:52":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:51":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:50":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:49":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:48":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:47":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:46":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:45":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:44":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:43":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:42":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:41":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:40":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:39":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:38":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:37":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:36":{"price":1.082,"nominal":"1","volume":"0","trades":"1"},"13:35":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:34":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:33":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:32":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:31":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:30":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:29":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:28":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:27":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:26":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:25":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:24":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:23":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:22":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:21":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:20":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:19":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:18":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:17":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:16":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:15":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:14":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:13":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:12":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:11":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:10":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:09":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:08":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:07":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:06":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:05":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:04":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:03":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:02":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:01":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"13:00":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:59":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:58":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:57":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:56":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:55":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:54":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:53":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:52":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:51":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:50":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:49":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:48":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:47":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:46":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:45":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:44":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:43":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:42":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:41":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:40":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:39":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:38":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:37":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:36":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:35":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:34":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:33":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:32":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:31":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:30":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:29":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:28":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:27":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:26":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:25":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:24":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:23":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:22":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:21":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:20":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:19":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:18":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:17":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:16":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:15":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:14":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:13":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:12":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:11":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:10":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:09":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:08":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:07":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:06":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:05":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:04":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:03":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:02":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:01":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"12:00":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:59":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:58":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:57":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:56":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:55":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:54":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:53":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:52":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:51":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:50":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:49":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:48":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:47":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:46":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:45":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:44":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:43":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:42":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:41":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:40":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:39":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:38":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:37":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:36":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:35":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:34":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:33":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:32":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:31":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:30":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:29":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:28":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:27":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:26":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:25":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:24":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:23":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:22":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:21":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:20":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:19":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:18":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:17":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:16":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:15":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:14":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:13":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:12":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:11":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:10":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:09":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:08":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:07":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:06":{"price":1.0825,"nominal":"1","volume":"0","trades":"1"},"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:43":{"price":1.11,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1591,"return":-0.08},"1w":{"date":"2026-03-12","prev":1577,"return":0.81},"1m":{"date":"2026-02-19","prev":1580,"return":0.61},"3m":{"date":"2025-12-19","prev":1629.1,"return":-2.42},"6m":{"date":"2025-09-19","prev":1595,"return":-0.33},"9m":{"date":"2025-06-19","prev":1213,"return":31.06}}}}},"TO26":{"ticker":"TO26","name":"ARG 2026","kind":"bondsa","img":"ARG","currency":{"ARS":"TO26"},"cashflow":{"2026-10-19":{"interest":0.0775,"amortization":1,"total":1.0775},"2026-04-17":{"interest":0.0775,"amortization":0,"total":0.0775},"2025-10-17":{"interest":0.0775,"amortization":0,"total":0.0775},"2025-04-21":{"interest":0.0775,"amortization":0,"total":0.0775},"2024-10-17":{"interest":0.0775,"amortization":0,"total":0.0775},"2024-04-17":{"interest":0.0775,"amortization":0,"total":0.0775},"2023-10-17":{"interest":0.0775,"amortization":0,"total":0.0775},"2023-04-17":{"interest":0.0775,"amortization":0,"total":0.0775},"2022-10-17":{"interest":0.0775,"amortization":0,"total":0.0775},"2022-04-18":{"interest":0.0775,"amortization":0,"total":0.0775},"2021-10-18":{"interest":0.0775,"amortization":0,"total":0.0775},"2021-04-19":{"interest":0.0775,"amortization":0,"total":0.0775},"2020-10-19":{"interest":0.0775,"amortization":0,"total":0.0775},"2020-04-17":{"interest":0.0775,"amortization":0,"total":0.0775},"2019-10-17":{"interest":0.0775,"amortization":0,"total":0.0775},"2019-04-17":{"interest":0.0775,"amortization":0,"total":0.0775},"2018-10-17":{"interest":0.0775,"amortization":0,"total":0.0775},"2018-04-17":{"interest":0.0775,"amortization":0,"total":0.0775},"2017-10-17":{"interest":0.0775,"amortization":0,"total":0.0775},"2017-04-17":{"interest":0.0775,"amortization":0,"total":0.0775}},"maturity":"2026-10-19","data":{"ARS":{"daily":{"2026-03-19":{"price":0.9899,"ytm":32.94107,"nominal":"800716398","volume":"788599144"},"2026-03-18":{"price":0.986,"ytm":33.7204,"nominal":"781495570","volume":"770850866"},"2026-03-17":{"price":0.9855,"ytm":33.64964,"nominal":"272385379","volume":"268549911"},"2026-03-16":{"price":0.985,"ytm":33.57968,"nominal":"1129053284","volume":"1108329059"},"2026-03-13":{"price":0.9748,"ytm":35.93575,"nominal":"538712528","volume":"525428569"},"2026-03-12":{"price":0.9745,"ytm":35.3976,"nominal":"65905056","volume":"64317972"},"2026-03-11":{"price":0.976,"ytm":34.82727,"nominal":"243493713","volume":"237726150"},"2026-03-10":{"price":0.9749,"ytm":34.90133,"nominal":"565861570","volume":"550778316"},"2026-03-09":{"price":0.975,"ytm":34.68187,"nominal":"362428996","volume":"351949892"},"2026-03-06":{"price":0.9725,"ytm":35.09714,"nominal":"87790494","volume":"85133514"},"2026-03-05":{"price":0.9723,"ytm":34.56818,"nominal":"232128116","volume":"225515466"},"2026-03-04":{"price":0.9711,"ytm":34.66611,"nominal":"145443326","volume":"140961435"},"2026-03-03":{"price":0.9705,"ytm":34.62065,"nominal":"440694300","volume":"427548844"},"2026-03-02":{"price":0.9711,"ytm":34.29189,"nominal":"347202835","volume":"337096219"},"2026-02-27":{"price":0.9684,"ytm":34.74388,"nominal":"86038583","volume":"83274734"},"2026-02-26":{"price":0.9626,"ytm":35.54997,"nominal":"129967557","volume":"124338236"},"2026-02-25":{"price":0.96,"ytm":35.97411,"nominal":"127511497","volume":"121897615"},"2026-02-24":{"price":0.958,"ytm":36.2555,"nominal":"167440066","volume":"159723828"},"2026-02-23":{"price":0.9515,"ytm":37.60581,"nominal":"86344458","volume":"81960920"},"2026-02-20":{"price":0.944,"ytm":39.21087,"nominal":"305896885","volume":"288685986"},"2026-02-19":{"price":0.9441,"ytm":38.57348,"nominal":"114416904","volume":"108751774"},"2026-02-18":{"price":0.945,"ytm":38.16016,"nominal":"278366785","volume":"265211336"},"2026-02-13":{"price":0.9499,"ytm":36.44446,"nominal":"586220862","volume":"553749292"},"2026-02-12":{"price":0.939,"ytm":38.39108,"nominal":"168720828","volume":"158151054"},"2026-02-11":{"price":0.9329,"ytm":39.61905,"nominal":"95330464","volume":"89401139"},"2026-02-10":{"price":0.938,"ytm":38.23684,"nominal":"147124638","volume":"138286297"},"2026-02-09":{"price":0.935,"ytm":38.73614,"nominal":"36390258","volume":"34183519"},"2026-02-06":{"price":0.9402,"ytm":37.35817,"nominal":"254946275","volume":"239603384"},"2026-02-05":{"price":0.9349,"ytm":37.99971,"nominal":"43555599","volume":"40721907"},"2026-02-04":{"price":0.938,"ytm":37.12119,"nominal":"74604546","volume":"70020118"},"2026-02-03":{"price":0.938,"ytm":36.94153,"nominal":"104380219","volume":"97269060"},"2026-02-02":{"price":0.9323,"ytm":38.02879,"nominal":"112933619","volume":"104766601"},"2026-01-30":{"price":0.9424,"ytm":35.62926,"nominal":"40196502","volume":"37633694"},"2026-01-29":{"price":0.93,"ytm":37.81161,"nominal":"253427612","volume":"235735008"},"2026-01-28":{"price":0.93,"ytm":37.6326,"nominal":"132410328","volume":"123875552"},"2026-01-27":{"price":0.9275,"ytm":38.00184,"nominal":"67305954","volume":"62371556"},"2026-01-26":{"price":0.9255,"ytm":38.26082,"nominal":"391339534","volume":"360729929"},"2026-01-23":{"price":0.925,"ytm":38.19075,"nominal":"445126380","volume":"410182443"},"2026-01-22":{"price":0.9183,"ytm":39.11517,"nominal":"135151899","volume":"123991771"},"2026-01-21":{"price":0.921,"ytm":38.34826,"nominal":"201632921","volume":"185780684"},"2026-01-20":{"price":0.923,"ytm":37.74299,"nominal":"129272526","volume":"119297940"},"2026-01-19":{"price":0.927,"ytm":36.72374,"nominal":"32782619","volume":"30343872"},"2026-01-16":{"price":0.9315,"ytm":35.62008,"nominal":"67656276","volume":"62940669"},"2026-01-15":{"price":0.9309,"ytm":35.26632,"nominal":"169277721","volume":"156633789"},"2026-01-14":{"price":0.9319,"ytm":34.90684,"nominal":"239803403","volume":"222224691"},"2026-01-13":{"price":0.922,"ytm":36.77527,"nominal":"155763462","volume":"144029894"},"2026-01-12":{"price":0.9235,"ytm":36.30409,"nominal":"45922009","volume":"42444005"},"2026-01-09":{"price":0.9225,"ytm":36.34853,"nominal":"67061713","volume":"61805084"},"2026-01-08":{"price":0.9246,"ytm":35.45184,"nominal":"32760436","volume":"30040577"},"2026-01-07":{"price":0.915,"ytm":37.23809,"nominal":"138532521","volume":"126948805"},"2026-01-06":{"price":0.92,"ytm":36.06528,"nominal":"102491573","volume":"94259682"},"2026-01-05":{"price":0.9202,"ytm":35.87009,"nominal":"35838952","volume":"33093262"},"2026-01-02":{"price":0.9245,"ytm":34.86591,"nominal":"32458266","volume":"29997419"},"2025-12-30":{"price":0.917,"ytm":35.89305,"nominal":"278155317","volume":"255591492"},"2025-12-29":{"price":0.9222,"ytm":34.43562,"nominal":"76618585","volume":"70697740"},"2025-12-26":{"price":0.9249,"ytm":33.77759,"nominal":"41242260","volume":"38084932"},"2025-12-24":{"price":0.929,"ytm":32.46534,"nominal":"17221846","volume":"15884508"},"2025-12-23":{"price":0.9201,"ytm":33.98837,"nominal":"352097066","volume":"325852543"},"2025-12-22":{"price":0.9245,"ytm":33.03152,"nominal":"78707067","volume":"72749578"},"2025-12-19":{"price":0.9254,"ytm":32.73273,"nominal":"119067047","volume":"110031320"},"2025-12-18":{"price":0.9252,"ytm":32.37807,"nominal":"318929726","volume":"294579129"},"2025-12-17":{"price":0.9433,"ytm":29.05173,"nominal":"213601860","volume":"199660369"},"2025-12-16":{"price":0.9268,"ytm":31.83507,"nominal":"136465548","volume":"125478296"},"2025-12-15":{"price":0.9263,"ytm":31.79916,"nominal":"305720023","volume":"284020382"},"2025-12-12":{"price":0.9249,"ytm":31.92394,"nominal":"959529322","volume":"882727280"},"2025-12-11":{"price":0.9131,"ytm":33.66096,"nominal":"293233129","volume":"267932060"},"2025-12-10":{"price":0.915,"ytm":33.18788,"nominal":"40677053","volume":"37035080"},"2025-12-09":{"price":0.915,"ytm":33.05941,"nominal":"145911500","volume":"133310190"},"2025-12-05":{"price":0.9166,"ytm":32.52229,"nominal":"189930021","volume":"174476434"},"2025-12-04":{"price":0.907,"ytm":33.84581,"nominal":"27822237","volume":"25313073"},"2025-12-03":{"price":0.914,"ytm":32.48346,"nominal":"221944755","volume":"202714433"},"2025-12-02":{"price":0.914,"ytm":32.36093,"nominal":"545963974","volume":"498365020"},"2025-12-01":{"price":0.9085,"ytm":33.19863,"nominal":"474808173","volume":"430721458"},"2025-11-28":{"price":0.9015,"ytm":34.30841,"nominal":"38608480","volume":"34695232"},"2025-11-27":{"price":0.8989,"ytm":34.38236,"nominal":"52386688","volume":"46831908"},"2025-11-26":{"price":0.9009,"ytm":33.9031,"nominal":"182382756","volume":"162877684"},"2025-11-25":{"price":0.904,"ytm":33.23874,"nominal":"65369502","volume":"58545124"},"2025-11-21":{"price":0.9016,"ytm":33.53121,"nominal":"1647898","volume":"1485670"},"2025-11-20":{"price":0.901,"ytm":33.63533,"nominal":"226319580","volume":"202665480"},"2025-11-19":{"price":0.8813,"ytm":36.45861,"nominal":"373741736","volume":"333097793"},"2025-11-18":{"price":0.893,"ytm":34.27486,"nominal":"135405402","volume":"120895071"},"2025-11-17":{"price":0.899,"ytm":33.12602,"nominal":"740910685","volume":"661369164"},"2025-11-14":{"price":0.899,"ytm":33.00703,"nominal":"151623011","volume":"135196895"},"2025-11-13":{"price":0.8897,"ytm":34.22441,"nominal":"331884258","volume":"294205347"},"2025-11-12":{"price":0.895,"ytm":33.20746,"nominal":"180553684","volume":"161859191"},"2025-11-11":{"price":0.898,"ytm":32.59037,"nominal":"357818478","volume":"320435179"},"2025-11-10":{"price":0.895,"ytm":32.97332,"nominal":"1200946585","volume":"1071942360"},"2025-11-07":{"price":0.8943,"ytm":32.97364,"nominal":"346815785","volume":"307132305"},"2025-11-06":{"price":0.8936,"ytm":32.74458,"nominal":"52434487","volume":"46937408"},"2025-11-05":{"price":0.8843,"ytm":34.17124,"nominal":"386610093","volume":"343284245"},"2025-11-04":{"price":0.89,"ytm":33.10811,"nominal":"142470905","volume":"126974752"},"2025-11-03":{"price":0.8922,"ytm":32.63417,"nominal":"149542527","volume":"134102404"},"2025-10-31":{"price":0.893,"ytm":32.39224,"nominal":"888437335","volume":"791278519"},"2025-10-30":{"price":0.8757,"ytm":34.89234,"nominal":"770799767","volume":"672325056"},"2025-10-29":{"price":0.8698,"ytm":35.76144,"nominal":"108721960","volume":"94134068"},"2025-10-28":{"price":0.8624,"ytm":36.89409,"nominal":"1926551137","volume":"1641366654"},"2025-10-27":{"price":0.848,"ytm":39.26609,"nominal":"1228899967","volume":"1049275616"},"2025-10-24":{"price":0.781,"ytm":51.9773,"nominal":"407750574","volume":"320774386"},"2025-10-23":{"price":0.77,"ytm":53.72624,"nominal":"1555665890","volume":"1197731828"},"2025-10-22":{"price":0.7599,"ytm":55.702,"nominal":"470168237","volume":"356948551"},"2025-10-21":{"price":0.746,"ytm":58.57265,"nominal":"422759375","volume":"314653155"},"2025-10-20":{"price":0.74,"ytm":59.71801,"nominal":"176688169","volume":"130695879"},"2025-10-17":{"price":0.7429,"ytm":58.84672,"nominal":"372770373","volume":"276694146"},"2025-10-16":{"price":0.7379,"ytm":59.33717,"nominal":"693757355","volume":"513019315"},"2025-10-15":{"price":0.814,"ytm":59.41839,"nominal":"80257803","volume":"65057324"},"2025-10-14":{"price":0.8214,"ytm":57.54284,"nominal":"277273308","volume":"227658419"},"2025-10-13":{"price":0.8301,"ytm":55.43963,"nominal":"130127065","volume":"108362106"},"2025-10-09":{"price":0.8005,"ytm":61.05893,"nominal":"321370333","volume":"255855932"},"2025-10-08":{"price":0.7731,"ytm":67.2725,"nominal":"123705221","volume":"96025297"},"2025-10-07":{"price":0.785,"ytm":64.15702,"nominal":"246265252","volume":"193339387"},"2025-10-06":{"price":0.789,"ytm":62.97542,"nominal":"54690798","volume":"43131325"},"2025-10-03":{"price":0.789,"ytm":62.73198,"nominal":"104500135","volume":"81203281"},"2025-10-02":{"price":0.7739,"ytm":65.52016,"nominal":"386847672","volume":"297423420"},"2025-10-01":{"price":0.774,"ytm":65.24413,"nominal":"249559827","volume":"194085257"},"2025-09-30":{"price":0.7889,"ytm":61.56515,"nominal":"169487310","volume":"133614731"},"2025-09-29":{"price":0.79,"ytm":61.0863,"nominal":"141468177","volume":"113686014"},"2025-09-26":{"price":0.7999,"ytm":58.68351,"nominal":"224660330","volume":"177499891"},"2025-09-25":{"price":0.7955,"ytm":58.97962,"nominal":"264234483","volume":"213977978"},"2025-09-24":{"price":0.8184,"ytm":53.98342,"nominal":"413432429","volume":"335275619"},"2025-09-23":{"price":0.7824,"ytm":61.40498,"nominal":"120104058","volume":"93327780"},"2025-09-22":{"price":0.76,"ytm":66.29355,"nominal":"685099056","volume":"511134225"},"2025-09-19":{"price":0.71,"ytm":78.6889,"nominal":"464602339","volume":"337020726"},"2025-09-18":{"price":0.73,"ytm":72.56662,"nominal":"210789185","volume":"158229470"},"2025-09-17":{"price":0.8039,"ytm":55.54996,"nominal":"119628889","volume":"95012323"},"2025-09-16":{"price":0.7988,"ytm":56.3956,"nominal":"71671576","volume":"57516169"},"2025-09-15":{"price":0.825,"ytm":51.0044,"nominal":"202653811","volume":"161774961"},"2025-09-12":{"price":0.8039,"ytm":54.96107,"nominal":"253066857","volume":"203418611"},"2025-09-11":{"price":0.8075,"ytm":53.67186,"nominal":"166489885","volume":"134110892"},"2025-09-10":{"price":0.79,"ytm":57.00038,"nominal":"52206402","volume":"41266279"},"2025-09-09":{"price":0.7787,"ytm":59.14993,"nominal":"54860425","volume":"42678124"},"2025-09-08":{"price":0.7769,"ytm":59.32086,"nominal":"180178210","volume":"138964805"},"2025-09-05":{"price":0.8083,"ytm":52.77869,"nominal":"99585038","volume":"79828320"},"2025-09-04":{"price":0.8,"ytm":53.84313,"nominal":"137479021","volume":"108419364"},"2025-09-03":{"price":0.8,"ytm":53.65954,"nominal":"124701409","volume":"99767226"},"2025-09-02":{"price":0.8085,"ytm":51.84925,"nominal":"106259232","volume":"85946992"},"2025-09-01":{"price":0.819,"ytm":49.72055,"nominal":"67482773","volume":"54999780"},"2025-08-29":{"price":0.8066,"ytm":51.85922,"nominal":"147822744","volume":"118898695"},"2025-08-28":{"price":0.7975,"ytm":53.05996,"nominal":"410283838","volume":"326455681"},"2025-08-27":{"price":0.8,"ytm":52.4088,"nominal":"298995148","volume":"236507949"},"2025-08-26":{"price":0.7989,"ytm":52.44232,"nominal":"55437035","volume":"43758045"},"2025-08-25":{"price":0.79,"ytm":53.9625,"nominal":"88038124","volume":"70029011"},"2025-08-22":{"price":0.8099,"ytm":50.0643,"nominal":"292889875","volume":"234983757"},"2025-08-21":{"price":0.815,"ytm":48.6651,"nominal":"52722919","volume":"43577779"},"2025-08-20":{"price":0.83,"ytm":45.90212,"nominal":"50763000","volume":"42540459"},"2025-08-19":{"price":0.8447,"ytm":43.30345,"nominal":"29406913","volume":"24722981"},"2025-08-18":{"price":0.849,"ytm":42.46907,"nominal":"41256666","volume":"35004877"},"2025-08-14":{"price":0.8575,"ytm":40.98188,"nominal":"42854618","volume":"36395642"},"2025-08-13":{"price":0.8548,"ytm":40.90055,"nominal":"27465651","volume":"23426556"},"2025-08-12":{"price":0.855,"ytm":40.74415,"nominal":"24325894","volume":"20701151"},"2025-08-11":{"price":0.8448,"ytm":42.22357,"nominal":"77463812","volume":"66081430"},"2025-08-08":{"price":0.8475,"ytm":41.66751,"nominal":"61656337","volume":"52213196"},"2025-08-07":{"price":0.8599,"ytm":39.38382,"nominal":"168369969","volume":"144482201"},"2025-08-06":{"price":0.8638,"ytm":38.68002,"nominal":"46482509","volume":"39987802"},"2025-08-05":{"price":0.8607,"ytm":39.02833,"nominal":"34280831","volume":"29515290"},"2025-08-04":{"price":0.861,"ytm":38.86728,"nominal":"28564584","volume":"24720580"},"2025-08-01":{"price":0.858,"ytm":39.20036,"nominal":"70968673","volume":"60740237"},"2025-07-31":{"price":0.861,"ytm":38.40999,"nominal":"117205061","volume":"100229290"},"2025-07-30":{"price":0.8498,"ytm":39.96464,"nominal":"43387591","volume":"36994051"},"2025-07-29":{"price":0.8457,"ytm":40.46621,"nominal":"34907321","volume":"29694110"},"2025-07-28":{"price":0.842,"ytm":40.90919,"nominal":"39784700","volume":"33509740"},"2025-07-25":{"price":0.8502,"ytm":39.55414,"nominal":"36231353","volume":"30740551"},"2025-07-24":{"price":0.847,"ytm":39.68428,"nominal":"19056721","volume":"16183228"},"2025-07-23":{"price":0.85,"ytm":39.12612,"nominal":"38937826","volume":"33214092"},"2025-07-22":{"price":0.85,"ytm":39.01332,"nominal":"87142417","volume":"73218758"},"2025-07-21":{"price":0.8511,"ytm":38.7405,"nominal":"64832712","volume":"54875162"},"2025-07-18":{"price":0.856,"ytm":37.9211,"nominal":"74102589","volume":"63499277"},"2025-07-17":{"price":0.862,"ytm":36.75055,"nominal":"43490550","volume":"37762594"},"2025-07-16":{"price":0.8692,"ytm":35.64743,"nominal":"15750026","volume":"13639830"},"2025-07-15":{"price":0.8696,"ytm":35.4929,"nominal":"79152715","volume":"68919321"},"2025-07-14":{"price":0.88,"ytm":33.98841,"nominal":"182545576","volume":"159691480"},"2025-07-11":{"price":0.88,"ytm":33.89449,"nominal":"54420640","volume":"47977983"},"2025-07-10":{"price":0.8885,"ytm":32.50479,"nominal":"92373260","volume":"80796145"},"2025-07-08":{"price":0.868,"ytm":35.12331,"nominal":"205075872","volume":"176447761"},"2025-07-07":{"price":0.8585,"ytm":36.21976,"nominal":"212580431","volume":"182832730"},"2025-07-04":{"price":0.8647,"ytm":35.27899,"nominal":"95567997","volume":"83392541"},"2025-07-03":{"price":0.8652,"ytm":34.92537,"nominal":"45786051","volume":"39713483"},"2025-07-02":{"price":0.8638,"ytm":35.01743,"nominal":"163030110","volume":"140533941"},"2025-07-01":{"price":0.856,"ytm":35.9692,"nominal":"101875072","volume":"87151707"},"2025-06-30":{"price":0.86,"ytm":35.33491,"nominal":"36844074","volume":"31866226"},"2025-06-27":{"price":0.8606,"ytm":35.16001,"nominal":"109587754","volume":"94806338"},"2025-06-26":{"price":0.874,"ytm":33.1374,"nominal":"28450434","volume":"24867765"},"2025-06-25":{"price":0.8789,"ytm":32.42761,"nominal":"17388460","volume":"15171702"},"2025-06-24":{"price":0.877,"ytm":32.58226,"nominal":"47975957","volume":"41855863"},"2025-06-23":{"price":0.8744,"ytm":32.82561,"nominal":"76413589","volume":"66696181"},"2025-06-19":{"price":0.8824,"ytm":31.73689,"nominal":"62313366","volume":"54997767"},"2025-06-18":{"price":0.888,"ytm":30.72559,"nominal":"138879599","volume":"123459524"},"2025-06-17":{"price":0.8942,"ytm":29.90132,"nominal":"53385834","volume":"48403312"},"2025-06-13":{"price":0.9,"ytm":29.13841,"nominal":"375156342","volume":"337455072"},"2025-06-12":{"price":0.8875,"ytm":30.31815,"nominal":"305798670","volume":"272227349"},"2025-06-11":{"price":0.8819,"ytm":30.91227,"nominal":"315096082","volume":"273322880"},"2025-06-10":{"price":0.8775,"ytm":31.36523,"nominal":"226664405","volume":"199534976"},"2025-06-09":{"price":0.895,"ytm":29.20831,"nominal":"451370062","volume":"402932938"},"2025-06-06":{"price":0.885,"ytm":30.30983,"nominal":"198758240","volume":"176802027"},"2025-06-05":{"price":0.898,"ytm":28.57376,"nominal":"86825264","volume":"76243567"},"2025-06-04":{"price":0.8735,"ytm":31.3744,"nominal":"267907072","volume":"234469213"},"2025-06-03":{"price":0.873,"ytm":31.35611,"nominal":"125962492","volume":"109910196"},"2025-06-02":{"price":0.87,"ytm":31.63827,"nominal":"43270005","volume":"37879974"},"2025-05-30":{"price":0.874,"ytm":31.08117,"nominal":"675334127","volume":"583495573"},"2025-05-29":{"price":0.86,"ytm":32.52975,"nominal":"2571664125","volume":"2219331970"},"2025-05-28":{"price":0.8625,"ytm":32.14675,"nominal":"1264491104","volume":"1096456833"},"2025-05-27":{"price":0.8689,"ytm":31.3025,"nominal":"47210917","volume":"40837070"},"2025-05-26":{"price":0.8661,"ytm":31.55826,"nominal":"35958132","volume":"31115761"},"2025-05-23":{"price":0.8648,"ytm":31.6356,"nominal":"89846828","volume":"77677618"},"2025-05-22":{"price":0.8599,"ytm":31.98656,"nominal":"61196757","volume":"52689973"},"2025-05-21":{"price":0.8547,"ytm":32.53111,"nominal":"94251633","volume":"80196774"},"2025-05-20":{"price":0.8639,"ytm":31.35858,"nominal":"74197750","volume":"63447025"},"2025-05-19":{"price":0.857,"ytm":32.09865,"nominal":"60344856","volume":"51774706"},"2025-05-16":{"price":0.845,"ytm":33.46476,"nominal":"65786003","volume":"56090004"},"2025-05-15":{"price":0.8485,"ytm":32.80094,"nominal":"42457946","volume":"36412780"},"2025-05-14":{"price":0.855,"ytm":31.94983,"nominal":"63582796","volume":"54719772"},"2025-05-13":{"price":0.8579,"ytm":31.53324,"nominal":"108759532","volume":"93301350"},"2025-05-12":{"price":0.858,"ytm":31.44647,"nominal":"48725764","volume":"41629347"},"2025-05-09":{"price":0.8597,"ytm":31.1744,"nominal":"87831478","volume":"75047060"},"2025-05-08":{"price":0.8495,"ytm":32.13917,"nominal":"79505825","volume":"66742213"},"2025-05-07":{"price":0.8352,"ytm":33.7642,"nominal":"139573823","volume":"116081639"},"2025-05-06":{"price":0.8144,"ytm":36.24711,"nominal":"599979098","volume":"486411738"},"2025-05-05":{"price":0.8126,"ytm":36.38712,"nominal":"28660133","volume":"23431500"},"2025-04-30":{"price":0.8187,"ytm":35.53752,"nominal":"206615466","volume":"167120094"},"2025-04-29":{"price":0.8065,"ytm":36.63428,"nominal":"1659055988","volume":"1336275509"},"2025-04-28":{"price":0.8085,"ytm":36.29725,"nominal":"618313289","volume":"500268628"},"2025-04-25":{"price":0.8107,"ytm":35.93828,"nominal":"1195213055","volume":"980504703"},"2025-04-24":{"price":0.8087,"ytm":35.93311,"nominal":"204080352","volume":"164517517"},"2025-04-23":{"price":0.7965,"ytm":37.3734,"nominal":"133587193","volume":"106794550"},"2025-04-22":{"price":0.802,"ytm":36.59557,"nominal":"891587304","volume":"711533801"},"2025-04-21":{"price":0.8,"ytm":36.75974,"nominal":"3325290226","volume":"2669979073"},"2025-04-16":{"price":0.8595,"ytm":29.71601,"nominal":"1312996750","volume":"1106902442"},"2025-04-15":{"price":0.86,"ytm":38.43891,"nominal":"193552892","volume":"165390170"},"2025-04-14":{"price":0.845,"ytm":40.28639,"nominal":"109366000","volume":"93003976"},"2025-04-11":{"price":0.81,"ytm":44.97966,"nominal":"77650668","volume":"62803920"},"2025-04-10":{"price":0.7825,"ytm":48.65317,"nominal":"99874369","volume":"78445642"},"2025-04-09":{"price":0.7825,"ytm":48.52498,"nominal":"141438665","volume":"110692996"},"2025-04-08":{"price":0.78,"ytm":48.77457,"nominal":"208809377","volume":"169866768"},"2025-04-07":{"price":0.8197,"ytm":42.94107,"nominal":"86489756","volume":"70986158"},"2025-04-04":{"price":0.838,"ytm":40.38548,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.8477,"ytm":38.83819,"nominal":"19968648","volume":"16748358"},"2025-04-01":{"price":0.844,"ytm":39.21177,"nominal":"23585338","volume":"19940038"},"2025-03-31":{"price":0.84,"ytm":39.52724,"nominal":"102427086","volume":"85746733"},"2025-03-28":{"price":0.847,"ytm":38.54347,"nominal":"70698744","volume":"58686118"},"2025-03-27":{"price":0.834,"ytm":39.90307,"nominal":"55055915","volume":"45951402"},"2025-03-26":{"price":0.8399,"ytm":39.05588,"nominal":"40269783","volume":"33459030"},"2025-03-25":{"price":0.8409,"ytm":38.83487,"nominal":"35173458","volume":"29765901"},"2025-03-21":{"price":0.851,"ytm":37.49083,"nominal":"35397863","volume":"30147340"},"2025-03-20":{"price":0.866,"ytm":35.34683,"nominal":"20435648","volume":"18026122"},"2025-03-19":{"price":0.8628,"ytm":35.63782,"nominal":"84231477","volume":"71359950"},"2025-03-18":{"price":0.8487,"ytm":37.23162,"nominal":"102202733","volume":"87021536"},"2025-03-17":{"price":0.8762,"ytm":33.9257,"nominal":"106666264","volume":"94746195"}},"intraday":{"2026-03-19":{"17:00":{"price":0.9899,"nominal":"66355","volume":"654","trades":"1"},"16:59":{"price":0.9852,"nominal":"5445281","volume":"53908","trades":"2"},"16:58":{"price":0.9852,"nominal":"5445281","volume":"53908","trades":"2"},"16:57":{"price":0.9852,"nominal":"5445281","volume":"53908","trades":"2"},"16:56":{"price":0.9852,"nominal":"5445281","volume":"53908","trades":"2"},"16:55":{"price":0.9852,"nominal":"5445281","volume":"53908","trades":"2"},"16:54":{"price":0.9852,"nominal":"5445281","volume":"53908","trades":"2"},"16:53":{"price":0.9852,"nominal":"5445281","volume":"53908","trades":"2"},"16:52":{"price":0.9852,"nominal":"5445281","volume":"53908","trades":"2"},"16:51":{"price":0.9852,"nominal":"5445281","volume":"53908","trades":"2"},"16:50":{"price":0.9852,"nominal":"5445281","volume":"53908","trades":"2"},"16:49":{"price":0.9909,"nominal":"29845718","volume":"293980","trades":"2"},"16:48":{"price":0.9909,"nominal":"29845718","volume":"293980","trades":"2"},"16:47":{"price":0.985,"nominal":"225692","volume":"2223","trades":"3"},"16:46":{"price":0.9849,"nominal":"4750000","volume":"46778","trades":"1"},"16:45":{"price":0.9849,"nominal":"4750000","volume":"46778","trades":"1"},"16:44":{"price":0.9849,"nominal":"4750000","volume":"46778","trades":"1"},"16:43":{"price":0.9848,"nominal":"50000000","volume":"492400","trades":"14"},"16:42":{"price":0.9848,"nominal":"150000000","volume":"1477200","trades":"38"},"16:41":{"price":0.9848,"nominal":"50000000","volume":"492400","trades":"14"},"16:40":{"price":0.9848,"nominal":"95324308","volume":"938754","trades":"27"},"16:39":{"price":0.9849,"nominal":"200000","volume":"1970","trades":"1"},"16:38":{"price":0.9849,"nominal":"102","volume":"1","trades":"1"},"16:37":{"price":0.9846,"nominal":"700000","volume":"6894","trades":"5"},"16:36":{"price":0.9846,"nominal":"700000","volume":"6894","trades":"5"},"16:35":{"price":0.9846,"nominal":"700000","volume":"6894","trades":"5"},"16:34":{"price":0.9846,"nominal":"700000","volume":"6894","trades":"5"},"16:33":{"price":0.9849,"nominal":"7008657","volume":"69031","trades":"7"},"16:32":{"price":0.985,"nominal":"5000758","volume":"49257","trades":"2"},"16:31":{"price":0.985,"nominal":"5000758","volume":"49257","trades":"2"},"16:30":{"price":0.985,"nominal":"5000758","volume":"49257","trades":"2"},"16:29":{"price":0.985,"nominal":"5000758","volume":"49257","trades":"2"},"16:28":{"price":0.985,"nominal":"5000758","volume":"49257","trades":"2"},"16:27":{"price":0.9849,"nominal":"335280","volume":"3302","trades":"4"},"16:26":{"price":0.9849,"nominal":"10000","volume":"98","trades":"1"},"16:25":{"price":0.9849,"nominal":"758","volume":"7","trades":"1"},"16:24":{"price":0.9849,"nominal":"758","volume":"7","trades":"1"},"16:23":{"price":0.9849,"nominal":"758","volume":"7","trades":"1"},"16:22":{"price":0.9849,"nominal":"758","volume":"7","trades":"1"},"16:21":{"price":0.9849,"nominal":"758","volume":"7","trades":"1"},"16:20":{"price":0.9845,"nominal":"1435","volume":"14","trades":"1"},"16:19":{"price":0.9849,"nominal":"5715","volume":"56","trades":"1"},"16:18":{"price":0.9849,"nominal":"5715","volume":"56","trades":"1"},"16:17":{"price":0.9849,"nominal":"1","volume":"0","trades":"1"},"16:16":{"price":0.9849,"nominal":"1","volume":"0","trades":"1"},"16:15":{"price":0.9849,"nominal":"1","volume":"0","trades":"1"},"16:14":{"price":0.9842,"nominal":"50787","volume":"500","trades":"1"},"16:13":{"price":0.9842,"nominal":"50787","volume":"500","trades":"1"},"16:12":{"price":0.9842,"nominal":"50787","volume":"500","trades":"1"},"16:11":{"price":0.9849,"nominal":"1","volume":"0","trades":"1"},"16:10":{"price":0.9849,"nominal":"2108276","volume":"20767","trades":"1"},"16:09":{"price":0.9849,"nominal":"2108276","volume":"20767","trades":"1"},"16:08":{"price":0.9849,"nominal":"2108276","volume":"20767","trades":"1"},"16:07":{"price":0.9849,"nominal":"2108276","volume":"20767","trades":"1"},"16:06":{"price":0.9849,"nominal":"2108276","volume":"20767","trades":"1"},"16:05":{"price":0.9849,"nominal":"2108276","volume":"20767","trades":"1"},"16:04":{"price":0.9849,"nominal":"2108276","volume":"20767","trades":"1"},"16:03":{"price":0.9849,"nominal":"2108276","volume":"20767","trades":"1"},"16:02":{"price":0.985,"nominal":"50000","volume":"492","trades":"1"},"16:01":{"price":0.985,"nominal":"50000","volume":"492","trades":"1"},"16:00":{"price":0.985,"nominal":"50000","volume":"492","trades":"1"},"15:59":{"price":0.985,"nominal":"50000","volume":"492","trades":"1"},"15:58":{"price":0.985,"nominal":"50000","volume":"492","trades":"1"},"15:57":{"price":0.985,"nominal":"50000","volume":"492","trades":"1"},"15:56":{"price":0.985,"nominal":"50000","volume":"492","trades":"1"},"15:55":{"price":0.9841,"nominal":"508282","volume":"5006","trades":"4"},"15:54":{"price":0.9849,"nominal":"200000","volume":"1970","trades":"1"},"15:53":{"price":0.9849,"nominal":"200000","volume":"1970","trades":"1"},"15:52":{"price":0.9849,"nominal":"151746","volume":"1495","trades":"1"},"15:51":{"price":0.9849,"nominal":"151746","volume":"1495","trades":"1"},"15:50":{"price":0.9849,"nominal":"151746","volume":"1495","trades":"1"},"15:49":{"price":0.9849,"nominal":"201","volume":"2","trades":"1"},"15:48":{"price":0.9849,"nominal":"40010","volume":"393","trades":"1"},"15:47":{"price":0.9826,"nominal":"150","volume":"1","trades":"1"},"15:46":{"price":0.9826,"nominal":"150","volume":"1","trades":"1"},"15:45":{"price":0.9826,"nominal":"150","volume":"1","trades":"1"},"15:44":{"price":0.9826,"nominal":"150","volume":"1","trades":"1"},"15:43":{"price":0.9826,"nominal":"150","volume":"1","trades":"1"},"15:42":{"price":0.9849,"nominal":"9990","volume":"98","trades":"1"},"15:41":{"price":0.9849,"nominal":"9990","volume":"98","trades":"1"},"15:40":{"price":0.9849,"nominal":"9990","volume":"98","trades":"1"},"15:39":{"price":0.9849,"nominal":"9990","volume":"98","trades":"1"},"15:38":{"price":0.9845,"nominal":"10","volume":"0","trades":"1"},"15:37":{"price":0.9845,"nominal":"110533","volume":"1089","trades":"2"},"15:36":{"price":0.9849,"nominal":"569","volume":"6","trades":"1"},"15:35":{"price":0.9849,"nominal":"569","volume":"6","trades":"1"},"15:34":{"price":0.9849,"nominal":"569","volume":"6","trades":"1"},"15:33":{"price":0.9849,"nominal":"30","volume":"0","trades":"1"},"15:32":{"price":0.9849,"nominal":"30","volume":"0","trades":"1"},"15:31":{"price":0.9849,"nominal":"30","volume":"0","trades":"1"},"15:30":{"price":0.9849,"nominal":"30","volume":"0","trades":"1"},"15:29":{"price":0.9849,"nominal":"30","volume":"0","trades":"1"},"15:28":{"price":0.9849,"nominal":"30","volume":"0","trades":"1"},"15:27":{"price":0.9849,"nominal":"30","volume":"0","trades":"1"},"15:26":{"price":0.9849,"nominal":"59634","volume":"586","trades":"1"},"15:25":{"price":0.9849,"nominal":"59634","volume":"586","trades":"1"},"15:24":{"price":0.9849,"nominal":"59634","volume":"586","trades":"1"},"15:23":{"price":0.9825,"nominal":"400","volume":"4","trades":"2"},"15:22":{"price":0.9825,"nominal":"400","volume":"4","trades":"2"},"15:21":{"price":0.9825,"nominal":"400","volume":"4","trades":"2"},"15:20":{"price":0.9825,"nominal":"68000","volume":"670","trades":"1"},"15:19":{"price":0.9849,"nominal":"5003","volume":"49","trades":"1"},"15:18":{"price":0.9825,"nominal":"49","volume":"0","trades":"1"},"15:17":{"price":0.9825,"nominal":"49","volume":"0","trades":"1"},"15:16":{"price":0.9825,"nominal":"30459","volume":"300","trades":"1"},"15:15":{"price":0.9825,"nominal":"30459","volume":"300","trades":"1"},"15:14":{"price":0.9825,"nominal":"30459","volume":"300","trades":"1"},"15:13":{"price":0.9825,"nominal":"30459","volume":"300","trades":"1"},"15:12":{"price":0.9849,"nominal":"1752275","volume":"17214","trades":"1"},"15:11":{"price":0.9849,"nominal":"1752275","volume":"17214","trades":"1"},"15:10":{"price":0.9824,"nominal":"27029991","volume":"265853","trades":"10"},"15:09":{"price":0.985,"nominal":"1000","volume":"10","trades":"2"},"15:08":{"price":0.985,"nominal":"1000","volume":"10","trades":"2"},"15:07":{"price":0.985,"nominal":"1000","volume":"10","trades":"2"},"15:06":{"price":0.985,"nominal":"1000","volume":"10","trades":"1"},"15:05":{"price":0.985,"nominal":"1000","volume":"10","trades":"1"},"15:04":{"price":0.985,"nominal":"1000","volume":"10","trades":"1"},"15:03":{"price":0.985,"nominal":"192000","volume":"1891","trades":"1"},"15:02":{"price":0.985,"nominal":"2011","volume":"20","trades":"1"},"15:01":{"price":0.985,"nominal":"2011","volume":"20","trades":"1"},"15:00":{"price":0.985,"nominal":"2011","volume":"20","trades":"1"},"14:59":{"price":0.985,"nominal":"2011","volume":"20","trades":"1"},"14:58":{"price":0.985,"nominal":"2215188","volume":"21820","trades":"2"},"14:57":{"price":0.985,"nominal":"2215188","volume":"21820","trades":"2"},"14:56":{"price":0.985,"nominal":"2215188","volume":"21820","trades":"2"},"14:55":{"price":0.985,"nominal":"5190000","volume":"51121","trades":"1"},"14:54":{"price":0.985,"nominal":"5190000","volume":"51121","trades":"1"},"14:53":{"price":0.985,"nominal":"5190000","volume":"51121","trades":"1"},"14:52":{"price":0.985,"nominal":"5190000","volume":"51121","trades":"1"},"14:51":{"price":0.985,"nominal":"5190000","volume":"51121","trades":"1"},"14:50":{"price":0.985,"nominal":"5190000","volume":"51121","trades":"1"},"14:49":{"price":0.985,"nominal":"5190000","volume":"51121","trades":"1"},"14:48":{"price":0.985,"nominal":"5190000","volume":"51121","trades":"1"},"14:47":{"price":0.985,"nominal":"908","volume":"9","trades":"2"},"14:46":{"price":0.985,"nominal":"908","volume":"9","trades":"2"},"14:45":{"price":0.985,"nominal":"908","volume":"9","trades":"2"},"14:44":{"price":0.985,"nominal":"908","volume":"9","trades":"2"},"14:43":{"price":0.985,"nominal":"908","volume":"9","trades":"2"},"14:42":{"price":0.985,"nominal":"908","volume":"9","trades":"2"},"14:41":{"price":0.9849,"nominal":"33","volume":"0","trades":"1"},"14:40":{"price":0.9849,"nominal":"33","volume":"0","trades":"1"},"14:39":{"price":0.9849,"nominal":"33","volume":"0","trades":"1"},"14:38":{"price":0.9849,"nominal":"33","volume":"0","trades":"1"},"14:37":{"price":0.9849,"nominal":"33","volume":"0","trades":"1"},"14:36":{"price":0.9849,"nominal":"33","volume":"0","trades":"1"},"14:35":{"price":0.9849,"nominal":"33","volume":"0","trades":"1"},"14:34":{"price":0.9849,"nominal":"33","volume":"0","trades":"1"},"14:33":{"price":0.9845,"nominal":"220","volume":"2","trades":"2"},"14:32":{"price":0.9845,"nominal":"220","volume":"2","trades":"2"},"14:31":{"price":0.9845,"nominal":"220","volume":"2","trades":"2"},"14:30":{"price":0.9845,"nominal":"761","volume":"7","trades":"1"},"14:29":{"price":0.9845,"nominal":"1230","volume":"12","trades":"1"},"14:28":{"price":0.9845,"nominal":"1545","volume":"15","trades":"1"},"14:27":{"price":0.9845,"nominal":"1545","volume":"15","trades":"1"},"14:26":{"price":0.9849,"nominal":"103","volume":"1","trades":"1"},"14:25":{"price":0.9849,"nominal":"103","volume":"1","trades":"1"},"14:24":{"price":0.9849,"nominal":"103","volume":"1","trades":"1"},"14:23":{"price":0.9849,"nominal":"103","volume":"1","trades":"1"},"14:22":{"price":0.9849,"nominal":"103","volume":"1","trades":"1"},"14:21":{"price":0.9849,"nominal":"103","volume":"1","trades":"1"},"14:20":{"price":0.9849,"nominal":"103","volume":"1","trades":"1"},"14:19":{"price":0.9849,"nominal":"103","volume":"1","trades":"1"},"14:18":{"price":0.9849,"nominal":"103","volume":"1","trades":"1"},"14:17":{"price":0.9849,"nominal":"103","volume":"1","trades":"1"},"14:16":{"price":0.9849,"nominal":"400000","volume":"3937","trades":"1"},"14:15":{"price":0.9849,"nominal":"400000","volume":"3937","trades":"1"},"14:14":{"price":0.9849,"nominal":"400000","volume":"3937","trades":"1"},"14:13":{"price":0.9842,"nominal":"260453","volume":"2565","trades":"1"},"14:12":{"price":0.9849,"nominal":"1560000","volume":"15364","trades":"5"},"14:11":{"price":0.9849,"nominal":"1560000","volume":"15364","trades":"5"},"14:10":{"price":0.9849,"nominal":"1560000","volume":"15364","trades":"5"},"14:09":{"price":0.9849,"nominal":"5352","volume":"53","trades":"2"},"14:08":{"price":0.9849,"nominal":"5352","volume":"53","trades":"2"},"14:07":{"price":0.9849,"nominal":"5352","volume":"53","trades":"2"},"14:06":{"price":0.9839,"nominal":"134","volume":"1","trades":"1"},"14:05":{"price":0.9839,"nominal":"134","volume":"1","trades":"1"},"14:04":{"price":0.9849,"nominal":"3500","volume":"34","trades":"1"},"14:03":{"price":0.9849,"nominal":"3500","volume":"34","trades":"1"},"14:02":{"price":0.9849,"nominal":"3500","volume":"34","trades":"1"},"14:01":{"price":0.9849,"nominal":"3500","volume":"34","trades":"1"},"14:00":{"price":0.9849,"nominal":"3500","volume":"34","trades":"1"},"13:59":{"price":0.9849,"nominal":"3500","volume":"34","trades":"1"},"13:58":{"price":0.9849,"nominal":"3500","volume":"34","trades":"1"},"13:57":{"price":0.9849,"nominal":"3500","volume":"34","trades":"1"},"13:56":{"price":0.9836,"nominal":"448662","volume":"4419","trades":"3"},"13:55":{"price":0.985,"nominal":"3404","volume":"33","trades":"2"},"13:54":{"price":0.985,"nominal":"3404","volume":"33","trades":"2"},"13:53":{"price":0.985,"nominal":"3404","volume":"33","trades":"2"},"13:52":{"price":0.985,"nominal":"3404","volume":"33","trades":"2"},"13:51":{"price":0.985,"nominal":"3404","volume":"33","trades":"2"},"13:50":{"price":0.985,"nominal":"3404","volume":"33","trades":"2"},"13:49":{"price":0.985,"nominal":"3404","volume":"33","trades":"2"},"13:48":{"price":0.985,"nominal":"3404","volume":"33","trades":"2"},"13:47":{"price":0.985,"nominal":"3404","volume":"33","trades":"2"},"13:46":{"price":0.985,"nominal":"3404","volume":"33","trades":"2"},"13:45":{"price":0.985,"nominal":"3404","volume":"33","trades":"2"},"13:44":{"price":0.9836,"nominal":"40","volume":"0","trades":"1"},"13:43":{"price":0.9836,"nominal":"50000","volume":"492","trades":"1"},"13:42":{"price":0.9836,"nominal":"50000","volume":"492","trades":"1"},"13:41":{"price":0.9836,"nominal":"50000","volume":"492","trades":"1"},"13:40":{"price":0.9836,"nominal":"50000","volume":"492","trades":"1"},"13:39":{"price":0.9836,"nominal":"50000","volume":"492","trades":"1"},"13:38":{"price":0.9836,"nominal":"50000","volume":"492","trades":"1"},"13:37":{"price":0.9836,"nominal":"50000","volume":"492","trades":"1"},"13:36":{"price":0.9836,"nominal":"50000","volume":"492","trades":"1"},"13:35":{"price":0.9836,"nominal":"50000","volume":"492","trades":"1"},"13:34":{"price":0.9836,"nominal":"50000","volume":"492","trades":"1"},"13:33":{"price":0.9849,"nominal":"40","volume":"0","trades":"2"},"13:32":{"price":0.9849,"nominal":"40","volume":"0","trades":"2"},"13:31":{"price":0.9849,"nominal":"40","volume":"0","trades":"2"},"13:30":{"price":0.9849,"nominal":"40","volume":"0","trades":"2"},"13:29":{"price":0.9849,"nominal":"40","volume":"0","trades":"2"},"13:28":{"price":0.9836,"nominal":"22000","volume":"217","trades":"3"},"13:27":{"price":0.9836,"nominal":"22000","volume":"217","trades":"3"},"13:26":{"price":0.9836,"nominal":"3800000","volume":"37430","trades":"1"},"13:25":{"price":0.985,"nominal":"121","volume":"1","trades":"3"},"13:24":{"price":0.985,"nominal":"118321367","volume":"1165465","trades":"4"},"13:23":{"price":0.985,"nominal":"118321367","volume":"1165465","trades":"4"},"13:22":{"price":0.985,"nominal":"118321367","volume":"1165465","trades":"4"},"13:21":{"price":0.985,"nominal":"158690633","volume":"1563103","trades":"9"},"13:20":{"price":0.985,"nominal":"23000119","volume":"226547","trades":"6"},"13:19":{"price":0.9849,"nominal":"3376977","volume":"33233","trades":"1"},"13:18":{"price":0.9849,"nominal":"3376977","volume":"33233","trades":"1"},"13:17":{"price":0.9849,"nominal":"3376977","volume":"33233","trades":"1"},"13:16":{"price":0.9849,"nominal":"3376977","volume":"33233","trades":"1"},"13:15":{"price":0.9849,"nominal":"3376977","volume":"33233","trades":"1"},"13:14":{"price":0.9841,"nominal":"13012671","volume":"128162","trades":"4"},"13:13":{"price":0.9841,"nominal":"13012671","volume":"128162","trades":"4"},"13:12":{"price":0.9841,"nominal":"13012671","volume":"128162","trades":"4"},"13:11":{"price":0.9841,"nominal":"13012671","volume":"128162","trades":"4"},"13:10":{"price":0.985,"nominal":"681494","volume":"6712","trades":"3"},"13:09":{"price":0.9849,"nominal":"1","volume":"0","trades":"1"},"13:08":{"price":0.9849,"nominal":"7110","volume":"70","trades":"1"},"13:07":{"price":0.9849,"nominal":"7110","volume":"70","trades":"1"},"13:06":{"price":0.9849,"nominal":"7110","volume":"70","trades":"1"},"13:05":{"price":0.9849,"nominal":"7110","volume":"70","trades":"1"},"13:04":{"price":0.9849,"nominal":"7110","volume":"70","trades":"1"},"13:03":{"price":0.985,"nominal":"463","volume":"5","trades":"1"},"13:02":{"price":0.985,"nominal":"463","volume":"5","trades":"1"},"13:01":{"price":0.985,"nominal":"463","volume":"5","trades":"1"},"13:00":{"price":0.985,"nominal":"463","volume":"5","trades":"1"},"12:59":{"price":0.985,"nominal":"463","volume":"5","trades":"1"},"12:58":{"price":0.985,"nominal":"463","volume":"5","trades":"1"},"12:57":{"price":0.985,"nominal":"957142","volume":"9428","trades":"1"},"12:56":{"price":0.985,"nominal":"957142","volume":"9428","trades":"1"},"12:55":{"price":0.985,"nominal":"957142","volume":"9428","trades":"1"},"12:54":{"price":0.985,"nominal":"957142","volume":"9428","trades":"1"},"12:53":{"price":0.985,"nominal":"2","volume":"0","trades":"1"},"12:52":{"price":0.985,"nominal":"2","volume":"0","trades":"1"},"12:51":{"price":0.985,"nominal":"2","volume":"0","trades":"1"},"12:50":{"price":0.985,"nominal":"2008","volume":"20","trades":"3"},"12:49":{"price":0.985,"nominal":"2008","volume":"20","trades":"3"},"12:48":{"price":0.985,"nominal":"2008","volume":"20","trades":"3"},"12:47":{"price":0.985,"nominal":"2008","volume":"20","trades":"3"},"12:46":{"price":0.985,"nominal":"2008","volume":"20","trades":"3"},"12:45":{"price":0.985,"nominal":"1202","volume":"12","trades":"2"},"12:44":{"price":0.985,"nominal":"2","volume":"0","trades":"1"},"12:43":{"price":0.985,"nominal":"2","volume":"0","trades":"1"},"12:42":{"price":0.984,"nominal":"13762","volume":"136","trades":"1"},"12:41":{"price":0.9849,"nominal":"1509235","volume":"14864","trades":"5"},"12:40":{"price":0.9849,"nominal":"1014","volume":"10","trades":"1"},"12:39":{"price":0.9849,"nominal":"1000000","volume":"9834","trades":"1"},"12:38":{"price":0.9849,"nominal":"1000000","volume":"9834","trades":"1"},"12:37":{"price":0.9849,"nominal":"1000000","volume":"9834","trades":"1"},"12:36":{"price":0.9832,"nominal":"5364","volume":"53","trades":"4"},"12:35":{"price":0.9832,"nominal":"5364","volume":"53","trades":"4"},"12:34":{"price":0.9835,"nominal":"13","volume":"0","trades":"1"},"12:33":{"price":0.9835,"nominal":"13","volume":"0","trades":"1"},"12:32":{"price":0.985,"nominal":"213290","volume":"2101","trades":"2"},"12:31":{"price":0.985,"nominal":"213290","volume":"2101","trades":"2"},"12:30":{"price":0.985,"nominal":"213290","volume":"2101","trades":"2"},"12:29":{"price":0.985,"nominal":"4777012","volume":"47054","trades":"4"},"12:28":{"price":0.985,"nominal":"4777012","volume":"47054","trades":"4"},"12:27":{"price":0.985,"nominal":"4777012","volume":"47054","trades":"4"},"12:26":{"price":0.985,"nominal":"4777012","volume":"47054","trades":"4"},"12:25":{"price":0.985,"nominal":"4777012","volume":"47054","trades":"4"},"12:24":{"price":0.9833,"nominal":"210","volume":"2","trades":"1"},"12:23":{"price":0.9832,"nominal":"503","volume":"5","trades":"2"},"12:22":{"price":0.9849,"nominal":"1","volume":"0","trades":"1"},"12:21":{"price":0.9849,"nominal":"1","volume":"0","trades":"1"},"12:20":{"price":0.9849,"nominal":"1","volume":"0","trades":"1"},"12:19":{"price":0.9849,"nominal":"1","volume":"0","trades":"1"},"12:18":{"price":0.9849,"nominal":"1","volume":"0","trades":"1"},"12:17":{"price":0.9849,"nominal":"1","volume":"0","trades":"1"},"12:16":{"price":0.9822,"nominal":"5609854","volume":"55115","trades":"1"},"12:15":{"price":0.9822,"nominal":"5609854","volume":"55115","trades":"1"},"12:14":{"price":0.9822,"nominal":"5609854","volume":"55115","trades":"1"},"12:13":{"price":0.9821,"nominal":"66653","volume":"657","trades":"6"},"12:12":{"price":0.9821,"nominal":"66653","volume":"657","trades":"6"},"12:11":{"price":0.9821,"nominal":"66653","volume":"657","trades":"6"},"12:10":{"price":0.9821,"nominal":"66653","volume":"657","trades":"6"},"12:09":{"price":0.9821,"nominal":"66653","volume":"657","trades":"6"},"12:08":{"price":0.985,"nominal":"10000","volume":"99","trades":"1"},"12:07":{"price":0.985,"nominal":"10000","volume":"99","trades":"1"},"12:06":{"price":0.985,"nominal":"29","volume":"0","trades":"1"},"12:05":{"price":0.985,"nominal":"29","volume":"0","trades":"1"},"12:04":{"price":0.985,"nominal":"29","volume":"0","trades":"1"},"12:03":{"price":0.985,"nominal":"29","volume":"0","trades":"1"},"12:02":{"price":0.985,"nominal":"29","volume":"0","trades":"1"},"12:01":{"price":0.985,"nominal":"29","volume":"0","trades":"1"},"12:00":{"price":0.9843,"nominal":"20609137","volume":"203000","trades":"1"},"11:59":{"price":0.9843,"nominal":"20609137","volume":"203000","trades":"1"},"11:58":{"price":0.9843,"nominal":"20609137","volume":"203000","trades":"1"},"11:57":{"price":0.9843,"nominal":"20609137","volume":"203000","trades":"1"},"11:56":{"price":0.985,"nominal":"14411","volume":"142","trades":"3"},"11:55":{"price":0.9843,"nominal":"1499","volume":"15","trades":"2"},"11:54":{"price":0.9843,"nominal":"1499","volume":"15","trades":"2"},"11:53":{"price":0.9843,"nominal":"1499","volume":"15","trades":"2"},"11:52":{"price":0.9843,"nominal":"1499","volume":"15","trades":"2"},"11:51":{"price":0.9843,"nominal":"1499","volume":"15","trades":"2"},"11:50":{"price":0.9843,"nominal":"5600","volume":"55","trades":"1"},"11:49":{"price":0.9843,"nominal":"5600","volume":"55","trades":"1"},"11:48":{"price":0.985,"nominal":"1100","volume":"11","trades":"2"},"11:47":{"price":0.985,"nominal":"1100","volume":"11","trades":"2"},"11:46":{"price":0.985,"nominal":"1100","volume":"11","trades":"2"},"11:45":{"price":0.985,"nominal":"1100","volume":"11","trades":"2"},"11:44":{"price":0.985,"nominal":"15000","volume":"148","trades":"1"},"11:43":{"price":0.985,"nominal":"15000","volume":"148","trades":"1"},"11:42":{"price":0.985,"nominal":"15000","volume":"148","trades":"1"},"11:41":{"price":0.985,"nominal":"15000","volume":"148","trades":"1"},"11:40":{"price":0.985,"nominal":"501000","volume":"4935","trades":"2"},"11:39":{"price":0.985,"nominal":"1","volume":"0","trades":"1"},"11:38":{"price":0.985,"nominal":"1","volume":"0","trades":"1"},"11:37":{"price":0.985,"nominal":"2333","volume":"23","trades":"1"},"11:36":{"price":0.985,"nominal":"2333","volume":"23","trades":"1"},"11:35":{"price":0.985,"nominal":"24949","volume":"246","trades":"1"},"11:34":{"price":0.985,"nominal":"24949","volume":"246","trades":"1"},"11:33":{"price":0.985,"nominal":"24949","volume":"246","trades":"1"},"11:32":{"price":0.985,"nominal":"24949","volume":"246","trades":"1"},"11:31":{"price":0.985,"nominal":"24949","volume":"246","trades":"1"},"11:30":{"price":0.985,"nominal":"24949","volume":"246","trades":"1"},"11:29":{"price":0.985,"nominal":"1997","volume":"20","trades":"1"},"11:28":{"price":0.984,"nominal":"15156","volume":"149","trades":"1"},"11:27":{"price":0.985,"nominal":"81106","volume":"799","trades":"2"},"11:26":{"price":0.985,"nominal":"81106","volume":"799","trades":"2"},"11:25":{"price":0.984,"nominal":"101","volume":"1","trades":"1"},"11:24":{"price":0.984,"nominal":"101","volume":"1","trades":"1"},"11:23":{"price":0.9825,"nominal":"17823","volume":"175","trades":"2"},"11:22":{"price":0.9825,"nominal":"1510438","volume":"14885","trades":"1"},"11:21":{"price":0.9855,"nominal":"103","volume":"1","trades":"2"},"11:20":{"price":0.9855,"nominal":"103","volume":"1","trades":"2"},"11:19":{"price":0.9854,"nominal":"1008","volume":"10","trades":"1"},"11:18":{"price":0.9822,"nominal":"140","volume":"1","trades":"2"},"11:17":{"price":0.9822,"nominal":"140","volume":"1","trades":"2"},"11:16":{"price":0.9854,"nominal":"2027","volume":"20","trades":"2"},"11:15":{"price":0.9854,"nominal":"2027","volume":"20","trades":"2"},"11:14":{"price":0.9854,"nominal":"2027","volume":"20","trades":"2"},"11:13":{"price":0.9821,"nominal":"3325","volume":"33","trades":"1"},"11:12":{"price":0.9821,"nominal":"184659","volume":"1820","trades":"2"},"11:11":{"price":0.9855,"nominal":"116","volume":"1","trades":"2"},"11:10":{"price":0.9855,"nominal":"116","volume":"1","trades":"2"},"11:09":{"price":0.9859,"nominal":"80","volume":"1","trades":"1"},"11:08":{"price":0.9859,"nominal":"80","volume":"1","trades":"1"},"11:07":{"price":0.9859,"nominal":"80","volume":"1","trades":"1"},"11:06":{"price":0.9859,"nominal":"80","volume":"1","trades":"1"},"11:05":{"price":0.9859,"nominal":"80","volume":"1","trades":"1"},"11:04":{"price":0.9859,"nominal":"80","volume":"1","trades":"1"},"11:03":{"price":0.9859,"nominal":"5","volume":"0","trades":"1"},"11:02":{"price":0.9859,"nominal":"5","volume":"0","trades":"1"},"11:01":{"price":0.9859,"nominal":"99","volume":"1","trades":"1"},"11:00":[],"10:58":{"price":0.9859,"nominal":"10267","volume":"101","trades":"2"},"10:57":{"price":0.9859,"nominal":"1","volume":"0","trades":"1"},"10:56":{"price":0.9822,"nominal":"101","volume":"1","trades":"2"},"10:54":{"price":0.9821,"nominal":"1439","volume":"14","trades":"1"},"10:53":{"price":0.9821,"nominal":"266","volume":"3","trades":"1"},"10:51":{"price":0.9821,"nominal":"35319","volume":"349","trades":"1"},"10:47":{"price":0.9879,"nominal":"202","volume":"2","trades":"1"},"10:46":{"price":0.9879,"nominal":"1","volume":"0","trades":"1"},"10:45":{"price":0.9879,"nominal":"99504","volume":"983","trades":"2"},"10:44":{"price":0.9821,"nominal":"89","volume":"1","trades":"1"},"10:43":{"price":0.9821,"nominal":"1","volume":"0","trades":"1"},"10:41":{"price":0.9821,"nominal":"503373","volume":"4943","trades":"1"},"10:40":{"price":0.982,"nominal":"10","volume":"0","trades":"2"},"10:39":{"price":0.9899,"nominal":"36547","volume":"361","trades":"2"},"10:37":{"price":0.9909,"nominal":"4012","volume":"40","trades":"1"},"10:36":{"price":0.9909,"nominal":"29","volume":"0","trades":"1"},"10:33":{"price":0.9929,"nominal":"499993","volume":"4950","trades":"4"},"10:32":{"price":0.99,"nominal":"16373","volume":"162","trades":"1"},"10:31":{"price":0.99,"nominal":"0","volume":"0","trades":"2"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:58":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:57":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:56":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:55":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:54":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:53":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:52":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:51":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:50":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:49":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:48":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:47":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:46":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:45":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:44":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:43":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:42":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:41":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:40":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:39":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:38":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:37":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:36":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:35":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:34":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:33":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:32":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:31":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:30":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:29":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:28":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:27":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:26":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:25":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:24":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:23":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:22":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:21":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:20":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:19":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:18":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:17":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:16":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:15":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:14":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:13":{"price":0.0007,"nominal":"9000","volume":"0","trades":"1"},"16:12":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"16:11":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"16:10":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"16:09":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"16:08":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"16:07":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"16:06":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"16:05":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"16:04":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"16:03":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"16:02":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"16:01":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"16:00":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:59":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:58":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:57":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:56":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:55":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:54":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:53":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:52":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:51":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:50":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:49":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:48":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:47":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:46":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:45":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:44":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:43":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:42":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:41":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:40":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:39":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:38":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:37":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:36":{"price":0.0007,"nominal":"957142","volume":"7","trades":"1"},"15:35":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:34":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:33":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:32":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:31":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:30":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:29":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:28":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:27":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:26":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:25":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:24":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:23":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:22":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:21":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:20":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:19":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:18":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:17":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:16":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:15":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:14":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:13":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:12":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:11":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:10":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:09":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:08":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:07":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:06":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:05":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:04":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:03":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:02":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:01":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"15:00":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:59":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:58":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:57":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:56":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:55":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:54":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:53":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:52":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:51":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:50":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:49":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:48":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:47":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:46":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:45":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:44":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:43":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:42":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:41":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:40":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:39":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:38":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:37":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:36":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:35":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:34":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:33":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:32":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:31":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:30":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:29":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:28":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:27":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:26":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:25":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:24":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:23":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:22":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:21":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:20":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:19":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:18":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:17":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:16":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:15":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:14":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:13":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:12":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:11":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:10":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:09":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:08":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:07":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:06":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:05":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:04":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:03":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:02":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:01":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"14:00":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:59":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:58":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:57":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:56":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:55":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:54":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:53":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:52":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:51":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:50":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:49":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:48":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:47":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:46":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:45":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:44":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:43":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:42":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:41":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:40":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:39":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:38":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:37":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:36":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:35":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:34":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:33":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:32":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:31":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:30":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:29":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:28":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:27":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:26":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:25":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:24":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:23":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:22":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:21":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:20":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:19":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:18":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:17":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:16":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:15":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:14":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:13":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:12":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:11":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:10":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:09":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:08":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:07":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:06":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:05":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:04":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:03":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:02":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:01":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"13:00":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"12:59":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"12:58":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"12:57":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"12:56":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"12:55":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"12:54":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"12:53":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"12:52":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"12:51":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"12:50":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"12:49":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"12:48":{"price":0.0007,"nominal":"7523","volume":"0","trades":"1"},"12:47":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:46":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:45":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:44":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:43":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:42":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:41":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:40":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:39":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:38":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:37":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:36":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:35":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:34":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:33":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:32":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:31":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:30":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:29":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:28":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:27":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:26":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:25":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:24":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:23":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:22":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:21":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:20":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:19":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:18":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:17":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:16":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:15":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:14":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:13":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:12":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:11":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:10":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:09":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:08":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:07":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:06":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:05":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:04":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:03":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:02":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:01":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"12:00":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:59":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:58":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:57":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:56":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:55":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:54":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:53":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:52":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:51":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:50":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:49":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:48":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:47":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:46":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:45":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:44":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:43":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:42":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:41":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:40":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:39":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:38":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:37":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:36":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:35":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:34":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:33":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:32":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:31":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:30":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:29":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:28":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:27":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:26":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:25":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:24":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:23":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:22":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:21":{"price":0.00068,"nominal":"28105","volume":"0","trades":"1"},"11:20":{"price":0.00071,"nominal":"0","volume":"0","trades":"1"},"11:19":{"price":0.00071,"nominal":"0","volume":"0","trades":"1"},"11:18":{"price":0.00071,"nominal":"0","volume":"0","trades":"1"},"11:17":{"price":0.00071,"nominal":"0","volume":"0","trades":"1"},"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":0.986,"return":0.4},"1w":{"date":"2026-03-12","prev":0.9745,"return":1.58},"1m":{"date":"2026-02-19","prev":0.9441,"return":4.85},"3m":{"date":"2025-12-19","prev":0.9254,"return":6.97},"6m":{"date":"2025-09-19","prev":0.71,"return":39.42},"9m":{"date":"2025-06-19","prev":0.8824,"return":12.18},"1y":{"date":"2025-03-19","prev":0.8628,"return":14.73}},"ytm":{"1d":{"date":"2026-03-18","prev":33.7204,"return":-77},"1w":{"date":"2026-03-12","prev":35.3976,"return":-245},"1m":{"date":"2026-02-19","prev":38.57348,"return":-563},"3m":{"date":"2025-12-19","prev":32.73273,"return":20},"6m":{"date":"2025-09-19","prev":78.6889,"return":-4574},"9m":{"date":"2025-06-19","prev":31.73689,"return":120},"1y":{"date":"2025-03-19","prev":35.63782,"return":-269}}}}},"TRAN":{"ticker":"TRAN","name":"Transener","kind":"equity","img":"TRAN","currency":{"ARS":"TRAN","USM":"TRAND"},"data":{"ARS":{"daily":{"2026-03-19":{"price":3702.5,"nominal":"1016624","volume":"3759547760"},"2026-03-18":{"price":3705,"nominal":"1994537","volume":"7408342368"},"2026-03-17":{"price":3987.5,"nominal":"1002192","volume":"4054945400"},"2026-03-16":{"price":4205,"nominal":"579288","volume":"2457724128"},"2026-03-13":{"price":4220,"nominal":"434068","volume":"1836105963"},"2026-03-12":{"price":4217.5,"nominal":"607241","volume":"2564833425"},"2026-03-11":{"price":4215,"nominal":"693274","volume":"2910921368"},"2026-03-10":{"price":4092.5,"nominal":"551854","volume":"2313647748"},"2026-03-09":{"price":4085,"nominal":"423508","volume":"1724283548"},"2026-03-06":{"price":4012.5,"nominal":"615138","volume":"2487760945"},"2026-03-05":{"price":3987.5,"nominal":"754192","volume":"3016730440"},"2026-03-04":{"price":3922.5,"nominal":"418837","volume":"1640482040"},"2026-03-03":{"price":3822.5,"nominal":"797061","volume":"3061339600"},"2026-03-02":{"price":3767.5,"nominal":"502503","volume":"1882696103"},"2026-02-27":{"price":3692.5,"nominal":"609585","volume":"2290611748"},"2026-02-26":{"price":3830,"nominal":"528578","volume":"2019676228"},"2026-02-25":{"price":3842.5,"nominal":"463977","volume":"1807994453"},"2026-02-24":{"price":4007.5,"nominal":"305058","volume":"1218479768"},"2026-02-23":{"price":3945,"nominal":"408835","volume":"1621408688"},"2026-02-20":{"price":4007.5,"nominal":"716292","volume":"2908973228"},"2026-02-19":{"price":3915,"nominal":"486125","volume":"1894757250"},"2026-02-18":{"price":3787.5,"nominal":"452628","volume":"1771033610"},"2026-02-13":{"price":3980,"nominal":"558893","volume":"2233698658"},"2026-02-12":{"price":3887.5,"nominal":"584188","volume":"2320440590"},"2026-02-11":{"price":4132.5,"nominal":"529804","volume":"2189165248"},"2026-02-10":{"price":4050,"nominal":"509494","volume":"2057484023"},"2026-02-09":{"price":4095,"nominal":"828353","volume":"3368893278"},"2026-02-06":{"price":4000,"nominal":"444885","volume":"1768488630"},"2026-02-05":{"price":3862.5,"nominal":"768200","volume":"2969431023"},"2026-02-04":{"price":3942.5,"nominal":"985893","volume":"3888741198"},"2026-02-03":{"price":3915,"nominal":"1504381","volume":"5956032023"},"2026-02-02":{"price":3852.5,"nominal":"955841","volume":"3726464135"},"2026-01-30":{"price":3845,"nominal":"932475","volume":"3581502498"},"2026-01-29":{"price":3747.5,"nominal":"663350","volume":"2469841095"},"2026-01-28":{"price":3662.5,"nominal":"1186402","volume":"4442993215"},"2026-01-27":{"price":3830,"nominal":"1257969","volume":"4825190868"},"2026-01-26":{"price":3647.5,"nominal":"1072462","volume":"3853541415"},"2026-01-23":{"price":3467.5,"nominal":"1283675","volume":"4446222983"},"2026-01-22":{"price":3357.5,"nominal":"917317","volume":"3125316935"},"2026-01-21":{"price":3422.5,"nominal":"1260724","volume":"4278847990"},"2026-01-20":{"price":3345,"nominal":"319480","volume":"1076356128"},"2026-01-19":{"price":3332.5,"nominal":"655633","volume":"2186124198"},"2026-01-16":{"price":3280,"nominal":"542655","volume":"1815049875"},"2026-01-15":{"price":3387.5,"nominal":"1063676","volume":"3611342875"},"2026-01-14":{"price":3292.5,"nominal":"2852866","volume":"9820757720"},"2026-01-13":{"price":3747.5,"nominal":"896750","volume":"3409754095"},"2026-01-12":{"price":3795,"nominal":"608142","volume":"2317045228"},"2026-01-09":{"price":3795,"nominal":"991037","volume":"3756918898"},"2026-01-08":{"price":3675,"nominal":"1072251","volume":"3897962825"},"2026-01-07":{"price":3490,"nominal":"651756","volume":"2259715163"},"2026-01-06":{"price":3457.5,"nominal":"1050777","volume":"3638182638"},"2026-01-05":{"price":3390,"nominal":"1069056","volume":"3600210610"},"2026-01-02":{"price":3470,"nominal":"635744","volume":"2229422378"},"2025-12-30":{"price":3577.5,"nominal":"1395252","volume":"5076716053"},"2025-12-29":{"price":3777.5,"nominal":"1507622","volume":"5870574433"},"2025-12-26":{"price":4180,"nominal":"822025","volume":"3501659983"},"2025-12-24":{"price":4345,"nominal":"215795","volume":"932302848"},"2025-12-23":{"price":4172.5,"nominal":"394944","volume":"1668407700"},"2025-12-22":{"price":4227.5,"nominal":"477238","volume":"2052951563"},"2025-12-19":{"price":4315,"nominal":"391066","volume":"1675440278"},"2025-12-18":{"price":4297.5,"nominal":"982021","volume":"4244375015"},"2025-12-17":{"price":4237.5,"nominal":"746917","volume":"3154444155"},"2025-12-16":{"price":4245,"nominal":"819557","volume":"3427288995"},"2025-12-15":{"price":4062.5,"nominal":"310311","volume":"1259923790"},"2025-12-12":{"price":4047.5,"nominal":"439883","volume":"1780462198"},"2025-12-11":{"price":4020,"nominal":"587667","volume":"2355778753"},"2025-12-10":{"price":3950,"nominal":"596474","volume":"2347742288"},"2025-12-09":{"price":3860,"nominal":"391442","volume":"1522598183"},"2025-12-05":{"price":3957.5,"nominal":"716800","volume":"2842310135"},"2025-12-04":{"price":3817.5,"nominal":"833872","volume":"3218535980"},"2025-12-03":{"price":3670,"nominal":"1059418","volume":"3876112918"},"2025-12-02":{"price":3597.5,"nominal":"602266","volume":"2213492685"},"2025-12-01":{"price":3630,"nominal":"390971","volume":"1404621880"},"2025-11-28":{"price":3455,"nominal":"478127","volume":"1679874338"},"2025-11-27":{"price":3447.5,"nominal":"1076726","volume":"3744255078"},"2025-11-26":{"price":3430,"nominal":"743491","volume":"2580805918"},"2025-11-25":{"price":3427.5,"nominal":"876061","volume":"2963756460"},"2025-11-21":{"price":3382.5,"nominal":"179807","volume":"615618790"},"2025-11-20":{"price":3492.5,"nominal":"476018","volume":"1694726990"},"2025-11-19":{"price":3547.5,"nominal":"522169","volume":"1874853248"},"2025-11-18":{"price":3617.5,"nominal":"397063","volume":"1406140658"},"2025-11-17":{"price":3572.5,"nominal":"428726","volume":"1523272753"},"2025-11-14":{"price":3490,"nominal":"356191","volume":"1195881605"},"2025-11-13":{"price":3215,"nominal":"531462","volume":"1760625428"},"2025-11-12":{"price":3407.5,"nominal":"829229","volume":"2911278728"},"2025-11-11":{"price":3480,"nominal":"810180","volume":"2750103653"},"2025-11-10":{"price":3297.5,"nominal":"631038","volume":"2068785993"},"2025-11-07":{"price":3130,"nominal":"773465","volume":"2422733605"},"2025-11-06":{"price":3072.5,"nominal":"509470","volume":"1582022025"},"2025-11-05":{"price":3060,"nominal":"1142020","volume":"3552847178"},"2025-11-04":{"price":3010,"nominal":"1232283","volume":"3775950145"},"2025-11-03":{"price":2972.5,"nominal":"872648","volume":"2580687550"},"2025-10-31":{"price":2877.5,"nominal":"1036221","volume":"3012910243"},"2025-10-30":{"price":2702.5,"nominal":"808485","volume":"2163840200"},"2025-10-29":{"price":2695,"nominal":"2123023","volume":"5868362905"},"2025-10-28":{"price":2630,"nominal":"1295013","volume":"3447097840"},"2025-10-27":{"price":2442,"nominal":"1651972","volume":"3950032245"},"2025-10-24":{"price":1886,"nominal":"550454","volume":"1030100093"},"2025-10-23":{"price":1819,"nominal":"717064","volume":"1360677621"},"2025-10-22":{"price":1839,"nominal":"409778","volume":"749302679"},"2025-10-21":{"price":1851,"nominal":"372581","volume":"702989323"},"2025-10-20":{"price":1892,"nominal":"440208","volume":"848504070"},"2025-10-17":{"price":1961,"nominal":"357972","volume":"700273207"},"2025-10-16":{"price":1943,"nominal":"229739","volume":"452006799"},"2025-10-15":{"price":1999,"nominal":"364264","volume":"745584608"},"2025-10-14":{"price":2006,"nominal":"629342","volume":"1345183604"},"2025-10-13":{"price":2211,"nominal":"462027","volume":"1013797469"},"2025-10-09":{"price":2079,"nominal":"481045","volume":"988802953"},"2025-10-08":{"price":1934,"nominal":"361641","volume":"684097721"},"2025-10-07":{"price":1922,"nominal":"256342","volume":"482642283"},"2025-10-06":{"price":1917,"nominal":"376062","volume":"720738726"},"2025-10-03":{"price":1929,"nominal":"562233","volume":"1070399016"},"2025-10-02":{"price":1903,"nominal":"698400","volume":"1300379004"},"2025-10-01":{"price":1812,"nominal":"321244","volume":"581302704"},"2025-09-30":{"price":1799,"nominal":"570289","volume":"1010910105"},"2025-09-29":{"price":1858,"nominal":"343751","volume":"633660804"},"2025-09-26":{"price":1859,"nominal":"1095640","volume":"2099268928"},"2025-09-25":{"price":1989,"nominal":"803628","volume":"1686453518"},"2025-09-24":{"price":2179,"nominal":"1502249","volume":"3077557610"},"2025-09-23":{"price":1912,"nominal":"722090","volume":"1360888135"},"2025-09-22":{"price":1788,"nominal":"1113600","volume":"1816580539"},"2025-09-19":{"price":1475,"nominal":"1235909","volume":"1827090926"},"2025-09-18":{"price":1556,"nominal":"1959355","volume":"3095542419"},"2025-09-17":{"price":1748,"nominal":"473611","volume":"839834025"},"2025-09-16":{"price":1808,"nominal":"372862","volume":"679599517"},"2025-09-15":{"price":1809,"nominal":"1428251","volume":"2629748896"},"2025-09-12":{"price":1906,"nominal":"550358","volume":"1061564906"},"2025-09-11":{"price":2001,"nominal":"2764162","volume":"5598206292"},"2025-09-10":{"price":2037,"nominal":"1240119","volume":"2502630834"},"2025-09-09":{"price":1936,"nominal":"1217508","volume":"2312168561"},"2025-09-08":{"price":1883,"nominal":"1527166","volume":"2692155707"},"2025-09-05":{"price":1920,"nominal":"791867","volume":"1543408310"},"2025-09-04":{"price":1970,"nominal":"570580","volume":"1136103120"},"2025-09-03":{"price":1965,"nominal":"461514","volume":"917453505"},"2025-09-02":{"price":2290,"nominal":"1128691","volume":"2590236315"},"2025-09-01":{"price":2340,"nominal":"202737","volume":"476316695"},"2025-08-29":{"price":2380,"nominal":"615875","volume":"1479416685"},"2025-08-28":{"price":2365,"nominal":"265751","volume":"652749810"},"2025-08-27":{"price":2425,"nominal":"419784","volume":"1018180895"},"2025-08-26":{"price":2535,"nominal":"285944","volume":"709106585"},"2025-08-25":{"price":2470,"nominal":"784240","volume":"1969223265"},"2025-08-22":{"price":2625,"nominal":"615520","volume":"1658091770"},"2025-08-21":{"price":2610,"nominal":"210410","volume":"542304575"},"2025-08-20":{"price":2540,"nominal":"213957","volume":"552984180"},"2025-08-19":{"price":2560,"nominal":"343741","volume":"900416870"},"2025-08-18":{"price":2635,"nominal":"314762","volume":"803138235"},"2025-08-14":{"price":2510,"nominal":"248557","volume":"635449535"},"2025-08-13":{"price":2645,"nominal":"280415","volume":"737289285"},"2025-08-12":{"price":2590,"nominal":"300123","volume":"766325880"},"2025-08-11":{"price":2515,"nominal":"248915","volume":"634700995"},"2025-08-08":{"price":2580,"nominal":"369485","volume":"947197480"},"2025-08-07":{"price":2655,"nominal":"726033","volume":"1975571775"},"2025-08-06":{"price":2810,"nominal":"610793","volume":"1719195105"},"2025-08-05":{"price":2770,"nominal":"575538","volume":"1563284820"},"2025-08-04":{"price":2665,"nominal":"475004","volume":"1291446960"},"2025-08-01":{"price":2680,"nominal":"397391","volume":"1043919905"},"2025-07-31":{"price":2625,"nominal":"625150","volume":"1717418925"},"2025-07-30":{"price":2710,"nominal":"555745","volume":"1504739530"},"2025-07-29":{"price":2700,"nominal":"1026590","volume":"2748626645"},"2025-07-28":{"price":2625,"nominal":"765294","volume":"1994042620"},"2025-07-25":{"price":2545,"nominal":"706500","volume":"1779552890"},"2025-07-24":{"price":2370,"nominal":"484607","volume":"1162918175"},"2025-07-23":{"price":2340,"nominal":"186972","volume":"439160230"},"2025-07-22":{"price":2280,"nominal":"436821","volume":"1016178210"},"2025-07-21":{"price":2330,"nominal":"433835","volume":"1025923330"},"2025-07-18":{"price":2385,"nominal":"428766","volume":"1052872420"},"2025-07-17":{"price":2470,"nominal":"496420","volume":"1223925220"},"2025-07-16":{"price":2385,"nominal":"589069","volume":"1397403990"},"2025-07-15":{"price":2340,"nominal":"418592","volume":"972228500"},"2025-07-14":{"price":2235,"nominal":"320394","volume":"713417045"},"2025-07-11":{"price":2190,"nominal":"671651","volume":"1456762870"},"2025-07-10":{"price":2125,"nominal":"766965","volume":"1666298630"},"2025-07-08":{"price":2190,"nominal":"585976","volume":"1260899045"},"2025-07-07":{"price":2110,"nominal":"457081","volume":"980291560"},"2025-07-04":{"price":2225,"nominal":"162148","volume":"362327750"},"2025-07-03":{"price":2205,"nominal":"525563","volume":"1149902220"},"2025-07-02":{"price":2105,"nominal":"898183","volume":"1879835090"},"2025-07-01":{"price":2000,"nominal":"766369","volume":"1565122400"},"2025-06-30":{"price":2065,"nominal":"895708","volume":"1892033685"},"2025-06-27":{"price":2105,"nominal":"373774","volume":"793221050"},"2025-06-26":{"price":2115,"nominal":"767486","volume":"1650105565"},"2025-06-25":{"price":2195,"nominal":"381108","volume":"842806320"},"2025-06-24":{"price":2290,"nominal":"695692","volume":"1602652015"},"2025-06-23":{"price":2240,"nominal":"355121","volume":"811940650"},"2025-06-19":{"price":2415,"nominal":"84631","volume":"204692445"},"2025-06-18":{"price":2415,"nominal":"568204","volume":"1406081635"},"2025-06-17":{"price":2540,"nominal":"473378","volume":"1224361825"},"2025-06-13":{"price":2580,"nominal":"446453","volume":"1142286350"},"2025-06-12":{"price":2565,"nominal":"595294","volume":"1525616110"},"2025-06-11":{"price":2485,"nominal":"452447","volume":"1117627005"},"2025-06-10":{"price":2465,"nominal":"1154649","volume":"2789995290"},"2025-06-09":{"price":2325,"nominal":"280788","volume":"664631970"},"2025-06-06":{"price":2370,"nominal":"594548","volume":"1444766435"},"2025-06-05":{"price":2465,"nominal":"251188","volume":"627138240"},"2025-06-04":{"price":2535,"nominal":"376307","volume":"981422105"},"2025-06-03":{"price":2765,"nominal":"303259","volume":"836518200"},"2025-06-02":{"price":2715,"nominal":"315680","volume":"856807630"},"2025-05-30":{"price":2700,"nominal":"423543","volume":"1132446740"},"2025-05-29":{"price":2665,"nominal":"190010","volume":"503110740"},"2025-05-28":{"price":2660,"nominal":"380268","volume":"1001438110"},"2025-05-27":{"price":2560,"nominal":"194793","volume":"504800355"},"2025-05-26":{"price":2590,"nominal":"143800","volume":"370368715"},"2025-05-23":{"price":2520,"nominal":"276151","volume":"694664865"},"2025-05-22":{"price":2510,"nominal":"391652","volume":"1007150610"},"2025-05-21":{"price":2595,"nominal":"637198","volume":"1701520360"},"2025-05-20":{"price":2755,"nominal":"1660612","volume":"4578934000"},"2025-05-19":{"price":2820,"nominal":"1300603","volume":"3674452115"},"2025-05-16":{"price":2750,"nominal":"848700","volume":"2339949640"},"2025-05-15":{"price":2795,"nominal":"1852259","volume":"5081630140"},"2025-05-14":{"price":2605,"nominal":"2437582","volume":"6167859785"},"2025-05-13":{"price":2440,"nominal":"1212405","volume":"2888150100"},"2025-05-12":{"price":2270,"nominal":"644893","volume":"1424455890"},"2025-05-09":{"price":2100,"nominal":"551624","volume":"1151278485"},"2025-05-08":{"price":2035,"nominal":"386739","volume":"805156070"},"2025-05-07":{"price":2090,"nominal":"801964","volume":"1731893995"},"2025-05-06":{"price":2185,"nominal":"938878","volume":"2043868860"},"2025-05-05":{"price":2110,"nominal":"390939","volume":"822508235"},"2025-04-30":{"price":2100,"nominal":"895950","volume":"1900350040"},"2025-04-29":{"price":2190,"nominal":"265599","volume":"586400900"},"2025-04-28":{"price":2215,"nominal":"214739","volume":"462888085"},"2025-04-25":{"price":2190,"nominal":"663693","volume":"1456531800"},"2025-04-24":{"price":2225,"nominal":"1138008","volume":"2628127195"},"2025-04-23":{"price":2230,"nominal":"1240867","volume":"2740708755"},"2025-04-22":{"price":2055,"nominal":"959702","volume":"1976030550"},"2025-04-21":{"price":1960,"nominal":"719692","volume":"1314173800"},"2025-04-16":{"price":1845,"nominal":"735348","volume":"1390027080"},"2025-04-15":{"price":1885,"nominal":"940657","volume":"1768728545"},"2025-04-14":{"price":1850,"nominal":"936902","volume":"1671131685"},"2025-04-11":{"price":1630,"nominal":"1330305","volume":"2135417055"},"2025-04-10":{"price":1530,"nominal":"1207733","volume":"1865997010"},"2025-04-09":{"price":1590,"nominal":"1238930","volume":"1973171370"},"2025-04-08":{"price":1545,"nominal":"1182909","volume":"1888777310"},"2025-04-07":{"price":1690,"nominal":"831570","volume":"1438189255"},"2025-04-04":{"price":1855,"nominal":"0","volume":"0"},"2025-04-03":{"price":1980,"nominal":"194402","volume":"391037405"},"2025-04-01":{"price":2065,"nominal":"272988","volume":"572164905"},"2025-03-31":{"price":2065,"nominal":"517004","volume":"1057666390"},"2025-03-28":{"price":2105,"nominal":"205669","volume":"435255220"},"2025-03-27":{"price":2150,"nominal":"268109","volume":"583998740"},"2025-03-26":{"price":2165,"nominal":"385968","volume":"849299625"},"2025-03-25":{"price":2210,"nominal":"846296","volume":"1861399780"},"2025-03-21":{"price":2190,"nominal":"581005","volume":"1254436425"},"2025-03-20":{"price":2170,"nominal":"196310","volume":"432502215"},"2025-03-19":{"price":2215,"nominal":"473548","volume":"1028156295"},"2025-03-18":{"price":2150,"nominal":"339693","volume":"732212530"},"2025-03-17":{"price":2245,"nominal":"248240","volume":"561716385"}},"intraday":{"2026-03-19":{"16:59":{"price":3705,"nominal":"306","volume":"1133268","trades":"3"},"16:58":{"price":3702.5,"nominal":"105","volume":"388763","trades":"4"},"16:57":{"price":3702.5,"nominal":"334","volume":"1237245","trades":"2"},"16:56":{"price":3700,"nominal":"1925","volume":"7125865","trades":"7"},"16:55":{"price":3700,"nominal":"250","volume":"925000","trades":"2"},"16:54":{"price":3700,"nominal":"1677","volume":"6204800","trades":"7"},"16:53":{"price":3700,"nominal":"720","volume":"2660460","trades":"13"},"16:52":{"price":3700,"nominal":"533","volume":"1969620","trades":"4"},"16:51":{"price":3695,"nominal":"3426","volume":"12676925","trades":"15"},"16:50":{"price":3705,"nominal":"17315","volume":"64152020","trades":"14"},"16:49":{"price":3705,"nominal":"1764","volume":"6533120","trades":"7"},"16:48":{"price":3705,"nominal":"13180","volume":"48817745","trades":"13"},"16:47":{"price":3705,"nominal":"1587","volume":"5879723","trades":"5"},"16:46":{"price":3705,"nominal":"752","volume":"2786110","trades":"9"},"16:45":{"price":3705,"nominal":"226","volume":"834023","trades":"2"},"16:44":{"price":3690,"nominal":"4100","volume":"15190090","trades":"6"},"16:43":{"price":3705,"nominal":"2261","volume":"8374505","trades":"6"},"16:42":{"price":3705,"nominal":"2285","volume":"8465903","trades":"9"},"16:41":{"price":3705,"nominal":"2824","volume":"10453883","trades":"9"},"16:40":{"price":3700,"nominal":"5549","volume":"20530175","trades":"7"},"16:39":{"price":3700,"nominal":"50","volume":"185000","trades":"1"},"16:38":{"price":3700,"nominal":"50","volume":"185000","trades":"1"},"16:37":{"price":3700,"nominal":"10888","volume":"40330660","trades":"4"},"16:36":{"price":3705,"nominal":"6372","volume":"23576260","trades":"5"},"16:35":{"price":3685,"nominal":"1270","volume":"4697098","trades":"7"},"16:34":{"price":3695,"nominal":"2737","volume":"10106448","trades":"6"},"16:33":{"price":3692.5,"nominal":"1","volume":"3693","trades":"2"},"16:32":{"price":3692.5,"nominal":"304","volume":"1121828","trades":"6"},"16:31":{"price":3675,"nominal":"1225","volume":"4499503","trades":"8"},"16:30":{"price":3660,"nominal":"4441","volume":"16254068","trades":"7"},"16:29":{"price":3660,"nominal":"661","volume":"2418618","trades":"13"},"16:28":{"price":3660,"nominal":"441","volume":"1614325","trades":"5"},"16:27":{"price":3665,"nominal":"5854","volume":"21438418","trades":"22"},"16:26":{"price":3662.5,"nominal":"13839","volume":"50780045","trades":"13"},"16:25":{"price":3667.5,"nominal":"1127","volume":"4141725","trades":"22"},"16:24":{"price":3675,"nominal":"26","volume":"95550","trades":"3"},"16:23":{"price":3675,"nominal":"2801","volume":"10293175","trades":"9"},"16:22":{"price":3675,"nominal":"2128","volume":"7820350","trades":"9"},"16:21":{"price":3675,"nominal":"15715","volume":"57752305","trades":"16"},"16:20":{"price":3670,"nominal":"557","volume":"2046690","trades":"3"},"16:19":{"price":3675,"nominal":"2568","volume":"9437355","trades":"12"},"16:18":{"price":3675,"nominal":"362","volume":"1330350","trades":"3"},"16:17":{"price":3675,"nominal":"88","volume":"323400","trades":"2"},"16:16":{"price":3675,"nominal":"11","volume":"40425","trades":"2"},"16:15":{"price":3675,"nominal":"54","volume":"198180","trades":"1"},"16:14":{"price":3670,"nominal":"1062","volume":"3897540","trades":"3"},"16:13":{"price":3670,"nominal":"21","volume":"77070","trades":"2"},"16:12":{"price":3670,"nominal":"13256","volume":"48636723","trades":"17"},"16:11":{"price":3675,"nominal":"170","volume":"624750","trades":"3"},"16:10":{"price":3675,"nominal":"3532","volume":"12980100","trades":"2"},"16:09":{"price":3675,"nominal":"1886","volume":"6928485","trades":"7"},"16:08":{"price":3672.5,"nominal":"2500","volume":"9187190","trades":"5"},"16:07":{"price":3672.5,"nominal":"231","volume":"848595","trades":"9"},"16:06":{"price":3675,"nominal":"6271","volume":"23040360","trades":"10"},"16:05":{"price":3675,"nominal":"19324","volume":"70921180","trades":"5"},"16:04":{"price":3670,"nominal":"13820","volume":"50784990","trades":"14"},"16:03":{"price":3675,"nominal":"4330","volume":"15880013","trades":"11"},"16:02":{"price":3665,"nominal":"1169","volume":"4298278","trades":"5"},"16:01":{"price":3677.5,"nominal":"408","volume":"1494343","trades":"10"},"16:00":{"price":3677.5,"nominal":"13320","volume":"48687125","trades":"54"},"15:59":{"price":3680,"nominal":"11739","volume":"43128570","trades":"19"},"15:58":{"price":3680,"nominal":"244","volume":"897710","trades":"5"},"15:57":{"price":3675,"nominal":"310","volume":"1140800","trades":"2"},"15:56":{"price":3680,"nominal":"486","volume":"1787895","trades":"1"},"15:55":{"price":3680,"nominal":"1246","volume":"4580840","trades":"15"},"15:54":{"price":3680,"nominal":"15","volume":"55200","trades":"1"},"15:53":{"price":3680,"nominal":"492","volume":"1808350","trades":"4"},"15:52":{"price":3680,"nominal":"1141","volume":"4198880","trades":"4"},"15:51":{"price":3680,"nominal":"265","volume":"977173","trades":"12"},"15:50":{"price":3687.5,"nominal":"3775","volume":"13917923","trades":"14"},"15:49":{"price":3685,"nominal":"2380","volume":"8777820","trades":"7"},"15:48":{"price":3690,"nominal":"1375","volume":"5073750","trades":"4"},"15:47":{"price":3690,"nominal":"294","volume":"1084860","trades":"4"},"15:46":{"price":3690,"nominal":"844","volume":"3114333","trades":"5"},"15:45":{"price":3690,"nominal":"266","volume":"980875","trades":"3"},"15:44":{"price":3687.5,"nominal":"3519","volume":"12983768","trades":"12"},"15:43":{"price":3690,"nominal":"16045","volume":"59208783","trades":"34"},"15:42":{"price":3692.5,"nominal":"373","volume":"1377605","trades":"9"},"15:41":{"price":3692.5,"nominal":"1447","volume":"5346660","trades":"17"},"15:40":{"price":3700,"nominal":"131","volume":"484050","trades":"3"},"15:39":{"price":3695,"nominal":"6411","volume":"23718918","trades":"36"},"15:38":{"price":3700,"nominal":"1918","volume":"7102753","trades":"24"},"15:37":{"price":3705,"nominal":"4414","volume":"16353570","trades":"8"},"15:36":{"price":3705,"nominal":"2572","volume":"9523160","trades":"10"},"15:35":{"price":3705,"nominal":"16660","volume":"61725165","trades":"6"},"15:34":{"price":3705,"nominal":"408","volume":"1511640","trades":"7"},"15:33":{"price":3705,"nominal":"6093","volume":"22591045","trades":"27"},"15:32":{"price":3715,"nominal":"1927","volume":"7158603","trades":"11"},"15:31":{"price":3715,"nominal":"3578","volume":"13292228","trades":"5"},"15:30":{"price":3715,"nominal":"187","volume":"694705","trades":"2"},"15:29":{"price":3715,"nominal":"9536","volume":"35458560","trades":"13"},"15:28":{"price":3720,"nominal":"1168","volume":"4344960","trades":"5"},"15:27":{"price":3720,"nominal":"266","volume":"989520","trades":"1"},"15:26":{"price":3720,"nominal":"406","volume":"1510320","trades":"6"},"15:25":{"price":3720,"nominal":"754","volume":"2804880","trades":"6"},"15:24":{"price":3720,"nominal":"187","volume":"695465","trades":"7"},"15:23":{"price":3720,"nominal":"17040","volume":"63264490","trades":"29"},"15:22":{"price":3720,"nominal":"121","volume":"450120","trades":"3"},"15:21":{"price":3720,"nominal":"1645","volume":"6119400","trades":"5"},"15:20":{"price":3720,"nominal":"1216","volume":"4523520","trades":"3"},"15:19":{"price":3720,"nominal":"5454","volume":"20293580","trades":"15"},"15:18":{"price":3725,"nominal":"242","volume":"900680","trades":"6"},"15:17":{"price":3720,"nominal":"3","volume":"11175","trades":"1"},"15:16":{"price":3725,"nominal":"319","volume":"1188260","trades":"4"},"15:15":{"price":3725,"nominal":"627","volume":"2335575","trades":"4"},"15:14":{"price":3725,"nominal":"152","volume":"566200","trades":"6"},"15:13":{"price":3725,"nominal":"19","volume":"70775","trades":"1"},"15:12":{"price":3725,"nominal":"155","volume":"577365","trades":"4"},"15:11":{"price":3725,"nominal":"49","volume":"182525","trades":"4"},"15:10":{"price":3725,"nominal":"27","volume":"100570","trades":"3"},"15:09":{"price":3725,"nominal":"1253","volume":"4661275","trades":"5"},"15:08":{"price":3725,"nominal":"3001","volume":"11178725","trades":"2"},"15:07":{"price":3725,"nominal":"5004","volume":"18614900","trades":"2"},"15:06":{"price":3720,"nominal":"168","volume":"625800","trades":"5"},"15:05":{"price":3725,"nominal":"107","volume":"398575","trades":"1"},"15:04":{"price":3725,"nominal":"8924","volume":"33241900","trades":"6"},"15:03":{"price":3725,"nominal":"1122","volume":"4179290","trades":"7"},"15:02":{"price":3725,"nominal":"300","volume":"1117500","trades":"2"},"15:01":{"price":3725,"nominal":"5397","volume":"20078825","trades":"11"},"15:00":{"price":3725,"nominal":"2000","volume":"7450000","trades":"1"},"14:59":{"price":3725,"nominal":"109","volume":"405895","trades":"4"},"14:58":{"price":3725,"nominal":"37","volume":"137765","trades":"3"},"14:57":{"price":3725,"nominal":"1882","volume":"7010440","trades":"3"},"14:56":{"price":3720,"nominal":"133","volume":"495425","trades":"1"},"14:55":{"price":3725,"nominal":"38","volume":"141525","trades":"4"},"14:54":{"price":3725,"nominal":"7005","volume":"26083625","trades":"6"},"14:53":{"price":3725,"nominal":"8905","volume":"33171100","trades":"10"},"14:52":{"price":3725,"nominal":"128","volume":"476780","trades":"3"},"14:51":{"price":3725,"nominal":"924","volume":"3441370","trades":"4"},"14:50":{"price":3720,"nominal":"40","volume":"149000","trades":"2"},"14:49":{"price":3725,"nominal":"2450","volume":"9126153","trades":"6"},"14:48":{"price":3720,"nominal":"650","volume":"2421250","trades":"1"},"14:47":{"price":3725,"nominal":"102","volume":"379950","trades":"2"},"14:46":{"price":3725,"nominal":"438","volume":"1630800","trades":"4"},"14:45":{"price":3722.5,"nominal":"320","volume":"1191500","trades":"4"},"14:44":{"price":3725,"nominal":"2865","volume":"10667125","trades":"3"},"14:43":{"price":3722.5,"nominal":"1066","volume":"3968185","trades":"2"},"14:42":{"price":3722.5,"nominal":"1515","volume":"5635825","trades":"6"},"14:41":{"price":3722.5,"nominal":"419","volume":"1558680","trades":"3"},"14:40":{"price":3720,"nominal":"557","volume":"2069270","trades":"4"},"14:39":{"price":3715,"nominal":"123","volume":"456950","trades":"3"},"14:38":{"price":3712.5,"nominal":"2840","volume":"10578850","trades":"8"},"14:37":{"price":3717.5,"nominal":"4965","volume":"18492200","trades":"8"},"14:36":{"price":3717.5,"nominal":"4965","volume":"18492200","trades":"8"},"14:35":{"price":3720,"nominal":"1637","volume":"6097825","trades":"4"},"14:34":{"price":3725,"nominal":"6954","volume":"25903245","trades":"6"},"14:33":{"price":3725,"nominal":"7000","volume":"26069295","trades":"9"},"14:32":{"price":3725,"nominal":"987","volume":"3676100","trades":"7"},"14:31":{"price":3725,"nominal":"429","volume":"1598025","trades":"7"},"14:30":{"price":3725,"nominal":"748","volume":"2782175","trades":"8"},"14:29":{"price":3720,"nominal":"2342","volume":"8712240","trades":"4"},"14:28":{"price":3720,"nominal":"125","volume":"465000","trades":"2"},"14:27":{"price":3720,"nominal":"247","volume":"918840","trades":"5"},"14:26":{"price":3720,"nominal":"43","volume":"159960","trades":"4"},"14:25":{"price":3720,"nominal":"2005","volume":"7452950","trades":"10"},"14:24":{"price":3710,"nominal":"3200","volume":"11871000","trades":"5"},"14:23":{"price":3705,"nominal":"1690","volume":"6256450","trades":"6"},"14:22":{"price":3705,"nominal":"1690","volume":"6256450","trades":"6"},"14:21":{"price":3705,"nominal":"108","volume":"399605","trades":"3"},"14:20":{"price":3705,"nominal":"9","volume":"33345","trades":"2"},"14:19":{"price":3705,"nominal":"534","volume":"1978470","trades":"3"},"14:18":{"price":3705,"nominal":"6567","volume":"24314033","trades":"8"},"14:17":{"price":3705,"nominal":"3304","volume":"12227965","trades":"2"},"14:16":{"price":3702.5,"nominal":"3139","volume":"11623153","trades":"15"},"14:15":{"price":3702.5,"nominal":"788","volume":"2917570","trades":"3"},"14:14":{"price":3702.5,"nominal":"7029","volume":"26042403","trades":"3"},"14:13":{"price":3705,"nominal":"19","volume":"70373","trades":"4"},"14:12":{"price":3705,"nominal":"19","volume":"70373","trades":"4"},"14:11":{"price":3702.5,"nominal":"114","volume":"422320","trades":"3"},"14:10":{"price":3702.5,"nominal":"885","volume":"3278925","trades":"2"},"14:09":{"price":3705,"nominal":"256","volume":"948478","trades":"3"},"14:08":{"price":3702.5,"nominal":"9","volume":"33323","trades":"1"},"14:07":{"price":3702.5,"nominal":"25152","volume":"93188160","trades":"2"},"14:06":{"price":3705,"nominal":"10","volume":"37050","trades":"2"},"14:05":{"price":3705,"nominal":"40","volume":"148200","trades":"3"},"14:04":{"price":3705,"nominal":"414","volume":"1532835","trades":"2"},"14:03":{"price":3702.5,"nominal":"57","volume":"211138","trades":"4"},"14:02":{"price":3705,"nominal":"337","volume":"1248585","trades":"3"},"14:01":{"price":3705,"nominal":"10110","volume":"37457550","trades":"8"},"14:00":{"price":3705,"nominal":"16742","volume":"62029040","trades":"7"},"13:59":{"price":3705,"nominal":"42","volume":"155610","trades":"2"},"13:58":{"price":3705,"nominal":"5105","volume":"18914025","trades":"5"},"13:57":{"price":3705,"nominal":"246","volume":"911430","trades":"1"},"13:56":{"price":3705,"nominal":"10592","volume":"39242430","trades":"4"},"13:55":{"price":3705,"nominal":"10592","volume":"39242430","trades":"4"},"13:54":{"price":3702.5,"nominal":"1898","volume":"7032090","trades":"3"},"13:53":{"price":3705,"nominal":"896","volume":"3319680","trades":"4"},"13:52":{"price":3705,"nominal":"11884","volume":"44030220","trades":"6"},"13:51":{"price":3705,"nominal":"414","volume":"1533010","trades":"4"},"13:50":{"price":3702.5,"nominal":"3044","volume":"11277920","trades":"3"},"13:49":{"price":3702.5,"nominal":"38430","volume":"142383150","trades":"6"},"13:48":{"price":3705,"nominal":"40","volume":"148200","trades":"4"},"13:47":{"price":3705,"nominal":"1028","volume":"3808740","trades":"4"},"13:46":{"price":3705,"nominal":"1294","volume":"4794270","trades":"6"},"13:45":{"price":3705,"nominal":"3279","volume":"12148695","trades":"5"},"13:44":{"price":3705,"nominal":"83","volume":"307515","trades":"2"},"13:43":{"price":3705,"nominal":"5554","volume":"20576823","trades":"9"},"13:42":{"price":3705,"nominal":"5554","volume":"20576823","trades":"9"},"13:41":{"price":3705,"nominal":"763","volume":"2826915","trades":"3"},"13:40":{"price":3705,"nominal":"238","volume":"880600","trades":"1"},"13:39":{"price":3700,"nominal":"5330","volume":"19728150","trades":"16"},"13:38":{"price":3702.5,"nominal":"1519","volume":"5624098","trades":"5"},"13:37":{"price":3702.5,"nominal":"11","volume":"40728","trades":"2"},"13:36":{"price":3702.5,"nominal":"323","volume":"1196033","trades":"6"},"13:35":{"price":3705,"nominal":"69","volume":"255645","trades":"3"},"13:34":{"price":3705,"nominal":"5","volume":"18525","trades":"1"},"13:33":{"price":3705,"nominal":"8392","volume":"31090100","trades":"11"},"13:32":{"price":3700,"nominal":"3662","volume":"13557110","trades":"21"},"13:31":{"price":3705,"nominal":"219","volume":"811395","trades":"5"},"13:30":{"price":3705,"nominal":"325","volume":"1204125","trades":"2"},"13:29":{"price":3705,"nominal":"5267","volume":"19514160","trades":"6"},"13:28":{"price":3702.5,"nominal":"346","volume":"1281930","trades":"2"},"13:27":{"price":3705,"nominal":"9165","volume":"33956325","trades":"4"},"13:26":{"price":3705,"nominal":"3818","volume":"14132260","trades":"6"},"13:25":{"price":3700,"nominal":"10114","volume":"37468908","trades":"12"},"13:24":{"price":3705,"nominal":"5001","volume":"18523705","trades":"3"},"13:23":{"price":3705,"nominal":"501","volume":"1854953","trades":"2"},"13:22":{"price":3702.5,"nominal":"9456","volume":"35034468","trades":"5"},"13:21":{"price":3702.5,"nominal":"9456","volume":"35034468","trades":"5"},"13:20":{"price":3702.5,"nominal":"293","volume":"1085100","trades":"5"},"13:19":{"price":3705,"nominal":"1033","volume":"3822150","trades":"3"},"13:18":{"price":3705,"nominal":"10","volume":"37050","trades":"2"},"13:17":{"price":3705,"nominal":"198","volume":"733445","trades":"5"},"13:16":{"price":3705,"nominal":"5699","volume":"21104995","trades":"14"},"13:15":{"price":3702.5,"nominal":"11","volume":"40755","trades":"2"},"13:14":{"price":3705,"nominal":"5942","volume":"22015110","trades":"6"},"13:13":{"price":3705,"nominal":"138","volume":"511265","trades":"4"},"13:12":{"price":3705,"nominal":"26925","volume":"99757125","trades":"11"},"13:11":{"price":3705,"nominal":"750","volume":"2778650","trades":"7"},"13:10":{"price":3705,"nominal":"201","volume":"744705","trades":"4"},"13:09":{"price":3705,"nominal":"5299","volume":"19632595","trades":"12"},"13:08":{"price":3705,"nominal":"65","volume":"240825","trades":"4"},"13:07":{"price":3705,"nominal":"1317","volume":"4876295","trades":"6"},"13:06":{"price":3705,"nominal":"5829","volume":"21596113","trades":"6"},"13:05":{"price":3705,"nominal":"4955","volume":"18355935","trades":"6"},"13:04":{"price":3700,"nominal":"3159","volume":"11696298","trades":"10"},"13:03":{"price":3700,"nominal":"3159","volume":"11696298","trades":"10"},"13:02":{"price":3705,"nominal":"148","volume":"548340","trades":"3"},"13:01":{"price":3705,"nominal":"485","volume":"1796925","trades":"3"},"13:00":{"price":3705,"nominal":"239","volume":"884963","trades":"3"},"12:59":{"price":3705,"nominal":"397","volume":"1470885","trades":"2"},"12:58":{"price":3705,"nominal":"5142","volume":"19051110","trades":"4"},"12:57":{"price":3705,"nominal":"4815","volume":"17839575","trades":"11"},"12:56":{"price":3705,"nominal":"919","volume":"3404835","trades":"7"},"12:55":{"price":3705,"nominal":"275","volume":"1018375","trades":"3"},"12:54":{"price":3702.5,"nominal":"1262","volume":"4675710","trades":"6"},"12:53":{"price":3705,"nominal":"331","volume":"1226320","trades":"3"},"12:52":{"price":3705,"nominal":"110","volume":"407285","trades":"2"},"12:51":{"price":3702.5,"nominal":"223","volume":"825200","trades":"3"},"12:50":{"price":3705,"nominal":"4373","volume":"16200465","trades":"8"},"12:49":{"price":3705,"nominal":"51","volume":"188700","trades":"1"},"12:48":{"price":3700,"nominal":"791","volume":"2929395","trades":"4"},"12:47":{"price":3700,"nominal":"1245","volume":"4612525","trades":"7"},"12:46":{"price":3705,"nominal":"6070","volume":"22489350","trades":"3"},"12:45":{"price":3705,"nominal":"6246","volume":"23141430","trades":"3"},"12:44":{"price":3705,"nominal":"86","volume":"318630","trades":"2"},"12:43":{"price":3705,"nominal":"189","volume":"700245","trades":"4"},"12:42":{"price":3705,"nominal":"180","volume":"666000","trades":"1"},"12:41":{"price":3700,"nominal":"151","volume":"559415","trades":"4"},"12:40":{"price":3705,"nominal":"3293","volume":"12200430","trades":"8"},"12:39":{"price":3705,"nominal":"7286","volume":"26994625","trades":"4"},"12:38":{"price":3705,"nominal":"5394","volume":"19984770","trades":"4"},"12:37":{"price":3705,"nominal":"346","volume":"1281855","trades":"3"},"12:36":{"price":3700,"nominal":"183","volume":"678015","trades":"3"},"12:35":{"price":3705,"nominal":"2163","volume":"8013415","trades":"4"},"12:34":{"price":3700,"nominal":"8099","volume":"29972355","trades":"10"},"12:33":{"price":3700,"nominal":"35","volume":"129675","trades":"1"},"12:32":{"price":3705,"nominal":"78","volume":"288600","trades":"1"},"12:31":{"price":3700,"nominal":"10453","volume":"38678365","trades":"24"},"12:30":{"price":3705,"nominal":"564","volume":"2087965","trades":"4"},"12:29":{"price":3700,"nominal":"4144","volume":"15353370","trades":"10"},"12:28":{"price":3705,"nominal":"1135","volume":"4204885","trades":"2"},"12:27":{"price":3705,"nominal":"3895","volume":"14430285","trades":"10"},"12:26":{"price":3705,"nominal":"3219","volume":"11926395","trades":"5"},"12:25":{"price":3705,"nominal":"2735","volume":"10133175","trades":"4"},"12:24":{"price":3705,"nominal":"2014","volume":"7457023","trades":"10"},"12:23":{"price":3705,"nominal":"5603","volume":"20759115","trades":"7"},"12:22":{"price":3705,"nominal":"1154","volume":"4275570","trades":"5"},"12:21":{"price":3705,"nominal":"7984","volume":"29580720","trades":"10"},"12:20":{"price":3705,"nominal":"1","volume":"3705","trades":"1"},"12:19":{"price":3705,"nominal":"228","volume":"844710","trades":"5"},"12:18":{"price":3705,"nominal":"215","volume":"796408","trades":"5"},"12:17":{"price":3705,"nominal":"2082","volume":"7713728","trades":"9"},"12:16":{"price":3705,"nominal":"3143","volume":"11644815","trades":"5"},"12:15":{"price":3705,"nominal":"10","volume":"37050","trades":"1"},"12:14":{"price":3705,"nominal":"571","volume":"2115383","trades":"4"},"12:13":{"price":3705,"nominal":"571","volume":"2115383","trades":"4"},"12:12":{"price":3705,"nominal":"317","volume":"1173300","trades":"4"},"12:11":{"price":3700,"nominal":"994","volume":"3682765","trades":"5"},"12:10":{"price":3705,"nominal":"5246","volume":"19414060","trades":"5"},"12:09":{"price":3700,"nominal":"1315","volume":"4872075","trades":"22"},"12:08":{"price":3705,"nominal":"193","volume":"714170","trades":"3"},"12:07":{"price":3705,"nominal":"323","volume":"1196705","trades":"4"},"12:06":{"price":3705,"nominal":"5","volume":"18525","trades":"1"},"12:05":{"price":3705,"nominal":"4984","volume":"18465720","trades":"4"},"12:04":{"price":3705,"nominal":"519","volume":"1921770","trades":"5"},"12:03":{"price":3705,"nominal":"198","volume":"733525","trades":"2"},"12:02":{"price":3705,"nominal":"1","volume":"3705","trades":"1"},"12:01":{"price":3705,"nominal":"2720","volume":"10064205","trades":"3"},"12:00":{"price":3700,"nominal":"542","volume":"2008090","trades":"10"},"11:59":{"price":3705,"nominal":"2563","volume":"9495915","trades":"3"},"11:58":{"price":3705,"nominal":"1540","volume":"5705700","trades":"3"},"11:57":{"price":3705,"nominal":"600","volume":"2223000","trades":"3"},"11:56":{"price":3705,"nominal":"2495","volume":"9243975","trades":"8"},"11:55":{"price":3705,"nominal":"22","volume":"81510","trades":"1"},"11:54":{"price":3705,"nominal":"2474","volume":"9166170","trades":"5"},"11:53":{"price":3705,"nominal":"164","volume":"607620","trades":"5"},"11:52":{"price":3705,"nominal":"109","volume":"403845","trades":"2"},"11:51":{"price":3705,"nominal":"131","volume":"485105","trades":"2"},"11:50":{"price":3700,"nominal":"1","volume":"3705","trades":"1"},"11:49":{"price":3705,"nominal":"40","volume":"148200","trades":"1"},"11:48":{"price":3705,"nominal":"14401","volume":"53355340","trades":"6"},"11:47":{"price":3700,"nominal":"4052","volume":"15012640","trades":"6"},"11:46":{"price":3705,"nominal":"1","volume":"3705","trades":"1"},"11:45":{"price":3705,"nominal":"1075","volume":"3980870","trades":"7"},"11:44":{"price":3705,"nominal":"103","volume":"381565","trades":"5"},"11:43":{"price":3705,"nominal":"243","volume":"899600","trades":"2"},"11:42":{"price":3700,"nominal":"433","volume":"1604255","trades":"4"},"11:41":{"price":3700,"nominal":"433","volume":"1604255","trades":"4"},"11:40":{"price":3705,"nominal":"11032","volume":"40873555","trades":"7"},"11:39":{"price":3705,"nominal":"1071","volume":"3968055","trades":"4"},"11:38":{"price":3705,"nominal":"662","volume":"2449400","trades":"3"},"11:37":{"price":3700,"nominal":"596","volume":"2204168","trades":"9"},"11:36":{"price":3700,"nominal":"1660","volume":"6143545","trades":"8"},"11:35":{"price":3700,"nominal":"2577","volume":"9543400","trades":"10"},"11:34":{"price":3700,"nominal":"77","volume":"284900","trades":"1"},"11:33":{"price":3700,"nominal":"88","volume":"324980","trades":"7"},"11:32":{"price":3700,"nominal":"196","volume":"723480","trades":"12"},"11:31":{"price":3700,"nominal":"1295","volume":"4791400","trades":"6"},"11:30":{"price":3690,"nominal":"1693","volume":"6250313","trades":"12"},"11:29":{"price":3690,"nominal":"1103","volume":"4072858","trades":"6"},"11:28":{"price":3692.5,"nominal":"136","volume":"503163","trades":"7"},"11:27":{"price":3700,"nominal":"1406","volume":"5198030","trades":"15"},"11:26":{"price":3700,"nominal":"260","volume":"961928","trades":"5"},"11:25":{"price":3700,"nominal":"1022","volume":"3781370","trades":"9"},"11:24":{"price":3700,"nominal":"816","volume":"3023240","trades":"8"},"11:23":{"price":3705,"nominal":"861","volume":"3185825","trades":"7"},"11:22":{"price":3700,"nominal":"30","volume":"111000","trades":"1"},"11:21":{"price":3700,"nominal":"208","volume":"770463","trades":"4"},"11:20":{"price":3705,"nominal":"5845","volume":"21625500","trades":"23"},"11:19":{"price":3705,"nominal":"8066","volume":"29847220","trades":"7"},"11:18":{"price":3705,"nominal":"3329","volume":"12333945","trades":"5"},"11:17":{"price":3705,"nominal":"1549","volume":"5738045","trades":"7"},"11:16":{"price":3705,"nominal":"297","volume":"1099560","trades":"6"},"11:15":{"price":3705,"nominal":"10440","volume":"38679890","trades":"7"},"11:14":{"price":3700,"nominal":"4543","volume":"16831685","trades":"10"},"11:13":{"price":3705,"nominal":"2947","volume":"10907660","trades":"19"},"11:12":{"price":3700,"nominal":"2119","volume":"7840280","trades":"10"},"11:11":{"price":3700,"nominal":"548","volume":"2023815","trades":"7"},"11:10":{"price":3695,"nominal":"1063","volume":"3920713","trades":"9"},"11:09":{"price":3690,"nominal":"265","volume":"977203","trades":"10"},"11:08":{"price":3687.5,"nominal":"532","volume":"1961443","trades":"7"},"11:07":{"price":3680,"nominal":"1226","volume":"4517530","trades":"6"},"11:06":{"price":3680,"nominal":"3030","volume":"11141353","trades":"12"},"11:05":{"price":3677.5,"nominal":"5565","volume":"20360070","trades":"13"},"11:04":{"price":3657.5,"nominal":"4769","volume":"17454375","trades":"11"},"11:03":{"price":3657.5,"nominal":"2911","volume":"10643483","trades":"16"},"11:02":{"price":3657.5,"nominal":"1367","volume":"4999800","trades":"6"},"11:01":{"price":3657.5,"nominal":"1088","volume":"3976553","trades":"14"},"11:00":{"price":3657.5,"nominal":"955","volume":"3489413","trades":"15"},"10:59":{"price":3657.5,"nominal":"959","volume":"3502298","trades":"19"},"10:58":{"price":3652.5,"nominal":"4752","volume":"17424930","trades":"22"},"10:57":{"price":3677.5,"nominal":"3030","volume":"11119695","trades":"22"},"10:56":{"price":3667.5,"nominal":"489","volume":"1790770","trades":"13"},"10:55":{"price":3662.5,"nominal":"874","volume":"3203210","trades":"10"},"10:54":{"price":3665,"nominal":"660","volume":"2421530","trades":"12"},"10:53":{"price":3670,"nominal":"1062","volume":"3907845","trades":"10"},"10:52":{"price":3652.5,"nominal":"28","volume":"103040","trades":"2"},"10:51":{"price":3680,"nominal":"1098","volume":"4021185","trades":"14"},"10:50":{"price":3680,"nominal":"778","volume":"2854723","trades":"11"},"10:49":{"price":3675,"nominal":"108","volume":"394200","trades":"3"},"10:48":{"price":3650,"nominal":"536","volume":"1963898","trades":"6"},"10:47":{"price":3642.5,"nominal":"1880","volume":"6891515","trades":"14"},"10:46":{"price":3675,"nominal":"15","volume":"54638","trades":"3"},"10:45":{"price":3642.5,"nominal":"405","volume":"1486385","trades":"7"},"10:44":{"price":3675,"nominal":"2218","volume":"8099768","trades":"10"},"10:43":{"price":3640,"nominal":"2313","volume":"8434510","trades":"12"},"10:42":{"price":3650,"nominal":"3742","volume":"13633800","trades":"11"},"10:41":{"price":3650,"nominal":"7845","volume":"28632970","trades":"12"},"10:40":{"price":3650,"nominal":"73","volume":"267180","trades":"6"},"10:39":{"price":3672.5,"nominal":"89","volume":"326838","trades":"3"},"10:38":{"price":3672.5,"nominal":"248","volume":"901923","trades":"6"},"10:37":{"price":3672.5,"nominal":"523","volume":"1920718","trades":"1"},"10:36":{"price":3672.5,"nominal":"1009","volume":"3683693","trades":"17"},"10:35":{"price":3677.5,"nominal":"115","volume":"420100","trades":"3"},"10:34":{"price":3650,"nominal":"383","volume":"1403410","trades":"19"},"10:33":{"price":3650,"nominal":"2964","volume":"10896938","trades":"34"},"10:32":{"price":3685,"nominal":"7153","volume":"26349883","trades":"24"},"10:31":{"price":3605,"nominal":"189","volume":"698403","trades":"16"},"10:30":{"price":3710,"nominal":"387","volume":"1433100","trades":"8"}}}},"USM":{"daily":{"2026-03-19":{"price":2.615,"nominal":"49144","volume":"128020"},"2026-03-18":{"price":2.62,"nominal":"41618","volume":"110161"},"2026-03-17":{"price":2.785,"nominal":"26128","volume":"74649"},"2026-03-16":{"price":2.965,"nominal":"7709","volume":"23069"},"2026-03-13":{"price":2.975,"nominal":"26760","volume":"79735"},"2026-03-12":{"price":2.985,"nominal":"31467","volume":"94197"},"2026-03-11":{"price":2.98,"nominal":"13641","volume":"40527"},"2026-03-10":{"price":2.88,"nominal":"33139","volume":"98090"},"2026-03-09":{"price":2.855,"nominal":"17133","volume":"48602"},"2026-03-06":{"price":2.84,"nominal":"21722","volume":"61230"},"2026-03-05":{"price":2.81,"nominal":"8494","volume":"23777"},"2026-03-04":{"price":2.76,"nominal":"12127","volume":"33375"},"2026-03-03":{"price":2.67,"nominal":"26401","volume":"71135"},"2026-03-02":{"price":2.66,"nominal":"11197","volume":"29921"},"2026-02-27":{"price":2.6,"nominal":"17992","volume":"47291"},"2026-02-26":{"price":2.67,"nominal":"8195","volume":"21830"},"2026-02-25":{"price":2.7,"nominal":"11028","volume":"30369"},"2026-02-24":{"price":2.9,"nominal":"5337","volume":"15093"},"2026-02-23":{"price":2.83,"nominal":"7581","volume":"21511"},"2026-02-20":{"price":2.87,"nominal":"16045","volume":"46369"},"2026-02-19":{"price":2.745,"nominal":"20173","volume":"54999"},"2026-02-18":{"price":2.695,"nominal":"12616","volume":"35227"},"2026-02-13":{"price":2.83,"nominal":"14132","volume":"39513"},"2026-02-12":{"price":2.735,"nominal":"16001","volume":"45030"},"2026-02-11":{"price":2.885,"nominal":"22619","volume":"65267"},"2026-02-10":{"price":2.83,"nominal":"45018","volume":"127511"},"2026-02-09":{"price":2.845,"nominal":"13426","volume":"37977"},"2026-02-06":{"price":2.76,"nominal":"15866","volume":"43296"},"2026-02-05":{"price":2.635,"nominal":"16095","volume":"42650"},"2026-02-04":{"price":2.71,"nominal":"14442","volume":"39085"},"2026-02-03":{"price":2.675,"nominal":"42756","volume":"117014"},"2026-02-02":{"price":2.68,"nominal":"13748","volume":"36635"},"2026-01-30":{"price":2.65,"nominal":"24479","volume":"64424"},"2026-01-29":{"price":2.565,"nominal":"26192","volume":"66915"},"2026-01-28":{"price":2.51,"nominal":"45264","volume":"117520"},"2026-01-27":{"price":2.63,"nominal":"50802","volume":"132705"},"2026-01-26":{"price":2.49,"nominal":"26880","volume":"65828"},"2026-01-23":{"price":2.36,"nominal":"23759","volume":"56363"},"2026-01-22":{"price":2.3,"nominal":"22247","volume":"51894"},"2026-01-21":{"price":2.33,"nominal":"19304","volume":"44662"},"2026-01-20":{"price":2.26,"nominal":"25142","volume":"57786"},"2026-01-19":{"price":2.305,"nominal":"5639","volume":"12811"},"2026-01-16":{"price":2.255,"nominal":"33753","volume":"77910"},"2026-01-15":{"price":2.3,"nominal":"42628","volume":"98099"},"2026-01-14":{"price":2.25,"nominal":"28482","volume":"66706"},"2026-01-13":{"price":2.54,"nominal":"37428","volume":"95576"},"2026-01-12":{"price":2.55,"nominal":"19403","volume":"49806"},"2026-01-09":{"price":2.56,"nominal":"36495","volume":"92376"},"2026-01-08":{"price":2.47,"nominal":"11944","volume":"28844"},"2026-01-07":{"price":2.34,"nominal":"18689","volume":"43266"},"2026-01-06":{"price":2.32,"nominal":"16606","volume":"38385"},"2026-01-05":{"price":2.27,"nominal":"12010","volume":"27030"},"2026-01-02":{"price":2.3,"nominal":"13391","volume":"31694"},"2025-12-30":{"price":2.46,"nominal":"48369","volume":"117818"},"2025-12-29":{"price":2.525,"nominal":"58545","volume":"152913"},"2025-12-26":{"price":2.85,"nominal":"15096","volume":"43455"},"2025-12-24":{"price":2.935,"nominal":"1902","volume":"5538"},"2025-12-23":{"price":2.815,"nominal":"15447","volume":"44197"},"2025-12-22":{"price":2.89,"nominal":"15506","volume":"45024"},"2025-12-19":{"price":2.895,"nominal":"15958","volume":"45791"},"2025-12-18":{"price":2.885,"nominal":"22086","volume":"63942"},"2025-12-17":{"price":2.81,"nominal":"6753","volume":"19153"},"2025-12-16":{"price":2.81,"nominal":"29908","volume":"83952"},"2025-12-15":{"price":2.71,"nominal":"5566","volume":"15369"},"2025-12-12":{"price":2.745,"nominal":"19847","volume":"54466"},"2025-12-11":{"price":2.72,"nominal":"30414","volume":"82902"},"2025-12-10":{"price":2.69,"nominal":"22358","volume":"60134"},"2025-12-09":{"price":2.65,"nominal":"6920","volume":"18229"},"2025-12-05":{"price":2.64,"nominal":"21281","volume":"58444"},"2025-12-04":{"price":2.56,"nominal":"16015","volume":"42472"},"2025-12-03":{"price":2.545,"nominal":"9542","volume":"23793"},"2025-12-02":{"price":2.51,"nominal":"16523","volume":"41254"},"2025-12-01":{"price":2.45,"nominal":"3428","volume":"8379"},"2025-11-28":{"price":2.335,"nominal":"6195","volume":"14829"},"2025-11-27":{"price":2.365,"nominal":"16153","volume":"37725"},"2025-11-26":{"price":2.375,"nominal":"3649","volume":"8621"},"2025-11-25":{"price":2.295,"nominal":"4257","volume":"9734"},"2025-11-21":{"price":2.315,"nominal":"70","volume":"168"},"2025-11-20":{"price":2.405,"nominal":"6360","volume":"15708"},"2025-11-19":{"price":2.48,"nominal":"6818","volume":"17120"},"2025-11-18":{"price":2.48,"nominal":"5892","volume":"14556"},"2025-11-17":{"price":2.48,"nominal":"10310","volume":"25377"},"2025-11-14":{"price":2.4,"nominal":"20716","volume":"48528"},"2025-11-13":{"price":2.255,"nominal":"9949","volume":"22818"},"2025-11-12":{"price":2.355,"nominal":"16688","volume":"40840"},"2025-11-11":{"price":2.35,"nominal":"13264","volume":"31144"},"2025-11-10":{"price":2.26,"nominal":"23536","volume":"52820"},"2025-11-07":{"price":2.16,"nominal":"13797","volume":"29461"},"2025-11-06":{"price":2.095,"nominal":"6156","volume":"13009"},"2025-11-05":{"price":2.17,"nominal":"23081","volume":"48484"},"2025-11-04":{"price":2.02,"nominal":"17224","volume":"35245"},"2025-11-03":{"price":2.07,"nominal":"37194","volume":"75593"},"2025-10-31":{"price":2,"nominal":"35684","volume":"70707"},"2025-10-30":{"price":1.855,"nominal":"9935","volume":"18227"},"2025-10-29":{"price":1.815,"nominal":"62907","volume":"118660"},"2025-10-28":{"price":1.795,"nominal":"28002","volume":"50921"},"2025-10-27":{"price":1.675,"nominal":"51125","volume":"85343"},"2025-10-24":{"price":1.205,"nominal":"10723","volume":"13005"},"2025-10-23":{"price":1.18,"nominal":"6127","volume":"7577"},"2025-10-22":{"price":1.16,"nominal":"2078","volume":"2380"},"2025-10-21":{"price":1.165,"nominal":"31695","volume":"38446"},"2025-10-20":{"price":1.21,"nominal":"6296","volume":"7950"},"2025-10-17":{"price":1.255,"nominal":"15055","volume":"19473"},"2025-10-16":{"price":1.305,"nominal":"2864","volume":"3968"},"2025-10-15":{"price":1.48,"nominal":"5864","volume":"8204"},"2025-10-14":{"price":1.43,"nominal":"4886","volume":"7322"},"2025-10-13":{"price":1.595,"nominal":"5897","volume":"9013"},"2025-10-09":{"price":1.45,"nominal":"10415","volume":"14372"},"2025-10-08":{"price":1.255,"nominal":"2932","volume":"3637"},"2025-10-07":{"price":1.24,"nominal":"4484","volume":"5562"},"2025-10-06":{"price":1.28,"nominal":"2255","volume":"2876"},"2025-10-03":{"price":1.25,"nominal":"2779","volume":"3534"},"2025-10-02":{"price":1.32,"nominal":"17819","volume":"21283"},"2025-10-01":{"price":1.195,"nominal":"1704","volume":"2060"},"2025-09-30":{"price":1.18,"nominal":"7836","volume":"9277"},"2025-09-29":{"price":1.28,"nominal":"4276","volume":"5439"},"2025-09-26":{"price":1.255,"nominal":"28340","volume":"41037"},"2025-09-25":{"price":1.445,"nominal":"6775","volume":"10447"},"2025-09-24":{"price":1.58,"nominal":"15360","volume":"23157"},"2025-09-23":{"price":1.375,"nominal":"8413","volume":"11374"},"2025-09-22":{"price":1.21,"nominal":"13724","volume":"15616"},"2025-09-19":{"price":0.932,"nominal":"10833","volume":"10422"},"2025-09-18":{"price":0.96,"nominal":"17667","volume":"18169"},"2025-09-17":{"price":1.18,"nominal":"643","volume":"762"},"2025-09-16":{"price":1.21,"nominal":"2558","volume":"3138"},"2025-09-15":{"price":1.225,"nominal":"2983","volume":"3732"},"2025-09-12":{"price":1.295,"nominal":"1847","volume":"2441"},"2025-09-11":{"price":1.39,"nominal":"285","volume":"413"},"2025-09-10":{"price":1.425,"nominal":"6163","volume":"8846"},"2025-09-09":{"price":1.37,"nominal":"7283","volume":"9613"},"2025-09-08":{"price":1.365,"nominal":"12636","volume":"15680"},"2025-09-05":{"price":1.375,"nominal":"8318","volume":"11690"},"2025-09-04":{"price":1.41,"nominal":"3198","volume":"4564"},"2025-09-03":{"price":1.46,"nominal":"6735","volume":"9926"},"2025-09-02":{"price":1.67,"nominal":"7456","volume":"12606"},"2025-09-01":{"price":1.7,"nominal":"3788","volume":"6570"},"2025-08-29":{"price":1.77,"nominal":"2299","volume":"4157"},"2025-08-28":{"price":1.76,"nominal":"69","volume":"121"},"2025-08-27":{"price":1.75,"nominal":"2257","volume":"3928"},"2025-08-26":{"price":1.855,"nominal":"4008","volume":"7258"},"2025-08-25":{"price":1.81,"nominal":"34248","volume":"63126"},"2025-08-22":{"price":2.055,"nominal":"281","volume":"572"},"2025-08-21":{"price":1.99,"nominal":"1845","volume":"3599"},"2025-08-20":{"price":1.995,"nominal":"2445","volume":"4836"},"2025-08-19":{"price":2,"nominal":"3729","volume":"7546"},"2025-08-18":{"price":2.005,"nominal":"2332","volume":"4578"},"2025-08-14":{"price":2.07,"nominal":"3487","volume":"6923"},"2025-08-13":{"price":2.005,"nominal":"1438","volume":"2877"},"2025-08-12":{"price":1.95,"nominal":"15467","volume":"30022"},"2025-08-11":{"price":1.995,"nominal":"188","volume":"375"},"2025-08-08":{"price":1.995,"nominal":"435","volume":"869"},"2025-08-07":{"price":2.01,"nominal":"6686","volume":"13238"},"2025-08-06":{"price":2.11,"nominal":"3284","volume":"6916"},"2025-08-05":{"price":2.055,"nominal":"2256","volume":"4593"},"2025-08-04":{"price":1.97,"nominal":"2225","volume":"4467"},"2025-08-01":{"price":1.96,"nominal":"1402","volume":"2697"},"2025-07-31":{"price":1.97,"nominal":"3249","volume":"6610"},"2025-07-30":{"price":2.07,"nominal":"15991","volume":"32826"},"2025-07-29":{"price":2.08,"nominal":"11983","volume":"24703"},"2025-07-28":{"price":2.03,"nominal":"4179","volume":"8435"},"2025-07-25":{"price":1.975,"nominal":"6339","volume":"12426"},"2025-07-24":{"price":1.88,"nominal":"1883","volume":"3547"},"2025-07-23":{"price":1.86,"nominal":"2055","volume":"3813"},"2025-07-22":{"price":1.8,"nominal":"5204","volume":"9625"},"2025-07-21":{"price":1.82,"nominal":"14270","volume":"26273"},"2025-07-18":{"price":1.855,"nominal":"3424","volume":"6609"},"2025-07-17":{"price":1.935,"nominal":"3804","volume":"7342"},"2025-07-16":{"price":1.88,"nominal":"58050","volume":"108318"},"2025-07-15":{"price":1.83,"nominal":"8659","volume":"15798"},"2025-07-14":{"price":1.74,"nominal":"1745","volume":"3025"},"2025-07-11":{"price":1.72,"nominal":"5637","volume":"9567"},"2025-07-10":{"price":1.68,"nominal":"2301","volume":"3868"},"2025-07-08":{"price":1.755,"nominal":"3228","volume":"5557"},"2025-07-07":{"price":1.655,"nominal":"2804","volume":"4758"},"2025-07-04":{"price":1.79,"nominal":"1933","volume":"3462"},"2025-07-03":{"price":1.795,"nominal":"2642","volume":"4671"},"2025-07-02":{"price":1.705,"nominal":"4639","volume":"7974"},"2025-07-01":{"price":1.64,"nominal":"1302","volume":"2197"},"2025-06-30":{"price":1.71,"nominal":"15657","volume":"27603"},"2025-06-27":{"price":1.705,"nominal":"6928","volume":"12358"},"2025-06-26":{"price":1.78,"nominal":"4179","volume":"7480"},"2025-06-25":{"price":1.945,"nominal":"1911","volume":"3687"},"2025-06-24":{"price":1.955,"nominal":"2605","volume":"5080"},"2025-06-23":{"price":1.89,"nominal":"4361","volume":"8504"},"2025-06-19":{"price":2.095,"nominal":"1256","volume":"2596"},"2025-06-18":{"price":2.1,"nominal":"943","volume":"2015"},"2025-06-17":{"price":2.17,"nominal":"1086","volume":"2372"},"2025-06-13":{"price":2.15,"nominal":"1513","volume":"3250"},"2025-06-12":{"price":2.16,"nominal":"22488","volume":"48604"},"2025-06-11":{"price":2.09,"nominal":"1770","volume":"3649"},"2025-06-10":{"price":2.065,"nominal":"9779","volume":"19924"},"2025-06-09":{"price":1.975,"nominal":"5589","volume":"11180"},"2025-06-06":{"price":1.98,"nominal":"356","volume":"727"},"2025-06-05":{"price":2.085,"nominal":"3369","volume":"7056"},"2025-06-04":{"price":2.21,"nominal":"2584","volume":"5832"},"2025-06-03":{"price":2.37,"nominal":"3299","volume":"7658"},"2025-06-02":{"price":2.27,"nominal":"1842","volume":"4220"},"2025-05-30":{"price":2.255,"nominal":"1089","volume":"2410"},"2025-05-29":{"price":2.25,"nominal":"5166","volume":"11573"},"2025-05-28":{"price":2.31,"nominal":"2688","volume":"6199"},"2025-05-27":{"price":2.23,"nominal":"960","volume":"2140"},"2025-05-26":{"price":2.25,"nominal":"2615","volume":"5869"},"2025-05-23":{"price":2.21,"nominal":"5425","volume":"11865"},"2025-05-22":{"price":2.23,"nominal":"580","volume":"1311"},"2025-05-21":{"price":2.265,"nominal":"3985","volume":"9535"},"2025-05-20":{"price":2.4,"nominal":"4008","volume":"9484"},"2025-05-19":{"price":2.505,"nominal":"8042","volume":"19730"},"2025-05-16":{"price":2.37,"nominal":"1999","volume":"4803"},"2025-05-15":{"price":2.445,"nominal":"12527","volume":"30375"},"2025-05-14":{"price":2.28,"nominal":"10009","volume":"22091"},"2025-05-13":{"price":2.12,"nominal":"6578","volume":"13696"},"2025-05-12":{"price":1.94,"nominal":"2091","volume":"4007"},"2025-05-09":{"price":1.84,"nominal":"3754","volume":"6780"},"2025-05-08":{"price":1.86,"nominal":"1024","volume":"1884"},"2025-05-07":{"price":1.88,"nominal":"175","volume":"327"},"2025-05-06":{"price":1.81,"nominal":"3990","volume":"7207"},"2025-05-05":{"price":1.765,"nominal":"976","volume":"1696"},"2025-04-30":{"price":1.8,"nominal":"3375","volume":"6048"},"2025-04-29":{"price":1.865,"nominal":"2065","volume":"3891"},"2025-04-28":{"price":1.88,"nominal":"1721","volume":"3170"},"2025-04-25":{"price":1.88,"nominal":"6492","volume":"12091"},"2025-04-24":{"price":1.89,"nominal":"21445","volume":"41504"},"2025-04-23":{"price":1.915,"nominal":"6248","volume":"11904"},"2025-04-22":{"price":1.75,"nominal":"525","volume":"871"},"2025-04-21":{"price":1.68,"nominal":"5562","volume":"9025"},"2025-04-16":{"price":1.56,"nominal":"2946","volume":"4658"},"2025-04-15":{"price":1.54,"nominal":"43838","volume":"65199"},"2025-04-14":{"price":1.47,"nominal":"24585","volume":"34410"},"2025-04-11":{"price":1.2,"nominal":"4832","volume":"5809"},"2025-04-10":{"price":1.13,"nominal":"25373","volume":"29517"},"2025-04-09":{"price":1.1,"nominal":"264","volume":"282"},"2025-04-08":{"price":1.15,"nominal":"1207","volume":"1452"},"2025-04-07":{"price":1.215,"nominal":"2559","volume":"3315"},"2025-04-04":{"price":1.495,"nominal":"0","volume":"0"},"2025-04-03":{"price":1.495,"nominal":"466","volume":"705"},"2025-04-01":{"price":1.595,"nominal":"859","volume":"1344"},"2025-03-31":{"price":1.56,"nominal":"9","volume":"14"},"2025-03-28":{"price":1.63,"nominal":"1137","volume":"1855"},"2025-03-27":{"price":1.695,"nominal":"1928","volume":"3289"},"2025-03-26":{"price":1.71,"nominal":"540","volume":"933"},"2025-03-25":{"price":1.715,"nominal":"1555","volume":"2633"},"2025-03-21":{"price":1.67,"nominal":"1890","volume":"3158"},"2025-03-20":{"price":1.695,"nominal":"382","volume":"641"},"2025-03-19":{"price":1.655,"nominal":"405","volume":"682"},"2025-03-18":{"price":1.68,"nominal":"2849","volume":"4792"},"2025-03-17":{"price":1.78,"nominal":"6223","volume":"11313"}},"intraday":{"2026-03-19":{"16:59":{"price":2.615,"nominal":"150","volume":"392","trades":"1"},"16:58":{"price":2.615,"nominal":"150","volume":"392","trades":"1"},"16:57":{"price":2.615,"nominal":"150","volume":"392","trades":"1"},"16:56":{"price":2.615,"nominal":"150","volume":"392","trades":"1"},"16:55":{"price":2.615,"nominal":"150","volume":"392","trades":"1"},"16:54":{"price":2.615,"nominal":"150","volume":"392","trades":"1"},"16:53":{"price":2.615,"nominal":"150","volume":"392","trades":"1"},"16:52":{"price":2.615,"nominal":"150","volume":"392","trades":"1"},"16:51":{"price":2.615,"nominal":"470","volume":"1231","trades":"1"},"16:50":{"price":2.615,"nominal":"470","volume":"1231","trades":"1"},"16:49":{"price":2.615,"nominal":"470","volume":"1231","trades":"1"},"16:48":{"price":2.615,"nominal":"470","volume":"1231","trades":"1"},"16:47":{"price":2.615,"nominal":"470","volume":"1231","trades":"1"},"16:46":{"price":2.615,"nominal":"470","volume":"1231","trades":"1"},"16:45":{"price":2.62,"nominal":"1610","volume":"4210","trades":"1"},"16:44":{"price":2.62,"nominal":"1610","volume":"4210","trades":"1"},"16:43":{"price":2.62,"nominal":"1610","volume":"4210","trades":"1"},"16:42":{"price":2.62,"nominal":"1610","volume":"4210","trades":"1"},"16:41":{"price":2.615,"nominal":"5590","volume":"14618","trades":"4"},"16:40":{"price":2.615,"nominal":"488","volume":"1261","trades":"1"},"16:39":{"price":2.585,"nominal":"37","volume":"95","trades":"1"},"16:38":{"price":2.585,"nominal":"37","volume":"95","trades":"1"},"16:37":{"price":2.585,"nominal":"37","volume":"95","trades":"1"},"16:36":{"price":2.585,"nominal":"37","volume":"95","trades":"1"},"16:35":{"price":2.585,"nominal":"37","volume":"95","trades":"1"},"16:34":{"price":2.585,"nominal":"37","volume":"95","trades":"1"},"16:33":{"price":2.585,"nominal":"37","volume":"95","trades":"1"},"16:32":{"price":2.585,"nominal":"37","volume":"95","trades":"1"},"16:31":{"price":2.585,"nominal":"37","volume":"95","trades":"1"},"16:30":{"price":2.585,"nominal":"37","volume":"95","trades":"1"},"16:29":{"price":2.58,"nominal":"5","volume":"13","trades":"4"},"16:28":{"price":2.6,"nominal":"774","volume":"2008","trades":"4"},"16:27":{"price":2.6,"nominal":"774","volume":"2008","trades":"4"},"16:26":{"price":2.6,"nominal":"774","volume":"2008","trades":"4"},"16:25":{"price":2.6,"nominal":"774","volume":"2008","trades":"4"},"16:24":{"price":2.6,"nominal":"774","volume":"2008","trades":"4"},"16:23":{"price":2.6,"nominal":"774","volume":"2008","trades":"4"},"16:22":{"price":2.575,"nominal":"5645","volume":"14738","trades":"1"},"16:21":{"price":2.575,"nominal":"5645","volume":"14738","trades":"1"},"16:20":{"price":2.575,"nominal":"5645","volume":"14738","trades":"1"},"16:19":{"price":2.575,"nominal":"5645","volume":"14738","trades":"1"},"16:18":{"price":2.575,"nominal":"5645","volume":"14738","trades":"1"},"16:17":{"price":2.575,"nominal":"5645","volume":"14738","trades":"1"},"16:16":{"price":2.575,"nominal":"5645","volume":"14738","trades":"1"},"16:15":{"price":2.575,"nominal":"5645","volume":"14738","trades":"1"},"16:14":{"price":2.575,"nominal":"5645","volume":"14738","trades":"1"},"16:13":{"price":2.64,"nominal":"3837","volume":"9862","trades":"4"},"16:12":{"price":2.64,"nominal":"3837","volume":"9862","trades":"4"},"16:11":{"price":2.64,"nominal":"3837","volume":"9862","trades":"4"},"16:10":{"price":2.64,"nominal":"3837","volume":"9862","trades":"4"},"16:09":{"price":2.64,"nominal":"3837","volume":"9862","trades":"4"},"16:08":{"price":2.64,"nominal":"3837","volume":"9862","trades":"4"},"16:07":{"price":2.57,"nominal":"17","volume":"44","trades":"20"},"16:06":{"price":2.57,"nominal":"17","volume":"44","trades":"20"},"16:05":{"price":2.58,"nominal":"163","volume":"421","trades":"2"},"16:04":{"price":2.58,"nominal":"58","volume":"150","trades":"1"},"16:03":{"price":2.58,"nominal":"58","volume":"150","trades":"1"},"16:02":{"price":2.58,"nominal":"58","volume":"150","trades":"1"},"16:01":{"price":2.58,"nominal":"58","volume":"150","trades":"1"},"16:00":{"price":2.58,"nominal":"58","volume":"150","trades":"1"},"15:59":{"price":2.59,"nominal":"19","volume":"49","trades":"4"},"15:58":{"price":2.59,"nominal":"19","volume":"49","trades":"4"},"15:57":{"price":2.59,"nominal":"19","volume":"49","trades":"4"},"15:56":{"price":2.59,"nominal":"19","volume":"49","trades":"4"},"15:55":{"price":2.59,"nominal":"19","volume":"49","trades":"4"},"15:54":{"price":2.6,"nominal":"1","volume":"3","trades":"1"},"15:53":{"price":2.6,"nominal":"1","volume":"3","trades":"1"},"15:52":{"price":2.59,"nominal":"751","volume":"1957","trades":"4"},"15:51":{"price":2.59,"nominal":"751","volume":"1957","trades":"4"},"15:50":{"price":2.59,"nominal":"751","volume":"1957","trades":"4"},"15:49":{"price":2.59,"nominal":"751","volume":"1957","trades":"4"},"15:48":{"price":2.59,"nominal":"751","volume":"1957","trades":"4"},"15:47":{"price":2.59,"nominal":"751","volume":"1957","trades":"4"},"15:46":{"price":2.6,"nominal":"1","volume":"3","trades":"4"},"15:45":{"price":2.6,"nominal":"1","volume":"3","trades":"4"},"15:44":{"price":2.6,"nominal":"1","volume":"3","trades":"4"},"15:43":{"price":2.6,"nominal":"1","volume":"3","trades":"4"},"15:42":{"price":2.6,"nominal":"1","volume":"3","trades":"4"},"15:41":{"price":2.6,"nominal":"1","volume":"3","trades":"4"},"15:40":{"price":2.6,"nominal":"1","volume":"3","trades":"4"},"15:39":{"price":2.6,"nominal":"1","volume":"3","trades":"4"},"15:38":{"price":2.6,"nominal":"1","volume":"3","trades":"4"},"15:37":{"price":2.6,"nominal":"1","volume":"3","trades":"4"},"15:36":{"price":2.6,"nominal":"1","volume":"3","trades":"4"},"15:35":{"price":2.6,"nominal":"1","volume":"3","trades":"4"},"15:34":{"price":2.62,"nominal":"1145","volume":"3000","trades":"1"},"15:33":{"price":2.62,"nominal":"1145","volume":"3000","trades":"1"},"15:32":{"price":2.62,"nominal":"566","volume":"1486","trades":"2"},"15:31":{"price":2.625,"nominal":"1","volume":"3","trades":"2"},"15:30":{"price":2.625,"nominal":"1","volume":"3","trades":"2"},"15:29":{"price":2.62,"nominal":"1407","volume":"3687","trades":"7"},"15:28":{"price":2.625,"nominal":"75","volume":"197","trades":"2"},"15:27":{"price":2.625,"nominal":"75","volume":"197","trades":"2"},"15:26":{"price":2.625,"nominal":"75","volume":"197","trades":"2"},"15:25":{"price":2.625,"nominal":"75","volume":"197","trades":"2"},"15:24":{"price":2.625,"nominal":"75","volume":"197","trades":"2"},"15:23":{"price":2.625,"nominal":"75","volume":"197","trades":"2"},"15:22":{"price":2.63,"nominal":"66","volume":"174","trades":"2"},"15:21":{"price":2.63,"nominal":"66","volume":"174","trades":"2"},"15:20":{"price":2.63,"nominal":"66","volume":"174","trades":"2"},"15:19":{"price":2.63,"nominal":"66","volume":"174","trades":"2"},"15:18":{"price":2.63,"nominal":"66","volume":"174","trades":"2"},"15:17":{"price":2.63,"nominal":"216","volume":"567","trades":"2"},"15:16":{"price":2.63,"nominal":"216","volume":"567","trades":"2"},"15:15":{"price":2.63,"nominal":"216","volume":"567","trades":"2"},"15:14":{"price":2.625,"nominal":"84","volume":"221","trades":"1"},"15:13":{"price":2.625,"nominal":"84","volume":"221","trades":"1"},"15:12":{"price":2.625,"nominal":"84","volume":"221","trades":"1"},"15:11":{"price":2.625,"nominal":"84","volume":"221","trades":"1"},"15:10":{"price":2.625,"nominal":"84","volume":"221","trades":"1"},"15:09":{"price":2.625,"nominal":"84","volume":"221","trades":"1"},"15:08":{"price":2.625,"nominal":"84","volume":"221","trades":"1"},"15:07":{"price":2.625,"nominal":"84","volume":"221","trades":"1"},"15:06":{"price":2.625,"nominal":"84","volume":"221","trades":"1"},"15:05":{"price":2.625,"nominal":"84","volume":"221","trades":"1"},"15:04":{"price":2.625,"nominal":"84","volume":"221","trades":"1"},"15:03":{"price":2.625,"nominal":"84","volume":"221","trades":"1"},"15:02":{"price":2.625,"nominal":"84","volume":"221","trades":"1"},"15:01":{"price":2.625,"nominal":"41","volume":"108","trades":"1"},"15:00":{"price":2.63,"nominal":"115","volume":"302","trades":"2"},"14:59":{"price":2.63,"nominal":"115","volume":"302","trades":"2"},"14:58":{"price":2.63,"nominal":"115","volume":"302","trades":"2"},"14:57":{"price":2.63,"nominal":"115","volume":"302","trades":"2"},"14:56":{"price":2.63,"nominal":"115","volume":"302","trades":"2"},"14:55":{"price":2.63,"nominal":"115","volume":"302","trades":"2"},"14:54":{"price":2.63,"nominal":"115","volume":"302","trades":"2"},"14:53":{"price":2.63,"nominal":"115","volume":"302","trades":"2"},"14:52":{"price":2.63,"nominal":"33","volume":"86","trades":"1"},"14:51":{"price":2.63,"nominal":"33","volume":"86","trades":"1"},"14:50":{"price":2.63,"nominal":"33","volume":"86","trades":"1"},"14:49":{"price":2.63,"nominal":"33","volume":"86","trades":"1"},"14:48":{"price":2.615,"nominal":"1070","volume":"2793","trades":"2"},"14:47":{"price":2.61,"nominal":"411","volume":"1077","trades":"7"},"14:46":{"price":2.61,"nominal":"411","volume":"1077","trades":"7"},"14:45":{"price":2.61,"nominal":"411","volume":"1077","trades":"7"},"14:44":{"price":2.61,"nominal":"411","volume":"1077","trades":"7"},"14:43":{"price":2.61,"nominal":"411","volume":"1077","trades":"7"},"14:42":{"price":2.61,"nominal":"411","volume":"1077","trades":"7"},"14:41":{"price":2.61,"nominal":"411","volume":"1077","trades":"7"},"14:40":{"price":2.61,"nominal":"411","volume":"1077","trades":"7"},"14:39":{"price":2.61,"nominal":"411","volume":"1077","trades":"7"},"14:38":{"price":2.61,"nominal":"411","volume":"1077","trades":"7"},"14:37":{"price":2.61,"nominal":"411","volume":"1077","trades":"7"},"14:36":{"price":2.61,"nominal":"411","volume":"1077","trades":"7"},"14:35":{"price":2.62,"nominal":"175","volume":"459","trades":"2"},"14:34":{"price":2.62,"nominal":"95","volume":"249","trades":"1"},"14:33":{"price":2.62,"nominal":"95","volume":"249","trades":"1"},"14:32":{"price":2.62,"nominal":"28","volume":"73","trades":"1"},"14:31":{"price":2.61,"nominal":"200","volume":"523","trades":"1"},"14:30":{"price":2.61,"nominal":"200","volume":"523","trades":"1"},"14:29":{"price":2.61,"nominal":"200","volume":"523","trades":"1"},"14:28":{"price":2.61,"nominal":"200","volume":"523","trades":"1"},"14:27":{"price":2.615,"nominal":"304","volume":"795","trades":"1"},"14:26":{"price":2.615,"nominal":"304","volume":"795","trades":"1"},"14:25":{"price":2.615,"nominal":"304","volume":"795","trades":"1"},"14:24":{"price":2.615,"nominal":"304","volume":"795","trades":"1"},"14:23":{"price":2.615,"nominal":"304","volume":"795","trades":"1"},"14:22":{"price":2.615,"nominal":"304","volume":"795","trades":"1"},"14:21":{"price":2.615,"nominal":"303","volume":"792","trades":"1"},"14:20":{"price":2.615,"nominal":"303","volume":"792","trades":"1"},"14:19":{"price":2.615,"nominal":"303","volume":"792","trades":"1"},"14:18":{"price":2.615,"nominal":"303","volume":"792","trades":"1"},"14:17":{"price":2.615,"nominal":"303","volume":"792","trades":"1"},"14:16":{"price":2.615,"nominal":"20","volume":"52","trades":"2"},"14:15":{"price":2.615,"nominal":"20","volume":"52","trades":"2"},"14:14":{"price":2.615,"nominal":"20","volume":"52","trades":"2"},"14:13":{"price":2.615,"nominal":"20","volume":"52","trades":"2"},"14:12":{"price":2.615,"nominal":"20","volume":"52","trades":"2"},"14:11":{"price":2.615,"nominal":"20","volume":"52","trades":"2"},"14:10":{"price":2.615,"nominal":"20","volume":"52","trades":"2"},"14:09":{"price":2.615,"nominal":"232","volume":"606","trades":"1"},"14:08":{"price":2.61,"nominal":"66","volume":"173","trades":"2"},"14:07":{"price":2.61,"nominal":"66","volume":"173","trades":"2"},"14:06":{"price":2.61,"nominal":"66","volume":"173","trades":"2"},"14:05":{"price":2.61,"nominal":"66","volume":"173","trades":"2"},"14:04":{"price":2.61,"nominal":"66","volume":"173","trades":"2"},"14:03":{"price":2.615,"nominal":"365","volume":"953","trades":"2"},"14:02":{"price":2.61,"nominal":"70","volume":"183","trades":"2"},"14:01":{"price":2.61,"nominal":"70","volume":"183","trades":"2"},"14:00":{"price":2.61,"nominal":"70","volume":"183","trades":"2"},"13:59":{"price":2.61,"nominal":"70","volume":"183","trades":"2"},"13:58":{"price":2.61,"nominal":"70","volume":"183","trades":"2"},"13:57":{"price":2.61,"nominal":"70","volume":"183","trades":"2"},"13:56":{"price":2.61,"nominal":"70","volume":"183","trades":"2"},"13:55":{"price":2.61,"nominal":"70","volume":"183","trades":"2"},"13:54":{"price":2.61,"nominal":"70","volume":"183","trades":"2"},"13:53":{"price":2.61,"nominal":"70","volume":"183","trades":"2"},"13:52":{"price":2.61,"nominal":"70","volume":"183","trades":"2"},"13:51":{"price":2.615,"nominal":"189","volume":"495","trades":"2"},"13:50":{"price":2.62,"nominal":"87","volume":"227","trades":"4"},"13:49":{"price":2.62,"nominal":"87","volume":"227","trades":"4"},"13:48":{"price":2.62,"nominal":"87","volume":"227","trades":"4"},"13:47":{"price":2.62,"nominal":"87","volume":"227","trades":"4"},"13:46":{"price":2.62,"nominal":"87","volume":"227","trades":"4"},"13:45":{"price":2.62,"nominal":"87","volume":"227","trades":"4"},"13:44":{"price":2.62,"nominal":"87","volume":"227","trades":"4"},"13:43":{"price":2.62,"nominal":"87","volume":"227","trades":"4"},"13:42":{"price":2.62,"nominal":"87","volume":"227","trades":"4"},"13:41":{"price":2.62,"nominal":"87","volume":"227","trades":"4"},"13:40":{"price":2.62,"nominal":"87","volume":"227","trades":"4"},"13:39":{"price":2.62,"nominal":"87","volume":"227","trades":"4"},"13:38":{"price":2.62,"nominal":"87","volume":"227","trades":"4"},"13:37":{"price":2.62,"nominal":"87","volume":"227","trades":"4"},"13:36":{"price":2.62,"nominal":"87","volume":"227","trades":"4"},"13:35":{"price":2.615,"nominal":"300","volume":"785","trades":"1"},"13:34":{"price":2.615,"nominal":"300","volume":"785","trades":"1"},"13:33":{"price":2.615,"nominal":"300","volume":"785","trades":"1"},"13:32":{"price":2.615,"nominal":"90","volume":"235","trades":"2"},"13:31":{"price":2.615,"nominal":"56","volume":"146","trades":"2"},"13:30":{"price":2.615,"nominal":"56","volume":"146","trades":"2"},"13:29":{"price":2.615,"nominal":"56","volume":"146","trades":"2"},"13:28":{"price":2.615,"nominal":"56","volume":"146","trades":"2"},"13:27":{"price":2.615,"nominal":"56","volume":"146","trades":"2"},"13:26":{"price":2.615,"nominal":"56","volume":"146","trades":"2"},"13:25":{"price":2.615,"nominal":"56","volume":"146","trades":"2"},"13:24":{"price":2.615,"nominal":"56","volume":"146","trades":"2"},"13:23":{"price":2.615,"nominal":"56","volume":"146","trades":"2"},"13:22":{"price":2.615,"nominal":"56","volume":"146","trades":"2"},"13:21":{"price":2.615,"nominal":"56","volume":"146","trades":"2"},"13:20":{"price":2.615,"nominal":"56","volume":"146","trades":"2"},"13:19":{"price":2.615,"nominal":"56","volume":"146","trades":"2"},"13:18":{"price":2.615,"nominal":"56","volume":"146","trades":"2"},"13:17":{"price":2.615,"nominal":"56","volume":"146","trades":"2"},"13:16":{"price":2.615,"nominal":"48","volume":"126","trades":"2"},"13:15":{"price":2.615,"nominal":"48","volume":"126","trades":"2"},"13:14":{"price":2.615,"nominal":"48","volume":"126","trades":"2"},"13:13":{"price":2.615,"nominal":"48","volume":"126","trades":"2"},"13:12":{"price":2.615,"nominal":"48","volume":"126","trades":"2"},"13:11":{"price":2.62,"nominal":"50","volume":"131","trades":"2"},"13:10":{"price":2.62,"nominal":"50","volume":"131","trades":"2"},"13:09":{"price":2.615,"nominal":"794","volume":"2064","trades":"3"},"13:08":{"price":2.615,"nominal":"794","volume":"2064","trades":"3"},"13:07":{"price":2.6,"nominal":"3349","volume":"8708","trades":"8"},"13:06":{"price":2.6,"nominal":"3349","volume":"8708","trades":"8"},"13:05":{"price":2.6,"nominal":"3349","volume":"8708","trades":"8"},"13:04":{"price":2.6,"nominal":"3349","volume":"8708","trades":"8"},"13:03":{"price":2.6,"nominal":"3349","volume":"8708","trades":"8"},"13:02":{"price":2.615,"nominal":"915","volume":"2393","trades":"4"},"13:01":{"price":2.615,"nominal":"915","volume":"2393","trades":"4"},"13:00":{"price":2.615,"nominal":"915","volume":"2393","trades":"4"},"12:59":{"price":2.615,"nominal":"915","volume":"2393","trades":"4"},"12:58":{"price":2.615,"nominal":"915","volume":"2393","trades":"4"},"12:57":{"price":2.615,"nominal":"915","volume":"2393","trades":"4"},"12:56":{"price":2.615,"nominal":"915","volume":"2393","trades":"4"},"12:55":{"price":2.615,"nominal":"915","volume":"2393","trades":"4"},"12:54":{"price":2.615,"nominal":"915","volume":"2393","trades":"4"},"12:53":{"price":2.615,"nominal":"915","volume":"2393","trades":"4"},"12:52":{"price":2.615,"nominal":"915","volume":"2393","trades":"4"},"12:51":{"price":2.615,"nominal":"915","volume":"2393","trades":"4"},"12:50":{"price":2.615,"nominal":"915","volume":"2393","trades":"4"},"12:49":{"price":2.615,"nominal":"62","volume":"162","trades":"3"},"12:48":{"price":2.615,"nominal":"62","volume":"162","trades":"3"},"12:47":{"price":2.615,"nominal":"62","volume":"162","trades":"3"},"12:46":{"price":2.605,"nominal":"573","volume":"1493","trades":"8"},"12:45":{"price":2.605,"nominal":"206","volume":"538","trades":"3"},"12:44":{"price":2.615,"nominal":"75","volume":"196","trades":"1"},"12:43":{"price":2.615,"nominal":"75","volume":"196","trades":"1"},"12:42":{"price":2.615,"nominal":"75","volume":"196","trades":"1"},"12:41":{"price":2.615,"nominal":"75","volume":"196","trades":"1"},"12:40":{"price":2.615,"nominal":"8","volume":"21","trades":"3"},"12:39":{"price":2.615,"nominal":"15","volume":"39","trades":"1"},"12:38":{"price":2.615,"nominal":"15","volume":"39","trades":"1"},"12:37":{"price":2.615,"nominal":"15","volume":"39","trades":"1"},"12:36":{"price":2.615,"nominal":"15","volume":"39","trades":"1"},"12:35":{"price":2.605,"nominal":"265","volume":"693","trades":"1"},"12:34":{"price":2.605,"nominal":"265","volume":"693","trades":"1"},"12:33":{"price":2.605,"nominal":"265","volume":"693","trades":"1"},"12:32":{"price":2.605,"nominal":"265","volume":"693","trades":"1"},"12:31":{"price":2.615,"nominal":"335","volume":"874","trades":"4"},"12:30":{"price":2.615,"nominal":"335","volume":"874","trades":"4"},"12:29":{"price":2.615,"nominal":"335","volume":"874","trades":"4"},"12:28":{"price":2.615,"nominal":"100","volume":"262","trades":"1"},"12:27":{"price":2.615,"nominal":"100","volume":"262","trades":"1"},"12:26":{"price":2.615,"nominal":"100","volume":"262","trades":"1"},"12:25":{"price":2.615,"nominal":"389","volume":"1017","trades":"7"},"12:24":{"price":2.615,"nominal":"389","volume":"1017","trades":"7"},"12:23":{"price":2.615,"nominal":"4","volume":"10","trades":"2"},"12:22":{"price":2.615,"nominal":"4","volume":"10","trades":"2"},"12:21":{"price":2.615,"nominal":"4","volume":"10","trades":"2"},"12:20":{"price":2.615,"nominal":"4","volume":"10","trades":"2"},"12:19":{"price":2.615,"nominal":"4","volume":"10","trades":"2"},"12:18":{"price":2.615,"nominal":"4","volume":"10","trades":"2"},"12:17":{"price":2.615,"nominal":"4","volume":"10","trades":"2"},"12:16":{"price":2.615,"nominal":"56","volume":"146","trades":"1"},"12:15":{"price":2.615,"nominal":"56","volume":"146","trades":"1"},"12:14":{"price":2.615,"nominal":"56","volume":"146","trades":"1"},"12:13":{"price":2.615,"nominal":"56","volume":"146","trades":"1"},"12:12":{"price":2.615,"nominal":"56","volume":"146","trades":"1"},"12:11":{"price":2.615,"nominal":"56","volume":"146","trades":"1"},"12:10":{"price":2.615,"nominal":"41","volume":"107","trades":"1"},"12:09":{"price":2.615,"nominal":"41","volume":"107","trades":"1"},"12:08":{"price":2.615,"nominal":"568","volume":"1485","trades":"2"},"12:07":{"price":2.615,"nominal":"568","volume":"1485","trades":"2"},"12:06":{"price":2.615,"nominal":"568","volume":"1485","trades":"2"},"12:05":{"price":2.615,"nominal":"568","volume":"1485","trades":"2"},"12:04":{"price":2.615,"nominal":"568","volume":"1485","trades":"2"},"12:03":{"price":2.615,"nominal":"568","volume":"1485","trades":"2"},"12:02":{"price":2.615,"nominal":"568","volume":"1485","trades":"2"},"12:01":{"price":2.615,"nominal":"568","volume":"1485","trades":"2"},"12:00":{"price":2.615,"nominal":"191","volume":"499","trades":"2"},"11:59":{"price":2.615,"nominal":"191","volume":"499","trades":"2"},"11:58":{"price":2.615,"nominal":"191","volume":"499","trades":"2"},"11:57":{"price":2.615,"nominal":"191","volume":"499","trades":"2"},"11:56":{"price":2.615,"nominal":"191","volume":"499","trades":"2"},"11:55":{"price":2.615,"nominal":"191","volume":"499","trades":"2"},"11:54":{"price":2.615,"nominal":"191","volume":"499","trades":"2"},"11:53":{"price":2.615,"nominal":"356","volume":"928","trades":"3"},"11:52":{"price":2.615,"nominal":"356","volume":"928","trades":"3"},"11:51":{"price":2.615,"nominal":"356","volume":"928","trades":"3"},"11:50":{"price":2.615,"nominal":"356","volume":"928","trades":"3"},"11:49":{"price":2.615,"nominal":"356","volume":"928","trades":"3"},"11:48":{"price":2.615,"nominal":"356","volume":"928","trades":"3"},"11:47":{"price":2.615,"nominal":"356","volume":"928","trades":"3"},"11:46":{"price":2.615,"nominal":"356","volume":"928","trades":"3"},"11:45":{"price":2.615,"nominal":"356","volume":"928","trades":"3"},"11:44":{"price":2.61,"nominal":"200","volume":"520","trades":"2"},"11:43":{"price":2.6,"nominal":"4","volume":"10","trades":"2"},"11:42":{"price":2.6,"nominal":"4","volume":"10","trades":"2"},"11:41":{"price":2.6,"nominal":"4","volume":"10","trades":"2"},"11:40":{"price":2.6,"nominal":"4","volume":"10","trades":"2"},"11:39":{"price":2.6,"nominal":"4","volume":"10","trades":"2"},"11:38":{"price":2.6,"nominal":"4","volume":"10","trades":"2"},"11:37":{"price":2.6,"nominal":"4","volume":"10","trades":"2"},"11:36":{"price":2.6,"nominal":"4","volume":"10","trades":"2"},"11:35":{"price":2.61,"nominal":"1927","volume":"5027","trades":"6"},"11:34":{"price":2.61,"nominal":"9","volume":"23","trades":"1"},"11:33":{"price":2.61,"nominal":"9","volume":"23","trades":"1"},"11:32":{"price":2.61,"nominal":"296","volume":"770","trades":"1"},"11:31":{"price":2.6,"nominal":"24","volume":"63","trades":"4"},"11:30":{"price":2.6,"nominal":"24","volume":"63","trades":"4"},"11:29":{"price":2.61,"nominal":"800","volume":"2089","trades":"1"},"11:28":{"price":2.61,"nominal":"800","volume":"2089","trades":"1"},"11:27":{"price":2.61,"nominal":"800","volume":"2089","trades":"1"},"11:26":{"price":2.61,"nominal":"800","volume":"2089","trades":"1"},"11:25":{"price":2.615,"nominal":"20","volume":"52","trades":"3"},"11:24":{"price":2.615,"nominal":"20","volume":"52","trades":"3"},"11:23":{"price":2.615,"nominal":"20","volume":"52","trades":"3"},"11:22":{"price":2.61,"nominal":"112","volume":"293","trades":"1"},"11:21":{"price":2.61,"nominal":"112","volume":"293","trades":"1"},"11:20":{"price":2.61,"nominal":"112","volume":"293","trades":"1"},"11:19":{"price":2.615,"nominal":"1","volume":"3","trades":"1"},"11:18":{"price":2.615,"nominal":"1","volume":"3","trades":"1"},"11:17":{"price":2.615,"nominal":"1","volume":"3","trades":"1"},"11:16":{"price":2.615,"nominal":"1","volume":"3","trades":"1"},"11:15":{"price":2.615,"nominal":"1","volume":"3","trades":"1"},"11:14":{"price":2.6,"nominal":"446","volume":"1151","trades":"1"},"11:13":{"price":2.58,"nominal":"20","volume":"52","trades":"2"},"11:12":{"price":2.58,"nominal":"20","volume":"52","trades":"2"},"11:11":{"price":2.58,"nominal":"20","volume":"52","trades":"2"},"11:10":{"price":2.58,"nominal":"20","volume":"52","trades":"2"},"11:09":{"price":2.58,"nominal":"20","volume":"52","trades":"2"},"11:08":{"price":2.58,"nominal":"20","volume":"52","trades":"2"},"11:07":{"price":2.58,"nominal":"20","volume":"52","trades":"2"},"11:06":{"price":2.58,"nominal":"20","volume":"52","trades":"2"},"11:05":{"price":2.58,"nominal":"2","volume":"5","trades":"1"},"11:04":{"price":2.58,"nominal":"2","volume":"5","trades":"1"},"11:03":{"price":2.58,"nominal":"2","volume":"5","trades":"1"},"11:02":{"price":2.58,"nominal":"50","volume":"129","trades":"1"},"11:01":{"price":2.58,"nominal":"14","volume":"36","trades":"2"},"11:00":{"price":2.58,"nominal":"68","volume":"175","trades":"1"},"10:59":{"price":2.58,"nominal":"510","volume":"1316","trades":"2"},"10:58":{"price":2.58,"nominal":"2568","volume":"6611","trades":"5"},"10:55":{"price":2.58,"nominal":"5","volume":"13","trades":"1"},"10:54":{"price":2.58,"nominal":"41","volume":"106","trades":"1"},"10:51":{"price":2.575,"nominal":"241","volume":"621","trades":"2"},"10:50":{"price":2.58,"nominal":"115","volume":"297","trades":"1"},"10:48":{"price":2.58,"nominal":"15","volume":"39","trades":"2"},"10:46":{"price":2.575,"nominal":"20","volume":"52","trades":"1"},"10:39":{"price":2.585,"nominal":"1","volume":"3","trades":"1"},"10:36":{"price":2.545,"nominal":"692","volume":"1769","trades":"7"},"10:34":{"price":2.64,"nominal":"318","volume":"833","trades":"1"},"10:32":{"price":2.62,"nominal":"4684","volume":"12272","trades":"8"},"10:30":{"price":2.62,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":3705,"return":-0.07},"1w":{"date":"2026-03-12","prev":4217.5,"return":-12.21},"1m":{"date":"2026-02-19","prev":3915,"return":-5.43},"3m":{"date":"2025-12-19","prev":4315,"return":-14.19},"6m":{"date":"2025-09-19","prev":1475,"return":151.02},"9m":{"date":"2025-06-19","prev":2415,"return":53.31},"1y":{"date":"2025-03-19","prev":2215,"return":67.16}}},"USM":{"price":{"1d":{"date":"2026-03-18","prev":2.62,"return":-0.19},"1w":{"date":"2026-03-12","prev":2.985,"return":-12.4},"1m":{"date":"2026-02-19","prev":2.745,"return":-4.74},"3m":{"date":"2025-12-19","prev":2.895,"return":-9.67},"6m":{"date":"2025-09-19","prev":0.932,"return":180.58},"9m":{"date":"2025-06-19","prev":2.095,"return":24.82},"1y":{"date":"2025-03-19","prev":1.655,"return":58.01}}}}},"TSLA":{"ticker":"TSLA","name":"Tesla","kind":"cedear","img":"TSLA","currency":{"ARS":"TSLA"},"data":{"ARS":{"daily":{"2026-03-19":{"price":37360,"nominal":"102478","volume":"3839471720"},"2026-03-18":{"price":38540,"nominal":"16833","volume":"657590820"},"2026-03-17":{"price":38980,"nominal":"11220","volume":"437560820"},"2026-03-16":{"price":38760,"nominal":"24836","volume":"967062840"},"2026-03-13":{"price":38280,"nominal":"29729","volume":"1141888480"},"2026-03-12":{"price":38500,"nominal":"16235","volume":"630434820"},"2026-03-11":{"price":39560,"nominal":"35602","volume":"1421136280"},"2026-03-10":{"price":38940,"nominal":"23621","volume":"931034120"},"2026-03-09":{"price":39140,"nominal":"57010","volume":"2189908900"},"2026-03-06":{"price":39400,"nominal":"16022","volume":"629190600"},"2026-03-05":{"price":39360,"nominal":"23247","volume":"919001500"},"2026-03-04":{"price":39660,"nominal":"28138","volume":"1111116660"},"2026-03-03":{"price":38820,"nominal":"77489","volume":"2993949340"},"2026-03-02":{"price":39220,"nominal":"34899","volume":"1361713460"},"2026-02-27":{"price":38920,"nominal":"18268","volume":"722370060"},"2026-02-26":{"price":40360,"nominal":"37938","volume":"1523257240"},"2026-02-25":{"price":40820,"nominal":"14246","volume":"574406780"},"2026-02-24":{"price":39420,"nominal":"19841","volume":"771753380"},"2026-02-23":{"price":37980,"nominal":"21738","volume":"833066680"},"2026-02-20":{"price":39640,"nominal":"23573","volume":"935889740"},"2026-02-19":{"price":39620,"nominal":"27361","volume":"1086301740"},"2026-02-18":{"price":39780,"nominal":"34002","volume":"1374180060"},"2026-02-13":{"price":41260,"nominal":"56655","volume":"2316313500"},"2026-02-12":{"price":40640,"nominal":"51028","volume":"2122186240"},"2026-02-11":{"price":42040,"nominal":"38028","volume":"1599171060"},"2026-02-10":{"price":41840,"nominal":"23170","volume":"961369740"},"2026-02-09":{"price":41440,"nominal":"63492","volume":"2604298640"},"2026-02-06":{"price":41100,"nominal":"53690","volume":"2196851400"},"2026-02-05":{"price":39680,"nominal":"46331","volume":"1836697740"},"2026-02-04":{"price":40720,"nominal":"99746","volume":"4074090860"},"2026-02-03":{"price":41660,"nominal":"69783","volume":"2927771000"},"2026-02-02":{"price":42220,"nominal":"38753","volume":"1630477940"},"2026-01-30":{"price":43560,"nominal":"95531","volume":"4144504440"},"2026-01-29":{"price":42040,"nominal":"100768","volume":"4326440660"},"2026-01-28":{"price":43740,"nominal":"42719","volume":"1866008780"},"2026-01-27":{"price":43480,"nominal":"50038","volume":"2190035760"},"2026-01-26":{"price":44140,"nominal":"30917","volume":"1372657220"},"2026-01-23":{"price":45200,"nominal":"39474","volume":"1780401940"},"2026-01-22":{"price":45000,"nominal":"87223","volume":"3890799140"},"2026-01-21":{"price":44100,"nominal":"64891","volume":"2788357860"},"2026-01-20":{"price":42720,"nominal":"70049","volume":"3010193400"},"2026-01-19":{"price":43220,"nominal":"9814","volume":"425271660"},"2026-01-16":{"price":44580,"nominal":"37200","volume":"1650969020"},"2026-01-15":{"price":44460,"nominal":"25182","volume":"1127415660"},"2026-01-14":{"price":44300,"nominal":"37303","volume":"1660001280"},"2026-01-13":{"price":45520,"nominal":"36207","volume":"1656411400"},"2026-01-12":{"price":45940,"nominal":"92800","volume":"4240841640"},"2026-01-09":{"price":45520,"nominal":"205137","volume":"9273762040"},"2026-01-08":{"price":44400,"nominal":"81710","volume":"3594741780"},"2026-01-07":{"price":44640,"nominal":"49140","volume":"2193799200"},"2026-01-06":{"price":44200,"nominal":"356461","volume":"15863431120"},"2026-01-05":{"price":46720,"nominal":"44588","volume":"2064540040"},"2026-01-02":{"price":45300,"nominal":"77777","volume":"3531937720"},"2025-12-30":{"price":46300,"nominal":"40677","volume":"1907671080"},"2025-12-29":{"price":47220,"nominal":"47686","volume":"2265886740"},"2025-12-26":{"price":48680,"nominal":"22413","volume":"1097174140"},"2025-12-24":{"price":48980,"nominal":"8964","volume":"441082360"},"2025-12-23":{"price":49440,"nominal":"53827","volume":"2689452230"},"2025-12-22":{"price":50750,"nominal":"72686","volume":"3681411635"},"2025-12-19":{"price":49660,"nominal":"53538","volume":"2658721485"},"2025-12-18":{"price":49920,"nominal":"54511","volume":"2721685485"},"2025-12-17":{"price":48600,"nominal":"63206","volume":"3136282150"},"2025-12-16":{"price":50000,"nominal":"53573","volume":"2625441090"},"2025-12-15":{"price":48620,"nominal":"116771","volume":"5626852180"},"2025-12-12":{"price":45580,"nominal":"50896","volume":"2313957020"},"2025-12-11":{"price":44860,"nominal":"21099","volume":"942025680"},"2025-12-10":{"price":45140,"nominal":"27399","volume":"1227858480"},"2025-12-09":{"price":44900,"nominal":"45285","volume":"2005261880"},"2025-12-05":{"price":45780,"nominal":"41074","volume":"1873485940"},"2025-12-04":{"price":45320,"nominal":"60193","volume":"2721948520"},"2025-12-03":{"price":44900,"nominal":"88886","volume":"3968174820"},"2025-12-02":{"price":43520,"nominal":"76014","volume":"3305987580"},"2025-12-01":{"price":43200,"nominal":"33156","volume":"1430760180"},"2025-11-28":{"price":43600,"nominal":"47363","volume":"2062707500"},"2025-11-27":{"price":43000,"nominal":"9778","volume":"421594380"},"2025-11-26":{"price":43300,"nominal":"83204","volume":"3571710780"},"2025-11-25":{"price":42340,"nominal":"203218","volume":"8515877120"},"2025-11-21":{"price":39800,"nominal":"139657","volume":"5535150880"},"2025-11-20":{"price":40040,"nominal":"228912","volume":"9322441760"},"2025-11-19":{"price":39640,"nominal":"92640","volume":"3678786440"},"2025-11-18":{"price":39680,"nominal":"160346","volume":"6355478500"},"2025-11-17":{"price":40220,"nominal":"130195","volume":"5328958500"},"2025-11-14":{"price":40660,"nominal":"198113","volume":"7882963920"},"2025-11-13":{"price":39500,"nominal":"161363","volume":"6442897520"},"2025-11-12":{"price":42280,"nominal":"93909","volume":"3969804980"},"2025-11-11":{"price":42940,"nominal":"66090","volume":"2843407420"},"2025-11-10":{"price":44020,"nominal":"92829","volume":"4038207100"},"2025-11-07":{"price":42860,"nominal":"195644","volume":"8369997780"},"2025-11-06":{"price":44820,"nominal":"168686","volume":"7501130020"},"2025-11-05":{"price":46560,"nominal":"62712","volume":"2850122340"},"2025-11-04":{"price":45100,"nominal":"90202","volume":"4129890420"},"2025-11-03":{"price":47640,"nominal":"82721","volume":"3882672880"},"2025-10-31":{"price":45660,"nominal":"42954","volume":"1933126940"},"2025-10-30":{"price":43900,"nominal":"112557","volume":"4959823940"},"2025-10-29":{"price":45680,"nominal":"64629","volume":"2937446580"},"2025-10-28":{"price":45740,"nominal":"103148","volume":"4719903740"},"2025-10-27":{"price":44000,"nominal":"89784","volume":"3873063860"},"2025-10-24":{"price":45140,"nominal":"73029","volume":"3303788780"},"2025-10-23":{"price":46380,"nominal":"187495","volume":"8584600000"},"2025-10-22":{"price":47080,"nominal":"70998","volume":"3323832640"},"2025-10-21":{"price":47740,"nominal":"91235","volume":"4286357300"},"2025-10-20":{"price":46800,"nominal":"115838","volume":"5340844680"},"2025-10-17":{"price":45260,"nominal":"104463","volume":"4633559880"},"2025-10-16":{"price":42640,"nominal":"74870","volume":"3170003800"},"2025-10-15":{"price":42240,"nominal":"67546","volume":"2862873980"},"2025-10-14":{"price":42100,"nominal":"198479","volume":"8191708140"},"2025-10-13":{"price":41540,"nominal":"59919","volume":"2429415460"},"2025-10-09":{"price":42220,"nominal":"105024","volume":"4558869140"},"2025-10-08":{"price":45360,"nominal":"93910","volume":"4228413580"},"2025-10-07":{"price":45220,"nominal":"94065","volume":"4282627740"},"2025-10-06":{"price":45800,"nominal":"66044","volume":"3002291240"},"2025-10-03":{"price":43600,"nominal":"97161","volume":"4241979700"},"2025-10-02":{"price":45180,"nominal":"98983","volume":"4604668160"},"2025-10-01":{"price":48120,"nominal":"73187","volume":"3475656880"},"2025-09-30":{"price":45500,"nominal":"61460","volume":"2726137120"},"2025-09-29":{"price":44020,"nominal":"48260","volume":"2105807820"},"2025-09-26":{"price":42980,"nominal":"129350","volume":"5339943280"},"2025-09-25":{"price":39620,"nominal":"74170","volume":"2933931440"},"2025-09-24":{"price":41060,"nominal":"38522","volume":"1563172000"},"2025-09-23":{"price":40300,"nominal":"72024","volume":"2882938180"},"2025-09-22":{"price":41540,"nominal":"93641","volume":"3949141960"},"2025-09-19":{"price":44360,"nominal":"121420","volume":"5336294060"},"2025-09-18":{"price":43440,"nominal":"123344","volume":"5339716620"},"2025-09-17":{"price":42580,"nominal":"127657","volume":"5292684560"},"2025-09-16":{"price":41440,"nominal":"106190","volume":"4373460520"},"2025-09-15":{"price":40840,"nominal":"288992","volume":"11829088440"},"2025-09-12":{"price":38840,"nominal":"190949","volume":"7275841240"},"2025-09-11":{"price":35460,"nominal":"157021","volume":"5480809580"},"2025-09-10":{"price":33400,"nominal":"36407","volume":"1223552040"},"2025-09-09":{"price":33200,"nominal":"74831","volume":"2486264960"},"2025-09-08":{"price":33240,"nominal":"168982","volume":"5680890285"},"2025-09-05":{"price":32425,"nominal":"143121","volume":"4624093000"},"2025-09-04":{"price":31100,"nominal":"50273","volume":"1545317875"},"2025-09-03":{"price":30700,"nominal":"88239","volume":"2710876225"},"2025-09-02":{"price":30075,"nominal":"78936","volume":"2382718700"},"2025-09-01":{"price":30350,"nominal":"13265","volume":"400899875"},"2025-08-29":{"price":30175,"nominal":"188133","volume":"5691898075"},"2025-08-28":{"price":31050,"nominal":"93138","volume":"2884620425"},"2025-08-27":{"price":31625,"nominal":"97537","volume":"3114687750"},"2025-08-26":{"price":31750,"nominal":"107641","volume":"3385089625"},"2025-08-25":{"price":31525,"nominal":"100002","volume":"3113664750"},"2025-08-22":{"price":30125,"nominal":"303734","volume":"9000922550"},"2025-08-21":{"price":28300,"nominal":"115462","volume":"3256602075"},"2025-08-20":{"price":28325,"nominal":"215521","volume":"6003308200"},"2025-08-19":{"price":28650,"nominal":"191772","volume":"5531602700"},"2025-08-18":{"price":29050,"nominal":"43508","volume":"1262401500"},"2025-08-14":{"price":29275,"nominal":"104311","volume":"3057738425"},"2025-08-13":{"price":30075,"nominal":"158400","volume":"4790055600"},"2025-08-12":{"price":30150,"nominal":"330650","volume":"9882884450"},"2025-08-11":{"price":30075,"nominal":"228500","volume":"6944735600"},"2025-08-08":{"price":29175,"nominal":"235282","volume":"6924938700"},"2025-08-07":{"price":28500,"nominal":"148261","volume":"4205949025"},"2025-08-06":{"price":28450,"nominal":"208014","volume":"5869417775"},"2025-08-05":{"price":27750,"nominal":"229752","volume":"6375598800"},"2025-08-04":{"price":28000,"nominal":"128295","volume":"3581085975"},"2025-08-01":{"price":27600,"nominal":"92087","volume":"2547424700"},"2025-07-31":{"price":28025,"nominal":"123109","volume":"3473687825"},"2025-07-30":{"price":27950,"nominal":"132371","volume":"3668591225"},"2025-07-29":{"price":27700,"nominal":"223589","volume":"6215121375"},"2025-07-28":{"price":28225,"nominal":"287521","volume":"8084195125"},"2025-07-25":{"price":27175,"nominal":"291252","volume":"7901477375"},"2025-07-24":{"price":26025,"nominal":"370399","volume":"9553173500"},"2025-07-23":{"price":28075,"nominal":"207269","volume":"5806698125"},"2025-07-22":{"price":28050,"nominal":"113075","volume":"3170565200"},"2025-07-21":{"price":28125,"nominal":"82442","volume":"2342151725"},"2025-07-18":{"price":28450,"nominal":"119178","volume":"3372170300"},"2025-07-17":{"price":27275,"nominal":"124188","volume":"3390063500"},"2025-07-16":{"price":27425,"nominal":"133342","volume":"3619020875"},"2025-07-15":{"price":26500,"nominal":"90255","volume":"2433130975"},"2025-07-14":{"price":27425,"nominal":"103581","volume":"2790501575"},"2025-07-11":{"price":26550,"nominal":"103806","volume":"2731758425"},"2025-07-10":{"price":26225,"nominal":"180492","volume":"4674225350"},"2025-07-08":{"price":25000,"nominal":"190428","volume":"4815972425"},"2025-07-07":{"price":25100,"nominal":"198574","volume":"4922095850"},"2025-07-04":{"price":25700,"nominal":"12575","volume":"323967200"},"2025-07-03":{"price":25875,"nominal":"103108","volume":"2676470500"},"2025-07-02":{"price":25975,"nominal":"315246","volume":"8185682800"},"2025-07-01":{"price":24925,"nominal":"340944","volume":"8369015125"},"2025-06-30":{"price":25725,"nominal":"152113","volume":"3906314350"},"2025-06-27":{"price":25875,"nominal":"235364","volume":"6090851625"},"2025-06-26":{"price":26250,"nominal":"130997","volume":"3446043750"},"2025-06-25":{"price":26225,"nominal":"214457","volume":"5530928725"},"2025-06-24":{"price":27025,"nominal":"159607","volume":"4339884450"},"2025-06-23":{"price":27625,"nominal":"669300","volume":"18424929425"},"2025-06-19":{"price":24850,"nominal":"12105","volume":"302211175"},"2025-06-18":{"price":25150,"nominal":"97440","volume":"2454733225"},"2025-06-17":{"price":25025,"nominal":"195313","volume":"4946051300"},"2025-06-13":{"price":25850,"nominal":"302303","volume":"7800736050"},"2025-06-12":{"price":25300,"nominal":"228899","volume":"5899610525"},"2025-06-11":{"price":25900,"nominal":"192536","volume":"5039501150"},"2025-06-10":{"price":25875,"nominal":"354907","volume":"9021723575"},"2025-06-09":{"price":24625,"nominal":"208466","volume":"4987153325"},"2025-06-06":{"price":23550,"nominal":"414359","volume":"9909259825"},"2025-06-05":{"price":22750,"nominal":"1079914","volume":"25783814350"},"2025-06-04":{"price":26625,"nominal":"229511","volume":"6080295000"},"2025-06-03":{"price":27500,"nominal":"159806","volume":"4440685975"},"2025-06-02":{"price":27225,"nominal":"121172","volume":"3269234025"},"2025-05-30":{"price":28000,"nominal":"189021","volume":"5364152125"},"2025-05-29":{"price":28475,"nominal":"121379","volume":"3473429225"},"2025-05-28":{"price":27975,"nominal":"91094","volume":"2577286150"},"2025-05-27":{"price":28275,"nominal":"172005","volume":"4806007050"},"2025-05-26":{"price":26650,"nominal":"16914","volume":"450248975"},"2025-05-23":{"price":26325,"nominal":"79122","volume":"2073533875"},"2025-05-22":{"price":26425,"nominal":"149462","volume":"3968192350"},"2025-05-21":{"price":25925,"nominal":"206692","volume":"5453614950"},"2025-05-20":{"price":26800,"nominal":"288461","volume":"7807868250"},"2025-05-19":{"price":26575,"nominal":"203156","volume":"5354576275"},"2025-05-16":{"price":27250,"nominal":"177686","volume":"4811542625"},"2025-05-15":{"price":26600,"nominal":"159302","volume":"4202225525"},"2025-05-14":{"price":26825,"nominal":"331201","volume":"8800051650"},"2025-05-13":{"price":25750,"nominal":"277625","volume":"7008236125"},"2025-05-12":{"price":24550,"nominal":"250793","volume":"6121190175"},"2025-05-09":{"price":23050,"nominal":"247153","volume":"5692542375"},"2025-05-08":{"price":22000,"nominal":"138743","volume":"3052461000"},"2025-05-07":{"price":21450,"nominal":"254172","volume":"5447704050"},"2025-05-06":{"price":22250,"nominal":"179616","volume":"3991277175"},"2025-05-05":{"price":22700,"nominal":"154478","volume":"3444455750"},"2025-04-30":{"price":22525,"nominal":"261231","volume":"5769966700"},"2025-04-29":{"price":23100,"nominal":"155903","volume":"3535490150"},"2025-04-28":{"price":22750,"nominal":"655296","volume":"14617629825"},"2025-04-25":{"price":22775,"nominal":"1061049","volume":"23710565475"},"2025-04-24":{"price":20650,"nominal":"326306","volume":"6696217000"},"2025-04-23":{"price":19925,"nominal":"451146","volume":"8973616725"},"2025-04-22":{"price":18300,"nominal":"322928","volume":"5851034750"},"2025-04-21":{"price":17175,"nominal":"358452","volume":"5982636450"},"2025-04-16":{"price":18875,"nominal":"263649","volume":"5108039550"},"2025-04-15":{"price":21000,"nominal":"151662","volume":"3205135400"},"2025-04-14":{"price":21175,"nominal":"368628","volume":"7652549900"},"2025-04-11":{"price":22325,"nominal":"420293","volume":"9388273600"},"2025-04-10":{"price":22825,"nominal":"697010","volume":"15755731525"},"2025-04-09":{"price":24450,"nominal":"1106572","volume":"25000405875"},"2025-04-08":{"price":20250,"nominal":"1066697","volume":"23039916450"},"2025-04-07":{"price":20900,"nominal":"1184074","volume":"24783713675"},"2025-04-04":{"price":21350,"nominal":"0","volume":"0"},"2025-04-03":{"price":23525,"nominal":"428686","volume":"10076417125"},"2025-04-01":{"price":23500,"nominal":"563527","volume":"13410129750"},"2025-03-31":{"price":22650,"nominal":"397552","volume":"8844458625"},"2025-03-28":{"price":22925,"nominal":"581994","volume":"13397871100"},"2025-03-27":{"price":23775,"nominal":"1030940","volume":"25099662150"},"2025-03-26":{"price":23475,"nominal":"770292","volume":"18288030650"},"2025-03-25":{"price":24825,"nominal":"517443","volume":"12483498450"},"2025-03-21":{"price":21350,"nominal":"402656","volume":"8473574950"},"2025-03-20":{"price":20175,"nominal":"405534","volume":"8136880925"},"2025-03-19":{"price":20250,"nominal":"612363","volume":"12380854875"},"2025-03-18":{"price":19525,"nominal":"1052076","volume":"20135778200"},"2025-03-17":{"price":19950,"nominal":"650566","volume":"12853219025"}},"intraday":{"2026-03-19":{"16:59":{"price":37220,"nominal":"5","volume":"186040","trades":"2"},"16:58":{"price":37200,"nominal":"38","volume":"1414820","trades":"3"},"16:57":{"price":37200,"nominal":"27","volume":"1006620","trades":"5"},"16:56":{"price":37320,"nominal":"43","volume":"1602520","trades":"3"},"16:55":{"price":37240,"nominal":"104","volume":"3879200","trades":"4"},"16:54":{"price":37240,"nominal":"104","volume":"3879200","trades":"4"},"16:53":{"price":37300,"nominal":"1","volume":"37320","trades":"1"},"16:52":{"price":37320,"nominal":"2677","volume":"100066200","trades":"6"},"16:51":{"price":37380,"nominal":"69","volume":"2582100","trades":"2"},"16:50":{"price":37420,"nominal":"157","volume":"5875220","trades":"4"},"16:49":{"price":37420,"nominal":"41","volume":"1535700","trades":"2"},"16:48":{"price":37460,"nominal":"6","volume":"224720","trades":"4"},"16:47":{"price":37420,"nominal":"82","volume":"3069560","trades":"4"},"16:46":{"price":37380,"nominal":"10","volume":"373760","trades":"2"},"16:45":{"price":37360,"nominal":"12","volume":"448560","trades":"1"},"16:44":{"price":37380,"nominal":"74","volume":"2764840","trades":"1"},"16:43":{"price":37380,"nominal":"74","volume":"2764840","trades":"1"},"16:42":{"price":37360,"nominal":"100","volume":"3743660","trades":"7"},"16:41":{"price":37440,"nominal":"3","volume":"112140","trades":"1"},"16:40":{"price":37380,"nominal":"9","volume":"336520","trades":"4"},"16:39":{"price":37420,"nominal":"14","volume":"523880","trades":"1"},"16:38":{"price":37420,"nominal":"29","volume":"1084500","trades":"4"},"16:37":{"price":37420,"nominal":"29","volume":"1084500","trades":"4"},"16:36":{"price":37300,"nominal":"15","volume":"560400","trades":"1"},"16:35":{"price":37360,"nominal":"928","volume":"34707500","trades":"9"},"16:34":{"price":37460,"nominal":"63","volume":"2358780","trades":"3"},"16:33":{"price":37440,"nominal":"11","volume":"411800","trades":"3"},"16:32":{"price":37420,"nominal":"320","volume":"11980680","trades":"3"},"16:31":{"price":37440,"nominal":"2","volume":"74840","trades":"1"},"16:30":{"price":37420,"nominal":"10","volume":"374220","trades":"2"},"16:29":{"price":37420,"nominal":"9","volume":"336780","trades":"1"},"16:28":{"price":37420,"nominal":"9","volume":"336780","trades":"1"},"16:27":{"price":37420,"nominal":"4","volume":"149760","trades":"2"},"16:26":{"price":37440,"nominal":"11870","volume":"444887500","trades":"3"},"16:25":{"price":37480,"nominal":"23282","volume":"873427320","trades":"14"},"16:24":{"price":37520,"nominal":"25","volume":"938420","trades":"6"},"16:23":{"price":37580,"nominal":"2","volume":"75080","trades":"1"},"16:22":{"price":37580,"nominal":"2","volume":"75080","trades":"1"},"16:21":{"price":37540,"nominal":"140","volume":"5259340","trades":"3"},"16:20":{"price":37560,"nominal":"3","volume":"112620","trades":"1"},"16:19":{"price":37540,"nominal":"513","volume":"19283520","trades":"3"},"16:18":{"price":37600,"nominal":"4","volume":"150400","trades":"2"},"16:17":{"price":37600,"nominal":"1","volume":"37660","trades":"1"},"16:16":{"price":37660,"nominal":"6","volume":"225480","trades":"1"},"16:15":{"price":37660,"nominal":"6","volume":"225480","trades":"1"},"16:14":{"price":37580,"nominal":"3","volume":"112860","trades":"1"},"16:13":{"price":37620,"nominal":"60","volume":"2257480","trades":"3"},"16:12":{"price":37640,"nominal":"2","volume":"75360","trades":"2"},"16:11":{"price":37700,"nominal":"5","volume":"188100","trades":"1"},"16:10":{"price":37620,"nominal":"56","volume":"2106200","trades":"4"},"16:09":{"price":37640,"nominal":"52","volume":"1958200","trades":"2"},"16:08":{"price":37660,"nominal":"33","volume":"1241460","trades":"1"},"16:07":{"price":37620,"nominal":"257","volume":"9671820","trades":"10"},"16:06":{"price":37620,"nominal":"257","volume":"9671820","trades":"10"},"16:05":{"price":37540,"nominal":"39","volume":"1463540","trades":"3"},"16:04":{"price":37500,"nominal":"322","volume":"12075040","trades":"9"},"16:03":{"price":37500,"nominal":"20810","volume":"780515200","trades":"29"},"16:02":{"price":37540,"nominal":"686","volume":"25711680","trades":"2"},"16:01":{"price":37480,"nominal":"75","volume":"2809440","trades":"6"},"16:00":{"price":37360,"nominal":"438","volume":"16346160","trades":"2"},"15:59":{"price":37320,"nominal":"22","volume":"821160","trades":"2"},"15:58":{"price":37360,"nominal":"11","volume":"410300","trades":"1"},"15:57":{"price":37300,"nominal":"23","volume":"857440","trades":"2"},"15:56":{"price":37280,"nominal":"7","volume":"260760","trades":"3"},"15:55":{"price":37200,"nominal":"8","volume":"297580","trades":"2"},"15:54":{"price":37160,"nominal":"17","volume":"631740","trades":"4"},"15:53":{"price":37140,"nominal":"5","volume":"185900","trades":"1"},"15:52":{"price":37140,"nominal":"5","volume":"185900","trades":"1"},"15:51":{"price":37180,"nominal":"10","volume":"371800","trades":"2"},"15:50":{"price":37180,"nominal":"272","volume":"10096820","trades":"3"},"15:49":{"price":37120,"nominal":"3","volume":"111360","trades":"2"},"15:48":{"price":37120,"nominal":"197","volume":"7324600","trades":"21"},"15:47":{"price":37240,"nominal":"505","volume":"18807060","trades":"9"},"15:46":{"price":37260,"nominal":"92","volume":"3426120","trades":"3"},"15:45":{"price":37240,"nominal":"272","volume":"10130300","trades":"9"},"15:44":{"price":37280,"nominal":"40","volume":"1491460","trades":"4"},"15:43":{"price":37280,"nominal":"447","volume":"16672860","trades":"5"},"15:42":{"price":37300,"nominal":"77","volume":"2873640","trades":"5"},"15:41":{"price":37340,"nominal":"1","volume":"37300","trades":"1"},"15:40":{"price":37300,"nominal":"7","volume":"261100","trades":"2"},"15:39":{"price":37300,"nominal":"5","volume":"186800","trades":"2"},"15:38":{"price":37360,"nominal":"39","volume":"1457040","trades":"1"},"15:37":{"price":37360,"nominal":"1","volume":"37400","trades":"2"},"15:36":{"price":37360,"nominal":"1","volume":"37400","trades":"2"},"15:35":{"price":37360,"nominal":"1","volume":"37400","trades":"2"},"15:34":{"price":37400,"nominal":"90","volume":"3366000","trades":"1"},"15:33":{"price":37400,"nominal":"203","volume":"7591980","trades":"3"},"15:32":{"price":37320,"nominal":"3","volume":"112200","trades":"1"},"15:31":{"price":37400,"nominal":"3","volume":"111980","trades":"3"},"15:30":{"price":37340,"nominal":"437","volume":"16335280","trades":"5"},"15:29":{"price":37420,"nominal":"18","volume":"673260","trades":"5"},"15:28":{"price":37400,"nominal":"26","volume":"973960","trades":"1"},"15:27":{"price":37460,"nominal":"52","volume":"1947920","trades":"2"},"15:26":{"price":37460,"nominal":"6","volume":"224760","trades":"2"},"15:25":{"price":37460,"nominal":"6","volume":"224520","trades":"1"},"15:24":{"price":37420,"nominal":"2","volume":"74880","trades":"2"},"15:23":{"price":37440,"nominal":"58","volume":"2171520","trades":"2"},"15:22":{"price":37440,"nominal":"32","volume":"1199360","trades":"2"},"15:21":{"price":37440,"nominal":"32","volume":"1199360","trades":"2"},"15:20":{"price":37480,"nominal":"3","volume":"112220","trades":"2"},"15:19":{"price":37400,"nominal":"172","volume":"6442940","trades":"3"},"15:18":{"price":37460,"nominal":"7","volume":"262220","trades":"1"},"15:17":{"price":37460,"nominal":"7","volume":"262220","trades":"1"},"15:16":{"price":37460,"nominal":"7","volume":"262220","trades":"1"},"15:15":{"price":37460,"nominal":"7","volume":"262220","trades":"1"},"15:14":{"price":37460,"nominal":"1034","volume":"38774860","trades":"6"},"15:13":{"price":37500,"nominal":"67","volume":"2508880","trades":"4"},"15:12":{"price":37440,"nominal":"27","volume":"1010880","trades":"3"},"15:11":{"price":37440,"nominal":"3","volume":"112320","trades":"1"},"15:10":{"price":37440,"nominal":"4","volume":"149680","trades":"1"},"15:09":{"price":37420,"nominal":"34","volume":"1272240","trades":"4"},"15:08":{"price":37380,"nominal":"128","volume":"4784640","trades":"4"},"15:07":{"price":37380,"nominal":"2","volume":"74760","trades":"1"},"15:06":{"price":37380,"nominal":"9","volume":"336100","trades":"2"},"15:05":{"price":37340,"nominal":"2","volume":"74720","trades":"1"},"15:04":{"price":37360,"nominal":"144","volume":"5379840","trades":"2"},"15:03":{"price":37360,"nominal":"144","volume":"5379840","trades":"2"},"15:02":{"price":37360,"nominal":"12","volume":"448320","trades":"1"},"15:01":{"price":37360,"nominal":"131","volume":"4896340","trades":"5"},"15:00":{"price":37400,"nominal":"5","volume":"187080","trades":"2"},"14:59":{"price":37400,"nominal":"5","volume":"187080","trades":"2"},"14:58":{"price":37420,"nominal":"186","volume":"6960120","trades":"1"},"14:57":{"price":37420,"nominal":"11","volume":"411360","trades":"2"},"14:56":{"price":37400,"nominal":"2","volume":"74760","trades":"1"},"14:55":{"price":37380,"nominal":"420","volume":"15650520","trades":"6"},"14:54":{"price":37380,"nominal":"420","volume":"15650520","trades":"6"},"14:53":{"price":37380,"nominal":"420","volume":"15650520","trades":"6"},"14:52":{"price":37380,"nominal":"420","volume":"15650520","trades":"6"},"14:51":{"price":37260,"nominal":"52","volume":"1937860","trades":"2"},"14:50":{"price":37260,"nominal":"52","volume":"1937860","trades":"2"},"14:49":{"price":37260,"nominal":"52","volume":"1937860","trades":"2"},"14:48":{"price":37260,"nominal":"1","volume":"37320","trades":"4"},"14:47":{"price":37260,"nominal":"1","volume":"37320","trades":"4"},"14:46":{"price":37320,"nominal":"44","volume":"1640340","trades":"2"},"14:45":{"price":37280,"nominal":"37","volume":"1379360","trades":"2"},"14:44":{"price":37280,"nominal":"37","volume":"1379360","trades":"2"},"14:43":{"price":37280,"nominal":"37","volume":"1379360","trades":"2"},"14:42":{"price":37280,"nominal":"5","volume":"186400","trades":"2"},"14:41":{"price":37280,"nominal":"231","volume":"8616300","trades":"1"},"14:40":{"price":37300,"nominal":"1214","volume":"45282700","trades":"8"},"14:39":{"price":37300,"nominal":"6","volume":"223940","trades":"2"},"14:38":{"price":37340,"nominal":"6","volume":"223800","trades":"1"},"14:37":{"price":37300,"nominal":"11","volume":"410560","trades":"5"},"14:36":{"price":37360,"nominal":"1","volume":"37320","trades":"1"},"14:35":{"price":37320,"nominal":"4","volume":"149440","trades":"1"},"14:34":{"price":37320,"nominal":"4","volume":"149440","trades":"1"},"14:33":{"price":37360,"nominal":"14","volume":"523600","trades":"2"},"14:32":{"price":37400,"nominal":"22","volume":"821920","trades":"1"},"14:31":{"price":37360,"nominal":"50","volume":"1868000","trades":"2"},"14:30":{"price":37360,"nominal":"7","volume":"261380","trades":"1"},"14:29":{"price":37340,"nominal":"1","volume":"37400","trades":"1"},"14:28":{"price":37400,"nominal":"13","volume":"485720","trades":"4"},"14:27":{"price":37400,"nominal":"22","volume":"822800","trades":"2"},"14:26":{"price":37400,"nominal":"56","volume":"2094400","trades":"1"},"14:25":{"price":37400,"nominal":"8","volume":"298920","trades":"2"},"14:24":{"price":37400,"nominal":"39","volume":"1457280","trades":"4"},"14:23":{"price":37320,"nominal":"59","volume":"2206540","trades":"3"},"14:22":{"price":37380,"nominal":"113","volume":"4223460","trades":"3"},"14:21":{"price":37380,"nominal":"112","volume":"4180320","trades":"5"},"14:20":{"price":37320,"nominal":"2","volume":"74720","trades":"1"},"14:19":{"price":37360,"nominal":"1","volume":"37340","trades":"1"},"14:18":{"price":37340,"nominal":"270","volume":"10081480","trades":"2"},"14:17":{"price":37260,"nominal":"60","volume":"2235960","trades":"6"},"14:16":{"price":37280,"nominal":"5","volume":"186280","trades":"3"},"14:15":{"price":37320,"nominal":"2","volume":"74600","trades":"1"},"14:14":{"price":37300,"nominal":"1059","volume":"39501340","trades":"5"},"14:13":{"price":37320,"nominal":"2","volume":"74580","trades":"2"},"14:12":{"price":37260,"nominal":"5","volume":"186400","trades":"3"},"14:11":{"price":37300,"nominal":"39","volume":"1453160","trades":"5"},"14:10":{"price":37280,"nominal":"9","volume":"335380","trades":"3"},"14:09":{"price":37220,"nominal":"895","volume":"33382540","trades":"4"},"14:08":{"price":37380,"nominal":"127","volume":"4747260","trades":"2"},"14:07":{"price":37380,"nominal":"25","volume":"932920","trades":"4"},"14:06":{"price":37360,"nominal":"955","volume":"35690680","trades":"4"},"14:05":{"price":37380,"nominal":"48","volume":"1793280","trades":"1"},"14:04":{"price":37360,"nominal":"178","volume":"6663620","trades":"7"},"14:03":{"price":37440,"nominal":"15","volume":"561600","trades":"4"},"14:02":{"price":37440,"nominal":"2","volume":"74860","trades":"2"},"14:01":{"price":37440,"nominal":"2","volume":"74860","trades":"2"},"14:00":{"price":37460,"nominal":"20","volume":"749200","trades":"1"},"13:59":{"price":37460,"nominal":"20","volume":"749200","trades":"1"},"13:58":{"price":37460,"nominal":"12","volume":"448820","trades":"2"},"13:57":{"price":37360,"nominal":"580","volume":"21668820","trades":"5"},"13:56":{"price":37360,"nominal":"580","volume":"21668820","trades":"5"},"13:55":{"price":37360,"nominal":"19","volume":"708700","trades":"1"},"13:54":{"price":37300,"nominal":"266","volume":"9927440","trades":"6"},"13:53":{"price":37360,"nominal":"89","volume":"3321540","trades":"5"},"13:52":{"price":37360,"nominal":"89","volume":"3321540","trades":"5"},"13:51":{"price":37380,"nominal":"9","volume":"336720","trades":"3"},"13:50":{"price":37460,"nominal":"10","volume":"374400","trades":"3"},"13:49":{"price":37460,"nominal":"10","volume":"374400","trades":"3"},"13:48":{"price":37460,"nominal":"10","volume":"374400","trades":"3"},"13:47":{"price":37460,"nominal":"10","volume":"374400","trades":"3"},"13:46":{"price":37440,"nominal":"39","volume":"1459600","trades":"2"},"13:45":{"price":37440,"nominal":"3","volume":"112160","trades":"2"},"13:44":{"price":37360,"nominal":"11","volume":"411800","trades":"4"},"13:43":{"price":37360,"nominal":"11","volume":"411800","trades":"4"},"13:42":{"price":37420,"nominal":"26","volume":"973960","trades":"2"},"13:41":{"price":37460,"nominal":"6","volume":"224640","trades":"2"},"13:40":{"price":37480,"nominal":"50","volume":"1869200","trades":"5"},"13:39":{"price":37380,"nominal":"11","volume":"410960","trades":"1"},"13:38":{"price":37360,"nominal":"3","volume":"111960","trades":"1"},"13:37":{"price":37320,"nominal":"20","volume":"746940","trades":"4"},"13:36":{"price":37320,"nominal":"20","volume":"746940","trades":"4"},"13:35":{"price":37360,"nominal":"25","volume":"934500","trades":"2"},"13:34":{"price":37380,"nominal":"8","volume":"299200","trades":"3"},"13:33":{"price":37420,"nominal":"16","volume":"598720","trades":"1"},"13:32":{"price":37420,"nominal":"21","volume":"785820","trades":"1"},"13:31":{"price":37420,"nominal":"53","volume":"1982200","trades":"3"},"13:30":{"price":37400,"nominal":"30","volume":"1121520","trades":"3"},"13:29":{"price":37420,"nominal":"25","volume":"934000","trades":"1"},"13:28":{"price":37360,"nominal":"3","volume":"112080","trades":"2"},"13:27":{"price":37360,"nominal":"1","volume":"37360","trades":"1"},"13:26":{"price":37360,"nominal":"11","volume":"411160","trades":"2"},"13:25":{"price":37380,"nominal":"10","volume":"374000","trades":"1"},"13:24":{"price":37380,"nominal":"10","volume":"374000","trades":"1"},"13:23":{"price":37400,"nominal":"23","volume":"860460","trades":"2"},"13:22":{"price":37420,"nominal":"4292","volume":"160403180","trades":"6"},"13:21":{"price":37420,"nominal":"90","volume":"3364280","trades":"3"},"13:20":{"price":37420,"nominal":"10","volume":"374200","trades":"1"},"13:19":{"price":37420,"nominal":"2","volume":"74840","trades":"1"},"13:18":{"price":37420,"nominal":"9","volume":"336240","trades":"1"},"13:17":{"price":37360,"nominal":"1","volume":"37440","trades":"1"},"13:16":{"price":37440,"nominal":"4","volume":"149700","trades":"2"},"13:15":{"price":37420,"nominal":"56","volume":"2096840","trades":"9"},"13:14":{"price":37460,"nominal":"132","volume":"4937520","trades":"4"},"13:13":{"price":37420,"nominal":"8","volume":"299500","trades":"3"},"13:12":{"price":37440,"nominal":"16","volume":"598920","trades":"3"},"13:11":{"price":37400,"nominal":"14","volume":"523880","trades":"1"},"13:10":{"price":37420,"nominal":"8","volume":"299680","trades":"2"},"13:09":{"price":37520,"nominal":"25","volume":"938500","trades":"1"},"13:08":{"price":37540,"nominal":"12","volume":"449760","trades":"1"},"13:07":{"price":37480,"nominal":"14","volume":"525660","trades":"2"},"13:06":{"price":37540,"nominal":"24","volume":"901400","trades":"2"},"13:05":{"price":37580,"nominal":"111","volume":"4165760","trades":"9"},"13:04":{"price":37460,"nominal":"8","volume":"299980","trades":"2"},"13:03":{"price":37460,"nominal":"8","volume":"299980","trades":"2"},"13:02":{"price":37500,"nominal":"19","volume":"711920","trades":"3"},"13:01":{"price":37460,"nominal":"7","volume":"262120","trades":"2"},"13:00":{"price":37440,"nominal":"1","volume":"37440","trades":"1"},"12:59":{"price":37440,"nominal":"17","volume":"635460","trades":"3"},"12:58":{"price":37380,"nominal":"6","volume":"224460","trades":"4"},"12:57":{"price":37460,"nominal":"14","volume":"523700","trades":"4"},"12:56":{"price":37460,"nominal":"14","volume":"523700","trades":"4"},"12:55":{"price":37400,"nominal":"2","volume":"74840","trades":"1"},"12:54":{"price":37400,"nominal":"2","volume":"74840","trades":"1"},"12:53":{"price":37420,"nominal":"6","volume":"224080","trades":"2"},"12:52":{"price":37340,"nominal":"39","volume":"1458600","trades":"2"},"12:51":{"price":37400,"nominal":"26","volume":"972400","trades":"1"},"12:50":{"price":37400,"nominal":"13","volume":"485420","trades":"1"},"12:49":{"price":37340,"nominal":"163","volume":"6086800","trades":"6"},"12:48":{"price":37360,"nominal":"15","volume":"560700","trades":"4"},"12:47":{"price":37360,"nominal":"15","volume":"560700","trades":"4"},"12:46":{"price":37380,"nominal":"1","volume":"37400","trades":"1"},"12:45":{"price":37400,"nominal":"1","volume":"37420","trades":"1"},"12:44":{"price":37400,"nominal":"1","volume":"37420","trades":"1"},"12:43":{"price":37420,"nominal":"69","volume":"2579220","trades":"4"},"12:42":{"price":37400,"nominal":"2","volume":"74760","trades":"1"},"12:41":{"price":37380,"nominal":"1","volume":"37440","trades":"1"},"12:40":{"price":37440,"nominal":"76","volume":"2840960","trades":"5"},"12:39":{"price":37460,"nominal":"12","volume":"449280","trades":"1"},"12:38":{"price":37460,"nominal":"12","volume":"449280","trades":"1"},"12:37":{"price":37440,"nominal":"170","volume":"6364580","trades":"7"},"12:36":{"price":37440,"nominal":"7","volume":"261940","trades":"1"},"12:35":{"price":37420,"nominal":"8","volume":"299720","trades":"2"},"12:34":{"price":37440,"nominal":"608","volume":"22764540","trades":"8"},"12:33":{"price":37440,"nominal":"608","volume":"22764540","trades":"8"},"12:32":{"price":37500,"nominal":"11","volume":"411640","trades":"3"},"12:31":{"price":37500,"nominal":"2","volume":"75000","trades":"1"},"12:30":{"price":37500,"nominal":"4","volume":"150000","trades":"1"},"12:29":{"price":37500,"nominal":"787","volume":"29465260","trades":"6"},"12:28":{"price":37440,"nominal":"6","volume":"224920","trades":"2"},"12:27":{"price":37420,"nominal":"52","volume":"1946560","trades":"4"},"12:26":{"price":37500,"nominal":"18","volume":"673760","trades":"6"},"12:25":{"price":37400,"nominal":"36","volume":"1348540","trades":"2"},"12:24":{"price":37460,"nominal":"5","volume":"187300","trades":"2"},"12:23":{"price":37460,"nominal":"4","volume":"150000","trades":"1"},"12:22":{"price":37500,"nominal":"515","volume":"19302300","trades":"4"},"12:21":{"price":37460,"nominal":"2","volume":"75060","trades":"2"},"12:20":{"price":37460,"nominal":"2","volume":"75060","trades":"2"},"12:19":{"price":37520,"nominal":"223","volume":"8383760","trades":"6"},"12:18":{"price":37600,"nominal":"7","volume":"263200","trades":"2"},"12:17":{"price":37600,"nominal":"30","volume":"1128480","trades":"1"},"12:16":{"price":37600,"nominal":"30","volume":"1128480","trades":"1"},"12:15":{"price":37600,"nominal":"30","volume":"1128480","trades":"1"},"12:14":{"price":37620,"nominal":"3","volume":"112800","trades":"4"},"12:13":{"price":37620,"nominal":"19","volume":"714160","trades":"4"},"12:12":{"price":37600,"nominal":"129","volume":"4850400","trades":"3"},"12:11":{"price":37600,"nominal":"24","volume":"901440","trades":"1"},"12:10":{"price":37560,"nominal":"153","volume":"5751080","trades":"4"},"12:09":{"price":37600,"nominal":"10","volume":"375600","trades":"1"},"12:08":{"price":37560,"nominal":"2","volume":"75240","trades":"1"},"12:07":{"price":37620,"nominal":"2","volume":"75120","trades":"1"},"12:06":{"price":37560,"nominal":"1","volume":"37580","trades":"1"},"12:05":{"price":37580,"nominal":"22","volume":"825600","trades":"2"},"12:04":{"price":37500,"nominal":"411","volume":"15396060","trades":"1"},"12:03":{"price":37460,"nominal":"599","volume":"22438340","trades":"2"},"12:02":{"price":37440,"nominal":"17","volume":"636460","trades":"3"},"12:01":{"price":37420,"nominal":"77","volume":"2877960","trades":"3"},"12:00":{"price":37420,"nominal":"77","volume":"2877960","trades":"3"},"11:59":{"price":37380,"nominal":"27","volume":"1009220","trades":"6"},"11:58":{"price":37400,"nominal":"398","volume":"14861180","trades":"6"},"11:57":{"price":37260,"nominal":"3","volume":"111920","trades":"4"},"11:56":{"price":37240,"nominal":"28","volume":"1043760","trades":"2"},"11:55":{"price":37280,"nominal":"14","volume":"522180","trades":"3"},"11:54":{"price":37300,"nominal":"84","volume":"3131160","trades":"2"},"11:53":{"price":37280,"nominal":"16","volume":"596300","trades":"6"},"11:52":{"price":37260,"nominal":"49","volume":"1829140","trades":"4"},"11:51":{"price":37300,"nominal":"36","volume":"1342580","trades":"8"},"11:50":{"price":37300,"nominal":"38","volume":"1418920","trades":"1"},"11:49":{"price":37340,"nominal":"24","volume":"895200","trades":"1"},"11:48":{"price":37300,"nominal":"1","volume":"37300","trades":"1"},"11:47":{"price":37300,"nominal":"134","volume":"5006180","trades":"5"},"11:46":{"price":37360,"nominal":"4","volume":"149440","trades":"1"},"11:45":{"price":37360,"nominal":"115","volume":"4296520","trades":"5"},"11:44":{"price":37360,"nominal":"42","volume":"1571100","trades":"8"},"11:43":{"price":37360,"nominal":"42","volume":"1571100","trades":"8"},"11:42":{"price":37440,"nominal":"102","volume":"3814800","trades":"1"},"11:41":{"price":37400,"nominal":"66","volume":"2468840","trades":"6"},"11:40":{"price":37420,"nominal":"3","volume":"112160","trades":"3"},"11:39":{"price":37380,"nominal":"51","volume":"1905540","trades":"6"},"11:38":{"price":37360,"nominal":"38","volume":"1422780","trades":"4"},"11:37":{"price":37500,"nominal":"36","volume":"1350000","trades":"5"},"11:36":{"price":37540,"nominal":"1039","volume":"39022660","trades":"5"},"11:35":{"price":37560,"nominal":"164","volume":"6149700","trades":"8"},"11:34":{"price":37480,"nominal":"67","volume":"2506880","trades":"4"},"11:33":{"price":37480,"nominal":"67","volume":"2506880","trades":"4"},"11:32":{"price":37440,"nominal":"25","volume":"937020","trades":"4"},"11:31":{"price":37380,"nominal":"2001","volume":"74637380","trades":"2"},"11:30":{"price":37300,"nominal":"528","volume":"19709960","trades":"4"},"11:29":{"price":37280,"nominal":"5","volume":"186500","trades":"1"},"11:28":{"price":37300,"nominal":"147","volume":"5476800","trades":"9"},"11:27":{"price":37240,"nominal":"66","volume":"2462080","trades":"5"},"11:26":{"price":37300,"nominal":"1","volume":"37300","trades":"1"},"11:25":{"price":37300,"nominal":"9","volume":"335760","trades":"4"},"11:24":{"price":37240,"nominal":"194","volume":"7228440","trades":"1"},"11:23":{"price":37260,"nominal":"2","volume":"74480","trades":"1"},"11:22":{"price":37240,"nominal":"149","volume":"5562400","trades":"8"},"11:21":{"price":37340,"nominal":"53","volume":"1979700","trades":"9"},"11:20":{"price":37460,"nominal":"462","volume":"17297280","trades":"3"},"11:19":{"price":37440,"nominal":"68","volume":"2549780","trades":"12"},"11:18":{"price":37440,"nominal":"68","volume":"2549780","trades":"12"},"11:17":{"price":37540,"nominal":"10","volume":"375600","trades":"1"},"11:16":{"price":37560,"nominal":"541","volume":"20319960","trades":"2"},"11:15":{"price":37560,"nominal":"221","volume":"8300760","trades":"3"},"11:14":{"price":37560,"nominal":"1","volume":"37620","trades":"1"},"11:13":{"price":37620,"nominal":"29","volume":"1091900","trades":"2"},"11:12":{"price":37580,"nominal":"28","volume":"1054480","trades":"4"},"11:11":{"price":37660,"nominal":"9","volume":"337680","trades":"1"},"11:10":{"price":37520,"nominal":"21","volume":"789540","trades":"3"},"11:09":{"price":37600,"nominal":"2","volume":"75320","trades":"1"},"11:08":{"price":37660,"nominal":"2","volume":"75280","trades":"1"},"11:07":{"price":37640,"nominal":"37","volume":"1392020","trades":"3"},"11:06":{"price":37640,"nominal":"153","volume":"5748180","trades":"6"},"11:05":{"price":37620,"nominal":"305","volume":"11461720","trades":"9"},"11:04":{"price":37580,"nominal":"573","volume":"21546400","trades":"6"},"11:03":{"price":37640,"nominal":"8","volume":"301180","trades":"3"},"11:02":{"price":37660,"nominal":"95","volume":"3568520","trades":"3"},"11:01":{"price":37580,"nominal":"11","volume":"413560","trades":"2"},"11:00":{"price":37640,"nominal":"2576","volume":"96806080","trades":"9"},"10:59":{"price":37580,"nominal":"4","volume":"150060","trades":"3"},"10:58":{"price":37500,"nominal":"14","volume":"526380","trades":"2"},"10:57":{"price":37600,"nominal":"41","volume":"1540140","trades":"3"},"10:56":{"price":37560,"nominal":"20","volume":"751600","trades":"1"},"10:55":{"price":37580,"nominal":"319","volume":"11998620","trades":"9"},"10:53":{"price":37680,"nominal":"12","volume":"451620","trades":"3"},"10:52":{"price":37680,"nominal":"17","volume":"639960","trades":"2"},"10:51":{"price":37640,"nominal":"32","volume":"1205400","trades":"3"},"10:50":{"price":37620,"nominal":"150","volume":"5644400","trades":"5"},"10:49":{"price":37600,"nominal":"70","volume":"2627380","trades":"8"},"10:48":{"price":37560,"nominal":"46","volume":"1727580","trades":"3"},"10:47":{"price":37560,"nominal":"1407","volume":"52818380","trades":"3"},"10:46":{"price":37540,"nominal":"629","volume":"23613580","trades":"6"},"10:45":{"price":37580,"nominal":"63","volume":"2367800","trades":"10"},"10:44":{"price":37640,"nominal":"73","volume":"2747600","trades":"6"},"10:43":{"price":37600,"nominal":"68","volume":"2552200","trades":"6"},"10:42":{"price":37580,"nominal":"35","volume":"1315460","trades":"5"},"10:41":{"price":37540,"nominal":"21","volume":"786520","trades":"4"},"10:40":{"price":37460,"nominal":"163","volume":"6112080","trades":"6"},"10:39":{"price":37540,"nominal":"6","volume":"225000","trades":"1"},"10:38":{"price":37500,"nominal":"7","volume":"262140","trades":"2"},"10:37":{"price":37460,"nominal":"12","volume":"448320","trades":"1"},"10:36":{"price":37360,"nominal":"558","volume":"20884460","trades":"9"},"10:35":{"price":37400,"nominal":"1712","volume":"64090000","trades":"13"},"10:34":{"price":37560,"nominal":"40","volume":"1499260","trades":"8"},"10:33":{"price":37560,"nominal":"122","volume":"4582940","trades":"23"},"10:32":{"price":37540,"nominal":"46","volume":"1726440","trades":"4"},"10:30":{"price":37540,"nominal":"161","volume":"6064620","trades":"8"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":26.28,"nominal":"2","volume":"53","trades":"1"},"16:58":{"price":26.74,"nominal":"7","volume":"187","trades":"1"},"16:57":{"price":26.74,"nominal":"7","volume":"187","trades":"1"},"16:56":{"price":26.74,"nominal":"7","volume":"187","trades":"1"},"16:55":{"price":26.75,"nominal":"37","volume":"979","trades":"1"},"16:54":{"price":26.75,"nominal":"37","volume":"979","trades":"1"},"16:53":{"price":26.75,"nominal":"37","volume":"979","trades":"1"},"16:52":{"price":26.75,"nominal":"37","volume":"979","trades":"1"},"16:51":{"price":26.75,"nominal":"37","volume":"979","trades":"1"},"16:50":{"price":26.75,"nominal":"37","volume":"979","trades":"1"},"16:49":{"price":26.45,"nominal":"4","volume":"105","trades":"1"},"16:48":{"price":26.45,"nominal":"4","volume":"105","trades":"1"},"16:47":{"price":26.29,"nominal":"182","volume":"4811","trades":"4"},"16:46":{"price":26.39,"nominal":"150","volume":"3966","trades":"1"},"16:45":{"price":26.39,"nominal":"150","volume":"3966","trades":"1"},"16:44":{"price":26.39,"nominal":"150","volume":"3966","trades":"1"},"16:43":{"price":26.39,"nominal":"150","volume":"3966","trades":"1"},"16:42":{"price":26.39,"nominal":"150","volume":"3966","trades":"1"},"16:41":{"price":26.39,"nominal":"150","volume":"3966","trades":"1"},"16:40":{"price":26.39,"nominal":"150","volume":"3966","trades":"1"},"16:39":{"price":26.39,"nominal":"150","volume":"3966","trades":"1"},"16:38":{"price":26.39,"nominal":"150","volume":"3966","trades":"1"},"16:37":{"price":26.39,"nominal":"150","volume":"3966","trades":"1"},"16:36":{"price":26.39,"nominal":"150","volume":"3966","trades":"1"},"16:35":{"price":26.39,"nominal":"150","volume":"3966","trades":"1"},"16:34":{"price":26.44,"nominal":"9","volume":"238","trades":"1"},"16:33":{"price":26.4,"nominal":"2","volume":"53","trades":"1"},"16:32":{"price":26.43,"nominal":"2","volume":"53","trades":"1"},"16:31":{"price":26.43,"nominal":"2","volume":"53","trades":"1"},"16:30":{"price":26.43,"nominal":"2","volume":"53","trades":"1"},"16:29":{"price":26.43,"nominal":"2","volume":"53","trades":"1"},"16:28":{"price":26.43,"nominal":"2","volume":"53","trades":"1"},"16:27":{"price":26.43,"nominal":"2","volume":"53","trades":"1"},"16:26":{"price":26.43,"nominal":"5","volume":"132","trades":"1"},"16:25":{"price":26.49,"nominal":"27","volume":"717","trades":"2"},"16:24":{"price":26.54,"nominal":"33","volume":"873","trades":"1"},"16:23":{"price":26.54,"nominal":"33","volume":"873","trades":"1"},"16:22":{"price":26.54,"nominal":"33","volume":"873","trades":"1"},"16:21":{"price":26.54,"nominal":"33","volume":"873","trades":"1"},"16:20":{"price":26.54,"nominal":"33","volume":"873","trades":"1"},"16:19":{"price":26.54,"nominal":"33","volume":"873","trades":"1"},"16:18":{"price":26.54,"nominal":"33","volume":"873","trades":"1"},"16:17":{"price":26.54,"nominal":"33","volume":"873","trades":"1"},"16:16":{"price":26.54,"nominal":"33","volume":"873","trades":"1"},"16:15":{"price":26.54,"nominal":"33","volume":"873","trades":"1"},"16:14":{"price":26.54,"nominal":"33","volume":"873","trades":"1"},"16:13":{"price":26.54,"nominal":"33","volume":"873","trades":"1"},"16:12":{"price":26.54,"nominal":"33","volume":"873","trades":"1"},"16:11":{"price":26.54,"nominal":"33","volume":"873","trades":"1"},"16:10":{"price":26.54,"nominal":"33","volume":"873","trades":"1"},"16:09":{"price":26.54,"nominal":"33","volume":"873","trades":"1"},"16:08":{"price":26.54,"nominal":"33","volume":"873","trades":"1"},"16:07":{"price":26.45,"nominal":"2","volume":"53","trades":"1"},"16:06":{"price":26.45,"nominal":"2","volume":"53","trades":"1"},"16:05":{"price":26.45,"nominal":"19","volume":"498","trades":"1"},"16:04":{"price":26.45,"nominal":"19","volume":"498","trades":"1"},"16:03":{"price":26.22,"nominal":"37","volume":"972","trades":"1"},"16:02":{"price":26.22,"nominal":"37","volume":"972","trades":"1"},"16:01":{"price":26.22,"nominal":"37","volume":"972","trades":"1"},"16:00":{"price":26.22,"nominal":"37","volume":"972","trades":"1"},"15:59":{"price":26.22,"nominal":"37","volume":"972","trades":"1"},"15:58":{"price":26.29,"nominal":"5","volume":"131","trades":"3"},"15:57":{"price":26.29,"nominal":"5","volume":"131","trades":"3"},"15:56":{"price":26.27,"nominal":"26","volume":"679","trades":"1"},"15:55":{"price":26.13,"nominal":"2","volume":"52","trades":"3"},"15:54":{"price":26.13,"nominal":"2","volume":"52","trades":"3"},"15:53":{"price":26.13,"nominal":"2","volume":"52","trades":"3"},"15:52":{"price":26.13,"nominal":"2","volume":"52","trades":"3"},"15:51":{"price":26.13,"nominal":"2","volume":"52","trades":"3"},"15:50":{"price":26.13,"nominal":"2","volume":"52","trades":"3"},"15:49":{"price":26.13,"nominal":"2","volume":"52","trades":"3"},"15:48":{"price":26.18,"nominal":"38","volume":"996","trades":"6"},"15:47":{"price":26.27,"nominal":"503","volume":"13205","trades":"12"},"15:46":{"price":26.26,"nominal":"91","volume":"2390","trades":"2"},"15:45":{"price":26.26,"nominal":"214","volume":"5620","trades":"3"},"15:44":{"price":26.27,"nominal":"7","volume":"184","trades":"1"},"15:43":{"price":26.27,"nominal":"325","volume":"8545","trades":"4"},"15:42":{"price":26.3,"nominal":"39","volume":"1028","trades":"1"},"15:41":{"price":26.35,"nominal":"1","volume":"26","trades":"2"},"15:40":{"price":26.35,"nominal":"1","volume":"26","trades":"2"},"15:39":{"price":26.35,"nominal":"1","volume":"26","trades":"2"},"15:38":{"price":26.35,"nominal":"1","volume":"26","trades":"2"},"15:37":{"price":26.35,"nominal":"1","volume":"26","trades":"2"},"15:36":{"price":26.35,"nominal":"1","volume":"26","trades":"2"},"15:35":{"price":26.35,"nominal":"1","volume":"26","trades":"2"},"15:34":{"price":26.39,"nominal":"90","volume":"2376","trades":"1"},"15:33":{"price":26.4,"nominal":"3","volume":"79","trades":"1"},"15:32":{"price":26.38,"nominal":"2","volume":"53","trades":"1"},"15:31":{"price":26.38,"nominal":"2","volume":"53","trades":"1"},"15:30":{"price":26.39,"nominal":"169","volume":"4448","trades":"1"},"15:29":{"price":26.39,"nominal":"169","volume":"4448","trades":"1"},"15:28":{"price":26.39,"nominal":"169","volume":"4448","trades":"1"},"15:27":{"price":26.39,"nominal":"169","volume":"4448","trades":"1"},"15:26":{"price":26.39,"nominal":"169","volume":"4448","trades":"1"},"15:25":{"price":26.39,"nominal":"169","volume":"4448","trades":"1"},"15:24":{"price":26.39,"nominal":"169","volume":"4448","trades":"1"},"15:23":{"price":26.39,"nominal":"169","volume":"4448","trades":"1"},"15:22":{"price":26.32,"nominal":"57","volume":"1500","trades":"1"},"15:21":{"price":26.32,"nominal":"57","volume":"1500","trades":"1"},"15:20":{"price":26.32,"nominal":"57","volume":"1500","trades":"1"},"15:19":{"price":26.32,"nominal":"57","volume":"1500","trades":"1"},"15:18":{"price":26.32,"nominal":"57","volume":"1500","trades":"1"},"15:17":{"price":26.32,"nominal":"57","volume":"1500","trades":"1"},"15:16":{"price":26.32,"nominal":"57","volume":"1500","trades":"1"},"15:15":{"price":26.32,"nominal":"57","volume":"1500","trades":"1"},"15:14":{"price":26.32,"nominal":"1","volume":"26","trades":"1"},"15:13":{"price":26.32,"nominal":"1","volume":"26","trades":"1"},"15:12":{"price":26.32,"nominal":"1","volume":"26","trades":"1"},"15:11":{"price":26.32,"nominal":"24","volume":"632","trades":"2"},"15:10":{"price":26.32,"nominal":"24","volume":"632","trades":"2"},"15:09":{"price":26.32,"nominal":"24","volume":"632","trades":"2"},"15:08":{"price":26.32,"nominal":"1","volume":"26","trades":"1"},"15:07":{"price":26.32,"nominal":"1","volume":"26","trades":"1"},"15:06":{"price":26.32,"nominal":"1","volume":"26","trades":"1"},"15:05":{"price":26.32,"nominal":"1","volume":"26","trades":"1"},"15:04":{"price":26.32,"nominal":"1","volume":"26","trades":"1"},"15:03":{"price":26.32,"nominal":"1","volume":"26","trades":"1"},"15:02":{"price":26.32,"nominal":"4","volume":"105","trades":"1"},"15:01":{"price":26.32,"nominal":"4","volume":"105","trades":"1"},"15:00":{"price":26.32,"nominal":"4","volume":"105","trades":"1"},"14:59":{"price":26.32,"nominal":"4","volume":"105","trades":"1"},"14:58":{"price":26.32,"nominal":"37","volume":"975","trades":"1"},"14:57":{"price":26.32,"nominal":"37","volume":"975","trades":"1"},"14:56":{"price":26.32,"nominal":"37","volume":"975","trades":"1"},"14:55":{"price":26.32,"nominal":"37","volume":"975","trades":"1"},"14:54":{"price":26.32,"nominal":"37","volume":"975","trades":"1"},"14:53":{"price":26.32,"nominal":"37","volume":"975","trades":"1"},"14:52":{"price":26.32,"nominal":"37","volume":"975","trades":"1"},"14:51":{"price":26.32,"nominal":"37","volume":"975","trades":"1"},"14:50":{"price":26.35,"nominal":"28","volume":"736","trades":"1"},"14:49":{"price":26.35,"nominal":"28","volume":"736","trades":"1"},"14:48":{"price":26.35,"nominal":"28","volume":"736","trades":"1"},"14:47":{"price":26.35,"nominal":"28","volume":"736","trades":"1"},"14:46":{"price":26.35,"nominal":"28","volume":"736","trades":"1"},"14:45":{"price":26.35,"nominal":"28","volume":"736","trades":"1"},"14:44":{"price":26.35,"nominal":"28","volume":"736","trades":"1"},"14:43":{"price":26.35,"nominal":"28","volume":"736","trades":"1"},"14:42":{"price":26.35,"nominal":"28","volume":"736","trades":"1"},"14:41":{"price":26.35,"nominal":"28","volume":"736","trades":"1"},"14:40":{"price":26.35,"nominal":"28","volume":"736","trades":"1"},"14:39":{"price":26.35,"nominal":"28","volume":"736","trades":"1"},"14:38":{"price":26.35,"nominal":"28","volume":"736","trades":"1"},"14:37":{"price":26.35,"nominal":"28","volume":"736","trades":"1"},"14:36":{"price":26.35,"nominal":"28","volume":"736","trades":"1"},"14:35":{"price":26.35,"nominal":"28","volume":"736","trades":"1"},"14:34":{"price":26.35,"nominal":"28","volume":"736","trades":"1"},"14:33":{"price":26.35,"nominal":"28","volume":"736","trades":"1"},"14:32":{"price":26.28,"nominal":"1","volume":"26","trades":"2"},"14:31":{"price":26.28,"nominal":"1","volume":"26","trades":"2"},"14:30":{"price":26.35,"nominal":"3","volume":"79","trades":"1"},"14:29":{"price":26.28,"nominal":"104","volume":"2742","trades":"1"},"14:28":{"price":26.28,"nominal":"104","volume":"2742","trades":"1"},"14:27":{"price":26.28,"nominal":"104","volume":"2742","trades":"1"},"14:26":{"price":26.28,"nominal":"104","volume":"2742","trades":"1"},"14:25":{"price":26.37,"nominal":"11","volume":"290","trades":"1"},"14:24":{"price":26.37,"nominal":"11","volume":"290","trades":"1"},"14:23":{"price":26.37,"nominal":"11","volume":"290","trades":"1"},"14:22":{"price":26.37,"nominal":"11","volume":"290","trades":"1"},"14:21":{"price":26.37,"nominal":"1","volume":"26","trades":"2"},"14:20":{"price":26.37,"nominal":"1","volume":"26","trades":"2"},"14:19":{"price":26.37,"nominal":"1","volume":"26","trades":"2"},"14:18":{"price":26.27,"nominal":"50","volume":"1315","trades":"1"},"14:17":{"price":26.27,"nominal":"50","volume":"1315","trades":"1"},"14:16":{"price":26.27,"nominal":"50","volume":"1315","trades":"1"},"14:15":{"price":26.27,"nominal":"50","volume":"1315","trades":"1"},"14:14":{"price":26.27,"nominal":"50","volume":"1315","trades":"1"},"14:13":{"price":26.27,"nominal":"50","volume":"1315","trades":"1"},"14:12":{"price":26.27,"nominal":"50","volume":"1315","trades":"1"},"14:11":{"price":26.27,"nominal":"50","volume":"1315","trades":"1"},"14:10":{"price":26.3,"nominal":"1875","volume":"49331","trades":"4"},"14:09":{"price":26.3,"nominal":"1875","volume":"49331","trades":"4"},"14:08":{"price":26.31,"nominal":"55","volume":"1450","trades":"3"},"14:07":{"price":26.39,"nominal":"821","volume":"21646","trades":"2"},"14:06":{"price":26.39,"nominal":"821","volume":"21646","trades":"2"},"14:05":{"price":26.39,"nominal":"821","volume":"21646","trades":"2"},"14:04":{"price":26.39,"nominal":"821","volume":"21646","trades":"2"},"14:03":{"price":26.31,"nominal":"43","volume":"1136","trades":"2"},"14:02":{"price":26.31,"nominal":"43","volume":"1136","trades":"2"},"14:01":{"price":26.31,"nominal":"43","volume":"1136","trades":"2"},"14:00":{"price":26.31,"nominal":"43","volume":"1136","trades":"2"},"13:59":{"price":26.31,"nominal":"43","volume":"1136","trades":"2"},"13:58":{"price":26.31,"nominal":"43","volume":"1136","trades":"2"},"13:57":{"price":26.31,"nominal":"43","volume":"1136","trades":"2"},"13:56":{"price":26.31,"nominal":"43","volume":"1136","trades":"2"},"13:55":{"price":26.31,"nominal":"43","volume":"1136","trades":"2"},"13:54":{"price":26.31,"nominal":"43","volume":"1136","trades":"2"},"13:53":{"price":26.31,"nominal":"43","volume":"1136","trades":"2"},"13:52":{"price":26.41,"nominal":"9","volume":"237","trades":"2"},"13:51":{"price":26.41,"nominal":"9","volume":"237","trades":"2"},"13:50":{"price":26.41,"nominal":"9","volume":"237","trades":"2"},"13:49":{"price":26.41,"nominal":"9","volume":"237","trades":"2"},"13:48":{"price":26.41,"nominal":"9","volume":"237","trades":"2"},"13:47":{"price":26.41,"nominal":"9","volume":"237","trades":"2"},"13:46":{"price":26.41,"nominal":"9","volume":"237","trades":"2"},"13:45":{"price":26.41,"nominal":"9","volume":"237","trades":"2"},"13:44":{"price":26.31,"nominal":"4","volume":"105","trades":"1"},"13:43":{"price":26.31,"nominal":"4","volume":"105","trades":"1"},"13:42":{"price":26.31,"nominal":"4","volume":"105","trades":"1"},"13:41":{"price":26.31,"nominal":"12","volume":"316","trades":"2"},"13:40":{"price":26.31,"nominal":"12","volume":"316","trades":"2"},"13:39":{"price":26.31,"nominal":"12","volume":"316","trades":"2"},"13:38":{"price":26.31,"nominal":"12","volume":"316","trades":"2"},"13:37":{"price":26.31,"nominal":"27","volume":"711","trades":"1"},"13:36":{"price":26.31,"nominal":"27","volume":"711","trades":"1"},"13:35":{"price":26.31,"nominal":"27","volume":"711","trades":"1"},"13:34":{"price":26.31,"nominal":"27","volume":"711","trades":"1"},"13:33":{"price":26.32,"nominal":"1","volume":"26","trades":"1"},"13:32":{"price":26.32,"nominal":"1","volume":"26","trades":"1"},"13:31":{"price":26.32,"nominal":"1","volume":"26","trades":"1"},"13:30":{"price":26.32,"nominal":"1","volume":"26","trades":"1"},"13:29":{"price":26.32,"nominal":"2","volume":"53","trades":"1"},"13:28":{"price":26.31,"nominal":"9","volume":"237","trades":"1"},"13:27":{"price":26.32,"nominal":"31","volume":"816","trades":"1"},"13:26":{"price":26.31,"nominal":"20","volume":"528","trades":"3"},"13:25":{"price":26.31,"nominal":"20","volume":"528","trades":"3"},"13:24":{"price":26.31,"nominal":"20","volume":"528","trades":"3"},"13:23":{"price":26.4,"nominal":"7","volume":"185","trades":"1"},"13:22":{"price":26.4,"nominal":"4","volume":"106","trades":"1"},"13:21":{"price":26.4,"nominal":"50","volume":"1316","trades":"1"},"13:20":{"price":26.31,"nominal":"2","volume":"53","trades":"3"},"13:19":{"price":26.31,"nominal":"2","volume":"53","trades":"3"},"13:18":{"price":26.31,"nominal":"2","volume":"53","trades":"3"},"13:17":{"price":26.31,"nominal":"2","volume":"53","trades":"3"},"13:16":{"price":26.31,"nominal":"2","volume":"53","trades":"3"},"13:15":{"price":26.37,"nominal":"11","volume":"291","trades":"2"},"13:14":{"price":26.47,"nominal":"11","volume":"292","trades":"1"},"13:13":{"price":26.47,"nominal":"11","volume":"292","trades":"1"},"13:12":{"price":26.47,"nominal":"11","volume":"292","trades":"1"},"13:11":{"price":26.47,"nominal":"11","volume":"292","trades":"1"},"13:10":{"price":26.47,"nominal":"11","volume":"292","trades":"1"},"13:09":{"price":26.47,"nominal":"11","volume":"292","trades":"1"},"13:08":{"price":26.51,"nominal":"78","volume":"2066","trades":"5"},"13:07":{"price":26.51,"nominal":"78","volume":"2066","trades":"5"},"13:06":{"price":26.51,"nominal":"78","volume":"2066","trades":"5"},"13:05":{"price":26.51,"nominal":"78","volume":"2066","trades":"5"},"13:04":{"price":26.45,"nominal":"10","volume":"264","trades":"2"},"13:03":{"price":26.45,"nominal":"10","volume":"264","trades":"2"},"13:02":{"price":26.45,"nominal":"10","volume":"264","trades":"2"},"13:01":{"price":26.38,"nominal":"23","volume":"606","trades":"2"},"13:00":{"price":26.38,"nominal":"23","volume":"606","trades":"2"},"12:59":{"price":26.38,"nominal":"23","volume":"606","trades":"2"},"12:58":{"price":26.34,"nominal":"4","volume":"105","trades":"1"},"12:57":{"price":26.34,"nominal":"4","volume":"105","trades":"1"},"12:56":{"price":26.34,"nominal":"4","volume":"105","trades":"1"},"12:55":{"price":26.34,"nominal":"4","volume":"105","trades":"1"},"12:54":{"price":26.34,"nominal":"4","volume":"105","trades":"1"},"12:53":{"price":26.34,"nominal":"4","volume":"105","trades":"1"},"12:52":{"price":26.34,"nominal":"4","volume":"105","trades":"1"},"12:51":{"price":26.34,"nominal":"4","volume":"105","trades":"1"},"12:50":{"price":26.34,"nominal":"4","volume":"105","trades":"1"},"12:49":{"price":26.34,"nominal":"4","volume":"105","trades":"1"},"12:48":{"price":26.33,"nominal":"8","volume":"211","trades":"2"},"12:47":{"price":26.33,"nominal":"8","volume":"211","trades":"2"},"12:46":{"price":26.37,"nominal":"4","volume":"105","trades":"1"},"12:45":{"price":26.37,"nominal":"4","volume":"105","trades":"1"},"12:44":{"price":26.37,"nominal":"4","volume":"105","trades":"1"},"12:43":{"price":26.36,"nominal":"3","volume":"79","trades":"1"},"12:42":{"price":26.36,"nominal":"3","volume":"79","trades":"1"},"12:41":{"price":26.31,"nominal":"29","volume":"764","trades":"4"},"12:40":{"price":26.31,"nominal":"29","volume":"764","trades":"4"},"12:39":{"price":26.31,"nominal":"29","volume":"764","trades":"4"},"12:38":{"price":26.31,"nominal":"29","volume":"764","trades":"4"},"12:37":{"price":26.31,"nominal":"29","volume":"764","trades":"4"},"12:36":{"price":26.31,"nominal":"29","volume":"764","trades":"4"},"12:35":{"price":26.31,"nominal":"29","volume":"764","trades":"4"},"12:34":{"price":26.31,"nominal":"29","volume":"764","trades":"4"},"12:33":{"price":26.31,"nominal":"29","volume":"764","trades":"4"},"12:32":{"price":26.44,"nominal":"32","volume":"844","trades":"2"},"12:31":{"price":26.3,"nominal":"1","volume":"26","trades":"2"},"12:30":{"price":26.3,"nominal":"1","volume":"26","trades":"2"},"12:29":{"price":26.3,"nominal":"1","volume":"26","trades":"2"},"12:28":{"price":26.4,"nominal":"4","volume":"106","trades":"1"},"12:27":{"price":26.4,"nominal":"4","volume":"106","trades":"1"},"12:26":{"price":26.4,"nominal":"4","volume":"106","trades":"1"},"12:25":{"price":26.4,"nominal":"9","volume":"238","trades":"1"},"12:24":{"price":26.4,"nominal":"9","volume":"238","trades":"1"},"12:23":{"price":26.4,"nominal":"9","volume":"238","trades":"1"},"12:22":{"price":26.41,"nominal":"210","volume":"5565","trades":"1"},"12:21":{"price":26.5,"nominal":"48","volume":"1273","trades":"2"},"12:20":{"price":26.5,"nominal":"48","volume":"1273","trades":"2"},"12:19":{"price":26.5,"nominal":"48","volume":"1273","trades":"2"},"12:18":{"price":26.5,"nominal":"48","volume":"1273","trades":"2"},"12:17":{"price":26.52,"nominal":"4","volume":"105","trades":"2"},"12:16":{"price":26.52,"nominal":"4","volume":"105","trades":"2"},"12:15":{"price":26.52,"nominal":"4","volume":"105","trades":"2"},"12:14":{"price":26.52,"nominal":"4","volume":"105","trades":"2"},"12:13":{"price":26.26,"nominal":"47","volume":"1234","trades":"1"},"12:12":{"price":26.26,"nominal":"47","volume":"1234","trades":"1"},"12:11":{"price":26.26,"nominal":"47","volume":"1234","trades":"1"},"12:10":{"price":26.26,"nominal":"47","volume":"1234","trades":"1"},"12:09":{"price":26.26,"nominal":"47","volume":"1234","trades":"1"},"12:08":{"price":26.26,"nominal":"47","volume":"1234","trades":"1"},"12:07":{"price":26.26,"nominal":"47","volume":"1234","trades":"1"},"12:06":{"price":26.26,"nominal":"47","volume":"1234","trades":"1"},"12:05":{"price":26.26,"nominal":"47","volume":"1234","trades":"1"},"12:04":{"price":26.26,"nominal":"47","volume":"1234","trades":"1"},"12:03":{"price":26.26,"nominal":"47","volume":"1234","trades":"1"},"12:02":{"price":26.26,"nominal":"47","volume":"1234","trades":"1"},"12:01":{"price":26.26,"nominal":"47","volume":"1234","trades":"1"},"12:00":{"price":26.26,"nominal":"47","volume":"1234","trades":"1"},"11:59":{"price":26.26,"nominal":"47","volume":"1234","trades":"1"},"11:58":{"price":26.25,"nominal":"7","volume":"184","trades":"1"},"11:57":{"price":26.25,"nominal":"7","volume":"184","trades":"1"},"11:56":{"price":26.25,"nominal":"7","volume":"184","trades":"1"},"11:55":{"price":26.31,"nominal":"3","volume":"79","trades":"1"},"11:54":{"price":26.36,"nominal":"35","volume":"920","trades":"2"},"11:53":{"price":26.36,"nominal":"35","volume":"920","trades":"2"},"11:52":{"price":26.36,"nominal":"35","volume":"920","trades":"2"},"11:51":{"price":26.36,"nominal":"35","volume":"920","trades":"2"},"11:50":{"price":26.3,"nominal":"19","volume":"500","trades":"1"},"11:49":{"price":26.3,"nominal":"19","volume":"500","trades":"1"},"11:48":{"price":26.3,"nominal":"19","volume":"500","trades":"1"},"11:47":{"price":26.34,"nominal":"3","volume":"79","trades":"2"},"11:46":{"price":26.27,"nominal":"1","volume":"26","trades":"2"},"11:45":{"price":26.27,"nominal":"1","volume":"26","trades":"2"},"11:44":{"price":26.27,"nominal":"1","volume":"26","trades":"2"},"11:43":{"price":26.27,"nominal":"1","volume":"26","trades":"2"},"11:42":{"price":26.27,"nominal":"1","volume":"26","trades":"2"},"11:41":{"price":26.27,"nominal":"1","volume":"26","trades":"2"},"11:40":{"price":26.27,"nominal":"1","volume":"26","trades":"2"},"11:39":{"price":26.27,"nominal":"1","volume":"26","trades":"2"},"11:38":{"price":26.27,"nominal":"1","volume":"26","trades":"2"},"11:37":{"price":26.27,"nominal":"1","volume":"26","trades":"2"},"11:36":{"price":26.27,"nominal":"1","volume":"26","trades":"2"},"11:35":{"price":26.31,"nominal":"1","volume":"26","trades":"1"},"11:34":{"price":26.31,"nominal":"1","volume":"26","trades":"1"},"11:33":{"price":26.31,"nominal":"1","volume":"26","trades":"1"},"11:32":{"price":26.31,"nominal":"1","volume":"26","trades":"1"},"11:31":{"price":26.31,"nominal":"1","volume":"26","trades":"1"},"11:30":{"price":26.31,"nominal":"1","volume":"26","trades":"1"},"11:29":{"price":26.25,"nominal":"4","volume":"105","trades":"3"},"11:28":{"price":26.25,"nominal":"4","volume":"105","trades":"3"},"11:27":{"price":26.25,"nominal":"4","volume":"105","trades":"3"},"11:26":{"price":26.25,"nominal":"4","volume":"105","trades":"3"},"11:25":{"price":26.25,"nominal":"4","volume":"105","trades":"3"},"11:24":{"price":26.18,"nominal":"78","volume":"2052","trades":"4"},"11:23":{"price":26.18,"nominal":"78","volume":"2052","trades":"4"},"11:22":{"price":26.18,"nominal":"78","volume":"2052","trades":"4"},"11:21":{"price":26.33,"nominal":"5","volume":"132","trades":"1"},"11:20":{"price":26.44,"nominal":"10","volume":"265","trades":"1"},"11:19":{"price":26.44,"nominal":"10","volume":"265","trades":"1"},"11:18":{"price":26.44,"nominal":"10","volume":"265","trades":"1"},"11:17":{"price":26.45,"nominal":"255","volume":"6719","trades":"1"},"11:16":{"price":26.45,"nominal":"255","volume":"6719","trades":"1"},"11:15":{"price":26.35,"nominal":"14","volume":"371","trades":"4"},"11:14":{"price":26.35,"nominal":"14","volume":"371","trades":"4"},"11:13":{"price":26.35,"nominal":"14","volume":"371","trades":"4"},"11:12":{"price":26.35,"nominal":"14","volume":"371","trades":"4"},"11:11":{"price":26.35,"nominal":"14","volume":"371","trades":"4"},"11:10":{"price":26.35,"nominal":"14","volume":"371","trades":"4"},"11:09":{"price":26.35,"nominal":"14","volume":"371","trades":"4"},"11:08":{"price":26.35,"nominal":"14","volume":"371","trades":"4"},"11:07":{"price":26.35,"nominal":"14","volume":"371","trades":"4"},"11:06":{"price":26.35,"nominal":"14","volume":"371","trades":"4"},"11:05":{"price":26.5,"nominal":"87","volume":"2294","trades":"1"},"11:04":{"price":26.5,"nominal":"87","volume":"2294","trades":"1"},"11:03":{"price":26.5,"nominal":"87","volume":"2294","trades":"1"},"11:02":{"price":26.37,"nominal":"250","volume":"6603","trades":"1"},"11:01":[],"11:00":[],"10:55":{"price":26.41,"nominal":"75","volume":"1988","trades":"3"},"10:45":{"price":26.47,"nominal":"21","volume":"553","trades":"3"},"10:43":{"price":26.34,"nominal":"13","volume":"342","trades":"2"},"10:35":{"price":26.4,"nominal":"66","volume":"1749","trades":"1"},"10:30":{"price":26.5,"nominal":"64","volume":"1698","trades":"6"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":38540,"return":-3.06},"1w":{"date":"2026-03-12","prev":38500,"return":-2.96},"1m":{"date":"2026-02-19","prev":39620,"return":-5.7},"3m":{"date":"2025-12-19","prev":49660,"return":-24.77},"6m":{"date":"2025-09-19","prev":44360,"return":-15.78},"9m":{"date":"2025-06-19","prev":24850,"return":50.34},"1y":{"date":"2025-03-19","prev":20250,"return":84.49}}}}},"TSM":{"ticker":"TSM","name":"TSMC","kind":"cedear","img":"TSM","currency":{"ARS":"TSM"},"data":{"ARS":{"daily":{"2026-03-19":{"price":55150,"nominal":"9284","volume":"505757500"},"2026-03-18":{"price":55575,"nominal":"7141","volume":"399707750"},"2026-03-17":{"price":56350,"nominal":"12114","volume":"682792850"},"2026-03-16":{"price":55650,"nominal":"9861","volume":"549741725"},"2026-03-13":{"price":55100,"nominal":"5761","volume":"317238900"},"2026-03-12":{"price":54750,"nominal":"8414","volume":"463673575"},"2026-03-11":{"price":57250,"nominal":"6564","volume":"377489600"},"2026-03-10":{"price":56400,"nominal":"12577","volume":"718356175"},"2026-03-09":{"price":56900,"nominal":"12802","volume":"715399575"},"2026-03-06":{"price":56350,"nominal":"10112","volume":"572666250"},"2026-03-05":{"price":57000,"nominal":"8563","volume":"491448150"},"2026-03-04":{"price":58775,"nominal":"7602","volume":"446032625"},"2026-03-03":{"price":58400,"nominal":"15292","volume":"879313350"},"2026-03-02":{"price":60550,"nominal":"10612","volume":"636816300"},"2026-02-27":{"price":60675,"nominal":"5959","volume":"365843350"},"2026-02-26":{"price":61900,"nominal":"10292","volume":"639941000"},"2026-02-25":{"price":63500,"nominal":"12424","volume":"781156325"},"2026-02-24":{"price":62075,"nominal":"10041","volume":"619589100"},"2026-02-23":{"price":58950,"nominal":"10360","volume":"611406150"},"2026-02-20":{"price":59750,"nominal":"10549","volume":"626096100"},"2026-02-19":{"price":57900,"nominal":"8998","volume":"520367950"},"2026-02-18":{"price":58425,"nominal":"5121","volume":"305284325"},"2026-02-13":{"price":60025,"nominal":"17192","volume":"1030388700"},"2026-02-12":{"price":60500,"nominal":"13285","volume":"811551825"},"2026-02-11":{"price":61625,"nominal":"20780","volume":"1273696000"},"2026-02-10":{"price":59550,"nominal":"15137","volume":"896591375"},"2026-02-09":{"price":58775,"nominal":"17349","volume":"1018195800"},"2026-02-06":{"price":57650,"nominal":"10335","volume":"594980050"},"2026-02-05":{"price":54925,"nominal":"9911","volume":"541029975"},"2026-02-04":{"price":54350,"nominal":"15335","volume":"831350700"},"2026-02-03":{"price":55200,"nominal":"18821","volume":"1052073525"},"2026-02-02":{"price":56825,"nominal":"13763","volume":"779335700"},"2026-01-30":{"price":55350,"nominal":"7847","volume":"437851350"},"2026-01-29":{"price":56525,"nominal":"11756","volume":"663634750"},"2026-01-28":{"price":57700,"nominal":"17132","volume":"982967750"},"2026-01-27":{"price":57050,"nominal":"11483","volume":"655134725"},"2026-01-26":{"price":56350,"nominal":"8943","volume":"501166100"},"2026-01-23":{"price":56375,"nominal":"10485","volume":"588323700"},"2026-01-22":{"price":55225,"nominal":"11148","volume":"619395600"},"2026-01-21":{"price":55725,"nominal":"10115","volume":"563204025"},"2026-01-20":{"price":55550,"nominal":"20885","volume":"1172709925"},"2026-01-19":{"price":58725,"nominal":"3758","volume":"221033425"},"2026-01-16":{"price":57950,"nominal":"14962","volume":"866850450"},"2026-01-15":{"price":57750,"nominal":"23287","volume":"1357743500"},"2026-01-14":{"price":55200,"nominal":"12696","volume":"702698350"},"2026-01-13":{"price":56450,"nominal":"15200","volume":"862021625"},"2026-01-12":{"price":56650,"nominal":"9358","volume":"520716250"},"2026-01-09":{"price":54925,"nominal":"7121","volume":"390040550"},"2026-01-08":{"price":53900,"nominal":"5501","volume":"300008150"},"2026-01-07":{"price":54550,"nominal":"10859","volume":"596187625"},"2026-01-06":{"price":55700,"nominal":"22475","volume":"1257106775"},"2026-01-05":{"price":55550,"nominal":"9148","volume":"511228475"},"2026-01-02":{"price":54925,"nominal":"13933","volume":"752344800"},"2025-12-30":{"price":50850,"nominal":"3985","volume":"204552750"},"2025-12-29":{"price":50925,"nominal":"11630","volume":"595558600"},"2025-12-26":{"price":52150,"nominal":"9146","volume":"471213200"},"2025-12-24":{"price":50700,"nominal":"1074","volume":"54419875"},"2025-12-23":{"price":50450,"nominal":"5774","volume":"291528575"},"2025-12-22":{"price":50400,"nominal":"6839","volume":"343934010"},"2025-12-19":{"price":50025,"nominal":"5051","volume":"251207590"},"2025-12-18":{"price":48920,"nominal":"8149","volume":"399423820"},"2025-12-17":{"price":47660,"nominal":"4907","volume":"236052920"},"2025-12-16":{"price":49020,"nominal":"4989","volume":"244055520"},"2025-12-15":{"price":49160,"nominal":"4780","volume":"235429580"},"2025-12-12":{"price":49340,"nominal":"5189","volume":"259385970"},"2025-12-11":{"price":50925,"nominal":"6225","volume":"315949150"},"2025-12-10":{"price":52050,"nominal":"7315","volume":"374780075"},"2025-12-09":{"price":50700,"nominal":"10242","volume":"516762750"},"2025-12-05":{"price":49440,"nominal":"5465","volume":"271116130"},"2025-12-04":{"price":49020,"nominal":"4609","volume":"226101780"},"2025-12-03":{"price":49560,"nominal":"6149","volume":"304305955"},"2025-12-02":{"price":49500,"nominal":"8220","volume":"405899040"},"2025-12-01":{"price":48640,"nominal":"4144","volume":"201283940"},"2025-11-28":{"price":49180,"nominal":"5781","volume":"284521715"},"2025-11-27":{"price":50025,"nominal":"1091","volume":"54376625"},"2025-11-26":{"price":49720,"nominal":"6665","volume":"329488840"},"2025-11-25":{"price":47840,"nominal":"5453","volume":"257130760"},"2025-11-21":{"price":46100,"nominal":"2361","volume":"108536500"},"2025-11-20":{"price":46420,"nominal":"8703","volume":"411058460"},"2025-11-19":{"price":45940,"nominal":"4954","volume":"226994700"},"2025-11-18":{"price":45560,"nominal":"5716","volume":"259655500"},"2025-11-17":{"price":46380,"nominal":"4951","volume":"231402060"},"2025-11-14":{"price":47080,"nominal":"7941","volume":"368937060"},"2025-11-13":{"price":46260,"nominal":"11394","volume":"529135680"},"2025-11-12":{"price":47620,"nominal":"9079","volume":"434733800"},"2025-11-11":{"price":47720,"nominal":"9402","volume":"449627120"},"2025-11-10":{"price":48380,"nominal":"6031","volume":"290491520"},"2025-11-07":{"price":46620,"nominal":"14923","volume":"694383280"},"2025-11-06":{"price":48420,"nominal":"4545","volume":"220133400"},"2025-11-05":{"price":49640,"nominal":"7393","volume":"365516480"},"2025-11-04":{"price":49920,"nominal":"8198","volume":"412218765"},"2025-11-03":{"price":51950,"nominal":"8497","volume":"435623715"},"2025-10-31":{"price":50200,"nominal":"15273","volume":"763238675"},"2025-10-30":{"price":50300,"nominal":"21469","volume":"1076615180"},"2025-10-29":{"price":50450,"nominal":"9824","volume":"494079180"},"2025-10-28":{"price":50025,"nominal":"10070","volume":"497476445"},"2025-10-27":{"price":48220,"nominal":"12870","volume":"607795700"},"2025-10-24":{"price":51375,"nominal":"14368","volume":"732470875"},"2025-10-23":{"price":50200,"nominal":"13289","volume":"681918275"},"2025-10-22":{"price":51725,"nominal":"16628","volume":"858787275"},"2025-10-21":{"price":52700,"nominal":"9180","volume":"479929150"},"2025-10-20":{"price":51975,"nominal":"7834","volume":"407376500"},"2025-10-17":{"price":50900,"nominal":"12138","volume":"612637730"},"2025-10-16":{"price":49720,"nominal":"15177","volume":"746910275"},"2025-10-15":{"price":49640,"nominal":"17619","volume":"873368450"},"2025-10-14":{"price":48460,"nominal":"12777","volume":"614438700"},"2025-10-13":{"price":48360,"nominal":"16142","volume":"768882220"},"2025-10-09":{"price":48440,"nominal":"22166","volume":"1116597740"},"2025-10-08":{"price":52275,"nominal":"17373","volume":"909956700"},"2025-10-07":{"price":51025,"nominal":"13531","volume":"687929325"},"2025-10-06":{"price":51100,"nominal":"16228","volume":"835454650"},"2025-10-03":{"price":49740,"nominal":"11003","volume":"552942430"},"2025-10-02":{"price":49760,"nominal":"13241","volume":"665563755"},"2025-10-01":{"price":50425,"nominal":"22035","volume":"1094351250"},"2025-09-30":{"price":47720,"nominal":"17515","volume":"820293300"},"2025-09-29":{"price":45420,"nominal":"10189","volume":"462451240"},"2025-09-26":{"price":44600,"nominal":"5607","volume":"243339040"},"2025-09-25":{"price":43080,"nominal":"6090","volume":"258159480"},"2025-09-24":{"price":43500,"nominal":"16810","volume":"725213600"},"2025-09-23":{"price":44600,"nominal":"11074","volume":"482516120"},"2025-09-22":{"price":43560,"nominal":"16568","volume":"725535180"},"2025-09-19":{"price":45880,"nominal":"15397","volume":"704401840"},"2025-09-18":{"price":46480,"nominal":"12540","volume":"566203100"},"2025-09-17":{"price":43760,"nominal":"6038","volume":"261924860"},"2025-09-16":{"price":43100,"nominal":"7055","volume":"304471100"},"2025-09-15":{"price":43160,"nominal":"9374","volume":"402756720"},"2025-09-12":{"price":42680,"nominal":"6276","volume":"265494140"},"2025-09-11":{"price":41560,"nominal":"8556","volume":"354944100"},"2025-09-10":{"price":41340,"nominal":"19463","volume":"808323400"},"2025-09-09":{"price":40100,"nominal":"11379","volume":"457282220"},"2025-09-08":{"price":39560,"nominal":"9976","volume":"393341775"},"2025-09-05":{"price":37525,"nominal":"15761","volume":"585269775"},"2025-09-04":{"price":36000,"nominal":"7407","volume":"264654125"},"2025-09-03":{"price":35100,"nominal":"3831","volume":"134439250"},"2025-09-02":{"price":34800,"nominal":"5863","volume":"203065625"},"2025-09-01":{"price":35575,"nominal":"1562","volume":"55228150"},"2025-08-29":{"price":34775,"nominal":"10728","volume":"371376100"},"2025-08-28":{"price":35575,"nominal":"5041","volume":"179781275"},"2025-08-27":{"price":36125,"nominal":"5551","volume":"200469750"},"2025-08-26":{"price":35900,"nominal":"5208","volume":"186987825"},"2025-08-25":{"price":35725,"nominal":"7178","volume":"255308275"},"2025-08-22":{"price":34550,"nominal":"8492","volume":"290346725"},"2025-08-21":{"price":33375,"nominal":"4339","volume":"144757425"},"2025-08-20":{"price":33275,"nominal":"7214","volume":"236160050"},"2025-08-19":{"price":33800,"nominal":"4960","volume":"169106600"},"2025-08-18":{"price":34900,"nominal":"3511","volume":"122535575"},"2025-08-14":{"price":35025,"nominal":"2492","volume":"87249650"},"2025-08-13":{"price":35450,"nominal":"3311","volume":"118158675"},"2025-08-12":{"price":35825,"nominal":"2371","volume":"85028200"},"2025-08-11":{"price":35650,"nominal":"3189","volume":"115174825"},"2025-08-08":{"price":35800,"nominal":"3431","volume":"122553300"},"2025-08-07":{"price":35825,"nominal":"6737","volume":"242919200"},"2025-08-06":{"price":34300,"nominal":"5371","volume":"184452625"},"2025-08-05":{"price":34850,"nominal":"6140","volume":"214593375"},"2025-08-04":{"price":35950,"nominal":"3410","volume":"122575325"},"2025-08-01":{"price":35775,"nominal":"5788","volume":"206106825"},"2025-07-31":{"price":36550,"nominal":"17883","volume":"653521300"},"2025-07-30":{"price":35575,"nominal":"7580","volume":"266661450"},"2025-07-29":{"price":34700,"nominal":"3666","volume":"128151975"},"2025-07-28":{"price":34950,"nominal":"8640","volume":"301240875"},"2025-07-25":{"price":35225,"nominal":"4705","volume":"164943275"},"2025-07-24":{"price":34275,"nominal":"8245","volume":"281556275"},"2025-07-23":{"price":33825,"nominal":"3687","volume":"123470450"},"2025-07-22":{"price":32900,"nominal":"6358","volume":"210562225"},"2025-07-21":{"price":34175,"nominal":"8787","volume":"303208725"},"2025-07-18":{"price":34675,"nominal":"17283","volume":"598862425"},"2025-07-17":{"price":35175,"nominal":"12680","volume":"444025275"},"2025-07-16":{"price":33625,"nominal":"6985","volume":"233345350"},"2025-07-15":{"price":33775,"nominal":"16089","volume":"545350975"},"2025-07-14":{"price":32950,"nominal":"5366","volume":"174872725"},"2025-07-11":{"price":32550,"nominal":"5251","volume":"171349650"},"2025-07-10":{"price":32425,"nominal":"8451","volume":"274041100"},"2025-07-08":{"price":32025,"nominal":"5390","volume":"173523725"},"2025-07-07":{"price":32525,"nominal":"14399","volume":"465459725"},"2025-07-04":{"price":33175,"nominal":"1720","volume":"56374325"},"2025-07-03":{"price":32575,"nominal":"4214","volume":"136471625"},"2025-07-02":{"price":32125,"nominal":"9422","volume":"301596650"},"2025-07-01":{"price":30925,"nominal":"5018","volume":"152556625"},"2025-06-30":{"price":30525,"nominal":"6977","volume":"211677750"},"2025-06-27":{"price":30450,"nominal":"5600","volume":"169637700"},"2025-06-26":{"price":29950,"nominal":"4983","volume":"149830100"},"2025-06-25":{"price":29650,"nominal":"6453","volume":"189894275"},"2025-06-24":{"price":29000,"nominal":"5350","volume":"154481825"},"2025-06-23":{"price":27725,"nominal":"4177","volume":"114707800"},"2025-06-19":{"price":27175,"nominal":"1235","volume":"33504700"},"2025-06-18":{"price":27700,"nominal":"6096","volume":"168554075"},"2025-06-17":{"price":28075,"nominal":"4603","volume":"129854100"},"2025-06-13":{"price":28025,"nominal":"10693","volume":"300107050"},"2025-06-12":{"price":28500,"nominal":"5203","volume":"148013750"},"2025-06-11":{"price":28300,"nominal":"5611","volume":"160401325"},"2025-06-10":{"price":28125,"nominal":"5487","volume":"154503300"},"2025-06-09":{"price":27525,"nominal":"4355","volume":"120239350"},"2025-06-06":{"price":27350,"nominal":"6681","volume":"182665650"},"2025-06-05":{"price":27100,"nominal":"5920","volume":"161213100"},"2025-06-04":{"price":26950,"nominal":"5659","volume":"153067875"},"2025-06-03":{"price":26275,"nominal":"3378","volume":"88368550"},"2025-06-02":{"price":25800,"nominal":"2700","volume":"69460800"},"2025-05-30":{"price":25900,"nominal":"2289","volume":"59305225"},"2025-05-29":{"price":26150,"nominal":"3171","volume":"82729950"},"2025-05-28":{"price":25625,"nominal":"1429","volume":"36770725"},"2025-05-27":{"price":25750,"nominal":"3619","volume":"92537375"},"2025-05-26":{"price":24775,"nominal":"1123","volume":"27782775"},"2025-05-23":{"price":24800,"nominal":"3686","volume":"90901325"},"2025-05-22":{"price":25350,"nominal":"2561","volume":"64402850"},"2025-05-21":{"price":24750,"nominal":"5460","volume":"136308675"},"2025-05-20":{"price":25075,"nominal":"2298","volume":"57282575"},"2025-05-19":{"price":25000,"nominal":"3475","volume":"85924425"},"2025-05-16":{"price":25250,"nominal":"3638","volume":"91534200"},"2025-05-15":{"price":25075,"nominal":"1974","volume":"49127350"},"2025-05-14":{"price":25025,"nominal":"10985","volume":"274708975"},"2025-05-13":{"price":24975,"nominal":"5214","volume":"128750250"},"2025-05-12":{"price":24050,"nominal":"7458","volume":"178787200"},"2025-05-09":{"price":22650,"nominal":"4572","volume":"103974925"},"2025-05-08":{"price":22500,"nominal":"2580","volume":"58256225"},"2025-05-07":{"price":22550,"nominal":"7190","volume":"161687125"},"2025-05-06":{"price":23250,"nominal":"3105","volume":"72575450"},"2025-05-05":{"price":23875,"nominal":"11971","volume":"282968275"},"2025-04-30":{"price":22025,"nominal":"3506","volume":"76717000"},"2025-04-29":{"price":21700,"nominal":"4346","volume":"95178200"},"2025-04-28":{"price":21600,"nominal":"4314","volume":"92824400"},"2025-04-25":{"price":22025,"nominal":"7756","volume":"170059125"},"2025-04-24":{"price":21850,"nominal":"7064","volume":"153918450"},"2025-04-23":{"price":20675,"nominal":"4799","volume":"98783900"},"2025-04-22":{"price":19425,"nominal":"2216","volume":"42551975"},"2025-04-21":{"price":18550,"nominal":"5214","volume":"95135725"},"2025-04-16":{"price":19850,"nominal":"4564","volume":"92347050"},"2025-04-15":{"price":21725,"nominal":"3575","volume":"77670900"},"2025-04-14":{"price":21700,"nominal":"6003","volume":"128607075"},"2025-04-11":{"price":23375,"nominal":"4941","volume":"115823400"},"2025-04-10":{"price":22950,"nominal":"5058","volume":"115357800"},"2025-04-09":{"price":23725,"nominal":"6641","volume":"149385650"},"2025-04-08":{"price":21550,"nominal":"6631","volume":"148858025"},"2025-04-07":{"price":22050,"nominal":"21898","volume":"475846350"},"2025-04-04":{"price":21850,"nominal":"0","volume":"0"},"2025-04-03":{"price":23175,"nominal":"7824","volume":"182928075"},"2025-04-01":{"price":24500,"nominal":"3176","volume":"77808350"},"2025-03-31":{"price":24250,"nominal":"3731","volume":"89918275"},"2025-03-28":{"price":24025,"nominal":"3150","volume":"75537050"},"2025-03-27":{"price":24275,"nominal":"4985","volume":"121227075"},"2025-03-26":{"price":24950,"nominal":"4229","volume":"106396125"},"2025-03-25":{"price":26125,"nominal":"7024","volume":"182314250"},"2025-03-21":{"price":25325,"nominal":"3906","volume":"98763000"},"2025-03-20":{"price":25375,"nominal":"4383","volume":"110565650"},"2025-03-19":{"price":24925,"nominal":"4466","volume":"111716300"},"2025-03-18":{"price":25000,"nominal":"3324","volume":"81949550"},"2025-03-17":{"price":24600,"nominal":"6123","volume":"149119075"}},"intraday":{"2026-03-19":{"16:59":{"price":55250,"nominal":"4","volume":"221300","trades":"1"},"16:58":{"price":55325,"nominal":"10","volume":"551675","trades":"4"},"16:57":{"price":55325,"nominal":"10","volume":"551675","trades":"4"},"16:56":{"price":55075,"nominal":"49","volume":"2703025","trades":"2"},"16:55":{"price":55225,"nominal":"2","volume":"110400","trades":"1"},"16:54":{"price":55225,"nominal":"2","volume":"110400","trades":"1"},"16:53":{"price":55200,"nominal":"4","volume":"220400","trades":"1"},"16:52":{"price":55100,"nominal":"4","volume":"220400","trades":"1"},"16:51":{"price":55100,"nominal":"4","volume":"220400","trades":"1"},"16:50":{"price":55100,"nominal":"191","volume":"10533150","trades":"5"},"16:49":{"price":55225,"nominal":"1","volume":"55300","trades":"1"},"16:48":{"price":55300,"nominal":"3","volume":"165750","trades":"1"},"16:47":{"price":55300,"nominal":"3","volume":"165750","trades":"1"},"16:46":{"price":55300,"nominal":"3","volume":"165750","trades":"1"},"16:45":{"price":55250,"nominal":"32","volume":"1767200","trades":"3"},"16:44":{"price":55225,"nominal":"1","volume":"55200","trades":"2"},"16:43":{"price":55225,"nominal":"1","volume":"55200","trades":"2"},"16:42":{"price":55225,"nominal":"1","volume":"55200","trades":"2"},"16:41":{"price":55225,"nominal":"1","volume":"55200","trades":"2"},"16:40":{"price":55200,"nominal":"15","volume":"825375","trades":"1"},"16:39":{"price":55200,"nominal":"15","volume":"825375","trades":"1"},"16:38":{"price":55200,"nominal":"15","volume":"825375","trades":"1"},"16:37":{"price":55200,"nominal":"15","volume":"825375","trades":"1"},"16:36":{"price":55025,"nominal":"5","volume":"275400","trades":"1"},"16:35":{"price":55075,"nominal":"56","volume":"3089800","trades":"3"},"16:34":{"price":55075,"nominal":"56","volume":"3089800","trades":"3"},"16:33":{"price":55175,"nominal":"10","volume":"552000","trades":"1"},"16:32":{"price":55175,"nominal":"10","volume":"552000","trades":"1"},"16:31":{"price":55200,"nominal":"7","volume":"386600","trades":"2"},"16:30":{"price":55250,"nominal":"402","volume":"22160200","trades":"2"},"16:29":{"price":55100,"nominal":"1","volume":"55300","trades":"1"},"16:28":{"price":55300,"nominal":"89","volume":"4917425","trades":"8"},"16:27":{"price":55300,"nominal":"89","volume":"4917425","trades":"8"},"16:26":{"price":55300,"nominal":"89","volume":"4917425","trades":"8"},"16:25":{"price":55300,"nominal":"89","volume":"4917425","trades":"8"},"16:24":{"price":55425,"nominal":"18","volume":"997150","trades":"3"},"16:23":{"price":55425,"nominal":"18","volume":"997150","trades":"3"},"16:22":{"price":55425,"nominal":"40","volume":"2216550","trades":"4"},"16:21":{"price":55300,"nominal":"1","volume":"55375","trades":"1"},"16:20":{"price":55375,"nominal":"5","volume":"277250","trades":"1"},"16:19":{"price":55375,"nominal":"5","volume":"277250","trades":"1"},"16:18":{"price":55375,"nominal":"5","volume":"277250","trades":"1"},"16:17":{"price":55375,"nominal":"5","volume":"277250","trades":"1"},"16:16":{"price":55375,"nominal":"5","volume":"277250","trades":"1"},"16:15":{"price":55375,"nominal":"5","volume":"277250","trades":"1"},"16:14":{"price":55450,"nominal":"99","volume":"5484600","trades":"1"},"16:13":{"price":55400,"nominal":"138","volume":"7638400","trades":"4"},"16:12":{"price":55325,"nominal":"3","volume":"165850","trades":"4"},"16:11":{"price":55325,"nominal":"3","volume":"165850","trades":"4"},"16:10":{"price":55325,"nominal":"3","volume":"165850","trades":"4"},"16:09":{"price":55375,"nominal":"10","volume":"552000","trades":"1"},"16:08":{"price":55375,"nominal":"10","volume":"552000","trades":"1"},"16:07":{"price":55375,"nominal":"10","volume":"552000","trades":"1"},"16:06":{"price":55200,"nominal":"17","volume":"936300","trades":"3"},"16:05":{"price":55200,"nominal":"17","volume":"936300","trades":"3"},"16:04":{"price":55000,"nominal":"29","volume":"1594750","trades":"4"},"16:03":{"price":54875,"nominal":"21","volume":"1152900","trades":"2"},"16:02":{"price":54800,"nominal":"24","volume":"1313325","trades":"2"},"16:01":{"price":54800,"nominal":"24","volume":"1313325","trades":"2"},"16:00":{"price":54800,"nominal":"24","volume":"1313325","trades":"2"},"15:59":{"price":54675,"nominal":"11","volume":"601375","trades":"4"},"15:58":{"price":54675,"nominal":"11","volume":"601375","trades":"4"},"15:57":{"price":54675,"nominal":"46","volume":"2511600","trades":"2"},"15:56":{"price":54600,"nominal":"4","volume":"218200","trades":"2"},"15:55":{"price":54550,"nominal":"1","volume":"54550","trades":"1"},"15:54":{"price":54550,"nominal":"1","volume":"54550","trades":"1"},"15:53":{"price":54550,"nominal":"1","volume":"54550","trades":"1"},"15:52":{"price":54550,"nominal":"2","volume":"108975","trades":"2"},"15:51":{"price":54475,"nominal":"15","volume":"818250","trades":"1"},"15:50":{"price":54550,"nominal":"1","volume":"54550","trades":"1"},"15:49":{"price":54550,"nominal":"1","volume":"54550","trades":"1"},"15:48":{"price":54550,"nominal":"8","volume":"435800","trades":"1"},"15:47":{"price":54475,"nominal":"3","volume":"163550","trades":"2"},"15:46":{"price":54525,"nominal":"70","volume":"3815000","trades":"1"},"15:45":{"price":54500,"nominal":"1","volume":"54300","trades":"1"},"15:44":{"price":54500,"nominal":"1","volume":"54300","trades":"1"},"15:43":{"price":54500,"nominal":"1","volume":"54300","trades":"1"},"15:42":{"price":54300,"nominal":"2","volume":"108950","trades":"1"},"15:41":{"price":54300,"nominal":"2","volume":"108950","trades":"1"},"15:40":{"price":54300,"nominal":"2","volume":"108950","trades":"1"},"15:39":{"price":54300,"nominal":"2","volume":"108950","trades":"1"},"15:38":{"price":54300,"nominal":"2","volume":"108950","trades":"1"},"15:37":{"price":54475,"nominal":"13","volume":"708175","trades":"1"},"15:36":{"price":54475,"nominal":"13","volume":"708175","trades":"1"},"15:35":{"price":54475,"nominal":"13","volume":"708175","trades":"1"},"15:34":{"price":54475,"nominal":"6","volume":"326475","trades":"2"},"15:33":{"price":54475,"nominal":"6","volume":"326475","trades":"2"},"15:32":{"price":54400,"nominal":"55","volume":"2990875","trades":"3"},"15:31":{"price":54375,"nominal":"46","volume":"2505850","trades":"1"},"15:30":{"price":54475,"nominal":"6","volume":"327350","trades":"3"},"15:29":{"price":54475,"nominal":"6","volume":"327350","trades":"3"},"15:28":{"price":54550,"nominal":"2","volume":"109100","trades":"1"},"15:27":{"price":54550,"nominal":"2","volume":"109100","trades":"1"},"15:26":{"price":54550,"nominal":"2","volume":"109100","trades":"1"},"15:25":{"price":54550,"nominal":"2","volume":"109100","trades":"1"},"15:24":{"price":54550,"nominal":"16","volume":"873600","trades":"1"},"15:23":{"price":54600,"nominal":"1","volume":"54675","trades":"1"},"15:22":{"price":54675,"nominal":"1","volume":"54675","trades":"1"},"15:21":{"price":54675,"nominal":"18","volume":"984150","trades":"1"},"15:20":{"price":54675,"nominal":"13","volume":"710175","trades":"2"},"15:19":{"price":54675,"nominal":"13","volume":"710175","trades":"2"},"15:18":{"price":54675,"nominal":"13","volume":"710175","trades":"2"},"15:17":{"price":54675,"nominal":"13","volume":"710175","trades":"2"},"15:16":{"price":54600,"nominal":"3","volume":"164175","trades":"1"},"15:15":{"price":54725,"nominal":"15","volume":"819825","trades":"2"},"15:14":{"price":54725,"nominal":"103","volume":"5628950","trades":"2"},"15:13":{"price":54650,"nominal":"57","volume":"3115050","trades":"2"},"15:12":{"price":54650,"nominal":"42","volume":"2290300","trades":"3"},"15:11":{"price":54525,"nominal":"8","volume":"436000","trades":"1"},"15:10":{"price":54525,"nominal":"8","volume":"436000","trades":"1"},"15:09":{"price":54500,"nominal":"4","volume":"218100","trades":"2"},"15:08":{"price":54525,"nominal":"6","volume":"327000","trades":"1"},"15:07":{"price":54500,"nominal":"18","volume":"981000","trades":"1"},"15:06":{"price":54500,"nominal":"14","volume":"763000","trades":"1"},"15:05":{"price":54500,"nominal":"1","volume":"54500","trades":"1"},"15:04":{"price":54500,"nominal":"4","volume":"218100","trades":"1"},"15:03":{"price":54500,"nominal":"4","volume":"218100","trades":"1"},"15:02":{"price":54500,"nominal":"4","volume":"218100","trades":"1"},"15:01":{"price":54500,"nominal":"4","volume":"218100","trades":"1"},"15:00":{"price":54500,"nominal":"4","volume":"218100","trades":"1"},"14:59":{"price":54525,"nominal":"7","volume":"381325","trades":"1"},"14:58":{"price":54525,"nominal":"7","volume":"381325","trades":"1"},"14:57":{"price":54525,"nominal":"7","volume":"381325","trades":"1"},"14:56":{"price":54525,"nominal":"7","volume":"381325","trades":"1"},"14:55":{"price":54475,"nominal":"36","volume":"1962900","trades":"1"},"14:54":{"price":54475,"nominal":"36","volume":"1962900","trades":"1"},"14:53":{"price":54525,"nominal":"69","volume":"3760500","trades":"5"},"14:52":{"price":54525,"nominal":"69","volume":"3760500","trades":"5"},"14:51":{"price":54500,"nominal":"41","volume":"2229500","trades":"2"},"14:50":{"price":54375,"nominal":"26","volume":"1413100","trades":"1"},"14:49":{"price":54350,"nominal":"19","volume":"1032650","trades":"1"},"14:48":{"price":54350,"nominal":"2","volume":"108925","trades":"2"},"14:47":{"price":54350,"nominal":"2","volume":"108925","trades":"2"},"14:46":{"price":54450,"nominal":"2","volume":"109000","trades":"1"},"14:45":{"price":54500,"nominal":"9","volume":"489150","trades":"1"},"14:44":{"price":54350,"nominal":"5","volume":"271475","trades":"1"},"14:43":{"price":54275,"nominal":"5","volume":"272250","trades":"2"},"14:42":{"price":54275,"nominal":"5","volume":"272250","trades":"2"},"14:41":{"price":54450,"nominal":"55","volume":"2989400","trades":"1"},"14:40":{"price":54450,"nominal":"55","volume":"2989400","trades":"1"},"14:39":{"price":54450,"nominal":"55","volume":"2989400","trades":"1"},"14:38":{"price":54350,"nominal":"102","volume":"5556400","trades":"4"},"14:37":{"price":54475,"nominal":"2","volume":"109000","trades":"1"},"14:36":{"price":54475,"nominal":"2","volume":"109000","trades":"1"},"14:35":{"price":54475,"nominal":"2","volume":"109000","trades":"1"},"14:34":{"price":54500,"nominal":"12","volume":"654150","trades":"1"},"14:33":{"price":54500,"nominal":"255","volume":"13865875","trades":"2"},"14:32":{"price":54500,"nominal":"255","volume":"13865875","trades":"2"},"14:31":{"price":54375,"nominal":"2","volume":"108800","trades":"3"},"14:30":{"price":54375,"nominal":"2","volume":"108800","trades":"3"},"14:29":{"price":54400,"nominal":"35","volume":"1907500","trades":"2"},"14:28":{"price":54500,"nominal":"1","volume":"54400","trades":"1"},"14:27":{"price":54400,"nominal":"41","volume":"2231525","trades":"5"},"14:26":{"price":54400,"nominal":"41","volume":"2231525","trades":"5"},"14:25":{"price":54375,"nominal":"11","volume":"598100","trades":"4"},"14:24":{"price":54375,"nominal":"11","volume":"598100","trades":"4"},"14:23":{"price":54375,"nominal":"11","volume":"598100","trades":"4"},"14:22":{"price":54375,"nominal":"11","volume":"598100","trades":"4"},"14:21":{"price":54350,"nominal":"6","volume":"325350","trades":"1"},"14:20":{"price":54350,"nominal":"6","volume":"325350","trades":"1"},"14:19":{"price":54225,"nominal":"60","volume":"3258000","trades":"1"},"14:18":{"price":54300,"nominal":"6","volume":"325650","trades":"1"},"14:17":{"price":54300,"nominal":"6","volume":"325650","trades":"1"},"14:16":{"price":54275,"nominal":"22","volume":"1193850","trades":"5"},"14:15":{"price":54275,"nominal":"22","volume":"1193850","trades":"5"},"14:14":{"price":54275,"nominal":"8","volume":"434325","trades":"3"},"14:13":{"price":54275,"nominal":"3","volume":"162975","trades":"2"},"14:12":{"price":54325,"nominal":"1","volume":"54225","trades":"1"},"14:11":{"price":54225,"nominal":"7","volume":"380275","trades":"1"},"14:10":{"price":54325,"nominal":"28","volume":"1520400","trades":"1"},"14:09":{"price":54300,"nominal":"8","volume":"434800","trades":"1"},"14:08":{"price":54350,"nominal":"14","volume":"761150","trades":"4"},"14:07":{"price":54375,"nominal":"3","volume":"163425","trades":"1"},"14:06":{"price":54475,"nominal":"27","volume":"1468850","trades":"2"},"14:05":{"price":54400,"nominal":"11","volume":"598950","trades":"1"},"14:04":{"price":54450,"nominal":"3","volume":"163500","trades":"1"},"14:03":{"price":54500,"nominal":"2","volume":"108850","trades":"2"},"14:02":{"price":54500,"nominal":"2","volume":"108850","trades":"2"},"14:01":{"price":54500,"nominal":"2","volume":"108850","trades":"2"},"14:00":{"price":54500,"nominal":"2","volume":"108850","trades":"2"},"13:59":{"price":54500,"nominal":"2","volume":"108850","trades":"2"},"13:58":{"price":54425,"nominal":"106","volume":"5781625","trades":"5"},"13:57":{"price":54550,"nominal":"7","volume":"381825","trades":"1"},"13:56":{"price":54550,"nominal":"7","volume":"381825","trades":"1"},"13:55":{"price":54550,"nominal":"7","volume":"381825","trades":"1"},"13:54":{"price":54525,"nominal":"1","volume":"54425","trades":"2"},"13:53":{"price":54425,"nominal":"31","volume":"1690825","trades":"2"},"13:52":{"price":54425,"nominal":"31","volume":"1690825","trades":"2"},"13:51":{"price":54425,"nominal":"31","volume":"1690825","trades":"2"},"13:50":{"price":54425,"nominal":"31","volume":"1690825","trades":"2"},"13:49":{"price":54550,"nominal":"27","volume":"1471350","trades":"4"},"13:48":{"price":54550,"nominal":"27","volume":"1471350","trades":"4"},"13:47":{"price":54550,"nominal":"27","volume":"1471350","trades":"4"},"13:46":{"price":54550,"nominal":"27","volume":"1471350","trades":"4"},"13:45":{"price":54450,"nominal":"2","volume":"109150","trades":"1"},"13:44":{"price":54575,"nominal":"21","volume":"1142925","trades":"1"},"13:43":{"price":54425,"nominal":"13","volume":"708375","trades":"2"},"13:42":{"price":54425,"nominal":"13","volume":"708375","trades":"2"},"13:41":{"price":54425,"nominal":"13","volume":"708375","trades":"2"},"13:40":{"price":54425,"nominal":"13","volume":"708375","trades":"2"},"13:39":{"price":54550,"nominal":"1","volume":"54375","trades":"2"},"13:38":{"price":54375,"nominal":"8","volume":"435450","trades":"4"},"13:37":{"price":54400,"nominal":"2","volume":"109000","trades":"1"},"13:36":{"price":54400,"nominal":"2","volume":"109000","trades":"1"},"13:35":{"price":54500,"nominal":"4","volume":"218100","trades":"1"},"13:34":{"price":54500,"nominal":"4","volume":"218100","trades":"1"},"13:33":{"price":54525,"nominal":"2","volume":"108900","trades":"1"},"13:32":{"price":54450,"nominal":"1","volume":"54600","trades":"1"},"13:31":{"price":54600,"nominal":"68","volume":"3706025","trades":"3"},"13:30":{"price":54600,"nominal":"68","volume":"3706025","trades":"3"},"13:29":{"price":54600,"nominal":"68","volume":"3706025","trades":"3"},"13:28":{"price":54500,"nominal":"3","volume":"163425","trades":"3"},"13:27":{"price":54425,"nominal":"10","volume":"545000","trades":"2"},"13:26":{"price":54425,"nominal":"10","volume":"545000","trades":"2"},"13:25":{"price":54525,"nominal":"14","volume":"762200","trades":"5"},"13:24":{"price":54525,"nominal":"14","volume":"762200","trades":"5"},"13:23":{"price":54475,"nominal":"30","volume":"1635000","trades":"1"},"13:22":{"price":54500,"nominal":"10","volume":"546000","trades":"4"},"13:21":{"price":54600,"nominal":"5","volume":"272875","trades":"2"},"13:20":{"price":54575,"nominal":"92","volume":"5025275","trades":"2"},"13:19":{"price":54575,"nominal":"92","volume":"5025275","trades":"2"},"13:18":{"price":54625,"nominal":"2","volume":"109150","trades":"3"},"13:17":{"price":54625,"nominal":"2","volume":"109150","trades":"3"},"13:16":{"price":54625,"nominal":"2","volume":"109150","trades":"3"},"13:15":{"price":54525,"nominal":"19","volume":"1037400","trades":"2"},"13:14":{"price":54525,"nominal":"19","volume":"1037400","trades":"2"},"13:13":{"price":54525,"nominal":"19","volume":"1037400","trades":"2"},"13:12":{"price":54525,"nominal":"19","volume":"1037400","trades":"2"},"13:11":{"price":54600,"nominal":"12","volume":"654825","trades":"2"},"13:10":{"price":54625,"nominal":"205","volume":"11193000","trades":"2"},"13:09":{"price":54600,"nominal":"25","volume":"1365000","trades":"3"},"13:08":{"price":54600,"nominal":"25","volume":"1365000","trades":"3"},"13:07":{"price":54600,"nominal":"149","volume":"8135575","trades":"6"},"13:06":{"price":54650,"nominal":"1","volume":"54700","trades":"1"},"13:05":{"price":54700,"nominal":"10","volume":"546450","trades":"3"},"13:04":{"price":54625,"nominal":"50","volume":"2725000","trades":"1"},"13:03":{"price":54625,"nominal":"50","volume":"2725000","trades":"1"},"13:02":{"price":54500,"nominal":"5","volume":"272250","trades":"3"},"13:01":{"price":54500,"nominal":"5","volume":"272250","trades":"3"},"13:00":{"price":54375,"nominal":"2","volume":"108950","trades":"2"},"12:59":{"price":54475,"nominal":"62","volume":"3374750","trades":"2"},"12:58":{"price":54425,"nominal":"36","volume":"1954800","trades":"2"},"12:57":{"price":54300,"nominal":"34","volume":"1846200","trades":"2"},"12:56":{"price":54300,"nominal":"34","volume":"1846200","trades":"2"},"12:55":{"price":54300,"nominal":"34","volume":"1846200","trades":"2"},"12:54":{"price":54300,"nominal":"34","volume":"1846200","trades":"2"},"12:53":{"price":54300,"nominal":"34","volume":"1846200","trades":"2"},"12:52":{"price":54300,"nominal":"34","volume":"1846200","trades":"2"},"12:51":{"price":54300,"nominal":"34","volume":"1846200","trades":"2"},"12:50":{"price":54300,"nominal":"1","volume":"54400","trades":"1"},"12:49":{"price":54300,"nominal":"1","volume":"54400","trades":"1"},"12:48":{"price":54400,"nominal":"14","volume":"761575","trades":"2"},"12:47":{"price":54375,"nominal":"1","volume":"54400","trades":"1"},"12:46":{"price":54375,"nominal":"1","volume":"54400","trades":"1"},"12:45":{"price":54375,"nominal":"1","volume":"54400","trades":"1"},"12:44":{"price":54400,"nominal":"18","volume":"976950","trades":"1"},"12:43":{"price":54400,"nominal":"18","volume":"976950","trades":"1"},"12:42":{"price":54275,"nominal":"1","volume":"54425","trades":"1"},"12:41":{"price":54425,"nominal":"19","volume":"1033075","trades":"2"},"12:40":{"price":54225,"nominal":"79","volume":"4290575","trades":"3"},"12:39":{"price":54225,"nominal":"79","volume":"4290575","trades":"3"},"12:38":{"price":54225,"nominal":"79","volume":"4290575","trades":"3"},"12:37":{"price":54325,"nominal":"21","volume":"1139750","trades":"6"},"12:36":{"price":54375,"nominal":"23","volume":"1248075","trades":"2"},"12:35":{"price":54225,"nominal":"6","volume":"325850","trades":"2"},"12:34":{"price":54275,"nominal":"1","volume":"54400","trades":"1"},"12:33":{"price":54275,"nominal":"1","volume":"54400","trades":"1"},"12:32":{"price":54400,"nominal":"6","volume":"326200","trades":"2"},"12:31":{"price":54400,"nominal":"6","volume":"326200","trades":"2"},"12:30":{"price":54400,"nominal":"7","volume":"381250","trades":"3"},"12:29":{"price":54400,"nominal":"7","volume":"381250","trades":"3"},"12:28":{"price":54475,"nominal":"22","volume":"1197400","trades":"4"},"12:27":{"price":54600,"nominal":"387","volume":"21072450","trades":"3"},"12:26":{"price":54600,"nominal":"387","volume":"21072450","trades":"3"},"12:25":{"price":54550,"nominal":"4","volume":"218000","trades":"2"},"12:24":{"price":54475,"nominal":"201","volume":"10949900","trades":"6"},"12:23":{"price":54475,"nominal":"201","volume":"10949900","trades":"6"},"12:22":{"price":54625,"nominal":"4","volume":"218300","trades":"1"},"12:21":{"price":54575,"nominal":"2","volume":"109200","trades":"1"},"12:20":{"price":54600,"nominal":"10","volume":"545875","trades":"2"},"12:19":{"price":54575,"nominal":"8","volume":"437950","trades":"2"},"12:18":{"price":54750,"nominal":"336","volume":"18396000","trades":"1"},"12:17":{"price":54750,"nominal":"2","volume":"109450","trades":"1"},"12:16":{"price":54725,"nominal":"10","volume":"547000","trades":"2"},"12:15":{"price":54700,"nominal":"16","volume":"875700","trades":"2"},"12:14":{"price":54700,"nominal":"16","volume":"875700","trades":"2"},"12:13":{"price":54700,"nominal":"16","volume":"875700","trades":"2"},"12:12":{"price":54700,"nominal":"16","volume":"875700","trades":"2"},"12:11":{"price":54750,"nominal":"3","volume":"164325","trades":"1"},"12:10":{"price":54775,"nominal":"2","volume":"109350","trades":"2"},"12:09":{"price":54575,"nominal":"54","volume":"2948400","trades":"1"},"12:08":{"price":54600,"nominal":"21","volume":"1150800","trades":"2"},"12:07":{"price":54800,"nominal":"12","volume":"656100","trades":"1"},"12:06":{"price":54675,"nominal":"6","volume":"327900","trades":"1"},"12:05":{"price":54650,"nominal":"3","volume":"163825","trades":"2"},"12:04":{"price":54650,"nominal":"9","volume":"491625","trades":"2"},"12:03":{"price":54625,"nominal":"8","volume":"436950","trades":"3"},"12:02":{"price":54625,"nominal":"8","volume":"436950","trades":"3"},"12:01":{"price":54650,"nominal":"4","volume":"218100","trades":"1"},"12:00":{"price":54525,"nominal":"8","volume":"436600","trades":"1"},"11:59":{"price":54575,"nominal":"16","volume":"873200","trades":"2"},"11:58":{"price":54575,"nominal":"16","volume":"873200","trades":"2"},"11:57":{"price":54575,"nominal":"90","volume":"4909500","trades":"1"},"11:56":{"price":54550,"nominal":"9","volume":"490275","trades":"2"},"11:55":{"price":54475,"nominal":"20","volume":"1090350","trades":"3"},"11:54":{"price":54525,"nominal":"11","volume":"599050","trades":"7"},"11:53":{"price":54500,"nominal":"12","volume":"652325","trades":"2"},"11:52":{"price":54500,"nominal":"12","volume":"652325","trades":"2"},"11:51":{"price":54500,"nominal":"12","volume":"652325","trades":"2"},"11:50":{"price":54350,"nominal":"6","volume":"326550","trades":"1"},"11:49":{"price":54425,"nominal":"281","volume":"15286250","trades":"4"},"11:48":{"price":54400,"nominal":"4","volume":"217700","trades":"2"},"11:47":{"price":54400,"nominal":"4","volume":"217700","trades":"2"},"11:46":{"price":54400,"nominal":"4","volume":"217700","trades":"2"},"11:45":{"price":54500,"nominal":"8","volume":"434775","trades":"2"},"11:44":{"price":54500,"nominal":"8","volume":"434775","trades":"2"},"11:43":{"price":54500,"nominal":"15","volume":"817125","trades":"2"},"11:42":{"price":54525,"nominal":"79","volume":"4299425","trades":"3"},"11:41":{"price":54600,"nominal":"1","volume":"54575","trades":"2"},"11:40":{"price":54575,"nominal":"29","volume":"1578800","trades":"2"},"11:39":{"price":54400,"nominal":"44","volume":"2401350","trades":"2"},"11:38":{"price":54400,"nominal":"44","volume":"2401350","trades":"2"},"11:37":{"price":54600,"nominal":"11","volume":"600150","trades":"3"},"11:36":{"price":54525,"nominal":"1","volume":"54575","trades":"1"},"11:35":{"price":54575,"nominal":"177","volume":"9646875","trades":"4"},"11:34":{"price":54575,"nominal":"177","volume":"9646875","trades":"4"},"11:33":{"price":54575,"nominal":"82","volume":"4467550","trades":"2"},"11:32":{"price":54475,"nominal":"13","volume":"707725","trades":"3"},"11:31":{"price":54325,"nominal":"6","volume":"325350","trades":"1"},"11:30":{"price":54225,"nominal":"1","volume":"54175","trades":"1"},"11:29":{"price":54175,"nominal":"43","volume":"2331500","trades":"4"},"11:28":{"price":54175,"nominal":"16","volume":"868525","trades":"3"},"11:27":{"price":54300,"nominal":"22","volume":"1194875","trades":"5"},"11:26":{"price":54425,"nominal":"15","volume":"814875","trades":"1"},"11:25":{"price":54425,"nominal":"15","volume":"814875","trades":"1"},"11:24":{"price":54425,"nominal":"15","volume":"814875","trades":"1"},"11:23":{"price":54325,"nominal":"8","volume":"435200","trades":"1"},"11:22":{"price":54400,"nominal":"2","volume":"108800","trades":"2"},"11:21":{"price":54400,"nominal":"2","volume":"108975","trades":"2"},"11:20":{"price":54400,"nominal":"2","volume":"108975","trades":"2"},"11:19":{"price":54550,"nominal":"26","volume":"1416925","trades":"3"},"11:18":{"price":54500,"nominal":"7","volume":"382275","trades":"3"},"11:17":{"price":54625,"nominal":"7","volume":"382150","trades":"4"},"11:16":{"price":54625,"nominal":"7","volume":"382150","trades":"4"},"11:15":{"price":54650,"nominal":"5","volume":"273325","trades":"2"},"11:14":{"price":54650,"nominal":"5","volume":"273325","trades":"2"},"11:13":{"price":54675,"nominal":"3","volume":"163875","trades":"1"},"11:12":{"price":54625,"nominal":"6","volume":"328325","trades":"2"},"11:11":{"price":54725,"nominal":"3","volume":"163550","trades":"3"},"11:10":{"price":54550,"nominal":"19","volume":"1036150","trades":"5"},"11:09":{"price":54550,"nominal":"19","volume":"1036150","trades":"5"},"11:08":{"price":54550,"nominal":"19","volume":"1036150","trades":"5"},"11:07":{"price":54600,"nominal":"77","volume":"4204200","trades":"1"},"11:06":{"price":54600,"nominal":"13","volume":"708175","trades":"2"},"11:05":{"price":54475,"nominal":"41","volume":"2231450","trades":"2"},"11:04":{"price":54450,"nominal":"62","volume":"3371675","trades":"3"},"11:03":{"price":54300,"nominal":"6","volume":"325800","trades":"1"},"11:02":{"price":54300,"nominal":"6","volume":"325800","trades":"1"},"11:01":{"price":54300,"nominal":"6","volume":"325800","trades":"1"},"11:00":{"price":54300,"nominal":"872","volume":"47328475","trades":"4"},"10:59":{"price":54350,"nominal":"9","volume":"488250","trades":"1"},"10:58":{"price":54250,"nominal":"21","volume":"1137750","trades":"3"},"10:57":{"price":54250,"nominal":"792","volume":"42902425","trades":"5"},"10:55":{"price":54250,"nominal":"24","volume":"1303100","trades":"4"},"10:54":{"price":54400,"nominal":"133","volume":"7214425","trades":"2"},"10:53":{"price":54225,"nominal":"4","volume":"216400","trades":"1"},"10:52":{"price":54100,"nominal":"27","volume":"1461700","trades":"3"},"10:51":{"price":54150,"nominal":"29","volume":"1566725","trades":"1"},"10:50":{"price":54025,"nominal":"17","volume":"917500","trades":"4"},"10:49":{"price":54000,"nominal":"10","volume":"539375","trades":"4"},"10:48":{"price":53875,"nominal":"1","volume":"53950","trades":"1"},"10:47":{"price":53950,"nominal":"9","volume":"485300","trades":"2"},"10:46":{"price":53900,"nominal":"18","volume":"970550","trades":"4"},"10:45":{"price":53950,"nominal":"10","volume":"540000","trades":"2"},"10:44":{"price":54025,"nominal":"160","volume":"8643800","trades":"3"},"10:41":{"price":54000,"nominal":"13","volume":"702650","trades":"1"},"10:40":{"price":54050,"nominal":"10","volume":"538775","trades":"2"},"10:39":{"price":53875,"nominal":"1","volume":"54000","trades":"2"},"10:38":{"price":54000,"nominal":"236","volume":"12686875","trades":"3"},"10:37":{"price":53675,"nominal":"86","volume":"4624725","trades":"5"},"10:36":{"price":53850,"nominal":"45","volume":"2416700","trades":"5"},"10:35":{"price":53900,"nominal":"11","volume":"591575","trades":"3"},"10:34":{"price":53800,"nominal":"99","volume":"5318725","trades":"3"},"10:33":{"price":53725,"nominal":"43","volume":"2309375","trades":"12"},"10:32":{"price":53775,"nominal":"40","volume":"2152625","trades":"8"},"10:31":{"price":53875,"nominal":"11","volume":"589725","trades":"3"},"10:30":{"price":53650,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":38.89,"nominal":"39","volume":"1519","trades":"2"},"16:58":{"price":38.89,"nominal":"39","volume":"1519","trades":"2"},"16:57":{"price":38.89,"nominal":"39","volume":"1519","trades":"2"},"16:56":{"price":38.89,"nominal":"39","volume":"1519","trades":"2"},"16:55":{"price":38.89,"nominal":"39","volume":"1519","trades":"2"},"16:54":{"price":38.89,"nominal":"39","volume":"1519","trades":"2"},"16:53":{"price":38.89,"nominal":"39","volume":"1519","trades":"2"},"16:52":{"price":38.89,"nominal":"39","volume":"1519","trades":"2"},"16:51":{"price":38.89,"nominal":"39","volume":"1519","trades":"2"},"16:50":{"price":38.89,"nominal":"39","volume":"1519","trades":"2"},"16:49":{"price":38.98,"nominal":"14","volume":"545","trades":"2"},"16:48":{"price":38.98,"nominal":"14","volume":"545","trades":"2"},"16:47":{"price":38.98,"nominal":"14","volume":"545","trades":"2"},"16:46":{"price":38.98,"nominal":"14","volume":"545","trades":"2"},"16:45":{"price":38.98,"nominal":"14","volume":"545","trades":"2"},"16:44":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:43":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:42":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:41":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:40":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:39":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:38":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:37":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:36":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:35":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:34":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:33":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:32":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:31":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:30":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:29":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:28":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:27":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:26":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:25":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:24":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:23":{"price":38.9,"nominal":"28","volume":"1095","trades":"2"},"16:22":{"price":39.11,"nominal":"76","volume":"2958","trades":"3"},"16:21":{"price":38.9,"nominal":"3","volume":"117","trades":"2"},"16:20":{"price":38.9,"nominal":"3","volume":"117","trades":"2"},"16:19":{"price":38.9,"nominal":"3","volume":"117","trades":"2"},"16:18":{"price":38.9,"nominal":"3","volume":"117","trades":"2"},"16:17":{"price":38.9,"nominal":"3","volume":"117","trades":"2"},"16:16":{"price":38.9,"nominal":"3","volume":"117","trades":"2"},"16:15":{"price":38.9,"nominal":"3","volume":"117","trades":"2"},"16:14":{"price":38.9,"nominal":"3","volume":"117","trades":"2"},"16:13":{"price":38.9,"nominal":"3","volume":"117","trades":"2"},"16:12":{"price":38.9,"nominal":"3","volume":"117","trades":"2"},"16:11":{"price":38.9,"nominal":"3","volume":"117","trades":"2"},"16:10":{"price":38.9,"nominal":"3","volume":"117","trades":"2"},"16:09":{"price":38.9,"nominal":"8","volume":"311","trades":"1"},"16:08":{"price":38.9,"nominal":"8","volume":"311","trades":"1"},"16:07":{"price":38.9,"nominal":"8","volume":"311","trades":"1"},"16:06":{"price":38.9,"nominal":"8","volume":"311","trades":"1"},"16:05":{"price":38.86,"nominal":"2","volume":"77","trades":"1"},"16:04":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"16:03":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"16:02":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"16:01":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"16:00":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"15:59":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"15:58":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"15:57":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"15:56":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"15:55":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"15:54":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"15:53":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"15:52":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"15:51":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"15:50":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"15:49":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"15:48":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"15:47":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"15:46":{"price":38.45,"nominal":"25","volume":"957","trades":"1"},"15:45":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:44":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:43":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:42":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:41":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:40":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:39":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:38":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:37":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:36":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:35":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:34":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:33":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:32":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:31":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:30":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:29":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:28":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:27":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:26":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:25":{"price":38.27,"nominal":"100","volume":"3840","trades":"3"},"15:24":{"price":38.4,"nominal":"13","volume":"501","trades":"1"},"15:23":{"price":38.4,"nominal":"13","volume":"501","trades":"1"},"15:22":{"price":38.4,"nominal":"13","volume":"501","trades":"1"},"15:21":{"price":38.4,"nominal":"13","volume":"501","trades":"1"},"15:20":{"price":38.4,"nominal":"13","volume":"501","trades":"1"},"15:19":{"price":38.4,"nominal":"13","volume":"501","trades":"1"},"15:18":{"price":38.4,"nominal":"13","volume":"501","trades":"1"},"15:17":{"price":38.4,"nominal":"13","volume":"501","trades":"1"},"15:16":{"price":38.4,"nominal":"13","volume":"501","trades":"1"},"15:15":{"price":38.4,"nominal":"13","volume":"501","trades":"1"},"15:14":{"price":38.4,"nominal":"13","volume":"501","trades":"1"},"15:13":{"price":38.4,"nominal":"13","volume":"501","trades":"1"},"15:12":{"price":38.52,"nominal":"90","volume":"3444","trades":"1"},"15:11":{"price":38.27,"nominal":"6","volume":"230","trades":"2"},"15:10":{"price":38.27,"nominal":"6","volume":"230","trades":"2"},"15:09":{"price":38.27,"nominal":"6","volume":"230","trades":"2"},"15:08":{"price":38.27,"nominal":"6","volume":"230","trades":"2"},"15:07":{"price":38.27,"nominal":"6","volume":"230","trades":"2"},"15:06":{"price":38.27,"nominal":"6","volume":"230","trades":"2"},"15:05":{"price":38.27,"nominal":"6","volume":"230","trades":"2"},"15:04":{"price":38.27,"nominal":"6","volume":"230","trades":"2"},"15:03":{"price":38.27,"nominal":"6","volume":"230","trades":"2"},"15:02":{"price":38.27,"nominal":"6","volume":"230","trades":"2"},"15:01":{"price":38.27,"nominal":"6","volume":"230","trades":"2"},"15:00":{"price":38.27,"nominal":"3","volume":"115","trades":"1"},"14:59":{"price":38.27,"nominal":"3","volume":"115","trades":"1"},"14:58":{"price":38.27,"nominal":"3","volume":"115","trades":"1"},"14:57":{"price":38.43,"nominal":"69","volume":"2640","trades":"1"},"14:56":{"price":38.43,"nominal":"69","volume":"2640","trades":"1"},"14:55":{"price":38.43,"nominal":"69","volume":"2640","trades":"1"},"14:54":{"price":38.43,"nominal":"69","volume":"2640","trades":"1"},"14:53":{"price":38.43,"nominal":"69","volume":"2640","trades":"1"},"14:52":{"price":38.43,"nominal":"69","volume":"2640","trades":"1"},"14:51":{"price":38.43,"nominal":"69","volume":"2640","trades":"1"},"14:50":{"price":38.25,"nominal":"10","volume":"384","trades":"3"},"14:49":{"price":38.25,"nominal":"10","volume":"384","trades":"3"},"14:48":{"price":38.25,"nominal":"10","volume":"384","trades":"3"},"14:47":{"price":38.25,"nominal":"10","volume":"384","trades":"3"},"14:46":{"price":38.25,"nominal":"10","volume":"384","trades":"3"},"14:45":{"price":38.25,"nominal":"10","volume":"384","trades":"3"},"14:44":{"price":38.25,"nominal":"10","volume":"384","trades":"3"},"14:43":{"price":38.25,"nominal":"10","volume":"384","trades":"3"},"14:42":{"price":38.25,"nominal":"10","volume":"384","trades":"3"},"14:41":{"price":38.25,"nominal":"10","volume":"384","trades":"3"},"14:40":{"price":38.25,"nominal":"10","volume":"384","trades":"3"},"14:39":{"price":38.25,"nominal":"10","volume":"384","trades":"3"},"14:38":{"price":38.25,"nominal":"10","volume":"384","trades":"3"},"14:37":{"price":38.36,"nominal":"6","volume":"230","trades":"2"},"14:36":{"price":38.36,"nominal":"6","volume":"230","trades":"2"},"14:35":{"price":38.36,"nominal":"6","volume":"230","trades":"2"},"14:34":{"price":38.36,"nominal":"6","volume":"230","trades":"2"},"14:33":{"price":38.36,"nominal":"6","volume":"230","trades":"2"},"14:32":{"price":38.36,"nominal":"6","volume":"230","trades":"2"},"14:31":{"price":38.36,"nominal":"6","volume":"230","trades":"2"},"14:30":{"price":38.36,"nominal":"6","volume":"230","trades":"2"},"14:29":{"price":38.36,"nominal":"6","volume":"230","trades":"2"},"14:28":{"price":38.36,"nominal":"6","volume":"230","trades":"2"},"14:27":{"price":38.36,"nominal":"6","volume":"230","trades":"2"},"14:26":{"price":38.36,"nominal":"6","volume":"230","trades":"2"},"14:25":{"price":38.36,"nominal":"6","volume":"230","trades":"2"},"14:24":{"price":38.36,"nominal":"6","volume":"230","trades":"2"},"14:23":{"price":38.36,"nominal":"6","volume":"230","trades":"2"},"14:22":{"price":38.36,"nominal":"6","volume":"230","trades":"2"},"14:21":{"price":38.25,"nominal":"10","volume":"383","trades":"2"},"14:20":{"price":38.25,"nominal":"10","volume":"383","trades":"2"},"14:19":{"price":38.25,"nominal":"10","volume":"383","trades":"2"},"14:18":{"price":38.25,"nominal":"10","volume":"383","trades":"2"},"14:17":{"price":38.25,"nominal":"10","volume":"383","trades":"2"},"14:16":{"price":38.25,"nominal":"10","volume":"383","trades":"2"},"14:15":{"price":38.25,"nominal":"10","volume":"383","trades":"2"},"14:14":{"price":38.25,"nominal":"7","volume":"268","trades":"2"},"14:13":{"price":38.32,"nominal":"1","volume":"38","trades":"1"},"14:12":{"price":38.32,"nominal":"1","volume":"38","trades":"1"},"14:11":{"price":38.32,"nominal":"1","volume":"38","trades":"1"},"14:10":{"price":38.32,"nominal":"1","volume":"38","trades":"1"},"14:09":{"price":38.4,"nominal":"3","volume":"115","trades":"1"},"14:08":{"price":38.4,"nominal":"3","volume":"115","trades":"1"},"14:07":{"price":38.4,"nominal":"3","volume":"115","trades":"1"},"14:06":{"price":38.4,"nominal":"3","volume":"115","trades":"1"},"14:05":{"price":38.4,"nominal":"3","volume":"115","trades":"1"},"14:04":{"price":38.4,"nominal":"3","volume":"115","trades":"1"},"14:03":{"price":38.4,"nominal":"1","volume":"38","trades":"1"},"14:02":{"price":38.4,"nominal":"1","volume":"38","trades":"1"},"14:01":{"price":38.4,"nominal":"1","volume":"38","trades":"1"},"14:00":{"price":38.4,"nominal":"1","volume":"38","trades":"1"},"13:59":{"price":38.4,"nominal":"1","volume":"38","trades":"1"},"13:58":{"price":38.4,"nominal":"12","volume":"460","trades":"1"},"13:57":{"price":38.4,"nominal":"12","volume":"460","trades":"1"},"13:56":{"price":38.3,"nominal":"6","volume":"230","trades":"1"},"13:55":{"price":38.3,"nominal":"6","volume":"230","trades":"1"},"13:54":{"price":38.3,"nominal":"6","volume":"230","trades":"1"},"13:53":{"price":38.3,"nominal":"6","volume":"230","trades":"1"},"13:52":{"price":38.3,"nominal":"6","volume":"230","trades":"1"},"13:51":{"price":38.3,"nominal":"6","volume":"230","trades":"1"},"13:50":{"price":38.3,"nominal":"6","volume":"230","trades":"1"},"13:49":{"price":38.3,"nominal":"6","volume":"230","trades":"1"},"13:48":{"price":38.3,"nominal":"6","volume":"230","trades":"1"},"13:47":{"price":38.3,"nominal":"6","volume":"230","trades":"1"},"13:46":{"price":38.3,"nominal":"6","volume":"230","trades":"1"},"13:45":{"price":38.3,"nominal":"30","volume":"1150","trades":"3"},"13:44":{"price":38.4,"nominal":"4","volume":"153","trades":"1"},"13:43":{"price":38.4,"nominal":"4","volume":"153","trades":"1"},"13:42":{"price":38.4,"nominal":"4","volume":"153","trades":"1"},"13:41":{"price":38.35,"nominal":"6","volume":"230","trades":"1"},"13:40":{"price":38.35,"nominal":"6","volume":"230","trades":"1"},"13:39":{"price":38.35,"nominal":"6","volume":"230","trades":"1"},"13:38":{"price":38.35,"nominal":"6","volume":"230","trades":"1"},"13:37":{"price":38.4,"nominal":"28","volume":"1075","trades":"1"},"13:36":{"price":38.4,"nominal":"28","volume":"1075","trades":"1"},"13:35":{"price":38.4,"nominal":"28","volume":"1075","trades":"1"},"13:34":{"price":38.4,"nominal":"28","volume":"1075","trades":"1"},"13:33":{"price":38.4,"nominal":"28","volume":"1075","trades":"1"},"13:32":{"price":38.4,"nominal":"28","volume":"1075","trades":"1"},"13:31":{"price":38.4,"nominal":"28","volume":"1075","trades":"1"},"13:30":{"price":38.4,"nominal":"28","volume":"1075","trades":"1"},"13:29":{"price":38.4,"nominal":"28","volume":"1075","trades":"1"},"13:28":{"price":38.4,"nominal":"28","volume":"1075","trades":"1"},"13:27":{"price":38.4,"nominal":"28","volume":"1075","trades":"1"},"13:26":{"price":38.4,"nominal":"28","volume":"1075","trades":"1"},"13:25":{"price":38.4,"nominal":"28","volume":"1075","trades":"1"},"13:24":{"price":38.4,"nominal":"28","volume":"1075","trades":"1"},"13:23":{"price":38.4,"nominal":"0","volume":"0","trades":"1"},"13:22":{"price":38.4,"nominal":"0","volume":"0","trades":"1"},"13:21":{"price":38.4,"nominal":"0","volume":"0","trades":"1"},"13:20":{"price":38.54,"nominal":"6","volume":"231","trades":"2"},"13:19":{"price":38.54,"nominal":"6","volume":"231","trades":"2"},"13:18":{"price":38.53,"nominal":"9","volume":"347","trades":"1"},"13:17":{"price":38.53,"nominal":"9","volume":"347","trades":"1"},"13:16":{"price":38.53,"nominal":"9","volume":"347","trades":"1"},"13:15":{"price":38.52,"nominal":"1","volume":"38","trades":"2"},"13:14":{"price":38.52,"nominal":"1","volume":"38","trades":"2"},"13:13":{"price":38.52,"nominal":"1","volume":"38","trades":"2"},"13:12":{"price":38.52,"nominal":"1","volume":"38","trades":"2"},"13:11":{"price":38.52,"nominal":"1","volume":"38","trades":"2"},"13:10":{"price":38.52,"nominal":"1","volume":"38","trades":"2"},"13:09":{"price":38.35,"nominal":"1","volume":"39","trades":"1"},"13:08":{"price":38.35,"nominal":"1","volume":"39","trades":"1"},"13:07":{"price":38.35,"nominal":"1","volume":"39","trades":"1"},"13:06":{"price":38.35,"nominal":"1","volume":"39","trades":"1"},"13:05":{"price":38.35,"nominal":"1","volume":"39","trades":"1"},"13:04":{"price":38.54,"nominal":"65","volume":"2486","trades":"1"},"13:03":{"price":38.54,"nominal":"65","volume":"2486","trades":"1"},"13:02":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"13:01":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"13:00":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:59":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:58":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:57":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:56":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:55":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:54":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:53":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:52":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:51":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:50":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:49":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:48":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:47":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:46":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:45":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:44":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:43":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:42":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:41":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:40":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:39":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:38":{"price":38.25,"nominal":"6","volume":"230","trades":"1"},"12:37":{"price":38.25,"nominal":"10","volume":"384","trades":"3"},"12:36":{"price":38.9,"nominal":"1","volume":"38","trades":"3"},"12:35":{"price":38.25,"nominal":"10","volume":"386","trades":"1"},"12:34":{"price":38.25,"nominal":"10","volume":"386","trades":"1"},"12:33":{"price":38.25,"nominal":"10","volume":"386","trades":"1"},"12:32":{"price":38.9,"nominal":"383","volume":"14661","trades":"2"},"12:31":{"price":38.9,"nominal":"383","volume":"14661","trades":"2"},"12:30":{"price":38.9,"nominal":"383","volume":"14661","trades":"2"},"12:29":{"price":38.9,"nominal":"383","volume":"14661","trades":"2"},"12:28":{"price":38.28,"nominal":"9","volume":"345","trades":"3"},"12:27":{"price":38.28,"nominal":"9","volume":"345","trades":"3"},"12:26":{"price":38.28,"nominal":"9","volume":"345","trades":"3"},"12:25":{"price":38.45,"nominal":"5","volume":"192","trades":"2"},"12:24":{"price":38.45,"nominal":"1","volume":"38","trades":"1"},"12:23":{"price":38.45,"nominal":"1","volume":"38","trades":"1"},"12:22":{"price":38.45,"nominal":"1","volume":"38","trades":"1"},"12:21":{"price":38.45,"nominal":"1","volume":"38","trades":"1"},"12:20":{"price":38.45,"nominal":"20","volume":"770","trades":"1"},"12:19":{"price":38.45,"nominal":"20","volume":"770","trades":"1"},"12:18":{"price":38.5,"nominal":"344","volume":"13234","trades":"1"},"12:17":{"price":38.5,"nominal":"17","volume":"655","trades":"3"},"12:16":{"price":38.5,"nominal":"3","volume":"115","trades":"1"},"12:15":{"price":38.5,"nominal":"3","volume":"115","trades":"1"},"12:14":{"price":38.5,"nominal":"3","volume":"115","trades":"1"},"12:13":{"price":38.5,"nominal":"3","volume":"115","trades":"1"},"12:12":{"price":38.5,"nominal":"15","volume":"578","trades":"2"},"12:11":{"price":38.5,"nominal":"15","volume":"578","trades":"2"},"12:10":{"price":38.5,"nominal":"15","volume":"578","trades":"2"},"12:09":{"price":38.5,"nominal":"15","volume":"578","trades":"2"},"12:08":{"price":38.5,"nominal":"15","volume":"578","trades":"2"},"12:07":{"price":38.5,"nominal":"15","volume":"578","trades":"2"},"12:06":{"price":38.5,"nominal":"15","volume":"578","trades":"2"},"12:05":{"price":38.5,"nominal":"15","volume":"578","trades":"2"},"12:04":{"price":38.5,"nominal":"15","volume":"578","trades":"2"},"12:03":{"price":38.5,"nominal":"13","volume":"500","trades":"1"},"12:02":{"price":38.5,"nominal":"13","volume":"500","trades":"1"},"12:01":{"price":38.5,"nominal":"13","volume":"500","trades":"1"},"12:00":{"price":38.49,"nominal":"2","volume":"77","trades":"1"},"11:59":{"price":38.49,"nominal":"2","volume":"77","trades":"1"},"11:58":{"price":38.49,"nominal":"2","volume":"77","trades":"1"},"11:57":{"price":38.3,"nominal":"11","volume":"420","trades":"1"},"11:56":{"price":38.3,"nominal":"11","volume":"420","trades":"1"},"11:55":{"price":38.3,"nominal":"11","volume":"420","trades":"1"},"11:54":{"price":38.3,"nominal":"11","volume":"420","trades":"1"},"11:53":{"price":38.3,"nominal":"11","volume":"420","trades":"1"},"11:52":{"price":38.3,"nominal":"11","volume":"420","trades":"1"},"11:51":{"price":38.21,"nominal":"248","volume":"9518","trades":"1"},"11:50":{"price":38.21,"nominal":"248","volume":"9518","trades":"1"},"11:49":{"price":38.38,"nominal":"33","volume":"1263","trades":"3"},"11:48":{"price":38.2,"nominal":"34","volume":"1299","trades":"4"},"11:47":{"price":38.2,"nominal":"34","volume":"1299","trades":"4"},"11:46":{"price":38.2,"nominal":"34","volume":"1299","trades":"4"},"11:45":{"price":38.2,"nominal":"34","volume":"1299","trades":"4"},"11:44":{"price":38.2,"nominal":"34","volume":"1299","trades":"4"},"11:43":{"price":38.2,"nominal":"34","volume":"1299","trades":"4"},"11:42":{"price":38.2,"nominal":"34","volume":"1299","trades":"4"},"11:41":{"price":38.2,"nominal":"34","volume":"1299","trades":"4"},"11:40":{"price":38.2,"nominal":"34","volume":"1299","trades":"4"},"11:39":{"price":38.2,"nominal":"34","volume":"1299","trades":"4"},"11:38":{"price":38.2,"nominal":"34","volume":"1299","trades":"4"},"11:37":{"price":38.2,"nominal":"2","volume":"77","trades":"3"},"11:36":{"price":38.2,"nominal":"2","volume":"77","trades":"3"},"11:35":{"price":38.3,"nominal":"73","volume":"2793","trades":"2"},"11:34":{"price":38.3,"nominal":"73","volume":"2793","trades":"2"},"11:33":{"price":38.25,"nominal":"15","volume":"573","trades":"2"},"11:32":{"price":38.25,"nominal":"15","volume":"573","trades":"2"},"11:31":{"price":38.2,"nominal":"2","volume":"77","trades":"1"},"11:30":{"price":38.2,"nominal":"2","volume":"77","trades":"1"},"11:29":{"price":38.27,"nominal":"37","volume":"1414","trades":"2"},"11:28":{"price":38.25,"nominal":"13","volume":"497","trades":"1"},"11:27":{"price":38.25,"nominal":"8","volume":"306","trades":"1"},"11:26":{"price":38.3,"nominal":"1","volume":"38","trades":"1"},"11:25":{"price":38.3,"nominal":"1","volume":"38","trades":"1"},"11:24":{"price":38.3,"nominal":"1","volume":"38","trades":"1"},"11:23":{"price":38.3,"nominal":"1","volume":"38","trades":"1"},"11:22":{"price":38.44,"nominal":"23","volume":"883","trades":"2"},"11:21":{"price":38.44,"nominal":"23","volume":"883","trades":"2"},"11:20":{"price":38.44,"nominal":"23","volume":"883","trades":"2"},"11:19":{"price":38.44,"nominal":"23","volume":"883","trades":"2"},"11:18":{"price":38.5,"nominal":"4","volume":"154","trades":"1"},"11:17":{"price":38.5,"nominal":"4","volume":"154","trades":"1"},"11:16":{"price":38.5,"nominal":"4","volume":"154","trades":"1"},"11:15":{"price":38.5,"nominal":"77","volume":"2961","trades":"1"},"11:14":{"price":38.5,"nominal":"77","volume":"2961","trades":"1"},"11:13":{"price":38.5,"nominal":"77","volume":"2961","trades":"1"},"11:12":{"price":38.45,"nominal":"1","volume":"38","trades":"1"},"11:11":{"price":38.45,"nominal":"1","volume":"38","trades":"1"},"11:10":{"price":38.45,"nominal":"1","volume":"38","trades":"1"},"11:09":{"price":38.45,"nominal":"1","volume":"38","trades":"1"},"11:08":{"price":38.45,"nominal":"1","volume":"38","trades":"1"},"11:07":{"price":38.45,"nominal":"1","volume":"38","trades":"1"},"11:06":{"price":38.45,"nominal":"1","volume":"38","trades":"1"},"11:05":{"price":38.36,"nominal":"63","volume":"2408","trades":"3"},"11:04":{"price":38.36,"nominal":"63","volume":"2408","trades":"3"},"11:03":{"price":38.11,"nominal":"19","volume":"724","trades":"2"},"11:02":{"price":38.11,"nominal":"19","volume":"724","trades":"2"},"11:01":{"price":38.11,"nominal":"19","volume":"724","trades":"2"},"11:00":{"price":38.13,"nominal":"839","volume":"31907","trades":"1"},"10:57":{"price":38.03,"nominal":"611","volume":"23236","trades":"5"},"10:52":{"price":38,"nominal":"4","volume":"152","trades":"2"},"10:51":{"price":38,"nominal":"10","volume":"380","trades":"1"},"10:50":{"price":38,"nominal":"52","volume":"1977","trades":"1"},"10:44":{"price":38.01,"nominal":"13","volume":"494","trades":"1"},"10:40":{"price":38.01,"nominal":"9","volume":"340","trades":"3"},"10:34":{"price":37.61,"nominal":"1","volume":"38","trades":"1"},"10:33":{"price":37.6,"nominal":"88","volume":"3326","trades":"1"},"10:30":{"price":37.8,"nominal":"0","volume":"0","trades":"1"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:58":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:57":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:56":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:55":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:54":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:53":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:52":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:51":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:50":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:49":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:48":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:47":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:46":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:45":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:44":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:43":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:42":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:41":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:40":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:39":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:38":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:37":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:36":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:35":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:34":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:33":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:32":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:31":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:30":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:29":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:28":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:27":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:26":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:25":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:24":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:23":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:22":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:21":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:20":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:19":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:18":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:17":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:16":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:15":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:14":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:13":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:12":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:11":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:10":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:09":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:08":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:07":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:06":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:05":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:04":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:03":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:02":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:01":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"16:00":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:59":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:58":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:57":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:56":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:55":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:54":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:53":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:52":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:51":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:50":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:49":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:48":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:47":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:46":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:45":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:44":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:43":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:42":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:41":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:40":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:39":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:38":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:37":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:36":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:35":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:34":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:33":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:32":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:31":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:30":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:29":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:28":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:27":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:26":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:25":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:24":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:23":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:22":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:21":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:20":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:19":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:18":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:17":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:16":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:15":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:14":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:13":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:12":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:11":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:10":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:09":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:08":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:07":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:06":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:05":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:04":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:03":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:02":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:01":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"15:00":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:59":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:58":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:57":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:56":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:55":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:54":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:53":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:52":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:51":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:50":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:49":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:48":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:47":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:46":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:45":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:44":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:43":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:42":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:41":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:40":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:39":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:38":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:37":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:36":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:35":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:34":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:33":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:32":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:31":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:30":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:29":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:28":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:27":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:26":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:25":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:24":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:23":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:22":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:21":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:20":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:19":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:18":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:17":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:16":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:15":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:14":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:13":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:12":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:11":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:10":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:09":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:08":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:07":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:06":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:05":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:04":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:03":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:02":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:01":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"14:00":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:59":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:58":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:57":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:56":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:55":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:54":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:53":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:52":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:51":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:50":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:49":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:48":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:47":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:46":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:45":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:44":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:43":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:42":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:41":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:40":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:39":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:38":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:37":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:36":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:35":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:34":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:33":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:32":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:31":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:30":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:29":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:28":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:27":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:26":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:25":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:24":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:23":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:22":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:21":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:20":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:19":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:18":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:17":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:16":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:15":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:14":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:13":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:12":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:11":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:10":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:09":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:08":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:07":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:06":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:05":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:04":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:03":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:02":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:01":{"price":37.13,"nominal":"0","volume":"0","trades":"1"},"13:00":[],"12:59":[],"12:58":[],"12:57":[],"12:56":[],"12:55":[],"12:54":[],"12:53":[],"12:52":[],"12:51":[],"12:50":[],"12:49":[],"12:48":[],"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":55575,"return":-0.76},"1w":{"date":"2026-03-12","prev":54750,"return":0.73},"1m":{"date":"2026-02-19","prev":57900,"return":-4.75},"3m":{"date":"2025-12-19","prev":50025,"return":10.24},"6m":{"date":"2025-09-19","prev":45880,"return":20.2},"9m":{"date":"2025-06-19","prev":27175,"return":102.94},"1y":{"date":"2025-03-19","prev":24925,"return":121.26}}}}},"TXAR":{"ticker":"TXAR","name":"Ternium","kind":"equity","img":"TXAR","currency":{"ARS":"TXAR","USM":"TXARD"},"data":{"ARS":{"daily":{"2026-03-19":{"price":635,"nominal":"785953","volume":"500160465"},"2026-03-18":{"price":640,"nominal":"750296","volume":"476259839"},"2026-03-17":{"price":630,"nominal":"1160918","volume":"720642609"},"2026-03-16":{"price":610.5,"nominal":"1404423","volume":"879828191"},"2026-03-13":{"price":622,"nominal":"1080681","volume":"687248190"},"2026-03-12":{"price":645.5,"nominal":"604779","volume":"395602652"},"2026-03-11":{"price":666.5,"nominal":"1429212","volume":"954506902"},"2026-03-10":{"price":652,"nominal":"971137","volume":"643013442"},"2026-03-09":{"price":652,"nominal":"831774","volume":"541432222"},"2026-03-06":{"price":661.5,"nominal":"1410823","volume":"903056636"},"2026-03-05":{"price":615.5,"nominal":"573211","volume":"351116060"},"2026-03-04":{"price":611,"nominal":"1503845","volume":"902127706"},"2026-03-03":{"price":584,"nominal":"2120218","volume":"1226535272"},"2026-03-02":{"price":590,"nominal":"2253681","volume":"1341529360"},"2026-02-27":{"price":619.5,"nominal":"1394035","volume":"864460794"},"2026-02-26":{"price":620.5,"nominal":"2089499","volume":"1289516266"},"2026-02-25":{"price":627,"nominal":"1432712","volume":"904037872"},"2026-02-24":{"price":636,"nominal":"1530966","volume":"971377318"},"2026-02-23":{"price":647,"nominal":"3350236","volume":"2204178814"},"2026-02-20":{"price":686.5,"nominal":"1794335","volume":"1238984563"},"2026-02-19":{"price":695,"nominal":"1175136","volume":"809660371"},"2026-02-18":{"price":673,"nominal":"569639","volume":"390374574"},"2026-02-13":{"price":702.5,"nominal":"1073502","volume":"744572744"},"2026-02-12":{"price":679.5,"nominal":"614976","volume":"422943599"},"2026-02-11":{"price":697.5,"nominal":"732636","volume":"509737635"},"2026-02-10":{"price":710,"nominal":"1279555","volume":"891929410"},"2026-02-09":{"price":693.5,"nominal":"707730","volume":"487460409"},"2026-02-06":{"price":689,"nominal":"713676","volume":"491412248"},"2026-02-05":{"price":683.5,"nominal":"1130112","volume":"771468162"},"2026-02-04":{"price":700,"nominal":"706085","volume":"490150954"},"2026-02-03":{"price":691.5,"nominal":"1214910","volume":"842392267"},"2026-02-02":{"price":713.5,"nominal":"1270298","volume":"906048306"},"2026-01-30":{"price":705,"nominal":"1796955","volume":"1276385017"},"2026-01-29":{"price":697,"nominal":"3361218","volume":"2366857305"},"2026-01-28":{"price":694,"nominal":"4364172","volume":"3064249196"},"2026-01-27":{"price":719.5,"nominal":"3513523","volume":"2545023353"},"2026-01-26":{"price":734,"nominal":"4468977","volume":"3324570337"},"2026-01-23":{"price":768,"nominal":"2092002","volume":"1613123432"},"2026-01-22":{"price":789,"nominal":"959423","volume":"758161121"},"2026-01-21":{"price":790,"nominal":"1150746","volume":"894554952"},"2026-01-20":{"price":770.5,"nominal":"1057427","volume":"821426417"},"2026-01-19":{"price":787,"nominal":"387885","volume":"305237930"},"2026-01-16":{"price":801,"nominal":"1852728","volume":"1477743006"},"2026-01-15":{"price":785,"nominal":"1372795","volume":"1057135523"},"2026-01-14":{"price":758,"nominal":"1309920","volume":"989054411"},"2026-01-13":{"price":764,"nominal":"1271488","volume":"981823351"},"2026-01-12":{"price":788.5,"nominal":"2023717","volume":"1595436297"},"2026-01-09":{"price":801.5,"nominal":"2704948","volume":"2183512995"},"2026-01-08":{"price":792.5,"nominal":"2715203","volume":"2110305170"},"2026-01-07":{"price":756.5,"nominal":"5129061","volume":"3841710977"},"2026-01-06":{"price":733.5,"nominal":"3292976","volume":"2439917663"},"2026-01-05":{"price":725.5,"nominal":"1394296","volume":"996350671"},"2026-01-02":{"price":700,"nominal":"1153169","volume":"790741433"},"2025-12-30":{"price":672,"nominal":"1188963","volume":"812122796"},"2025-12-29":{"price":688.5,"nominal":"2110252","volume":"1461856412"},"2025-12-26":{"price":698,"nominal":"1580597","volume":"1121426527"},"2025-12-24":{"price":723.5,"nominal":"740459","volume":"533415364"},"2025-12-23":{"price":722,"nominal":"2767748","volume":"1990379732"},"2025-12-22":{"price":711,"nominal":"2818174","volume":"2036712412"},"2025-12-19":{"price":741.5,"nominal":"1691505","volume":"1253983507"},"2025-12-18":{"price":744,"nominal":"2337647","volume":"1733485153"},"2025-12-17":{"price":736,"nominal":"2224009","volume":"1651272038"},"2025-12-16":{"price":831.5,"nominal":"3169594","volume":"2623226908"},"2025-12-15":{"price":811,"nominal":"5571668","volume":"4533079516"},"2025-12-12":{"price":805,"nominal":"2202068","volume":"1739632309"},"2025-12-11":{"price":744,"nominal":"1474635","volume":"1094995944"},"2025-12-10":{"price":764,"nominal":"805217","volume":"622520907"},"2025-12-09":{"price":762,"nominal":"1080456","volume":"836188129"},"2025-12-05":{"price":786.5,"nominal":"1526665","volume":"1233046123"},"2025-12-04":{"price":811,"nominal":"1995803","volume":"1628383229"},"2025-12-03":{"price":811.5,"nominal":"1981273","volume":"1609733232"},"2025-12-02":{"price":816,"nominal":"1077198","volume":"883549334"},"2025-12-01":{"price":815.5,"nominal":"1283875","volume":"1043692785"},"2025-11-28":{"price":805,"nominal":"2318180","volume":"1885266974"},"2025-11-27":{"price":816.5,"nominal":"1039135","volume":"846939050"},"2025-11-26":{"price":801,"nominal":"1965639","volume":"1573469745"},"2025-11-25":{"price":794.5,"nominal":"1485685","volume":"1162855777"},"2025-11-21":{"price":792,"nominal":"391151","volume":"305355598"},"2025-11-20":{"price":798.5,"nominal":"1044638","volume":"845620040"},"2025-11-19":{"price":810,"nominal":"1039281","volume":"856439688"},"2025-11-18":{"price":831,"nominal":"1414988","volume":"1150419365"},"2025-11-17":{"price":812.5,"nominal":"2725780","volume":"2242562474"},"2025-11-14":{"price":825.5,"nominal":"5184436","volume":"4308071936"},"2025-11-13":{"price":798,"nominal":"3575118","volume":"2922719771"},"2025-11-12":{"price":851,"nominal":"3168404","volume":"2746075339"},"2025-11-11":{"price":858.5,"nominal":"8969203","volume":"7911321524"},"2025-11-10":{"price":868,"nominal":"8413949","volume":"7011874662"},"2025-11-07":{"price":744.5,"nominal":"2094985","volume":"1588590814"},"2025-11-06":{"price":782.5,"nominal":"1058445","volume":"840649554"},"2025-11-05":{"price":799.5,"nominal":"3743497","volume":"3064672863"},"2025-11-04":{"price":811.5,"nominal":"3515863","volume":"2805961039"},"2025-11-03":{"price":790,"nominal":"7179054","volume":"5544678800"},"2025-10-31":{"price":729,"nominal":"7494051","volume":"5647303836"},"2025-10-30":{"price":722.5,"nominal":"8593497","volume":"6108642888"},"2025-10-29":{"price":702.5,"nominal":"14125649","volume":"9246456931"},"2025-10-28":{"price":618.5,"nominal":"8017359","volume":"4983643164"},"2025-10-27":{"price":589.5,"nominal":"7190380","volume":"4308772178"},"2025-10-24":{"price":589.5,"nominal":"3423205","volume":"2036737877"},"2025-10-23":{"price":601,"nominal":"2947163","volume":"1819468695"},"2025-10-22":{"price":622.5,"nominal":"1830036","volume":"1164997546"},"2025-10-21":{"price":645.5,"nominal":"3379141","volume":"2205645419"},"2025-10-20":{"price":652.5,"nominal":"2965264","volume":"1901251814"},"2025-10-17":{"price":640,"nominal":"2479953","volume":"1580739399"},"2025-10-16":{"price":610.5,"nominal":"1291822","volume":"777500200"},"2025-10-15":{"price":583.5,"nominal":"1366597","volume":"814466074"},"2025-10-14":{"price":593.5,"nominal":"3039206","volume":"1868188873"},"2025-10-13":{"price":608,"nominal":"1285097","volume":"785880029"},"2025-10-09":{"price":626,"nominal":"2027820","volume":"1283493117"},"2025-10-08":{"price":622,"nominal":"1246325","volume":"777934662"},"2025-10-07":{"price":606.5,"nominal":"1248460","volume":"775258380"},"2025-10-06":{"price":638,"nominal":"1162422","volume":"739778786"},"2025-10-03":{"price":657.5,"nominal":"1227771","volume":"787924219"},"2025-10-02":{"price":634.5,"nominal":"2681889","volume":"1690576472"},"2025-10-01":{"price":618,"nominal":"2234104","volume":"1349909793"},"2025-09-30":{"price":576.5,"nominal":"572225","volume":"329643116"},"2025-09-29":{"price":583,"nominal":"1720449","volume":"990541999"},"2025-09-26":{"price":567,"nominal":"1036111","volume":"585047668"},"2025-09-25":{"price":554.5,"nominal":"936428","volume":"527069781"},"2025-09-24":{"price":578,"nominal":"2850165","volume":"1626266824"},"2025-09-23":{"price":558.5,"nominal":"3005905","volume":"1648180371"},"2025-09-22":{"price":544,"nominal":"2645195","volume":"1434762296"},"2025-09-19":{"price":551,"nominal":"3521967","volume":"1905245532"},"2025-09-18":{"price":543.5,"nominal":"3358767","volume":"1797086034"},"2025-09-17":{"price":570.5,"nominal":"1774810","volume":"1016665428"},"2025-09-16":{"price":571.5,"nominal":"1461653","volume":"833411098"},"2025-09-15":{"price":555.5,"nominal":"1583308","volume":"871707050"},"2025-09-12":{"price":540,"nominal":"4656890","volume":"2528657435"},"2025-09-11":{"price":550.5,"nominal":"2658380","volume":"1457444594"},"2025-09-10":{"price":551.5,"nominal":"4143474","volume":"2234349761"},"2025-09-09":{"price":520,"nominal":"3301413","volume":"1705198742"},"2025-09-08":{"price":510,"nominal":"4514406","volume":"2295399967"},"2025-09-05":{"price":510,"nominal":"5851446","volume":"3036533029"},"2025-09-04":{"price":530,"nominal":"4724830","volume":"2522534322"},"2025-09-03":{"price":540,"nominal":"7897010","volume":"4269527379"},"2025-09-02":{"price":553,"nominal":"5836937","volume":"3261930779"},"2025-09-01":{"price":578,"nominal":"1513105","volume":"867487364"},"2025-08-29":{"price":570,"nominal":"2977952","volume":"1732389844"},"2025-08-28":{"price":574,"nominal":"1319426","volume":"766650089"},"2025-08-27":{"price":585,"nominal":"2723511","volume":"1585197796"},"2025-08-26":{"price":589,"nominal":"2216749","volume":"1315916561"},"2025-08-25":{"price":604,"nominal":"4155055","volume":"2488972750"},"2025-08-22":{"price":600,"nominal":"1216679","volume":"729469577"},"2025-08-21":{"price":597,"nominal":"1552478","volume":"921991735"},"2025-08-20":{"price":582,"nominal":"1566119","volume":"925829863"},"2025-08-19":{"price":597,"nominal":"1227075","volume":"735495076"},"2025-08-18":{"price":605,"nominal":"1546600","volume":"938575055"},"2025-08-14":{"price":609,"nominal":"3419467","volume":"2078504504"},"2025-08-13":{"price":624,"nominal":"671902","volume":"421638068"},"2025-08-12":{"price":632,"nominal":"1920039","volume":"1214449853"},"2025-08-11":{"price":640,"nominal":"2987195","volume":"1900710463"},"2025-08-08":{"price":633,"nominal":"3239217","volume":"2011463351"},"2025-08-07":{"price":616,"nominal":"3451593","volume":"2155890855"},"2025-08-06":{"price":635,"nominal":"3876162","volume":"2482970510"},"2025-08-05":{"price":647,"nominal":"3699437","volume":"2371385133"},"2025-08-04":{"price":654,"nominal":"2583745","volume":"1694450727"},"2025-08-01":{"price":675,"nominal":"1548616","volume":"1055615890"},"2025-07-31":{"price":696,"nominal":"2429765","volume":"1705650177"},"2025-07-30":{"price":694,"nominal":"2616784","volume":"1784905181"},"2025-07-29":{"price":665,"nominal":"2150533","volume":"1421855072"},"2025-07-28":{"price":658,"nominal":"1949562","volume":"1287975767"},"2025-07-25":{"price":660,"nominal":"3000384","volume":"1976198039"},"2025-07-24":{"price":631,"nominal":"973860","volume":"611389820"},"2025-07-23":{"price":621,"nominal":"1202555","volume":"749110288"},"2025-07-22":{"price":617,"nominal":"712773","volume":"439918931"},"2025-07-21":{"price":631,"nominal":"1149978","volume":"742778200"},"2025-07-18":{"price":657,"nominal":"1075697","volume":"701854213"},"2025-07-17":{"price":643,"nominal":"1178427","volume":"759467586"},"2025-07-16":{"price":650,"nominal":"1356175","volume":"876567451"},"2025-07-15":{"price":655,"nominal":"2720432","volume":"1777019275"},"2025-07-14":{"price":658,"nominal":"4379838","volume":"2842862161"},"2025-07-11":{"price":622,"nominal":"1217067","volume":"760836336"},"2025-07-10":{"price":629,"nominal":"715618","volume":"448452166"},"2025-07-08":{"price":625,"nominal":"1666046","volume":"1049772108"},"2025-07-07":{"price":638,"nominal":"1993533","volume":"1285220491"},"2025-07-04":{"price":647,"nominal":"309540","volume":"200511503"},"2025-07-03":{"price":646,"nominal":"1421453","volume":"919469207"},"2025-07-02":{"price":638,"nominal":"3322771","volume":"2130776229"},"2025-07-01":{"price":612,"nominal":"1656380","volume":"1011370995"},"2025-06-30":{"price":616,"nominal":"1784885","volume":"1114294012"},"2025-06-27":{"price":630,"nominal":"2224846","volume":"1414888729"},"2025-06-26":{"price":626,"nominal":"1532906","volume":"969785006"},"2025-06-25":{"price":615,"nominal":"1089804","volume":"658492246"},"2025-06-24":{"price":607,"nominal":"2347802","volume":"1383597941"},"2025-06-23":{"price":565,"nominal":"2065151","volume":"1173491050"},"2025-06-19":{"price":591,"nominal":"483877","volume":"284665359"},"2025-06-18":{"price":587,"nominal":"1832357","volume":"1078820934"},"2025-06-17":{"price":595,"nominal":"3663372","volume":"2170065321"},"2025-06-13":{"price":621,"nominal":"1020560","volume":"647582537"},"2025-06-12":{"price":644,"nominal":"373504","volume":"239323043"},"2025-06-11":{"price":637,"nominal":"912589","volume":"581587019"},"2025-06-10":{"price":635,"nominal":"1268377","volume":"806439327"},"2025-06-09":{"price":623,"nominal":"1120812","volume":"706329031"},"2025-06-06":{"price":645,"nominal":"1247002","volume":"791764425"},"2025-06-05":{"price":639,"nominal":"860354","volume":"552396571"},"2025-06-04":{"price":636,"nominal":"1817527","volume":"1169639197"},"2025-06-03":{"price":648,"nominal":"1412473","volume":"923694831"},"2025-06-02":{"price":661,"nominal":"2735401","volume":"1847372079"},"2025-05-30":{"price":701,"nominal":"2243860","volume":"1581250828"},"2025-05-29":{"price":714,"nominal":"2480206","volume":"1786935985"},"2025-05-28":{"price":713,"nominal":"2831184","volume":"2020887187"},"2025-05-27":{"price":699,"nominal":"1972007","volume":"1370891583"},"2025-05-26":{"price":697,"nominal":"2157442","volume":"1493344055"},"2025-05-23":{"price":679,"nominal":"1507918","volume":"1026577017"},"2025-05-22":{"price":676,"nominal":"2460647","volume":"1677158763"},"2025-05-21":{"price":679,"nominal":"3834794","volume":"2616273835"},"2025-05-20":{"price":666,"nominal":"2129860","volume":"1389940418"},"2025-05-19":{"price":643,"nominal":"1024054","volume":"669106574"},"2025-05-16":{"price":653,"nominal":"1951038","volume":"1251237659"},"2025-05-15":{"price":619,"nominal":"1433084","volume":"887761109"},"2025-05-14":{"price":617,"nominal":"3528050","volume":"2191364165"},"2025-05-13":{"price":615,"nominal":"3935557","volume":"2348972154"},"2025-05-12":{"price":570,"nominal":"3711085","volume":"2170567965"},"2025-05-09":{"price":591,"nominal":"1368274","volume":"821381677"},"2025-05-08":{"price":599,"nominal":"2287962","volume":"1379316671"},"2025-05-07":{"price":624,"nominal":"1708480","volume":"1058217919"},"2025-05-06":{"price":634,"nominal":"1337183","volume":"850390200"},"2025-05-05":{"price":617,"nominal":"1048515","volume":"640236478"},"2025-04-30":{"price":603,"nominal":"1566558","volume":"944900520"},"2025-04-29":{"price":627,"nominal":"2599589","volume":"1653155718"},"2025-04-28":{"price":652,"nominal":"1040440","volume":"671565281"},"2025-04-25":{"price":644,"nominal":"1709255","volume":"1084222045"},"2025-04-24":{"price":629,"nominal":"1544246","volume":"975656460"},"2025-04-23":{"price":630,"nominal":"4957526","volume":"3112914640"},"2025-04-22":{"price":603,"nominal":"2842922","volume":"1725078429"},"2025-04-21":{"price":594,"nominal":"3829615","volume":"2339138955"},"2025-04-16":{"price":688,"nominal":"1166718","volume":"812729208"},"2025-04-15":{"price":725,"nominal":"1340608","volume":"983239289"},"2025-04-14":{"price":776,"nominal":"1106635","volume":"857807207"},"2025-04-11":{"price":767,"nominal":"3609837","volume":"2734549012"},"2025-04-10":{"price":744,"nominal":"2464239","volume":"1786704940"},"2025-04-09":{"price":717,"nominal":"4767460","volume":"3205504344"},"2025-04-08":{"price":680,"nominal":"1793624","volume":"1246587674"},"2025-04-07":{"price":710,"nominal":"2021531","volume":"1461854922"},"2025-04-04":{"price":740,"nominal":"0","volume":"0"},"2025-04-03":{"price":752,"nominal":"1022293","volume":"779717459"},"2025-04-01":{"price":789,"nominal":"762876","volume":"611925993"},"2025-03-31":{"price":820,"nominal":"2478212","volume":"2009182459"},"2025-03-28":{"price":800,"nominal":"1027543","volume":"813568691"},"2025-03-27":{"price":791,"nominal":"1024424","volume":"802768643"},"2025-03-26":{"price":783,"nominal":"2460806","volume":"1931552418"},"2025-03-25":{"price":808,"nominal":"1715451","volume":"1397132665"},"2025-03-21":{"price":820,"nominal":"1856455","volume":"1499080728"},"2025-03-20":{"price":794,"nominal":"672860","volume":"532831431"},"2025-03-19":{"price":811,"nominal":"2666431","volume":"2119275134"},"2025-03-18":{"price":793,"nominal":"3178976","volume":"2560116387"},"2025-03-17":{"price":791,"nominal":"2268025","volume":"1760709217"}},"intraday":{"2026-03-19":{"16:59":{"price":634.5,"nominal":"2306","volume":"1464410","trades":"4"},"16:58":{"price":635,"nominal":"496","volume":"314943","trades":"3"},"16:57":{"price":635,"nominal":"829","volume":"526415","trades":"3"},"16:56":{"price":635,"nominal":"184","volume":"116932","trades":"1"},"16:55":{"price":635.5,"nominal":"384","volume":"244055","trades":"6"},"16:54":{"price":635.5,"nominal":"305","volume":"193828","trades":"1"},"16:53":{"price":635.5,"nominal":"600","volume":"381150","trades":"3"},"16:52":{"price":635.5,"nominal":"316","volume":"200718","trades":"6"},"16:51":{"price":635.5,"nominal":"16","volume":"10160","trades":"2"},"16:50":{"price":635,"nominal":"1047","volume":"665575","trades":"6"},"16:49":{"price":630.5,"nominal":"156","volume":"99155","trades":"5"},"16:48":{"price":636,"nominal":"1556","volume":"984353","trades":"4"},"16:47":{"price":630,"nominal":"699","volume":"444564","trades":"8"},"16:46":{"price":636,"nominal":"5024","volume":"3195232","trades":"3"},"16:45":{"price":633,"nominal":"1082","volume":"689234","trades":"1"},"16:44":{"price":637,"nominal":"941","volume":"598351","trades":"4"},"16:43":{"price":636,"nominal":"495","volume":"315303","trades":"2"},"16:42":{"price":636,"nominal":"495","volume":"315303","trades":"2"},"16:41":{"price":637,"nominal":"47","volume":"29751","trades":"2"},"16:40":{"price":637,"nominal":"47","volume":"29751","trades":"2"},"16:39":{"price":633,"nominal":"753","volume":"479655","trades":"2"},"16:38":{"price":637,"nominal":"24328","volume":"15337791","trades":"16"},"16:37":{"price":630,"nominal":"11661","volume":"7340600","trades":"9"},"16:36":{"price":629.5,"nominal":"9285","volume":"5849446","trades":"5"},"16:35":{"price":630,"nominal":"26723","volume":"16810450","trades":"28"},"16:34":{"price":629,"nominal":"384","volume":"242097","trades":"9"},"16:33":{"price":632.5,"nominal":"524","volume":"330173","trades":"4"},"16:32":{"price":632.5,"nominal":"15031","volume":"9469530","trades":"10"},"16:31":{"price":630,"nominal":"47827","volume":"30141866","trades":"22"},"16:30":{"price":631,"nominal":"27917","volume":"17619286","trades":"19"},"16:29":{"price":635,"nominal":"1","volume":"633","trades":"1"},"16:28":{"price":632.5,"nominal":"514","volume":"326597","trades":"3"},"16:27":{"price":636,"nominal":"2335","volume":"1481716","trades":"14"},"16:26":{"price":637,"nominal":"6523","volume":"4156703","trades":"10"},"16:25":{"price":637,"nominal":"24","volume":"15300","trades":"2"},"16:24":{"price":637.5,"nominal":"12","volume":"7670","trades":"2"},"16:23":{"price":637.5,"nominal":"98","volume":"62548","trades":"10"},"16:22":{"price":640,"nominal":"100","volume":"64000","trades":"1"},"16:21":{"price":640,"nominal":"3491","volume":"2234240","trades":"3"},"16:20":{"price":640,"nominal":"3010","volume":"1926322","trades":"4"},"16:19":{"price":638.5,"nominal":"211","volume":"135040","trades":"2"},"16:18":{"price":640,"nominal":"208","volume":"133072","trades":"3"},"16:17":{"price":639.5,"nominal":"1","volume":"640","trades":"1"},"16:16":{"price":639.5,"nominal":"600","volume":"383250","trades":"3"},"16:15":{"price":640,"nominal":"793","volume":"507410","trades":"6"},"16:14":{"price":638.5,"nominal":"660","volume":"422408","trades":"5"},"16:13":{"price":640.5,"nominal":"1","volume":"641","trades":"2"},"16:12":{"price":641,"nominal":"2","volume":"1282","trades":"2"},"16:11":{"price":641,"nominal":"2","volume":"1282","trades":"2"},"16:10":{"price":641,"nominal":"2","volume":"1279","trades":"2"},"16:09":{"price":638.5,"nominal":"517","volume":"331391","trades":"6"},"16:08":{"price":640.5,"nominal":"18","volume":"11499","trades":"3"},"16:07":{"price":638,"nominal":"20214","volume":"12900206","trades":"24"},"16:06":{"price":640.5,"nominal":"201","volume":"128641","trades":"2"},"16:05":{"price":640.5,"nominal":"25","volume":"16025","trades":"1"},"16:04":{"price":640.5,"nominal":"25","volume":"16025","trades":"1"},"16:03":{"price":641,"nominal":"17942","volume":"11482880","trades":"1"},"16:02":{"price":640,"nominal":"20","volume":"12790","trades":"2"},"16:01":{"price":639.5,"nominal":"25006","volume":"16003837","trades":"2"},"16:00":{"price":640,"nominal":"49","volume":"31360","trades":"5"},"15:59":{"price":640,"nominal":"15000","volume":"9600000","trades":"1"},"15:58":{"price":640,"nominal":"100","volume":"63950","trades":"2"},"15:57":{"price":640,"nominal":"100","volume":"63950","trades":"2"},"15:56":{"price":639.5,"nominal":"9208","volume":"5893120","trades":"4"},"15:55":{"price":640,"nominal":"136","volume":"87002","trades":"3"},"15:54":{"price":639.5,"nominal":"1515","volume":"966575","trades":"3"},"15:53":{"price":639.5,"nominal":"1515","volume":"966575","trades":"3"},"15:52":{"price":639.5,"nominal":"1005","volume":"641693","trades":"3"},"15:51":{"price":639.5,"nominal":"1005","volume":"641693","trades":"3"},"15:50":{"price":639.5,"nominal":"1005","volume":"641693","trades":"3"},"15:49":{"price":638.5,"nominal":"553","volume":"353091","trades":"2"},"15:48":{"price":638.5,"nominal":"48","volume":"30624","trades":"1"},"15:47":{"price":638,"nominal":"556","volume":"354729","trades":"3"},"15:46":{"price":638.5,"nominal":"82","volume":"52325","trades":"2"},"15:45":{"price":639,"nominal":"3750","volume":"2396250","trades":"1"},"15:44":{"price":639,"nominal":"3","volume":"1917","trades":"1"},"15:43":{"price":639,"nominal":"4688","volume":"2989600","trades":"2"},"15:42":{"price":637.5,"nominal":"20","volume":"12750","trades":"2"},"15:41":{"price":637.5,"nominal":"20","volume":"12750","trades":"2"},"15:40":{"price":637.5,"nominal":"295","volume":"188063","trades":"1"},"15:39":{"price":637.5,"nominal":"183","volume":"116861","trades":"2"},"15:38":{"price":639,"nominal":"32","volume":"20448","trades":"1"},"15:37":{"price":639,"nominal":"376","volume":"240018","trades":"1"},"15:36":{"price":640,"nominal":"1204","volume":"768154","trades":"7"},"15:35":{"price":640,"nominal":"1204","volume":"768154","trades":"7"},"15:34":{"price":640,"nominal":"8028","volume":"5137107","trades":"8"},"15:33":{"price":640,"nominal":"8028","volume":"5137107","trades":"8"},"15:32":{"price":639,"nominal":"12","volume":"7656","trades":"1"},"15:31":{"price":638,"nominal":"1748","volume":"1115399","trades":"5"},"15:30":{"price":639,"nominal":"438","volume":"279444","trades":"1"},"15:29":{"price":638,"nominal":"77","volume":"49280","trades":"1"},"15:28":{"price":640,"nominal":"300","volume":"192000","trades":"1"},"15:27":{"price":640,"nominal":"300","volume":"192000","trades":"1"},"15:26":{"price":640,"nominal":"2508","volume":"1604936","trades":"11"},"15:25":{"price":639,"nominal":"115","volume":"73370","trades":"2"},"15:24":{"price":638,"nominal":"14","volume":"8944","trades":"4"},"15:23":{"price":640,"nominal":"2828","volume":"1809920","trades":"11"},"15:22":{"price":640,"nominal":"1333","volume":"853194","trades":"12"},"15:21":{"price":642,"nominal":"23","volume":"14766","trades":"1"},"15:20":{"price":642,"nominal":"843","volume":"539998","trades":"6"},"15:19":{"price":643,"nominal":"244","volume":"156892","trades":"1"},"15:18":{"price":643,"nominal":"292","volume":"187860","trades":"3"},"15:17":{"price":644,"nominal":"25","volume":"16100","trades":"1"},"15:16":{"price":644,"nominal":"649","volume":"417862","trades":"4"},"15:15":{"price":643,"nominal":"3135","volume":"2005163","trades":"4"},"15:14":{"price":638.5,"nominal":"453","volume":"292632","trades":"14"},"15:13":{"price":646,"nominal":"6","volume":"3848","trades":"3"},"15:12":{"price":640.5,"nominal":"2","volume":"1293","trades":"1"},"15:11":{"price":646.5,"nominal":"10","volume":"6405","trades":"1"},"15:10":{"price":640.5,"nominal":"444","volume":"286386","trades":"2"},"15:09":{"price":640.5,"nominal":"444","volume":"286386","trades":"2"},"15:08":{"price":645,"nominal":"2159","volume":"1393127","trades":"3"},"15:07":{"price":646,"nominal":"2","volume":"1292","trades":"3"},"15:06":{"price":646,"nominal":"1","volume":"647","trades":"1"},"15:05":{"price":647,"nominal":"5","volume":"3235","trades":"2"},"15:04":{"price":647,"nominal":"1","volume":"648","trades":"1"},"15:03":{"price":648,"nominal":"2313","volume":"1497355","trades":"8"},"15:02":{"price":650,"nominal":"161384","volume":"104486174","trades":"121"},"15:01":{"price":634,"nominal":"13","volume":"8242","trades":"2"},"15:00":{"price":634,"nominal":"1","volume":"633","trades":"1"},"14:59":{"price":633,"nominal":"86","volume":"54438","trades":"2"},"14:58":{"price":633,"nominal":"1","volume":"633","trades":"1"},"14:57":{"price":633,"nominal":"1","volume":"633","trades":"1"},"14:56":{"price":633,"nominal":"209","volume":"132476","trades":"3"},"14:55":{"price":633,"nominal":"209","volume":"132476","trades":"3"},"14:54":{"price":633,"nominal":"209","volume":"132476","trades":"3"},"14:53":{"price":634,"nominal":"880","volume":"556483","trades":"1"},"14:52":{"price":632,"nominal":"96","volume":"60773","trades":"9"},"14:51":{"price":633,"nominal":"1402","volume":"890270","trades":"3"},"14:50":{"price":635,"nominal":"3","volume":"1906","trades":"3"},"14:49":{"price":635,"nominal":"3","volume":"1906","trades":"3"},"14:48":{"price":635,"nominal":"50","volume":"31750","trades":"1"},"14:47":{"price":635,"nominal":"50","volume":"31750","trades":"1"},"14:46":{"price":635,"nominal":"247","volume":"156992","trades":"3"},"14:45":{"price":636,"nominal":"903","volume":"573405","trades":"1"},"14:44":{"price":635,"nominal":"1135","volume":"720763","trades":"4"},"14:43":{"price":636,"nominal":"7198","volume":"4571530","trades":"2"},"14:42":{"price":636,"nominal":"7198","volume":"4571530","trades":"2"},"14:41":{"price":635,"nominal":"75","volume":"47625","trades":"2"},"14:40":{"price":635,"nominal":"480","volume":"304888","trades":"2"},"14:39":{"price":635,"nominal":"1798","volume":"1141732","trades":"3"},"14:38":{"price":635,"nominal":"1798","volume":"1141732","trades":"3"},"14:37":{"price":636,"nominal":"1","volume":"636","trades":"1"},"14:36":{"price":636,"nominal":"475","volume":"302096","trades":"2"},"14:35":{"price":636,"nominal":"207","volume":"131652","trades":"1"},"14:34":{"price":636,"nominal":"2800","volume":"1778000","trades":"3"},"14:33":{"price":635,"nominal":"1001","volume":"635635","trades":"5"},"14:32":{"price":635,"nominal":"22","volume":"13970","trades":"1"},"14:31":{"price":635,"nominal":"6719","volume":"4273283","trades":"5"},"14:30":{"price":635,"nominal":"8","volume":"5086","trades":"3"},"14:29":{"price":636,"nominal":"5","volume":"3175","trades":"1"},"14:28":{"price":635,"nominal":"262","volume":"166570","trades":"2"},"14:27":{"price":635,"nominal":"262","volume":"166570","trades":"2"},"14:26":{"price":636,"nominal":"2373","volume":"1506855","trades":"2"},"14:25":{"price":635,"nominal":"727","volume":"461664","trades":"5"},"14:24":{"price":636,"nominal":"1000","volume":"636000","trades":"1"},"14:23":{"price":636,"nominal":"15001","volume":"9540635","trades":"6"},"14:22":{"price":635,"nominal":"2394","volume":"1513369","trades":"9"},"14:21":{"price":635,"nominal":"2394","volume":"1513369","trades":"9"},"14:20":{"price":635,"nominal":"2394","volume":"1513369","trades":"9"},"14:19":{"price":630.5,"nominal":"12292","volume":"7756140","trades":"17"},"14:18":{"price":631,"nominal":"10083","volume":"6360682","trades":"10"},"14:17":{"price":631,"nominal":"2918","volume":"1841327","trades":"8"},"14:16":{"price":631,"nominal":"20","volume":"12690","trades":"4"},"14:15":{"price":631,"nominal":"20","volume":"12690","trades":"4"},"14:14":{"price":634.5,"nominal":"510","volume":"321821","trades":"1"},"14:13":{"price":631.5,"nominal":"11","volume":"6985","trades":"4"},"14:12":{"price":631.5,"nominal":"11","volume":"6985","trades":"4"},"14:11":{"price":635,"nominal":"1264","volume":"798438","trades":"5"},"14:10":{"price":635,"nominal":"1264","volume":"798438","trades":"5"},"14:09":{"price":631.5,"nominal":"54","volume":"34290","trades":"3"},"14:08":{"price":635,"nominal":"3","volume":"1895","trades":"1"},"14:07":{"price":631.5,"nominal":"3","volume":"1905","trades":"1"},"14:06":{"price":635,"nominal":"3847","volume":"2441504","trades":"16"},"14:05":{"price":634.5,"nominal":"425","volume":"268963","trades":"6"},"14:04":{"price":634.5,"nominal":"425","volume":"268963","trades":"6"},"14:03":{"price":631,"nominal":"4","volume":"2538","trades":"7"},"14:02":{"price":634.5,"nominal":"535","volume":"337681","trades":"5"},"14:01":{"price":633,"nominal":"2","volume":"1272","trades":"2"},"14:00":{"price":636.5,"nominal":"11444","volume":"7266940","trades":"2"},"13:59":{"price":635,"nominal":"797","volume":"506095","trades":"2"},"13:58":{"price":635,"nominal":"797","volume":"506095","trades":"2"},"13:57":{"price":635,"nominal":"1297","volume":"823595","trades":"1"},"13:56":{"price":635,"nominal":"783","volume":"499544","trades":"5"},"13:55":{"price":638,"nominal":"75","volume":"47775","trades":"1"},"13:54":{"price":637,"nominal":"168","volume":"106766","trades":"3"},"13:53":{"price":635.5,"nominal":"413","volume":"262415","trades":"3"},"13:52":{"price":635,"nominal":"7","volume":"4459","trades":"3"},"13:51":{"price":635,"nominal":"7","volume":"4459","trades":"3"},"13:50":{"price":635,"nominal":"7","volume":"4459","trades":"3"},"13:49":{"price":637,"nominal":"215","volume":"136573","trades":"3"},"13:48":{"price":637.5,"nominal":"903","volume":"573891","trades":"2"},"13:47":{"price":635,"nominal":"191","volume":"121544","trades":"5"},"13:46":{"price":635,"nominal":"191","volume":"121544","trades":"5"},"13:45":{"price":638,"nominal":"500","volume":"318000","trades":"1"},"13:44":{"price":636,"nominal":"7","volume":"4452","trades":"1"},"13:43":{"price":636,"nominal":"7","volume":"4452","trades":"1"},"13:42":{"price":636,"nominal":"2188","volume":"1392209","trades":"5"},"13:41":{"price":636,"nominal":"2188","volume":"1392209","trades":"5"},"13:40":{"price":636,"nominal":"2276","volume":"1449812","trades":"3"},"13:39":{"price":637,"nominal":"136","volume":"86496","trades":"1"},"13:38":{"price":637,"nominal":"136","volume":"86496","trades":"1"},"13:37":{"price":636,"nominal":"25","volume":"15885","trades":"3"},"13:36":{"price":635,"nominal":"2607","volume":"1658503","trades":"7"},"13:35":{"price":636,"nominal":"76","volume":"48284","trades":"5"},"13:34":{"price":636,"nominal":"685","volume":"435317","trades":"5"},"13:33":{"price":635,"nominal":"1030","volume":"654684","trades":"7"},"13:32":{"price":636,"nominal":"2","volume":"1274","trades":"1"},"13:31":{"price":637,"nominal":"152","volume":"96824","trades":"1"},"13:30":{"price":637,"nominal":"101","volume":"64338","trades":"2"},"13:29":{"price":637,"nominal":"101","volume":"64338","trades":"2"},"13:28":{"price":638,"nominal":"147","volume":"93561","trades":"4"},"13:27":{"price":638,"nominal":"147","volume":"93561","trades":"4"},"13:26":{"price":638,"nominal":"8293","volume":"5261928","trades":"21"},"13:25":{"price":633,"nominal":"20","volume":"12660","trades":"2"},"13:24":{"price":633,"nominal":"26","volume":"16406","trades":"1"},"13:23":{"price":631,"nominal":"31","volume":"19579","trades":"2"},"13:22":{"price":633.5,"nominal":"584","volume":"368504","trades":"4"},"13:21":{"price":631,"nominal":"189","volume":"119264","trades":"5"},"13:20":{"price":631,"nominal":"189","volume":"119264","trades":"5"},"13:19":{"price":634,"nominal":"368","volume":"232263","trades":"2"},"13:18":{"price":634,"nominal":"368","volume":"232263","trades":"2"},"13:17":{"price":631.5,"nominal":"123","volume":"77638","trades":"8"},"13:16":{"price":634,"nominal":"4296","volume":"2717224","trades":"8"},"13:15":{"price":634,"nominal":"4296","volume":"2717224","trades":"8"},"13:14":{"price":634,"nominal":"4296","volume":"2717224","trades":"8"},"13:13":{"price":634.5,"nominal":"8","volume":"5059","trades":"2"},"13:12":{"price":634.5,"nominal":"8","volume":"5059","trades":"2"},"13:11":{"price":632,"nominal":"506","volume":"321057","trades":"6"},"13:10":{"price":634.5,"nominal":"47","volume":"29817","trades":"4"},"13:09":{"price":635,"nominal":"50","volume":"31750","trades":"1"},"13:08":{"price":635,"nominal":"274","volume":"173185","trades":"6"},"13:07":{"price":630,"nominal":"2018","volume":"1273358","trades":"5"},"13:06":{"price":631,"nominal":"125","volume":"78379","trades":"2"},"13:05":{"price":631,"nominal":"103","volume":"64534","trades":"3"},"13:04":{"price":631,"nominal":"363","volume":"227238","trades":"1"},"13:03":{"price":626,"nominal":"7","volume":"4421","trades":"1"},"13:02":{"price":631.5,"nominal":"1164","volume":"725181","trades":"2"},"13:01":{"price":623,"nominal":"141","volume":"87979","trades":"6"},"13:00":{"price":633,"nominal":"26337","volume":"16519853","trades":"40"},"12:59":{"price":633,"nominal":"295","volume":"186223","trades":"7"},"12:58":{"price":629,"nominal":"60","volume":"37770","trades":"4"},"12:57":{"price":629.5,"nominal":"150","volume":"94736","trades":"5"},"12:56":{"price":633,"nominal":"540","volume":"341680","trades":"4"},"12:55":{"price":633,"nominal":"28095","volume":"17661590","trades":"35"},"12:54":{"price":630,"nominal":"3744","volume":"2359704","trades":"9"},"12:53":{"price":631,"nominal":"4718","volume":"2977646","trades":"8"},"12:52":{"price":631,"nominal":"2","volume":"1267","trades":"1"},"12:51":{"price":633.5,"nominal":"1301","volume":"820281","trades":"1"},"12:50":{"price":633.5,"nominal":"1301","volume":"820281","trades":"1"},"12:49":{"price":630.5,"nominal":"12357","volume":"7790419","trades":"19"},"12:48":{"price":633.5,"nominal":"371","volume":"236333","trades":"2"},"12:47":{"price":638,"nominal":"109","volume":"69321","trades":"5"},"12:46":{"price":638,"nominal":"109","volume":"69321","trades":"5"},"12:45":{"price":637,"nominal":"3","volume":"1900","trades":"2"},"12:44":{"price":637,"nominal":"3","volume":"1900","trades":"2"},"12:43":{"price":633,"nominal":"4663","volume":"2954077","trades":"9"},"12:42":{"price":633.5,"nominal":"39","volume":"24707","trades":"1"},"12:41":{"price":633.5,"nominal":"1","volume":"638","trades":"1"},"12:40":{"price":633.5,"nominal":"1","volume":"638","trades":"1"},"12:39":{"price":637.5,"nominal":"32","volume":"20272","trades":"2"},"12:38":{"price":633.5,"nominal":"128","volume":"81088","trades":"1"},"12:37":{"price":633.5,"nominal":"125","volume":"79241","trades":"2"},"12:36":{"price":633.5,"nominal":"1","volume":"634","trades":"2"},"12:35":{"price":634,"nominal":"295","volume":"186737","trades":"2"},"12:34":{"price":633,"nominal":"8","volume":"5064","trades":"4"},"12:33":{"price":633,"nominal":"212","volume":"135284","trades":"2"},"12:32":{"price":633,"nominal":"212","volume":"135284","trades":"2"},"12:31":{"price":633,"nominal":"212","volume":"135284","trades":"2"},"12:30":{"price":638.5,"nominal":"293","volume":"185678","trades":"3"},"12:29":{"price":632.5,"nominal":"56","volume":"35728","trades":"2"},"12:28":{"price":638,"nominal":"414","volume":"262345","trades":"1"},"12:27":{"price":633.5,"nominal":"20763","volume":"13110171","trades":"15"},"12:26":{"price":630,"nominal":"2515","volume":"1594510","trades":"14"},"12:25":{"price":634,"nominal":"30","volume":"19008","trades":"2"},"12:24":{"price":633.5,"nominal":"57","volume":"36110","trades":"4"},"12:23":{"price":633.5,"nominal":"91","volume":"57641","trades":"3"},"12:22":{"price":633.5,"nominal":"91","volume":"57641","trades":"3"},"12:21":{"price":633,"nominal":"3","volume":"1898","trades":"2"},"12:20":{"price":632.5,"nominal":"41","volume":"25933","trades":"1"},"12:19":{"price":632.5,"nominal":"41","volume":"25933","trades":"1"},"12:18":{"price":632.5,"nominal":"41","volume":"25933","trades":"1"},"12:17":{"price":632.5,"nominal":"41","volume":"25933","trades":"1"},"12:16":{"price":632.5,"nominal":"2","volume":"1264","trades":"2"},"12:15":{"price":632,"nominal":"45","volume":"28445","trades":"2"},"12:14":{"price":632.5,"nominal":"16","volume":"10112","trades":"1"},"12:13":{"price":632,"nominal":"14","volume":"8855","trades":"1"},"12:12":{"price":632,"nominal":"14","volume":"8855","trades":"1"},"12:11":{"price":632.5,"nominal":"30","volume":"18961","trades":"2"},"12:10":{"price":632.5,"nominal":"85","volume":"53725","trades":"2"},"12:09":{"price":632,"nominal":"1987","volume":"1255784","trades":"1"},"12:08":{"price":632,"nominal":"95","volume":"59898","trades":"1"},"12:07":{"price":630.5,"nominal":"50","volume":"31526","trades":"1"},"12:06":{"price":630.5,"nominal":"1343","volume":"846762","trades":"2"},"12:05":{"price":630.5,"nominal":"117","volume":"73769","trades":"1"},"12:04":{"price":630.5,"nominal":"68","volume":"42908","trades":"2"},"12:03":{"price":631,"nominal":"41","volume":"25855","trades":"1"},"12:02":{"price":631,"nominal":"2837","volume":"1789179","trades":"3"},"12:01":{"price":630,"nominal":"601","volume":"379832","trades":"10"},"12:00":{"price":632,"nominal":"934","volume":"592156","trades":"2"},"11:59":{"price":632,"nominal":"934","volume":"592156","trades":"2"},"11:58":{"price":634,"nominal":"3112","volume":"1974454","trades":"3"},"11:57":{"price":632,"nominal":"16","volume":"10152","trades":"1"},"11:56":{"price":634.5,"nominal":"77","volume":"48757","trades":"3"},"11:55":{"price":637,"nominal":"2","volume":"1274","trades":"1"},"11:54":{"price":637,"nominal":"2","volume":"1274","trades":"1"},"11:53":{"price":637,"nominal":"9","volume":"5729","trades":"3"},"11:52":{"price":637,"nominal":"289","volume":"182993","trades":"3"},"11:51":{"price":637,"nominal":"289","volume":"182993","trades":"3"},"11:50":{"price":637,"nominal":"802","volume":"506873","trades":"3"},"11:49":{"price":632,"nominal":"1","volume":"633","trades":"2"},"11:48":{"price":632.5,"nominal":"5","volume":"3185","trades":"2"},"11:47":{"price":632.5,"nominal":"746","volume":"471472","trades":"4"},"11:46":{"price":632,"nominal":"2245","volume":"1432685","trades":"6"},"11:45":{"price":635,"nominal":"9","volume":"5684","trades":"1"},"11:44":{"price":631.5,"nominal":"19","volume":"12065","trades":"1"},"11:43":{"price":635,"nominal":"1","volume":"635","trades":"1"},"11:42":{"price":635,"nominal":"2","volume":"1269","trades":"1"},"11:41":{"price":634.5,"nominal":"82","volume":"52021","trades":"2"},"11:40":{"price":634.5,"nominal":"240","volume":"151944","trades":"4"},"11:39":{"price":634.5,"nominal":"349","volume":"219971","trades":"6"},"11:38":{"price":634.5,"nominal":"349","volume":"219971","trades":"6"},"11:37":{"price":630.5,"nominal":"68","volume":"42852","trades":"3"},"11:36":{"price":630,"nominal":"30","volume":"19050","trades":"2"},"11:35":{"price":630,"nominal":"30","volume":"19050","trades":"2"},"11:34":{"price":635,"nominal":"1238","volume":"779940","trades":"1"},"11:33":{"price":630,"nominal":"236","volume":"148681","trades":"3"},"11:32":{"price":630,"nominal":"12","volume":"7566","trades":"3"},"11:31":{"price":630,"nominal":"73","volume":"46159","trades":"6"},"11:30":{"price":635.5,"nominal":"207","volume":"130307","trades":"1"},"11:29":{"price":629.5,"nominal":"38","volume":"24149","trades":"2"},"11:28":{"price":635.5,"nominal":"309","volume":"194780","trades":"8"},"11:27":{"price":630,"nominal":"1515","volume":"963529","trades":"5"},"11:26":{"price":629.5,"nominal":"356","volume":"226177","trades":"11"},"11:25":{"price":636,"nominal":"3904","volume":"2480406","trades":"19"},"11:24":{"price":629,"nominal":"112","volume":"70506","trades":"4"},"11:23":{"price":629.5,"nominal":"152","volume":"96748","trades":"3"},"11:22":{"price":636.5,"nominal":"218","volume":"138015","trades":"6"},"11:21":{"price":637.5,"nominal":"6","volume":"3777","trades":"1"},"11:20":{"price":629.5,"nominal":"5401","volume":"3400368","trades":"9"},"11:19":{"price":629,"nominal":"57","volume":"35865","trades":"3"},"11:18":{"price":629,"nominal":"11","volume":"7013","trades":"5"},"11:17":{"price":637.5,"nominal":"1","volume":"638","trades":"1"},"11:16":{"price":637.5,"nominal":"1192","volume":"757967","trades":"6"},"11:15":{"price":638,"nominal":"215","volume":"134917","trades":"6"},"11:14":{"price":627,"nominal":"3","volume":"1905","trades":"3"},"11:13":{"price":632.5,"nominal":"22","volume":"14042","trades":"4"},"11:12":{"price":636,"nominal":"377","volume":"240667","trades":"2"},"11:11":{"price":636,"nominal":"208","volume":"131676","trades":"9"},"11:10":{"price":638.5,"nominal":"4574","volume":"2920499","trades":"3"},"11:09":{"price":638.5,"nominal":"991","volume":"631938","trades":"5"},"11:08":{"price":635,"nominal":"1","volume":"638","trades":"4"},"11:07":{"price":638,"nominal":"50","volume":"31642","trades":"2"},"11:06":{"price":632.5,"nominal":"1333","volume":"849270","trades":"5"},"11:05":{"price":635,"nominal":"503","volume":"317905","trades":"3"},"11:04":{"price":635,"nominal":"4","volume":"2534","trades":"2"},"11:03":{"price":632,"nominal":"151","volume":"95427","trades":"3"},"11:02":{"price":627,"nominal":"335","volume":"211720","trades":"1"},"11:01":{"price":632,"nominal":"34","volume":"21318","trades":"5"},"11:00":{"price":627,"nominal":"1377","volume":"862726","trades":"2"},"10:59":{"price":626.5,"nominal":"19","volume":"11904","trades":"5"},"10:58":{"price":626.5,"nominal":"354","volume":"223070","trades":"5"},"10:57":{"price":630.5,"nominal":"1243","volume":"783712","trades":"5"},"10:56":{"price":630.5,"nominal":"8730","volume":"5460902","trades":"19"},"10:55":{"price":630.5,"nominal":"18","volume":"11313","trades":"1"},"10:54":{"price":628.5,"nominal":"176","volume":"111565","trades":"11"},"10:51":{"price":639.5,"nominal":"1606","volume":"1016240","trades":"21"},"10:50":{"price":641,"nominal":"1421","volume":"908463","trades":"7"},"10:49":{"price":641.5,"nominal":"46","volume":"29505","trades":"5"},"10:48":{"price":641,"nominal":"85","volume":"54407","trades":"3"},"10:45":{"price":641.5,"nominal":"820","volume":"525535","trades":"11"},"10:44":{"price":640,"nominal":"207","volume":"132480","trades":"1"},"10:43":{"price":640,"nominal":"3","volume":"1925","trades":"1"},"10:42":{"price":641.5,"nominal":"208","volume":"132708","trades":"2"},"10:41":{"price":641.5,"nominal":"7","volume":"4466","trades":"3"},"10:40":{"price":636.5,"nominal":"513","volume":"326389","trades":"3"},"10:39":{"price":636.5,"nominal":"254","volume":"162054","trades":"4"},"10:38":{"price":638,"nominal":"1","volume":"642","trades":"2"},"10:37":{"price":642,"nominal":"54","volume":"34452","trades":"1"},"10:36":{"price":638,"nominal":"3","volume":"1914","trades":"1"},"10:35":{"price":638,"nominal":"26","volume":"16549","trades":"2"},"10:34":{"price":636.5,"nominal":"159","volume":"101189","trades":"9"},"10:33":{"price":641.5,"nominal":"4150","volume":"2653627","trades":"38"},"10:32":{"price":636,"nominal":"156","volume":"99261","trades":"5"},"10:31":{"price":639.5,"nominal":"103","volume":"65858","trades":"3"},"10:30":{"price":636,"nominal":"6","volume":"3840","trades":"2"}}}},"USM":{"daily":{"2026-03-19":{"price":0.445,"nominal":"49936","volume":"22288"},"2026-03-18":{"price":0.453,"nominal":"7635","volume":"3402"},"2026-03-17":{"price":0.448,"nominal":"39179","volume":"17372"},"2026-03-16":{"price":0.43,"nominal":"166219","volume":"74327"},"2026-03-13":{"price":0.44,"nominal":"153074","volume":"68849"},"2026-03-12":{"price":0.454,"nominal":"41820","volume":"19127"},"2026-03-11":{"price":0.469,"nominal":"60323","volume":"28564"},"2026-03-10":{"price":0.459,"nominal":"67568","volume":"31547"},"2026-03-09":{"price":0.455,"nominal":"44190","volume":"20121"},"2026-03-06":{"price":0.462,"nominal":"40174","volume":"17944"},"2026-03-05":{"price":0.43,"nominal":"25707","volume":"11048"},"2026-03-04":{"price":0.428,"nominal":"136150","volume":"57444"},"2026-03-03":{"price":0.407,"nominal":"158708","volume":"63574"},"2026-03-02":{"price":0.407,"nominal":"119161","volume":"50109"},"2026-02-27":{"price":0.437,"nominal":"25979","volume":"11204"},"2026-02-26":{"price":0.43,"nominal":"90726","volume":"39855"},"2026-02-25":{"price":0.441,"nominal":"85213","volume":"38055"},"2026-02-24":{"price":0.453,"nominal":"73860","volume":"33451"},"2026-02-23":{"price":0.461,"nominal":"221122","volume":"102721"},"2026-02-20":{"price":0.491,"nominal":"99225","volume":"48980"},"2026-02-19":{"price":0.482,"nominal":"77365","volume":"37860"},"2026-02-18":{"price":0.479,"nominal":"15053","volume":"7278"},"2026-02-13":{"price":0.492,"nominal":"32486","volume":"15809"},"2026-02-12":{"price":0.481,"nominal":"117050","volume":"56700"},"2026-02-11":{"price":0.487,"nominal":"25487","volume":"12420"},"2026-02-10":{"price":0.492,"nominal":"214519","volume":"103556"},"2026-02-09":{"price":0.481,"nominal":"41270","volume":"19757"},"2026-02-06":{"price":0.481,"nominal":"45234","volume":"21476"},"2026-02-05":{"price":0.469,"nominal":"40318","volume":"18882"},"2026-02-04":{"price":0.478,"nominal":"29429","volume":"14051"},"2026-02-03":{"price":0.471,"nominal":"70125","volume":"33804"},"2026-02-02":{"price":0.492,"nominal":"32224","volume":"15760"},"2026-01-30":{"price":0.483,"nominal":"167367","volume":"81440"},"2026-01-29":{"price":0.475,"nominal":"276667","volume":"134168"},"2026-01-28":{"price":0.475,"nominal":"177181","volume":"85719"},"2026-01-27":{"price":0.494,"nominal":"155321","volume":"76909"},"2026-01-26":{"price":0.502,"nominal":"143687","volume":"72709"},"2026-01-23":{"price":0.511,"nominal":"131772","volume":"69908"},"2026-01-22":{"price":0.54,"nominal":"185366","volume":"99965"},"2026-01-21":{"price":0.538,"nominal":"18489","volume":"9751"},"2026-01-20":{"price":0.526,"nominal":"16487","volume":"8686"},"2026-01-19":{"price":0.535,"nominal":"25645","volume":"13774"},"2026-01-16":{"price":0.549,"nominal":"49067","volume":"26605"},"2026-01-15":{"price":0.538,"nominal":"140069","volume":"72817"},"2026-01-14":{"price":0.51,"nominal":"108165","volume":"55086"},"2026-01-13":{"price":0.515,"nominal":"128365","volume":"66988"},"2026-01-12":{"price":0.53,"nominal":"67211","volume":"35686"},"2026-01-09":{"price":0.54,"nominal":"153397","volume":"82809"},"2026-01-08":{"price":0.528,"nominal":"252947","volume":"132246"},"2026-01-07":{"price":0.509,"nominal":"388174","volume":"195049"},"2026-01-06":{"price":0.487,"nominal":"106636","volume":"52810"},"2026-01-05":{"price":0.48,"nominal":"39457","volume":"18759"},"2026-01-02":{"price":0.475,"nominal":"66317","volume":"30042"},"2025-12-30":{"price":0.453,"nominal":"102699","volume":"47970"},"2025-12-29":{"price":0.466,"nominal":"53886","volume":"25132"},"2025-12-26":{"price":0.47,"nominal":"81477","volume":"39270"},"2025-12-24":{"price":0.489,"nominal":"124754","volume":"60709"},"2025-12-23":{"price":0.489,"nominal":"61490","volume":"29652"},"2025-12-22":{"price":0.475,"nominal":"65605","volume":"32045"},"2025-12-19":{"price":0.495,"nominal":"39632","volume":"19715"},"2025-12-18":{"price":0.5,"nominal":"54408","volume":"26974"},"2025-12-17":{"price":0.489,"nominal":"67560","volume":"33374"},"2025-12-16":{"price":0.554,"nominal":"53800","volume":"29767"},"2025-12-15":{"price":0.544,"nominal":"132237","volume":"72320"},"2025-12-12":{"price":0.548,"nominal":"53779","volume":"28847"},"2025-12-11":{"price":0.504,"nominal":"45668","volume":"22989"},"2025-12-10":{"price":0.52,"nominal":"21689","volume":"11378"},"2025-12-09":{"price":0.529,"nominal":"84532","volume":"44891"},"2025-12-05":{"price":0.545,"nominal":"35696","volume":"19796"},"2025-12-04":{"price":0.558,"nominal":"102647","volume":"57415"},"2025-12-03":{"price":0.548,"nominal":"25014","volume":"13876"},"2025-12-02":{"price":0.555,"nominal":"22158","volume":"12291"},"2025-12-01":{"price":0.559,"nominal":"27053","volume":"14964"},"2025-11-28":{"price":0.545,"nominal":"128212","volume":"71689"},"2025-11-27":{"price":0.541,"nominal":"14341","volume":"7878"},"2025-11-26":{"price":0.537,"nominal":"24569","volume":"13295"},"2025-11-25":{"price":0.549,"nominal":"113046","volume":"60059"},"2025-11-21":{"price":0.54,"nominal":"91699","volume":"48974"},"2025-11-20":{"price":0.551,"nominal":"184111","volume":"102875"},"2025-11-19":{"price":0.573,"nominal":"39615","volume":"23106"},"2025-11-18":{"price":0.571,"nominal":"65199","volume":"36910"},"2025-11-17":{"price":0.56,"nominal":"117482","volume":"66501"},"2025-11-14":{"price":0.59,"nominal":"178722","volume":"102356"},"2025-11-13":{"price":0.552,"nominal":"139228","volume":"78766"},"2025-11-12":{"price":0.594,"nominal":"208267","volume":"125624"},"2025-11-11":{"price":0.6,"nominal":"196485","volume":"119648"},"2025-11-10":{"price":0.591,"nominal":"345775","volume":"197226"},"2025-11-07":{"price":0.51,"nominal":"47318","volume":"24688"},"2025-11-06":{"price":0.529,"nominal":"40874","volume":"22090"},"2025-11-05":{"price":0.54,"nominal":"203952","volume":"113238"},"2025-11-04":{"price":0.545,"nominal":"233961","volume":"125708"},"2025-11-03":{"price":0.531,"nominal":"458152","volume":"238597"},"2025-10-31":{"price":0.51,"nominal":"287150","volume":"147790"},"2025-10-30":{"price":0.49,"nominal":"226572","volume":"110066"},"2025-10-29":{"price":0.486,"nominal":"175948","volume":"78418"},"2025-10-28":{"price":0.42,"nominal":"260141","volume":"110437"},"2025-10-27":{"price":0.411,"nominal":"198492","volume":"82504"},"2025-10-24":{"price":0.38,"nominal":"64480","volume":"25043"},"2025-10-23":{"price":0.39,"nominal":"221364","volume":"86564"},"2025-10-22":{"price":0.39,"nominal":"57564","volume":"22519"},"2025-10-21":{"price":0.402,"nominal":"31490","volume":"13156"},"2025-10-20":{"price":0.409,"nominal":"38025","volume":"15703"},"2025-10-17":{"price":0.421,"nominal":"37387","volume":"15947"},"2025-10-16":{"price":0.417,"nominal":"9463","volume":"3893"},"2025-10-15":{"price":0.41,"nominal":"105619","volume":"44727"},"2025-10-14":{"price":0.425,"nominal":"23673","volume":"10185"},"2025-10-13":{"price":0.431,"nominal":"22535","volume":"9791"},"2025-10-09":{"price":0.433,"nominal":"11398","volume":"4880"},"2025-10-08":{"price":0.407,"nominal":"6175","volume":"2523"},"2025-10-07":{"price":0.4,"nominal":"21158","volume":"8862"},"2025-10-06":{"price":0.434,"nominal":"4314","volume":"1850"},"2025-10-03":{"price":0.439,"nominal":"4780","volume":"2035"},"2025-10-02":{"price":0.425,"nominal":"19451","volume":"8231"},"2025-10-01":{"price":0.41,"nominal":"35993","volume":"14347"},"2025-09-30":{"price":0.389,"nominal":"38558","volume":"15056"},"2025-09-29":{"price":0.402,"nominal":"25229","volume":"9940"},"2025-09-26":{"price":0.399,"nominal":"9183","volume":"3707"},"2025-09-25":{"price":0.402,"nominal":"27383","volume":"11249"},"2025-09-24":{"price":0.414,"nominal":"30989","volume":"12740"},"2025-09-23":{"price":0.397,"nominal":"31390","volume":"12385"},"2025-09-22":{"price":0.391,"nominal":"81180","volume":"30571"},"2025-09-19":{"price":0.357,"nominal":"68038","volume":"23800"},"2025-09-18":{"price":0.348,"nominal":"94885","volume":"33407"},"2025-09-17":{"price":0.388,"nominal":"8406","volume":"3253"},"2025-09-16":{"price":0.392,"nominal":"13540","volume":"5213"},"2025-09-15":{"price":0.379,"nominal":"7931","volume":"2922"},"2025-09-12":{"price":0.375,"nominal":"6791","volume":"2531"},"2025-09-11":{"price":0.365,"nominal":"24347","volume":"9465"},"2025-09-10":{"price":0.383,"nominal":"24767","volume":"9252"},"2025-09-09":{"price":0.362,"nominal":"35102","volume":"12563"},"2025-09-08":{"price":0.35,"nominal":"27531","volume":"9661"},"2025-09-05":{"price":0.368,"nominal":"128036","volume":"48430"},"2025-09-04":{"price":0.388,"nominal":"107255","volume":"41581"},"2025-09-03":{"price":0.391,"nominal":"61862","volume":"24313"},"2025-09-02":{"price":0.41,"nominal":"49195","volume":"20188"},"2025-09-01":{"price":0.416,"nominal":"29797","volume":"12441"},"2025-08-29":{"price":0.42,"nominal":"6474","volume":"2766"},"2025-08-28":{"price":0.43,"nominal":"57324","volume":"24678"},"2025-08-27":{"price":0.422,"nominal":"11052","volume":"4720"},"2025-08-26":{"price":0.434,"nominal":"11403","volume":"4987"},"2025-08-25":{"price":0.445,"nominal":"10621","volume":"4667"},"2025-08-22":{"price":0.45,"nominal":"10361","volume":"4677"},"2025-08-21":{"price":0.455,"nominal":"113038","volume":"50933"},"2025-08-20":{"price":0.446,"nominal":"147248","volume":"66310"},"2025-08-19":{"price":0.46,"nominal":"29411","volume":"13595"},"2025-08-18":{"price":0.462,"nominal":"155057","volume":"72626"},"2025-08-14":{"price":0.47,"nominal":"186895","volume":"87096"},"2025-08-13":{"price":0.471,"nominal":"107485","volume":"51239"},"2025-08-12":{"price":0.482,"nominal":"10441","volume":"5001"},"2025-08-11":{"price":0.487,"nominal":"72055","volume":"34324"},"2025-08-08":{"price":0.473,"nominal":"80569","volume":"36987"},"2025-08-07":{"price":0.472,"nominal":"101441","volume":"47654"},"2025-08-06":{"price":0.475,"nominal":"119916","volume":"57040"},"2025-08-05":{"price":0.478,"nominal":"52285","volume":"25002"},"2025-08-04":{"price":0.485,"nominal":"111237","volume":"54609"},"2025-08-01":{"price":0.495,"nominal":"23158","volume":"11576"},"2025-07-31":{"price":0.518,"nominal":"14753","volume":"7607"},"2025-07-30":{"price":0.528,"nominal":"122794","volume":"64568"},"2025-07-29":{"price":0.51,"nominal":"89330","volume":"45767"},"2025-07-28":{"price":0.52,"nominal":"7649","volume":"3914"},"2025-07-25":{"price":0.514,"nominal":"81565","volume":"41678"},"2025-07-24":{"price":0.493,"nominal":"133840","volume":"66640"},"2025-07-23":{"price":0.492,"nominal":"100743","volume":"49814"},"2025-07-22":{"price":0.49,"nominal":"5870","volume":"2870"},"2025-07-21":{"price":0.5,"nominal":"86360","volume":"43204"},"2025-07-18":{"price":0.51,"nominal":"11556","volume":"5848"},"2025-07-17":{"price":0.507,"nominal":"5035","volume":"2558"},"2025-07-16":{"price":0.511,"nominal":"3338","volume":"1711"},"2025-07-15":{"price":0.512,"nominal":"11700","volume":"5949"},"2025-07-14":{"price":0.509,"nominal":"72917","volume":"36366"},"2025-07-11":{"price":0.494,"nominal":"6018","volume":"2974"},"2025-07-10":{"price":0.497,"nominal":"23220","volume":"11529"},"2025-07-08":{"price":0.497,"nominal":"37693","volume":"18913"},"2025-07-07":{"price":0.502,"nominal":"21149","volume":"10692"},"2025-07-04":{"price":0.52,"nominal":"39911","volume":"20805"},"2025-07-03":{"price":0.524,"nominal":"57430","volume":"30415"},"2025-07-02":{"price":0.513,"nominal":"47034","volume":"24261"},"2025-07-01":{"price":0.498,"nominal":"21342","volume":"10709"},"2025-06-30":{"price":0.51,"nominal":"13153","volume":"6843"},"2025-06-27":{"price":0.529,"nominal":"25046","volume":"13395"},"2025-06-26":{"price":0.525,"nominal":"29524","volume":"15549"},"2025-06-25":{"price":0.506,"nominal":"15879","volume":"7975"},"2025-06-24":{"price":0.522,"nominal":"58708","volume":"29234"},"2025-06-23":{"price":0.476,"nominal":"64400","volume":"31748"},"2025-06-19":{"price":0.502,"nominal":"12255","volume":"6144"},"2025-06-18":{"price":0.506,"nominal":"82912","volume":"41695"},"2025-06-17":{"price":0.499,"nominal":"32177","volume":"16414"},"2025-06-13":{"price":0.529,"nominal":"65472","volume":"34460"},"2025-06-12":{"price":0.545,"nominal":"818","volume":"441"},"2025-06-11":{"price":0.536,"nominal":"51356","volume":"27633"},"2025-06-10":{"price":0.539,"nominal":"39271","volume":"20968"},"2025-06-09":{"price":0.524,"nominal":"3815","volume":"2014"},"2025-06-06":{"price":0.542,"nominal":"7841","volume":"4254"},"2025-06-05":{"price":0.539,"nominal":"18370","volume":"9895"},"2025-06-04":{"price":0.536,"nominal":"26940","volume":"14599"},"2025-06-03":{"price":0.548,"nominal":"5975","volume":"3296"},"2025-06-02":{"price":0.564,"nominal":"2934","volume":"1685"},"2025-05-30":{"price":0.59,"nominal":"24435","volume":"14487"},"2025-05-29":{"price":0.608,"nominal":"194009","volume":"118580"},"2025-05-28":{"price":0.619,"nominal":"5499","volume":"3345"},"2025-05-27":{"price":0.604,"nominal":"44770","volume":"27077"},"2025-05-26":{"price":0.607,"nominal":"4633","volume":"2791"},"2025-05-23":{"price":0.595,"nominal":"3661","volume":"2172"},"2025-05-22":{"price":0.591,"nominal":"42373","volume":"25398"},"2025-05-21":{"price":0.564,"nominal":"36776","volume":"21892"},"2025-05-20":{"price":0.563,"nominal":"8869","volume":"5051"},"2025-05-19":{"price":0.564,"nominal":"18201","volume":"10436"},"2025-05-16":{"price":0.567,"nominal":"78956","volume":"44139"},"2025-05-15":{"price":0.537,"nominal":"12064","volume":"6544"},"2025-05-14":{"price":0.548,"nominal":"105005","volume":"57743"},"2025-05-13":{"price":0.54,"nominal":"26180","volume":"13721"},"2025-05-12":{"price":0.5,"nominal":"32251","volume":"16565"},"2025-05-09":{"price":0.52,"nominal":"10197","volume":"5390"},"2025-05-08":{"price":0.545,"nominal":"30124","volume":"16754"},"2025-05-07":{"price":0.54,"nominal":"1634","volume":"871"},"2025-05-06":{"price":0.53,"nominal":"5414","volume":"2852"},"2025-05-05":{"price":0.511,"nominal":"13166","volume":"6717"},"2025-04-30":{"price":0.516,"nominal":"13569","volume":"6945"},"2025-04-29":{"price":0.516,"nominal":"37793","volume":"20349"},"2025-04-28":{"price":0.56,"nominal":"6563","volume":"3613"},"2025-04-25":{"price":0.537,"nominal":"3417","volume":"1828"},"2025-04-24":{"price":0.527,"nominal":"53432","volume":"28607"},"2025-04-23":{"price":0.541,"nominal":"109238","volume":"59480"},"2025-04-22":{"price":0.53,"nominal":"17210","volume":"9279"},"2025-04-21":{"price":0.53,"nominal":"18800","volume":"10464"},"2025-04-16":{"price":0.62,"nominal":"4397","volume":"2632"},"2025-04-15":{"price":0.59,"nominal":"5866","volume":"3528"},"2025-04-14":{"price":0.619,"nominal":"18585","volume":"11740"},"2025-04-11":{"price":0.565,"nominal":"20859","volume":"11648"},"2025-04-10":{"price":0.53,"nominal":"17415","volume":"9226"},"2025-04-09":{"price":0.462,"nominal":"3657","volume":"1715"},"2025-04-08":{"price":0.505,"nominal":"8290","volume":"4227"},"2025-04-07":{"price":0.544,"nominal":"10112","volume":"5402"},"2025-04-04":{"price":0.563,"nominal":"0","volume":"0"},"2025-04-03":{"price":0.58,"nominal":"6030","volume":"3519"},"2025-04-01":{"price":0.609,"nominal":"1291","volume":"790"},"2025-03-31":{"price":0.599,"nominal":"366","volume":"216"},"2025-03-28":{"price":0.614,"nominal":"2445","volume":"1462"},"2025-03-27":{"price":0.608,"nominal":"8085","volume":"4950"},"2025-03-26":{"price":0.606,"nominal":"2750","volume":"1676"},"2025-03-25":{"price":0.626,"nominal":"6169","volume":"3903"},"2025-03-21":{"price":0.639,"nominal":"754","volume":"481"},"2025-03-20":{"price":0.616,"nominal":"4785","volume":"2955"},"2025-03-19":{"price":0.64,"nominal":"2041","volume":"1244"},"2025-03-18":{"price":0.619,"nominal":"29488","volume":"18612"},"2025-03-17":{"price":0.624,"nominal":"20141","volume":"12543"}},"intraday":{"2026-03-19":{"16:59":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"16:58":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"16:57":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"16:56":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"16:55":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"16:54":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"16:53":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"16:52":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"16:51":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"16:50":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"16:49":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"16:48":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"16:47":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"16:46":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"16:45":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"16:44":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"16:43":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"16:42":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"16:41":{"price":0.445,"nominal":"100","volume":"45","trades":"1"},"16:40":{"price":0.445,"nominal":"100","volume":"45","trades":"1"},"16:39":{"price":0.445,"nominal":"100","volume":"45","trades":"1"},"16:38":{"price":0.445,"nominal":"100","volume":"45","trades":"1"},"16:37":{"price":0.445,"nominal":"159","volume":"72","trades":"1"},"16:36":{"price":0.445,"nominal":"159","volume":"72","trades":"1"},"16:35":{"price":0.445,"nominal":"159","volume":"72","trades":"1"},"16:34":{"price":0.45,"nominal":"403","volume":"181","trades":"2"},"16:33":{"price":0.45,"nominal":"403","volume":"181","trades":"2"},"16:32":{"price":0.45,"nominal":"403","volume":"181","trades":"2"},"16:31":{"price":0.45,"nominal":"403","volume":"181","trades":"2"},"16:30":{"price":0.45,"nominal":"403","volume":"181","trades":"2"},"16:29":{"price":0.45,"nominal":"403","volume":"181","trades":"2"},"16:28":{"price":0.45,"nominal":"403","volume":"181","trades":"2"},"16:27":{"price":0.45,"nominal":"403","volume":"181","trades":"2"},"16:26":{"price":0.45,"nominal":"403","volume":"181","trades":"2"},"16:25":{"price":0.45,"nominal":"538","volume":"243","trades":"1"},"16:24":{"price":0.45,"nominal":"538","volume":"243","trades":"1"},"16:23":{"price":0.45,"nominal":"538","volume":"243","trades":"1"},"16:22":{"price":0.45,"nominal":"538","volume":"243","trades":"1"},"16:21":{"price":0.45,"nominal":"538","volume":"243","trades":"1"},"16:20":{"price":0.45,"nominal":"538","volume":"243","trades":"1"},"16:19":{"price":0.45,"nominal":"538","volume":"243","trades":"1"},"16:18":{"price":0.45,"nominal":"538","volume":"243","trades":"1"},"16:17":{"price":0.45,"nominal":"538","volume":"243","trades":"1"},"16:16":{"price":0.45,"nominal":"538","volume":"243","trades":"1"},"16:15":{"price":0.451,"nominal":"210","volume":"95","trades":"4"},"16:14":{"price":0.452,"nominal":"563","volume":"254","trades":"4"},"16:13":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"16:12":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"16:11":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"16:10":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"16:09":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"16:08":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"16:07":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"16:06":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"16:05":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"16:04":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"16:03":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"16:02":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"16:01":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"16:00":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"15:59":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"15:58":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"15:57":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"15:56":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"15:55":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"15:54":{"price":0.452,"nominal":"647","volume":"290","trades":"2"},"15:53":{"price":0.448,"nominal":"20","volume":"9","trades":"3"},"15:52":{"price":0.448,"nominal":"20","volume":"9","trades":"3"},"15:51":{"price":0.448,"nominal":"20","volume":"9","trades":"3"},"15:50":{"price":0.448,"nominal":"20","volume":"9","trades":"3"},"15:49":{"price":0.448,"nominal":"20","volume":"9","trades":"3"},"15:48":{"price":0.448,"nominal":"20","volume":"9","trades":"3"},"15:47":{"price":0.448,"nominal":"20","volume":"9","trades":"3"},"15:46":{"price":0.448,"nominal":"20","volume":"9","trades":"3"},"15:45":{"price":0.45,"nominal":"1036","volume":"466","trades":"2"},"15:44":{"price":0.45,"nominal":"1036","volume":"466","trades":"2"},"15:43":{"price":0.45,"nominal":"12","volume":"5","trades":"3"},"15:42":{"price":0.45,"nominal":"12","volume":"5","trades":"3"},"15:41":{"price":0.45,"nominal":"12","volume":"5","trades":"3"},"15:40":{"price":0.45,"nominal":"12","volume":"5","trades":"3"},"15:39":{"price":0.45,"nominal":"12","volume":"5","trades":"3"},"15:38":{"price":0.45,"nominal":"12","volume":"5","trades":"3"},"15:37":{"price":0.45,"nominal":"12","volume":"5","trades":"3"},"15:36":{"price":0.45,"nominal":"12","volume":"5","trades":"3"},"15:35":{"price":0.45,"nominal":"12","volume":"5","trades":"3"},"15:34":{"price":0.45,"nominal":"129","volume":"58","trades":"3"},"15:33":{"price":0.45,"nominal":"129","volume":"58","trades":"3"},"15:32":{"price":0.45,"nominal":"129","volume":"58","trades":"3"},"15:31":{"price":0.45,"nominal":"129","volume":"58","trades":"3"},"15:30":{"price":0.45,"nominal":"1","volume":"0","trades":"1"},"15:29":{"price":0.45,"nominal":"1","volume":"0","trades":"1"},"15:28":{"price":0.45,"nominal":"1","volume":"0","trades":"1"},"15:27":{"price":0.45,"nominal":"1","volume":"0","trades":"1"},"15:26":{"price":0.451,"nominal":"2217","volume":"1000","trades":"1"},"15:25":{"price":0.451,"nominal":"2217","volume":"1000","trades":"1"},"15:24":{"price":0.451,"nominal":"2217","volume":"1000","trades":"1"},"15:23":{"price":0.451,"nominal":"1108","volume":"500","trades":"3"},"15:22":{"price":0.451,"nominal":"33","volume":"15","trades":"1"},"15:21":{"price":0.453,"nominal":"4","volume":"2","trades":"2"},"15:20":{"price":0.453,"nominal":"4","volume":"2","trades":"2"},"15:19":{"price":0.455,"nominal":"11","volume":"5","trades":"1"},"15:18":{"price":0.455,"nominal":"11","volume":"5","trades":"1"},"15:17":{"price":0.455,"nominal":"11","volume":"5","trades":"1"},"15:16":{"price":0.453,"nominal":"2000","volume":"910","trades":"2"},"15:15":{"price":0.453,"nominal":"2000","volume":"910","trades":"2"},"15:14":{"price":0.455,"nominal":"2","volume":"1","trades":"3"},"15:13":{"price":0.455,"nominal":"2","volume":"1","trades":"3"},"15:12":{"price":0.455,"nominal":"2","volume":"1","trades":"3"},"15:11":{"price":0.455,"nominal":"2","volume":"1","trades":"3"},"15:10":{"price":0.455,"nominal":"2","volume":"1","trades":"3"},"15:09":{"price":0.455,"nominal":"2","volume":"1","trades":"3"},"15:08":{"price":0.455,"nominal":"2","volume":"1","trades":"3"},"15:07":{"price":0.456,"nominal":"1","volume":"0","trades":"1"},"15:06":{"price":0.456,"nominal":"1","volume":"0","trades":"1"},"15:05":{"price":0.457,"nominal":"10","volume":"5","trades":"1"},"15:04":{"price":0.46,"nominal":"5869","volume":"2637","trades":"10"},"15:03":{"price":0.46,"nominal":"5869","volume":"2637","trades":"10"},"15:02":{"price":0.46,"nominal":"5869","volume":"2637","trades":"10"},"15:01":{"price":0.447,"nominal":"15","volume":"7","trades":"3"},"15:00":{"price":0.444,"nominal":"193","volume":"86","trades":"1"},"14:59":{"price":0.444,"nominal":"193","volume":"86","trades":"1"},"14:58":{"price":0.444,"nominal":"193","volume":"86","trades":"1"},"14:57":{"price":0.444,"nominal":"193","volume":"86","trades":"1"},"14:56":{"price":0.444,"nominal":"193","volume":"86","trades":"1"},"14:55":{"price":0.444,"nominal":"193","volume":"86","trades":"1"},"14:54":{"price":0.444,"nominal":"193","volume":"86","trades":"1"},"14:53":{"price":0.448,"nominal":"1","volume":"0","trades":"1"},"14:52":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"14:51":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"14:50":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"14:49":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"14:48":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"14:47":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"14:46":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"14:45":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"14:44":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"14:43":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"14:42":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"14:41":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"14:40":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"14:39":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"14:38":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"14:37":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"14:36":{"price":0.449,"nominal":"9","volume":"4","trades":"1"},"14:35":{"price":0.446,"nominal":"3391","volume":"1502","trades":"1"},"14:34":{"price":0.446,"nominal":"3391","volume":"1502","trades":"1"},"14:33":{"price":0.446,"nominal":"3391","volume":"1502","trades":"1"},"14:32":{"price":0.446,"nominal":"3391","volume":"1502","trades":"1"},"14:31":{"price":0.446,"nominal":"3391","volume":"1502","trades":"1"},"14:30":{"price":0.446,"nominal":"3391","volume":"1502","trades":"1"},"14:29":{"price":0.446,"nominal":"3391","volume":"1502","trades":"1"},"14:28":{"price":0.446,"nominal":"3391","volume":"1502","trades":"1"},"14:27":{"price":0.446,"nominal":"3391","volume":"1502","trades":"1"},"14:26":{"price":0.446,"nominal":"3391","volume":"1502","trades":"1"},"14:25":{"price":0.446,"nominal":"3391","volume":"1502","trades":"1"},"14:24":{"price":0.446,"nominal":"3391","volume":"1502","trades":"1"},"14:23":{"price":0.446,"nominal":"3391","volume":"1502","trades":"1"},"14:22":{"price":0.446,"nominal":"3391","volume":"1502","trades":"1"},"14:21":{"price":0.446,"nominal":"3391","volume":"1502","trades":"1"},"14:20":{"price":0.446,"nominal":"3391","volume":"1502","trades":"1"},"14:19":{"price":0.442,"nominal":"21","volume":"9","trades":"4"},"14:18":{"price":0.442,"nominal":"21","volume":"9","trades":"4"},"14:17":{"price":0.443,"nominal":"3670","volume":"1643","trades":"12"},"14:16":{"price":0.443,"nominal":"3670","volume":"1643","trades":"12"},"14:15":{"price":0.443,"nominal":"3670","volume":"1643","trades":"12"},"14:14":{"price":0.443,"nominal":"3670","volume":"1643","trades":"12"},"14:13":{"price":0.443,"nominal":"3670","volume":"1643","trades":"12"},"14:12":{"price":0.443,"nominal":"3670","volume":"1643","trades":"12"},"14:11":{"price":0.443,"nominal":"3670","volume":"1643","trades":"12"},"14:10":{"price":0.443,"nominal":"3670","volume":"1643","trades":"12"},"14:09":{"price":0.443,"nominal":"3670","volume":"1643","trades":"12"},"14:08":{"price":0.443,"nominal":"3670","volume":"1643","trades":"12"},"14:07":{"price":0.443,"nominal":"3670","volume":"1643","trades":"12"},"14:06":{"price":0.443,"nominal":"3670","volume":"1643","trades":"12"},"14:05":{"price":0.448,"nominal":"100","volume":"45","trades":"1"},"14:04":{"price":0.448,"nominal":"100","volume":"45","trades":"1"},"14:03":{"price":0.446,"nominal":"2","volume":"1","trades":"2"},"14:02":{"price":0.446,"nominal":"2","volume":"1","trades":"2"},"14:01":{"price":0.446,"nominal":"2","volume":"1","trades":"2"},"14:00":{"price":0.446,"nominal":"2","volume":"1","trades":"2"},"13:59":{"price":0.446,"nominal":"2","volume":"1","trades":"2"},"13:58":{"price":0.446,"nominal":"2","volume":"1","trades":"2"},"13:57":{"price":0.446,"nominal":"2","volume":"1","trades":"2"},"13:56":{"price":0.446,"nominal":"2","volume":"1","trades":"2"},"13:55":{"price":0.446,"nominal":"2","volume":"1","trades":"2"},"13:54":{"price":0.446,"nominal":"2","volume":"1","trades":"2"},"13:53":{"price":0.446,"nominal":"2","volume":"1","trades":"2"},"13:52":{"price":0.446,"nominal":"2","volume":"1","trades":"2"},"13:51":{"price":0.446,"nominal":"2","volume":"1","trades":"2"},"13:50":{"price":0.446,"nominal":"2","volume":"1","trades":"2"},"13:49":{"price":0.448,"nominal":"1472","volume":"661","trades":"1"},"13:48":{"price":0.448,"nominal":"1472","volume":"661","trades":"1"},"13:47":{"price":0.448,"nominal":"1472","volume":"661","trades":"1"},"13:46":{"price":0.448,"nominal":"1472","volume":"661","trades":"1"},"13:45":{"price":0.448,"nominal":"1472","volume":"661","trades":"1"},"13:44":{"price":0.448,"nominal":"1472","volume":"661","trades":"1"},"13:43":{"price":0.448,"nominal":"1472","volume":"661","trades":"1"},"13:42":{"price":0.448,"nominal":"1472","volume":"661","trades":"1"},"13:41":{"price":0.448,"nominal":"1472","volume":"661","trades":"1"},"13:40":{"price":0.449,"nominal":"1235","volume":"553","trades":"4"},"13:39":{"price":0.449,"nominal":"1235","volume":"553","trades":"4"},"13:38":{"price":0.449,"nominal":"1235","volume":"553","trades":"4"},"13:37":{"price":0.449,"nominal":"1235","volume":"553","trades":"4"},"13:36":{"price":0.449,"nominal":"1235","volume":"553","trades":"4"},"13:35":{"price":0.442,"nominal":"546","volume":"240","trades":"3"},"13:34":{"price":0.44,"nominal":"374","volume":"165","trades":"3"},"13:33":{"price":0.44,"nominal":"374","volume":"165","trades":"3"},"13:32":{"price":0.44,"nominal":"374","volume":"165","trades":"3"},"13:31":{"price":0.44,"nominal":"374","volume":"165","trades":"3"},"13:30":{"price":0.44,"nominal":"374","volume":"165","trades":"3"},"13:29":{"price":0.44,"nominal":"374","volume":"165","trades":"3"},"13:28":{"price":0.44,"nominal":"374","volume":"165","trades":"3"},"13:27":{"price":0.44,"nominal":"374","volume":"165","trades":"3"},"13:26":{"price":0.44,"nominal":"374","volume":"165","trades":"3"},"13:25":{"price":0.44,"nominal":"374","volume":"165","trades":"3"},"13:24":{"price":0.44,"nominal":"374","volume":"165","trades":"3"},"13:23":{"price":0.44,"nominal":"374","volume":"165","trades":"3"},"13:22":{"price":0.441,"nominal":"84","volume":"37","trades":"3"},"13:21":{"price":0.441,"nominal":"84","volume":"37","trades":"3"},"13:20":{"price":0.441,"nominal":"84","volume":"37","trades":"3"},"13:19":{"price":0.441,"nominal":"84","volume":"37","trades":"3"},"13:18":{"price":0.441,"nominal":"84","volume":"37","trades":"3"},"13:17":{"price":0.441,"nominal":"84","volume":"37","trades":"3"},"13:16":{"price":0.439,"nominal":"2689","volume":"1187","trades":"5"},"13:15":{"price":0.439,"nominal":"2689","volume":"1187","trades":"5"},"13:14":{"price":0.439,"nominal":"2689","volume":"1187","trades":"5"},"13:13":{"price":0.439,"nominal":"2689","volume":"1187","trades":"5"},"13:12":{"price":0.439,"nominal":"2689","volume":"1187","trades":"5"},"13:11":{"price":0.439,"nominal":"2689","volume":"1187","trades":"5"},"13:10":{"price":0.439,"nominal":"2689","volume":"1187","trades":"5"},"13:09":{"price":0.439,"nominal":"2689","volume":"1187","trades":"5"},"13:08":{"price":0.439,"nominal":"2689","volume":"1187","trades":"5"},"13:07":{"price":0.439,"nominal":"2689","volume":"1187","trades":"5"},"13:06":{"price":0.439,"nominal":"2689","volume":"1187","trades":"5"},"13:05":{"price":0.439,"nominal":"2689","volume":"1187","trades":"5"},"13:04":{"price":0.439,"nominal":"2689","volume":"1187","trades":"5"},"13:03":{"price":0.439,"nominal":"2689","volume":"1187","trades":"5"},"13:02":{"price":0.439,"nominal":"2689","volume":"1187","trades":"5"},"13:01":{"price":0.439,"nominal":"2689","volume":"1187","trades":"5"},"13:00":{"price":0.439,"nominal":"2689","volume":"1187","trades":"5"},"12:59":{"price":0.445,"nominal":"8430","volume":"3710","trades":"1"},"12:58":{"price":0.445,"nominal":"8430","volume":"3710","trades":"1"},"12:57":{"price":0.445,"nominal":"8430","volume":"3710","trades":"1"},"12:56":{"price":0.445,"nominal":"8430","volume":"3710","trades":"1"},"12:55":{"price":0.445,"nominal":"8430","volume":"3710","trades":"1"},"12:54":{"price":0.445,"nominal":"8430","volume":"3710","trades":"1"},"12:53":{"price":0.445,"nominal":"8430","volume":"3710","trades":"1"},"12:52":{"price":0.44,"nominal":"3","volume":"1","trades":"3"},"12:51":{"price":0.44,"nominal":"3","volume":"1","trades":"3"},"12:50":{"price":0.44,"nominal":"3","volume":"1","trades":"3"},"12:49":{"price":0.44,"nominal":"3","volume":"1","trades":"3"},"12:48":{"price":0.44,"nominal":"3","volume":"1","trades":"3"},"12:47":{"price":0.44,"nominal":"3","volume":"1","trades":"3"},"12:46":{"price":0.44,"nominal":"3","volume":"1","trades":"3"},"12:45":{"price":0.44,"nominal":"3","volume":"1","trades":"3"},"12:44":{"price":0.44,"nominal":"3","volume":"1","trades":"3"},"12:43":{"price":0.44,"nominal":"3","volume":"1","trades":"3"},"12:42":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:41":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:40":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:39":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:38":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:37":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:36":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:35":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:34":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:33":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:32":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:31":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:30":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:29":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:28":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:27":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:26":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:25":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:24":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:23":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:22":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:21":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:20":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:19":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:18":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:17":{"price":0.444,"nominal":"2","volume":"1","trades":"1"},"12:16":{"price":0.444,"nominal":"12","volume":"5","trades":"1"},"12:15":{"price":0.444,"nominal":"12","volume":"5","trades":"1"},"12:14":{"price":0.446,"nominal":"8","volume":"4","trades":"2"},"12:13":{"price":0.446,"nominal":"8","volume":"4","trades":"2"},"12:12":{"price":0.446,"nominal":"8","volume":"4","trades":"2"},"12:11":{"price":0.446,"nominal":"8","volume":"4","trades":"2"},"12:10":{"price":0.446,"nominal":"8","volume":"4","trades":"2"},"12:09":{"price":0.445,"nominal":"173","volume":"77","trades":"1"},"12:08":{"price":0.445,"nominal":"173","volume":"77","trades":"1"},"12:07":{"price":0.445,"nominal":"173","volume":"77","trades":"1"},"12:06":{"price":0.445,"nominal":"173","volume":"77","trades":"1"},"12:05":{"price":0.445,"nominal":"173","volume":"77","trades":"1"},"12:04":{"price":0.445,"nominal":"173","volume":"77","trades":"1"},"12:03":{"price":0.445,"nominal":"173","volume":"77","trades":"1"},"12:02":{"price":0.445,"nominal":"173","volume":"77","trades":"1"},"12:01":{"price":0.447,"nominal":"761","volume":"340","trades":"1"},"12:00":{"price":0.447,"nominal":"761","volume":"340","trades":"1"},"11:59":{"price":0.447,"nominal":"761","volume":"340","trades":"1"},"11:58":{"price":0.447,"nominal":"1","volume":"0","trades":"1"},"11:57":{"price":0.447,"nominal":"2","volume":"1","trades":"1"},"11:56":{"price":0.447,"nominal":"2","volume":"1","trades":"1"},"11:55":{"price":0.447,"nominal":"2","volume":"1","trades":"1"},"11:54":{"price":0.447,"nominal":"19","volume":"8","trades":"1"},"11:53":{"price":0.447,"nominal":"19","volume":"8","trades":"1"},"11:52":{"price":0.447,"nominal":"2","volume":"1","trades":"1"},"11:51":{"price":0.447,"nominal":"2","volume":"1","trades":"1"},"11:50":{"price":0.447,"nominal":"2","volume":"1","trades":"1"},"11:49":{"price":0.447,"nominal":"2","volume":"1","trades":"1"},"11:48":{"price":0.447,"nominal":"2","volume":"1","trades":"1"},"11:47":{"price":0.447,"nominal":"2","volume":"1","trades":"1"},"11:46":{"price":0.447,"nominal":"2","volume":"1","trades":"1"},"11:45":{"price":0.447,"nominal":"2","volume":"1","trades":"1"},"11:44":{"price":0.447,"nominal":"2","volume":"1","trades":"1"},"11:43":{"price":0.447,"nominal":"2","volume":"1","trades":"1"},"11:42":{"price":0.447,"nominal":"80","volume":"36","trades":"1"},"11:41":{"price":0.447,"nominal":"80","volume":"36","trades":"1"},"11:40":{"price":0.447,"nominal":"156","volume":"70","trades":"2"},"11:39":{"price":0.447,"nominal":"131","volume":"59","trades":"2"},"11:38":{"price":0.447,"nominal":"131","volume":"59","trades":"2"},"11:37":{"price":0.447,"nominal":"38","volume":"17","trades":"1"},"11:36":{"price":0.447,"nominal":"38","volume":"17","trades":"1"},"11:35":{"price":0.447,"nominal":"38","volume":"17","trades":"1"},"11:34":{"price":0.447,"nominal":"38","volume":"17","trades":"1"},"11:33":{"price":0.448,"nominal":"1532","volume":"686","trades":"3"},"11:32":{"price":0.448,"nominal":"1532","volume":"686","trades":"3"},"11:31":{"price":0.448,"nominal":"1532","volume":"686","trades":"3"},"11:30":{"price":0.448,"nominal":"1532","volume":"686","trades":"3"},"11:29":{"price":0.448,"nominal":"1532","volume":"686","trades":"3"},"11:28":{"price":0.448,"nominal":"1532","volume":"686","trades":"3"},"11:27":{"price":0.448,"nominal":"44","volume":"20","trades":"2"},"11:26":{"price":0.448,"nominal":"272","volume":"122","trades":"4"},"11:25":{"price":0.448,"nominal":"3609","volume":"1617","trades":"11"},"11:24":{"price":0.447,"nominal":"6","volume":"3","trades":"2"},"11:23":{"price":0.447,"nominal":"6","volume":"3","trades":"2"},"11:22":{"price":0.447,"nominal":"6","volume":"3","trades":"2"},"11:21":{"price":0.447,"nominal":"6","volume":"3","trades":"2"},"11:20":{"price":0.447,"nominal":"6","volume":"3","trades":"2"},"11:19":{"price":0.447,"nominal":"6","volume":"3","trades":"2"},"11:18":{"price":0.447,"nominal":"6","volume":"3","trades":"2"},"11:17":{"price":0.447,"nominal":"6","volume":"3","trades":"2"},"11:16":{"price":0.447,"nominal":"6","volume":"3","trades":"2"},"11:15":{"price":0.447,"nominal":"4","volume":"2","trades":"2"},"11:14":{"price":0.446,"nominal":"5","volume":"2","trades":"1"},"11:13":{"price":0.449,"nominal":"1","volume":"0","trades":"1"},"11:12":{"price":0.449,"nominal":"1","volume":"0","trades":"1"},"11:11":{"price":0.449,"nominal":"1","volume":"0","trades":"1"},"11:10":{"price":0.449,"nominal":"1","volume":"0","trades":"1"},"11:09":{"price":0.45,"nominal":"9","volume":"4","trades":"1"},"11:08":{"price":0.45,"nominal":"9","volume":"4","trades":"1"},"11:07":{"price":0.45,"nominal":"9","volume":"4","trades":"1"},"11:06":{"price":0.44,"nominal":"348","volume":"154","trades":"1"},"11:05":{"price":0.44,"nominal":"348","volume":"154","trades":"1"},"11:04":{"price":0.44,"nominal":"348","volume":"154","trades":"1"},"11:03":{"price":0.44,"nominal":"348","volume":"154","trades":"1"},"11:02":{"price":0.44,"nominal":"348","volume":"154","trades":"1"},"11:01":{"price":0.44,"nominal":"348","volume":"154","trades":"1"},"11:00":{"price":0.44,"nominal":"348","volume":"154","trades":"1"},"10:56":{"price":0.442,"nominal":"2412","volume":"1061","trades":"4"},"10:54":{"price":0.441,"nominal":"66","volume":"30","trades":"3"},"10:51":{"price":0.448,"nominal":"1","volume":"0","trades":"1"},"10:45":{"price":0.448,"nominal":"278","volume":"125","trades":"3"},"10:33":{"price":0.456,"nominal":"2635","volume":"1189","trades":"5"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:58":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:57":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:56":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:55":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:54":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:53":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:52":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:51":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:50":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:49":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:48":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:47":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:46":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:45":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:44":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:43":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:42":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:41":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:40":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:39":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:38":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:37":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:36":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:35":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:34":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:33":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:32":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:31":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:30":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:29":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:28":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:27":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:26":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:25":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:24":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:23":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:22":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:21":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:20":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:19":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:18":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:17":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:16":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:15":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:14":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:13":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:12":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:11":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:10":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:09":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:08":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:07":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:06":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:05":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:04":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:03":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:02":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:01":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"16:00":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:59":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:58":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:57":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:56":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:55":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:54":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:53":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:52":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:51":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:50":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:49":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:48":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:47":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:46":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:45":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:44":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:43":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:42":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:41":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:40":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:39":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:38":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:37":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:36":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:35":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:34":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:33":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:32":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:31":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:30":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:29":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:28":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:27":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:26":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:25":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:24":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:23":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:22":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:21":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:20":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:19":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:18":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:17":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:16":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:15":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:14":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:13":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:12":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:11":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:10":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:09":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:08":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:07":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:06":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:05":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:04":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:03":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:02":{"price":0.433,"nominal":"1018","volume":"435","trades":"1"},"15:01":[],"15:00":[],"14:59":[],"14:58":[],"14:57":[],"14:56":[],"14:55":[],"14:54":[],"14:53":[],"14:52":[],"14:51":[],"14:50":[],"14:49":[],"14:48":[],"14:47":[],"14:46":[],"14:45":[],"14:44":[],"14:43":[],"14:42":[],"14:41":[],"14:40":[],"14:39":[],"14:38":[],"14:37":[],"14:36":[],"14:35":[],"14:34":[],"14:33":[],"14:32":[],"14:31":[],"14:30":[],"14:29":[],"14:28":[],"14:27":[],"14:26":[],"14:25":[],"14:24":[],"14:23":[],"14:22":[],"14:21":[],"14:20":[],"14:19":[],"14:18":[],"14:17":[],"14:16":[],"14:15":[],"14:14":[],"14:13":[],"14:12":[],"14:11":[],"14:10":[],"14:09":[],"14:08":[],"14:07":[],"14:06":[],"14:05":[],"14:04":[],"14:03":[],"14:02":[],"14:01":[],"14:00":[],"13:59":[],"13:58":[],"13:57":[],"13:56":[],"13:55":[],"13:54":[],"13:53":[],"13:52":[],"13:51":[],"13:50":[],"13:49":[],"13:48":[],"13:47":[],"13:46":[],"13:45":[],"13:44":[],"13:43":[],"13:42":[],"13:41":[],"13:40":[],"13:39":[],"13:38":[],"13:37":[],"13:36":[],"13:35":[],"13:34":[],"13:33":[],"13:32":[],"13:31":[],"13:30":[],"13:29":[],"13:28":[],"13:27":[],"13:26":[],"13:25":[],"13:24":[],"13:23":[],"13:22":[],"13:21":[],"13:20":[],"13:19":[],"13:18":[],"13:17":[],"13:16":[],"13:15":[],"13:14":[],"13:13":[],"13:12":[],"13:11":[],"13:10":[],"13:09":[],"13:08":[],"13:07":[],"13:06":[],"13:05":[],"13:04":[],"13:03":[],"13:02":[],"13:01":[],"13:00":[],"12:59":[],"12:58":[],"12:57":[],"12:56":[],"12:55":[],"12:54":[],"12:53":[],"12:52":[],"12:51":[],"12:50":[],"12:49":[],"12:48":[],"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:56":{"price":0.427,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":640,"return":-0.78},"1w":{"date":"2026-03-12","prev":645.5,"return":-1.63},"1m":{"date":"2026-02-19","prev":695,"return":-8.63},"3m":{"date":"2025-12-19","prev":741.5,"return":-14.36},"6m":{"date":"2025-09-19","prev":551,"return":15.25},"9m":{"date":"2025-06-19","prev":591,"return":7.45},"1y":{"date":"2025-03-19","prev":811,"return":-21.7}}},"USM":{"price":{"1d":{"date":"2026-03-18","prev":0.453,"return":-1.77},"1w":{"date":"2026-03-12","prev":0.454,"return":-1.98},"1m":{"date":"2026-02-19","prev":0.482,"return":-7.68},"3m":{"date":"2025-12-19","prev":0.495,"return":-10.1},"6m":{"date":"2025-09-19","prev":0.357,"return":24.65},"9m":{"date":"2025-06-19","prev":0.502,"return":-11.35},"1y":{"date":"2025-03-19","prev":0.64,"return":-30.47}}}}},"TY30P":{"ticker":"TY30P","name":"ARG Bonte 2030","kind":"bondsa","img":"ARG","currency":{"ARS":"TY30P"},"cashflow":{"2030-05-30":{"interest":0.14422,"amortization":1,"total":1.14422},"2029-11-30":{"interest":0.14422,"amortization":0,"total":0.14422},"2029-05-30":{"interest":0.14422,"amortization":0,"total":0.14422},"2028-11-30":{"interest":0.14422,"amortization":0,"total":0.14422},"2028-05-30":{"interest":0.14422,"amortization":0,"total":0.14422},"2027-11-30":{"interest":0.14422,"amortization":0,"total":0.14422},"2027-05-31":{"interest":0.14422,"amortization":0,"total":0.14422},"2026-11-30":{"interest":0.14422,"amortization":0,"total":0.14422},"2026-06-01":{"interest":0.14422,"amortization":0,"total":0.14422},"2025-12-01":{"interest":0.14422,"amortization":0,"total":0.14422}},"maturity":"2030-05-30","data":{"ARS":{"daily":{"2026-03-19":{"price":1.189,"ytm":26.27303,"nominal":"81658463","volume":"97120065"},"2026-03-18":{"price":1.1905,"ytm":26.17979,"nominal":"556336208","volume":"658060176"},"2026-03-17":{"price":1.195,"ytm":25.96408,"nominal":"102993253","volume":"122669366"},"2026-03-16":{"price":1.1925,"ytm":26.03546,"nominal":"317554520","volume":"378213019"},"2026-03-13":{"price":1.1885,"ytm":26.16862,"nominal":"270535009","volume":"320040850"},"2026-03-12":{"price":1.185,"ytm":26.21932,"nominal":"90398568","volume":"106822447"},"2026-03-11":{"price":1.185,"ytm":26.18827,"nominal":"754275387","volume":"892462900"},"2026-03-10":{"price":1.1785,"ytm":26.42527,"nominal":"795725672","volume":"938039017"},"2026-03-09":{"price":1.176,"ytm":26.49755,"nominal":"1846718321","volume":"2161216334"},"2026-03-06":{"price":1.1735,"ytm":26.56999,"nominal":"89082719","volume":"105253049"},"2026-03-05":{"price":1.1875,"ytm":25.90201,"nominal":"800996621","volume":"953619124"},"2026-03-04":{"price":1.192,"ytm":25.68994,"nominal":"1907650343","volume":"2265794781"},"2026-03-03":{"price":1.1945,"ytm":25.55965,"nominal":"2248003845","volume":"2677176217"},"2026-03-02":{"price":1.2025,"ytm":25.2118,"nominal":"831617490","volume":"998503749"},"2026-02-27":{"price":1.2095,"ytm":24.90761,"nominal":"59577031","volume":"71457712"},"2026-02-26":{"price":1.195,"ytm":25.39167,"nominal":"689846973","volume":"823206049"},"2026-02-25":{"price":1.1925,"ytm":25.46164,"nominal":"373439132","volume":"445358040"},"2026-02-24":{"price":1.1925,"ytm":25.43219,"nominal":"2084665066","volume":"2469160008"},"2026-02-23":{"price":1.176,"ytm":26.06553,"nominal":"584122207","volume":"690150556"},"2026-02-20":{"price":1.1875,"ytm":25.5724,"nominal":"2683260716","volume":"3180878149"},"2026-02-19":{"price":1.177,"ytm":25.90452,"nominal":"366137405","volume":"432855451"},"2026-02-18":{"price":1.1735,"ytm":26.01596,"nominal":"77463877","volume":"91066114"},"2026-02-13":{"price":1.1705,"ytm":26.04726,"nominal":"2052999711","volume":"2401871574"},"2026-02-12":{"price":1.167,"ytm":26.09893,"nominal":"429121275","volume":"498894095"},"2026-02-11":{"price":1.159,"ytm":26.3945,"nominal":"637456344","volume":"739025798"},"2026-02-10":{"price":1.16,"ytm":26.32327,"nominal":"1681692603","volume":"1951464621"},"2026-02-09":{"price":1.159,"ytm":26.3338,"nominal":"580851073","volume":"673074575"},"2026-02-06":{"price":1.139,"ytm":27.13072,"nominal":"406955906","volume":"474257421"},"2026-02-05":{"price":1.164,"ytm":26.01119,"nominal":"1101344877","volume":"1282869560"},"2026-02-04":{"price":1.165,"ytm":25.94136,"nominal":"1171113961","volume":"1365737909"},"2026-02-03":{"price":1.1625,"ytm":26.01229,"nominal":"4377365921","volume":"5096773289"},"2026-02-02":{"price":1.165,"ytm":25.88241,"nominal":"943288208","volume":"1100865533"},"2026-01-30":{"price":1.165,"ytm":25.85305,"nominal":"905514783","volume":"1056914940"},"2026-01-29":{"price":1.153,"ytm":26.24735,"nominal":"487429130","volume":"560400557"},"2026-01-28":{"price":1.15,"ytm":26.33921,"nominal":"2004378505","volume":"2309382194"},"2026-01-27":{"price":1.1525,"ytm":26.20808,"nominal":"1172834976","volume":"1347934176"},"2026-01-26":{"price":1.139,"ytm":26.72883,"nominal":"1632236293","volume":"1863929359"},"2026-01-23":{"price":1.1375,"ytm":26.7602,"nominal":"1149557581","volume":"1302118592"},"2026-01-22":{"price":1.135,"ytm":26.772,"nominal":"728137680","volume":"831053103"},"2026-01-21":{"price":1.1405,"ytm":26.51643,"nominal":"1114171645","volume":"1271692142"},"2026-01-20":{"price":1.14,"ytm":26.50688,"nominal":"5125682310","volume":"5852656020"},"2026-01-19":{"price":1.1415,"ytm":26.41602,"nominal":"288991913","volume":"330470911"},"2026-01-16":{"price":1.143,"ytm":26.32554,"nominal":"897658058","volume":"1028937730"},"2026-01-15":{"price":1.147,"ytm":26.07639,"nominal":"2803689370","volume":"3204692331"},"2026-01-14":{"price":1.14,"ytm":26.32871,"nominal":"94619219","volume":"107341106"},"2026-01-13":{"price":1.1265,"ytm":26.84949,"nominal":"699503716","volume":"788844192"},"2026-01-12":{"price":1.132,"ytm":26.59417,"nominal":"1207782579","volume":"1365188439"},"2026-01-09":{"price":1.129,"ytm":26.68682,"nominal":"579065266","volume":"650702298"},"2026-01-08":{"price":1.115,"ytm":27.17349,"nominal":"317663296","volume":"354163768"},"2026-01-07":{"price":1.1135,"ytm":27.20536,"nominal":"1461786560","volume":"1622436873"},"2026-01-06":{"price":1.1085,"ytm":27.38341,"nominal":"4214594854","volume":"4666454549"},"2026-01-05":{"price":1.1,"ytm":27.71033,"nominal":"178991068","volume":"197830229"},"2026-01-02":{"price":1.0975,"ytm":27.78509,"nominal":"549265675","volume":"608128554"},"2025-12-30":{"price":1.0975,"ytm":27.69162,"nominal":"529591264","volume":"580114995"},"2025-12-29":{"price":1.095,"ytm":27.70423,"nominal":"221227367","volume":"244485801"},"2025-12-26":{"price":1.1,"ytm":27.4632,"nominal":"206064461","volume":"227960061"},"2025-12-24":{"price":1.11,"ytm":26.9283,"nominal":"4352298","volume":"4822600"},"2025-12-23":{"price":1.104,"ytm":27.1454,"nominal":"219560418","volume":"243176453"},"2025-12-22":{"price":1.107,"ytm":26.99196,"nominal":"304174179","volume":"337396955"},"2025-12-19":{"price":1.1085,"ytm":26.90079,"nominal":"548474975","volume":"608043704"},"2025-12-18":{"price":1.103,"ytm":27.0374,"nominal":"3656869122","volume":"4046555210"},"2025-12-17":{"price":1.102,"ytm":27.0488,"nominal":"463315505","volume":"511608536"},"2025-12-16":{"price":1.0995,"ytm":27.12193,"nominal":"5210014826","volume":"5683826979"},"2025-12-15":{"price":1.0975,"ytm":27.17459,"nominal":"935957248","volume":"1022567753"},"2025-12-12":{"price":1.104,"ytm":26.87836,"nominal":"2480039889","volume":"2744676435"},"2025-12-11":{"price":1.094,"ytm":27.19992,"nominal":"2600298134","volume":"2842099484"},"2025-12-10":{"price":1.0975,"ytm":27.02648,"nominal":"4960308745","volume":"5394683490"},"2025-12-09":{"price":1.083,"ytm":27.59677,"nominal":"274496425","volume":"297472404"},"2025-12-05":{"price":1.089,"ytm":27.28744,"nominal":"2633189741","volume":"2860091416"},"2025-12-04":{"price":1.078,"ytm":27.65499,"nominal":"214524849","volume":"230793876"},"2025-12-03":{"price":1.0745,"ytm":27.7715,"nominal":"2597672036","volume":"2803318207"},"2025-12-02":{"price":1.0675,"ytm":28.03645,"nominal":"9255059021","volume":"9843143645"},"2025-12-01":{"price":1.051,"ytm":28.71344,"nominal":"8423770925","volume":"8818942683"},"2025-11-28":{"price":1.045,"ytm":28.9434,"nominal":"3224586804","volume":"3359975141"},"2025-11-27":{"price":1.1775,"ytm":29.35043,"nominal":"622441161","volume":"732569201"},"2025-11-26":{"price":1.1795,"ytm":29.22521,"nominal":"1039437589","volume":"1225106750"},"2025-11-25":{"price":1.17,"ytm":29.61068,"nominal":"3530163770","volume":"4150558345"},"2025-11-21":{"price":1.184,"ytm":28.95495,"nominal":"10409182","volume":"12313852"},"2025-11-20":{"price":1.174,"ytm":29.3954,"nominal":"6175772375","volume":"7299412756"},"2025-11-19":{"price":1.1795,"ytm":28.97177,"nominal":"1271704292","volume":"1495407080"},"2025-11-18":{"price":1.176,"ytm":29.08886,"nominal":"1342909746","volume":"1577447695"},"2025-11-17":{"price":1.177,"ytm":29.0092,"nominal":"11499713650","volume":"13538478441"},"2025-11-14":{"price":1.175,"ytm":29.06073,"nominal":"5053628719","volume":"5944577126"},"2025-11-13":{"price":1.174,"ytm":28.99706,"nominal":"7423124860","volume":"8719314329"},"2025-11-12":{"price":1.1765,"ytm":28.85291,"nominal":"23518860148","volume":"27651986876"},"2025-11-11":{"price":1.1715,"ytm":29.03472,"nominal":"10673068263","volume":"12461328644"},"2025-11-10":{"price":1.163,"ytm":29.37159,"nominal":"4555929907","volume":"5299988122"},"2025-11-07":{"price":1.154,"ytm":29.73471,"nominal":"1813766194","volume":"2101826013"},"2025-11-06":{"price":1.17,"ytm":28.92264,"nominal":"124795845","volume":"145717876"},"2025-11-05":{"price":1.167,"ytm":29.01753,"nominal":"6518235917","volume":"7619320116"},"2025-11-04":{"price":1.1635,"ytm":29.13451,"nominal":"5486258785","volume":"6356788106"},"2025-11-03":{"price":1.1675,"ytm":28.92529,"nominal":"10630836639","volume":"12362261859"},"2025-10-31":{"price":1.1605,"ytm":29.19441,"nominal":"7993154357","volume":"9283601819"},"2025-10-30":{"price":1.17,"ytm":28.6781,"nominal":"14644577829","volume":"17120650292"},"2025-10-29":{"price":1.149,"ytm":29.55675,"nominal":"3512759464","volume":"4016795643"},"2025-10-28":{"price":1.11,"ytm":31.29781,"nominal":"5798139966","volume":"6402288489"},"2025-10-27":{"price":1.103,"ytm":31.5896,"nominal":"20674730645","volume":"23054118844"},"2025-10-24":{"price":0.999,"ytm":36.96266,"nominal":"468214531","volume":"467035411"},"2025-10-23":{"price":0.9959,"ytm":36.99252,"nominal":"5593079199","volume":"5573695466"},"2025-10-22":{"price":0.9975,"ytm":36.85235,"nominal":"2009419866","volume":"1988384043"},"2025-10-21":{"price":0.985,"ytm":37.5221,"nominal":"2848150843","volume":"2824399296"},"2025-10-20":{"price":0.98,"ytm":37.7639,"nominal":"5043464500","volume":"4922591888"},"2025-10-17":{"price":0.97,"ytm":38.3045,"nominal":"1101178950","volume":"1062373249"},"2025-10-16":{"price":0.965,"ytm":38.44914,"nominal":"3769037785","volume":"3638385322"},"2025-10-15":{"price":0.96,"ytm":38.69821,"nominal":"2263397111","volume":"2149940523"},"2025-10-14":{"price":0.95,"ytm":39.25525,"nominal":"4726464229","volume":"4501709174"},"2025-10-13":{"price":0.965,"ytm":38.29535,"nominal":"4242104502","volume":"4024172551"},"2025-10-09":{"price":0.93,"ytm":40.23557,"nominal":"19154787926","volume":"17069146595"},"2025-10-08":{"price":0.879,"ytm":43.59139,"nominal":"718039885","volume":"613236884"},"2025-10-07":{"price":0.8694,"ytm":44.21413,"nominal":"249136909","volume":"213066397"},"2025-10-06":{"price":0.889,"ytm":42.77298,"nominal":"2259498049","volume":"1970260643"},"2025-10-03":{"price":0.8874,"ytm":42.8235,"nominal":"3638572790","volume":"3237900245"},"2025-10-02":{"price":0.885,"ytm":42.81013,"nominal":"217044508","volume":"191724751"},"2025-10-01":{"price":0.874,"ytm":43.51571,"nominal":"2617669057","volume":"2281411332"},"2025-09-30":{"price":0.878,"ytm":43.17523,"nominal":"1087055938","volume":"942957849"},"2025-09-29":{"price":0.884,"ytm":42.70117,"nominal":"4221237041","volume":"3710997213"},"2025-09-26":{"price":0.8919,"ytm":42.10637,"nominal":"1460296468","volume":"1303533182"},"2025-09-25":{"price":0.91,"ytm":40.74732,"nominal":"2727798541","volume":"2500049040"},"2025-09-24":{"price":0.9499,"ytm":38.23381,"nominal":"6672188967","volume":"6343833474"},"2025-09-23":{"price":0.9175,"ytm":40.1614,"nominal":"9820016422","volume":"8963935305"},"2025-09-22":{"price":0.893,"ytm":41.69041,"nominal":"3315415531","volume":"2896930471"},"2025-09-19":{"price":0.7991,"ytm":48.55095,"nominal":"7119773249","volume":"5748574250"},"2025-09-18":{"price":0.8,"ytm":48.26531,"nominal":"8224969607","volume":"6598862639"},"2025-09-17":{"price":0.87,"ytm":42.9576,"nominal":"2719609354","volume":"2398537979"},"2025-09-16":{"price":0.893,"ytm":41.35477,"nominal":"3990161883","volume":"3572824744"},"2025-09-15":{"price":0.8925,"ytm":41.33214,"nominal":"2006098031","volume":"1779545118"},"2025-09-12":{"price":0.92,"ytm":39.53205,"nominal":"7947779218","volume":"7301938730"},"2025-09-11":{"price":0.9365,"ytm":38.38266,"nominal":"14305069470","volume":"13250662954"},"2025-09-10":{"price":0.9075,"ytm":40.10111,"nominal":"19537089530","volume":"17598319858"},"2025-09-09":{"price":0.89,"ytm":41.16544,"nominal":"6151167555","volume":"5496612812"},"2025-09-08":{"price":0.88,"ytm":41.76663,"nominal":"4084259231","volume":"3604131099"},"2025-09-05":{"price":0.9755,"ytm":35.97554,"nominal":"3377677843","volume":"3302301656"},"2025-09-04":{"price":0.973,"ytm":35.97777,"nominal":"3815242715","volume":"3715833814"},"2025-09-03":{"price":0.97,"ytm":36.09703,"nominal":"6689962179","volume":"6599431670"},"2025-09-02":{"price":0.9875,"ytm":35.11088,"nominal":"3887327675","volume":"3854700774"},"2025-09-01":{"price":1.0175,"ytm":33.52528,"nominal":"426789542","volume":"435128438"},"2025-08-29":{"price":1.04,"ytm":32.38267,"nominal":"596313483","volume":"618613289"},"2025-08-28":{"price":1.041,"ytm":32.22024,"nominal":"4978599461","volume":"5181642742"},"2025-08-27":{"price":1.0485,"ytm":31.82721,"nominal":"2072323749","volume":"2180622682"},"2025-08-26":{"price":1.058,"ytm":31.34731,"nominal":"626527968","volume":"665746172"},"2025-08-25":{"price":1.068,"ytm":30.85319,"nominal":"4189446323","volume":"4508712115"},"2025-08-22":{"price":1.092,"ytm":29.75106,"nominal":"4877184616","volume":"5304691172"},"2025-08-21":{"price":1.086,"ytm":29.91117,"nominal":"5653413041","volume":"6147743606"},"2025-08-20":{"price":1.094,"ytm":29.52954,"nominal":"1473844574","volume":"1621404952"},"2025-08-19":{"price":1.1025,"ytm":29.13218,"nominal":"993647355","volume":"1096203981"},"2025-08-18":{"price":1.1045,"ytm":29.01461,"nominal":"365696786","volume":"404355030"},"2025-08-14":{"price":1.1035,"ytm":29.02434,"nominal":"9018530692","volume":"9940247085"},"2025-08-13":{"price":1.12,"ytm":28.20918,"nominal":"3520653340","volume":"3915413108"},"2025-08-12":{"price":1.098,"ytm":29.09449,"nominal":"4061351191","volume":"4454178124"},"2025-08-11":{"price":1.086,"ytm":29.57468,"nominal":"3891084571","volume":"4239473945"},"2025-08-08":{"price":1.0825,"ytm":29.69265,"nominal":"2081760557","volume":"2249303672"},"2025-08-07":{"price":1.0775,"ytm":29.80935,"nominal":"4696353718","volume":"5062440916"},"2025-08-06":{"price":1.08,"ytm":29.66766,"nominal":"6824723723","volume":"7367351438"},"2025-08-05":{"price":1.075,"ytm":29.85116,"nominal":"274503202","volume":"295055323"},"2025-08-04":{"price":1.068,"ytm":30.12357,"nominal":"1324494658","volume":"1417601457"},"2025-08-01":{"price":1.074,"ytm":29.82784,"nominal":"7598471863","volume":"8137881919"},"2025-07-31":{"price":1.0725,"ytm":29.79312,"nominal":"9736205078","volume":"10357524437"},"2025-07-30":{"price":1.065,"ytm":30.08661,"nominal":"912162834","volume":"966457590"},"2025-07-29":{"price":1.063,"ytm":30.14069,"nominal":"3518233549","volume":"3719357274"},"2025-07-28":{"price":1.0575,"ytm":30.34922,"nominal":"6281632228","volume":"6646948144"},"2025-07-25":{"price":1.061,"ytm":30.16122,"nominal":"9961105700","volume":"10558363890"},"2025-07-24":{"price":1.055,"ytm":30.32427,"nominal":"2367733671","volume":"2511919247"},"2025-07-23":{"price":1.051,"ytm":30.4674,"nominal":"9460015077","volume":"10002520030"},"2025-07-22":{"price":1.046,"ytm":30.65588,"nominal":"12357031460","volume":"12950778544"},"2025-07-21":{"price":1.0405,"ytm":30.8681,"nominal":"14270399412","volume":"15011715380"},"2025-07-18":{"price":1.055,"ytm":30.18987,"nominal":"11013478056","volume":"11820092851"},"2025-07-17":{"price":1.0695,"ytm":29.46398,"nominal":"5932245550","volume":"6372258358"},"2025-07-16":{"price":1.0735,"ytm":29.26188,"nominal":"3191911300","volume":"3423975064"},"2025-07-15":{"price":1.08,"ytm":28.95662,"nominal":"11691020035","volume":"12617742361"},"2025-07-14":{"price":1.0905,"ytm":28.49011,"nominal":"4986631822","volume":"5424041243"},"2025-07-11":{"price":1.095,"ytm":28.27536,"nominal":"4028936188","volume":"4418048886"},"2025-07-10":{"price":1.0975,"ytm":28.08317,"nominal":"12059049846","volume":"13201355564"},"2025-07-08":{"price":1.089,"ytm":28.39851,"nominal":"7150629346","volume":"7750487387"},"2025-07-07":{"price":1.0755,"ytm":28.89411,"nominal":"6100121436","volume":"6560441911"},"2025-07-04":{"price":1.0835,"ytm":28.53234,"nominal":"6550829651","volume":"7084267860"},"2025-07-03":{"price":1.074,"ytm":28.83237,"nominal":"6560343542","volume":"7080955530"},"2025-07-02":{"price":1.0755,"ytm":28.73938,"nominal":"11985852903","volume":"12863378748"},"2025-07-01":{"price":1.0695,"ytm":28.95762,"nominal":"8444437581","volume":"9065102241"},"2025-06-30":{"price":1.075,"ytm":28.69862,"nominal":"11733589118","volume":"12637432239"},"2025-06-27":{"price":1.0885,"ytm":28.11743,"nominal":"8151485828","volume":"8871709876"},"2025-06-26":{"price":1.083,"ytm":28.25032,"nominal":"6412702522","volume":"6955713675"},"2025-06-25":{"price":1.0895,"ytm":27.95868,"nominal":"5474752185","volume":"5960263847"},"2025-06-24":{"price":1.089,"ytm":27.94926,"nominal":"19563156748","volume":"21231256147"},"2025-06-23":{"price":1.073,"ytm":28.5677,"nominal":"16385081614","volume":"17711372603"},"2025-06-19":{"price":1.092,"ytm":27.77102,"nominal":"14005452291","volume":"15276875848"},"2025-06-18":{"price":1.089,"ytm":27.77392,"nominal":"8502001476","volume":"9260226295"},"2025-06-17":{"price":1.0945,"ytm":27.52771,"nominal":"11789764025","volume":"12937472289"},"2025-06-13":{"price":1.1055,"ytm":27.07063,"nominal":"24564468434","volume":"27067074450"},"2025-06-12":{"price":1.1045,"ytm":26.99755,"nominal":"44109744047","volume":"48826628294"},"2025-06-11":{"price":1.104,"ytm":26.98899,"nominal":"11466600041","volume":"12647004976"},"2025-06-10":{"price":1.1095,"ytm":26.7509,"nominal":"28194999824","volume":"31387617425"},"2025-06-09":{"price":1.121,"ytm":26.28977,"nominal":"20805178017","volume":"23288079211"},"2025-06-06":{"price":1.1055,"ytm":26.84857,"nominal":"21250633081","volume":"23412934334"},"2025-06-05":{"price":1.09,"ytm":27.3632,"nominal":"37756539381","volume":"41156767161"},"2025-06-04":{"price":1.0885,"ytm":27.39354,"nominal":"54510849356","volume":"59307655415"}},"intraday":{"2026-03-19":{"16:59":{"price":1.189,"nominal":"69413","volume":"820","trades":"1"},"16:58":{"price":1.189,"nominal":"69413","volume":"820","trades":"1"},"16:57":{"price":1.189,"nominal":"69413","volume":"820","trades":"1"},"16:56":{"price":1.189,"nominal":"69413","volume":"820","trades":"1"},"16:55":{"price":1.189,"nominal":"69413","volume":"820","trades":"1"},"16:54":{"price":1.189,"nominal":"69413","volume":"820","trades":"1"},"16:53":{"price":1.189,"nominal":"69413","volume":"820","trades":"1"},"16:52":{"price":1.189,"nominal":"69413","volume":"820","trades":"1"},"16:51":{"price":1.1815,"nominal":"1","volume":"0","trades":"1"},"16:50":{"price":1.1895,"nominal":"84","volume":"1","trades":"1"},"16:49":{"price":1.1895,"nominal":"84","volume":"1","trades":"1"},"16:48":{"price":1.1895,"nominal":"84","volume":"1","trades":"1"},"16:47":{"price":1.1895,"nominal":"84","volume":"1","trades":"1"},"16:46":{"price":1.1895,"nominal":"84","volume":"1","trades":"1"},"16:45":{"price":1.1895,"nominal":"84","volume":"1","trades":"1"},"16:44":{"price":1.1895,"nominal":"84","volume":"1","trades":"1"},"16:43":{"price":1.1895,"nominal":"84","volume":"1","trades":"1"},"16:42":{"price":1.1895,"nominal":"84","volume":"1","trades":"1"},"16:41":{"price":1.1895,"nominal":"84","volume":"1","trades":"1"},"16:40":{"price":1.1895,"nominal":"84","volume":"1","trades":"1"},"16:39":{"price":1.1895,"nominal":"84","volume":"1","trades":"1"},"16:38":{"price":1.1895,"nominal":"84","volume":"1","trades":"1"},"16:37":{"price":1.1895,"nominal":"84","volume":"1","trades":"1"},"16:36":{"price":1.1895,"nominal":"84","volume":"1","trades":"1"},"16:35":{"price":1.1895,"nominal":"84","volume":"1","trades":"1"},"16:34":{"price":1.1815,"nominal":"1200","volume":"14","trades":"2"},"16:33":{"price":1.1895,"nominal":"1","volume":"0","trades":"1"},"16:32":{"price":1.1895,"nominal":"1","volume":"0","trades":"1"},"16:31":{"price":1.1895,"nominal":"1","volume":"0","trades":"1"},"16:30":{"price":1.1895,"nominal":"1","volume":"0","trades":"1"},"16:29":{"price":1.1895,"nominal":"1","volume":"0","trades":"1"},"16:28":{"price":1.1895,"nominal":"1","volume":"0","trades":"1"},"16:27":{"price":1.1895,"nominal":"1","volume":"0","trades":"1"},"16:26":{"price":1.1895,"nominal":"1","volume":"0","trades":"1"},"16:25":{"price":1.1895,"nominal":"1","volume":"0","trades":"1"},"16:24":{"price":1.1895,"nominal":"1","volume":"0","trades":"1"},"16:23":{"price":1.1895,"nominal":"1","volume":"0","trades":"1"},"16:22":{"price":1.1895,"nominal":"1","volume":"0","trades":"1"},"16:21":{"price":1.1895,"nominal":"1","volume":"0","trades":"1"},"16:20":{"price":1.1895,"nominal":"1","volume":"0","trades":"1"},"16:19":{"price":1.1895,"nominal":"1","volume":"0","trades":"1"},"16:18":{"price":1.1895,"nominal":"500000","volume":"5908","trades":"1"},"16:17":{"price":1.1895,"nominal":"500000","volume":"5908","trades":"1"},"16:16":{"price":1.1895,"nominal":"500000","volume":"5908","trades":"1"},"16:15":{"price":1.1895,"nominal":"500000","volume":"5908","trades":"1"},"16:14":{"price":1.182,"nominal":"69","volume":"1","trades":"2"},"16:13":{"price":1.182,"nominal":"69","volume":"1","trades":"2"},"16:12":{"price":1.182,"nominal":"69","volume":"1","trades":"2"},"16:11":{"price":1.182,"nominal":"69","volume":"1","trades":"2"},"16:10":{"price":1.182,"nominal":"69","volume":"1","trades":"2"},"16:09":{"price":1.182,"nominal":"69","volume":"1","trades":"2"},"16:08":{"price":1.182,"nominal":"69","volume":"1","trades":"2"},"16:07":{"price":1.182,"nominal":"69","volume":"1","trades":"2"},"16:06":{"price":1.182,"nominal":"69","volume":"1","trades":"2"},"16:05":{"price":1.182,"nominal":"69","volume":"1","trades":"2"},"16:04":{"price":1.182,"nominal":"69","volume":"1","trades":"2"},"16:03":{"price":1.182,"nominal":"69","volume":"1","trades":"2"},"16:02":{"price":1.19,"nominal":"108","volume":"1","trades":"1"},"16:01":{"price":1.19,"nominal":"108","volume":"1","trades":"1"},"16:00":{"price":1.19,"nominal":"108","volume":"1","trades":"1"},"15:59":{"price":1.19,"nominal":"108","volume":"1","trades":"1"},"15:58":{"price":1.19,"nominal":"203","volume":"2","trades":"2"},"15:57":{"price":1.19,"nominal":"16","volume":"0","trades":"1"},"15:56":{"price":1.19,"nominal":"16","volume":"0","trades":"1"},"15:55":{"price":1.19,"nominal":"16","volume":"0","trades":"1"},"15:54":{"price":1.19,"nominal":"16","volume":"0","trades":"1"},"15:53":{"price":1.19,"nominal":"16","volume":"0","trades":"1"},"15:52":{"price":1.19,"nominal":"16","volume":"0","trades":"1"},"15:51":{"price":1.19,"nominal":"16","volume":"0","trades":"1"},"15:50":{"price":1.19,"nominal":"16","volume":"0","trades":"1"},"15:49":{"price":1.19,"nominal":"16","volume":"0","trades":"1"},"15:48":{"price":1.19,"nominal":"16","volume":"0","trades":"1"},"15:47":{"price":1.19,"nominal":"16","volume":"0","trades":"1"},"15:46":{"price":1.19,"nominal":"16","volume":"0","trades":"1"},"15:45":{"price":1.19,"nominal":"16","volume":"0","trades":"1"},"15:44":{"price":1.19,"nominal":"16","volume":"0","trades":"1"},"15:43":{"price":1.19,"nominal":"16","volume":"0","trades":"1"},"15:42":{"price":1.19,"nominal":"16","volume":"0","trades":"1"},"15:41":{"price":1.19,"nominal":"97351","volume":"1159","trades":"1"},"15:40":{"price":1.19,"nominal":"97351","volume":"1159","trades":"1"},"15:39":{"price":1.19,"nominal":"97351","volume":"1159","trades":"1"},"15:38":{"price":1.19,"nominal":"97351","volume":"1159","trades":"1"},"15:37":{"price":1.19,"nominal":"97351","volume":"1159","trades":"1"},"15:36":{"price":1.19,"nominal":"97351","volume":"1159","trades":"1"},"15:35":{"price":1.19,"nominal":"97351","volume":"1159","trades":"1"},"15:34":{"price":1.19,"nominal":"97351","volume":"1159","trades":"1"},"15:33":{"price":1.19,"nominal":"97351","volume":"1159","trades":"1"},"15:32":{"price":1.19,"nominal":"97351","volume":"1159","trades":"1"},"15:31":{"price":1.19,"nominal":"97351","volume":"1159","trades":"1"},"15:30":{"price":1.19,"nominal":"97351","volume":"1159","trades":"1"},"15:29":{"price":1.19,"nominal":"97351","volume":"1159","trades":"1"},"15:28":{"price":1.19,"nominal":"97351","volume":"1159","trades":"1"},"15:27":{"price":1.19,"nominal":"97351","volume":"1159","trades":"1"},"15:26":{"price":1.19,"nominal":"97351","volume":"1159","trades":"1"},"15:25":{"price":1.19,"nominal":"97351","volume":"1159","trades":"1"},"15:24":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:23":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:22":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:21":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:20":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:19":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:18":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:17":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:16":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:15":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:14":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:13":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:12":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:11":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:10":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:09":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:08":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:07":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:06":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:05":{"price":1.191,"nominal":"3997815","volume":"47597","trades":"1"},"15:04":{"price":1.191,"nominal":"23","volume":"0","trades":"6"},"15:03":{"price":1.191,"nominal":"23","volume":"0","trades":"6"},"15:02":{"price":1.191,"nominal":"23","volume":"0","trades":"6"},"15:01":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"15:00":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"14:59":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"14:58":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"14:57":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"14:56":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"14:55":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"14:54":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"14:53":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"14:52":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"14:51":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"14:50":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"14:49":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"14:48":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"14:47":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"14:46":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"14:45":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"14:44":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"14:43":{"price":1.1905,"nominal":"168","volume":"2","trades":"1"},"14:42":{"price":1.1805,"nominal":"10000","volume":"118","trades":"1"},"14:41":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:40":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:39":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:38":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:37":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:36":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:35":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:34":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:33":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:32":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:31":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:30":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:29":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:28":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:27":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:26":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:25":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:24":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:23":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:22":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:21":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:20":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:19":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:18":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:17":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:16":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:15":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:14":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:13":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:12":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:11":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:10":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:09":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:08":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:07":{"price":1.179,"nominal":"1683001","volume":"20028","trades":"1"},"14:06":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"14:05":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"14:04":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"14:03":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"14:02":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"14:01":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"14:00":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"13:59":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"13:58":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"13:57":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"13:56":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"13:55":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"13:54":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"13:53":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"13:52":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"13:51":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"13:50":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"13:49":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"13:48":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"13:47":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"13:46":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"13:45":{"price":1.19,"nominal":"2","volume":"0","trades":"1"},"13:44":{"price":1.19,"nominal":"4281225","volume":"50947","trades":"2"},"13:43":{"price":1.19,"nominal":"4281225","volume":"50947","trades":"2"},"13:42":{"price":1.19,"nominal":"4281225","volume":"50947","trades":"2"},"13:41":{"price":1.19,"nominal":"4281225","volume":"50947","trades":"2"},"13:40":{"price":1.19,"nominal":"4281225","volume":"50947","trades":"2"},"13:39":{"price":1.19,"nominal":"4281225","volume":"50947","trades":"2"},"13:38":{"price":1.19,"nominal":"4281225","volume":"50947","trades":"2"},"13:37":{"price":1.19,"nominal":"4281225","volume":"50947","trades":"2"},"13:36":{"price":1.1905,"nominal":"62","volume":"1","trades":"1"},"13:35":{"price":1.1905,"nominal":"13","volume":"0","trades":"1"},"13:34":{"price":1.1905,"nominal":"13","volume":"0","trades":"1"},"13:33":{"price":1.1905,"nominal":"13","volume":"0","trades":"1"},"13:32":{"price":1.1905,"nominal":"13","volume":"0","trades":"1"},"13:31":{"price":1.1905,"nominal":"13","volume":"0","trades":"1"},"13:30":{"price":1.1905,"nominal":"13","volume":"0","trades":"1"},"13:29":{"price":1.1905,"nominal":"13","volume":"0","trades":"1"},"13:28":{"price":1.1905,"nominal":"220","volume":"3","trades":"1"},"13:27":{"price":1.1905,"nominal":"220","volume":"3","trades":"1"},"13:26":{"price":1.1905,"nominal":"220","volume":"3","trades":"1"},"13:25":{"price":1.1905,"nominal":"220","volume":"3","trades":"1"},"13:24":{"price":1.1905,"nominal":"3558","volume":"42","trades":"1"},"13:23":{"price":1.1905,"nominal":"3558","volume":"42","trades":"1"},"13:22":{"price":1.1905,"nominal":"3558","volume":"42","trades":"1"},"13:21":{"price":1.1905,"nominal":"3558","volume":"42","trades":"1"},"13:20":{"price":1.1905,"nominal":"3558","volume":"42","trades":"1"},"13:19":{"price":1.1905,"nominal":"3558","volume":"42","trades":"1"},"13:18":{"price":1.192,"nominal":"10000","volume":"119","trades":"1"},"13:17":{"price":1.192,"nominal":"10000","volume":"119","trades":"1"},"13:16":{"price":1.192,"nominal":"10000","volume":"119","trades":"1"},"13:15":{"price":1.1935,"nominal":"2124044","volume":"25276","trades":"1"},"13:14":{"price":1.1935,"nominal":"2124044","volume":"25276","trades":"1"},"13:13":{"price":1.1935,"nominal":"2124044","volume":"25276","trades":"1"},"13:12":{"price":1.1935,"nominal":"2124044","volume":"25276","trades":"1"},"13:11":{"price":1.1935,"nominal":"2124044","volume":"25276","trades":"1"},"13:10":{"price":1.1935,"nominal":"2124044","volume":"25276","trades":"1"},"13:09":{"price":1.1935,"nominal":"2124044","volume":"25276","trades":"1"},"13:08":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"13:07":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"13:06":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"13:05":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"13:04":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"13:03":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"13:02":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"13:01":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"13:00":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"12:59":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"12:58":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"12:57":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"12:56":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"12:55":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"12:54":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"12:53":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"12:52":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"12:51":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"12:50":{"price":1.19,"nominal":"149994","volume":"1786","trades":"1"},"12:49":{"price":1.19,"nominal":"167503","volume":"2000","trades":"2"},"12:48":{"price":1.194,"nominal":"1000","volume":"12","trades":"1"},"12:47":{"price":1.194,"nominal":"1000","volume":"12","trades":"1"},"12:46":{"price":1.194,"nominal":"1000","volume":"12","trades":"1"},"12:45":{"price":1.194,"nominal":"1000","volume":"12","trades":"1"},"12:44":{"price":1.1945,"nominal":"5","volume":"0","trades":"1"},"12:43":{"price":1.1945,"nominal":"5","volume":"0","trades":"1"},"12:42":{"price":1.1945,"nominal":"5","volume":"0","trades":"1"},"12:41":{"price":1.1945,"nominal":"5","volume":"0","trades":"1"},"12:40":{"price":1.1945,"nominal":"5","volume":"0","trades":"1"},"12:39":{"price":1.1945,"nominal":"5","volume":"0","trades":"1"},"12:38":{"price":1.1945,"nominal":"5","volume":"0","trades":"1"},"12:37":{"price":1.1945,"nominal":"5","volume":"0","trades":"1"},"12:36":{"price":1.1945,"nominal":"5","volume":"0","trades":"1"},"12:35":{"price":1.1945,"nominal":"5","volume":"0","trades":"1"},"12:34":{"price":1.1945,"nominal":"5","volume":"0","trades":"1"},"12:33":{"price":1.1945,"nominal":"5","volume":"0","trades":"1"},"12:32":{"price":1.1945,"nominal":"5","volume":"0","trades":"1"},"12:31":{"price":1.1945,"nominal":"501607","volume":"5969","trades":"1"},"12:30":{"price":1.1945,"nominal":"501607","volume":"5969","trades":"1"},"12:29":{"price":1.1945,"nominal":"501607","volume":"5969","trades":"1"},"12:28":{"price":1.1945,"nominal":"501607","volume":"5969","trades":"1"},"12:27":{"price":1.1945,"nominal":"501607","volume":"5969","trades":"1"},"12:26":{"price":1.1945,"nominal":"501607","volume":"5969","trades":"1"},"12:25":{"price":1.1945,"nominal":"501607","volume":"5969","trades":"1"},"12:24":{"price":1.19,"nominal":"61198590","volume":"728235","trades":"2"},"12:23":{"price":1.19,"nominal":"61198590","volume":"728235","trades":"2"},"12:22":{"price":1.19,"nominal":"61198590","volume":"728235","trades":"2"},"12:21":{"price":1.19,"nominal":"61198590","volume":"728235","trades":"2"},"12:20":{"price":1.19,"nominal":"1005","volume":"12","trades":"5"},"12:19":{"price":1.19,"nominal":"1005","volume":"12","trades":"5"},"12:18":{"price":1.19,"nominal":"1005","volume":"12","trades":"5"},"12:17":{"price":1.19,"nominal":"1005","volume":"12","trades":"5"},"12:16":{"price":1.19,"nominal":"1005","volume":"12","trades":"5"},"12:15":{"price":1.19,"nominal":"1005","volume":"12","trades":"5"},"12:14":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"12:13":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"12:12":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"12:11":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"12:10":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"12:09":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"12:08":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"12:07":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"12:06":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"12:05":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"12:04":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"12:03":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"12:02":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"12:01":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"12:00":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"11:59":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"11:58":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"11:57":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"11:56":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"11:55":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"11:54":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"11:53":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"11:52":{"price":1.1895,"nominal":"322894","volume":"3841","trades":"1"},"11:51":{"price":1.1895,"nominal":"1000","volume":"12","trades":"1"},"11:50":{"price":1.1895,"nominal":"1000","volume":"12","trades":"1"},"11:49":{"price":1.1895,"nominal":"500000","volume":"5897","trades":"1"},"11:48":{"price":1.1895,"nominal":"500000","volume":"5897","trades":"1"},"11:47":{"price":1.1895,"nominal":"500000","volume":"5897","trades":"1"},"11:46":{"price":1.1895,"nominal":"500000","volume":"5897","trades":"1"},"11:45":{"price":1.1895,"nominal":"500000","volume":"5897","trades":"1"},"11:44":{"price":1.1895,"nominal":"500000","volume":"5897","trades":"1"},"11:43":{"price":1.1895,"nominal":"500000","volume":"5897","trades":"1"},"11:42":{"price":1.1895,"nominal":"500000","volume":"5897","trades":"1"},"11:41":{"price":1.1895,"nominal":"500000","volume":"5897","trades":"1"},"11:40":{"price":1.1895,"nominal":"500000","volume":"5897","trades":"1"},"11:39":{"price":1.1895,"nominal":"500000","volume":"5897","trades":"1"},"11:38":{"price":1.1925,"nominal":"97351","volume":"1161","trades":"3"},"11:37":{"price":1.1925,"nominal":"97351","volume":"1161","trades":"3"},"11:36":{"price":1.1925,"nominal":"97351","volume":"1161","trades":"3"},"11:35":{"price":1.1925,"nominal":"97351","volume":"1161","trades":"3"},"11:34":{"price":1.1925,"nominal":"97351","volume":"1161","trades":"3"},"11:33":{"price":1.1925,"nominal":"97351","volume":"1161","trades":"3"},"11:32":{"price":1.1925,"nominal":"97351","volume":"1161","trades":"3"},"11:31":{"price":1.1925,"nominal":"97351","volume":"1161","trades":"3"},"11:30":{"price":1.1925,"nominal":"97351","volume":"1161","trades":"3"},"11:29":{"price":1.1925,"nominal":"97351","volume":"1161","trades":"3"},"11:28":{"price":1.1925,"nominal":"97351","volume":"1161","trades":"3"},"11:27":{"price":1.1925,"nominal":"97351","volume":"1161","trades":"3"},"11:26":{"price":1.1925,"nominal":"140228","volume":"1672","trades":"1"},"11:25":{"price":1.1925,"nominal":"140228","volume":"1672","trades":"1"},"11:24":{"price":1.1925,"nominal":"140228","volume":"1672","trades":"1"},"11:23":{"price":1.1925,"nominal":"140228","volume":"1672","trades":"1"},"11:22":{"price":1.1925,"nominal":"140228","volume":"1672","trades":"1"},"11:21":{"price":1.1925,"nominal":"140228","volume":"1672","trades":"1"},"11:20":{"price":1.1925,"nominal":"140228","volume":"1672","trades":"1"},"11:19":{"price":1.1925,"nominal":"1689","volume":"20","trades":"1"},"11:18":{"price":1.1925,"nominal":"1689","volume":"20","trades":"1"},"11:17":{"price":1.1925,"nominal":"1689","volume":"20","trades":"1"},"11:16":{"price":1.1925,"nominal":"1689","volume":"20","trades":"1"},"11:15":{"price":1.1925,"nominal":"1689","volume":"20","trades":"1"},"11:14":{"price":1.1925,"nominal":"1689","volume":"20","trades":"1"},"11:13":{"price":1.178,"nominal":"3564","volume":"42","trades":"3"},"11:12":{"price":1.178,"nominal":"3564","volume":"42","trades":"3"},"11:11":{"price":1.1835,"nominal":"150","volume":"2","trades":"1"},"11:10":{"price":1.1835,"nominal":"322450","volume":"3816","trades":"1"},"11:09":{"price":1.1835,"nominal":"322450","volume":"3816","trades":"1"},"11:08":{"price":1.1835,"nominal":"322450","volume":"3816","trades":"1"},"11:07":{"price":1.1835,"nominal":"322450","volume":"3816","trades":"1"},"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:59":{"price":1.1835,"nominal":"1000000","volume":"11835","trades":"2"},"10:57":{"price":1.1835,"nominal":"750","volume":"9","trades":"1"},"10:56":{"price":1.1835,"nominal":"4868","volume":"58","trades":"1"},"10:54":{"price":1.1835,"nominal":"76250","volume":"903","trades":"1"},"10:53":{"price":1.184,"nominal":"1440","volume":"17","trades":"1"},"10:45":{"price":1.207,"nominal":"262","volume":"3","trades":"2"},"10:43":{"price":1.184,"nominal":"5897","volume":"71","trades":"1"},"10:37":{"price":1.2085,"nominal":"4119012","volume":"48687","trades":"1"},"10:36":{"price":1.182,"nominal":"262376","volume":"3101","trades":"1"},"10:34":{"price":1.182,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:58":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:57":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:56":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:55":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:54":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:53":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:52":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:51":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:50":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:49":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:48":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:47":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:46":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:45":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:44":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:43":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:42":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:41":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:40":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:39":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:38":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:37":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:36":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:35":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:34":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:33":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:32":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:31":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:30":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:29":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:28":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:27":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:26":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:25":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:24":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:23":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:22":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:21":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:20":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:19":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:18":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:17":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:16":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:15":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:14":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:13":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:12":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:11":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:10":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:09":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:08":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:07":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:06":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:05":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:04":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:03":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:02":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:01":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"16:00":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:59":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:58":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:57":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:56":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:55":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:54":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:53":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:52":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:51":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:50":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:49":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:48":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:47":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:46":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:45":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:44":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:43":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:42":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:41":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:40":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:39":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:38":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:37":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:36":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:35":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:34":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:33":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:32":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:31":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:30":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:29":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:28":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:27":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:26":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:25":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:24":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:23":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:22":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:21":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:20":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:19":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:18":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:17":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:16":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:15":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:14":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:13":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:12":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:11":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:10":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:09":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:08":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:07":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:06":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:05":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:04":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:03":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:02":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:01":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"15:00":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:59":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:58":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:57":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:56":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:55":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:54":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:53":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:52":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:51":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:50":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:49":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:48":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:47":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:46":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:45":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:44":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:43":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:42":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:41":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:40":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:39":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:38":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:37":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:36":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:35":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:34":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:33":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:32":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:31":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:30":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:29":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:28":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:27":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:26":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:25":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:24":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:23":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:22":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:21":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:20":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:19":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:18":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:17":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:16":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:15":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:14":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:13":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:12":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:11":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:10":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:09":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:08":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:07":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:06":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:05":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:04":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:03":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:02":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:01":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"14:00":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:59":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:58":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:57":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:56":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:55":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:54":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:53":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:52":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:51":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:50":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:49":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:48":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:47":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:46":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:45":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:44":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:43":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:42":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:41":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:40":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:39":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:38":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:37":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:36":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:35":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:34":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:33":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:32":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:31":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:30":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:29":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:28":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:27":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:26":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:25":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:24":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:23":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:22":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:21":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:20":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:19":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:18":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:17":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:16":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:15":{"price":0.00085,"nominal":"10000","volume":"0","trades":"1"},"13:14":{"price":0.00085,"nominal":"501607","volume":"4","trades":"1"},"13:13":{"price":0.00085,"nominal":"501607","volume":"4","trades":"1"},"13:12":{"price":0.00085,"nominal":"501607","volume":"4","trades":"1"},"13:11":{"price":0.00085,"nominal":"501607","volume":"4","trades":"1"},"13:10":{"price":0.00085,"nominal":"501607","volume":"4","trades":"1"},"13:09":{"price":0.00085,"nominal":"501607","volume":"4","trades":"1"},"13:08":{"price":0.00085,"nominal":"501607","volume":"4","trades":"1"},"13:07":{"price":0.00085,"nominal":"501607","volume":"4","trades":"1"},"13:06":{"price":0.00085,"nominal":"501607","volume":"4","trades":"1"},"13:05":{"price":0.00085,"nominal":"501607","volume":"4","trades":"1"},"13:04":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"13:03":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"13:02":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"13:01":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"13:00":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:59":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:58":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:57":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:56":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:55":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:54":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:53":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:52":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:51":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:50":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:49":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:48":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:47":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:46":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:45":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:44":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:43":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:42":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:41":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:40":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:39":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:38":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:37":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:36":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:35":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:34":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:33":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:32":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:31":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:30":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:29":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:28":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:27":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:26":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:25":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:24":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:23":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:22":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:21":{"price":0.00083,"nominal":"930000","volume":"8","trades":"2"},"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1.1905,"return":-0.13},"1w":{"date":"2026-03-12","prev":1.185,"return":0.34},"1m":{"date":"2026-02-19","prev":1.177,"return":1.02},"3m":{"date":"2025-12-19","prev":1.1085,"return":7.26},"6m":{"date":"2025-09-19","prev":0.7991,"return":48.79},"9m":{"date":"2025-06-19","prev":1.092,"return":8.88}},"ytm":{"1d":{"date":"2026-03-18","prev":26.17979,"return":9},"1w":{"date":"2026-03-12","prev":26.21932,"return":5},"1m":{"date":"2026-02-19","prev":25.90452,"return":36},"3m":{"date":"2025-12-19","prev":26.90079,"return":-62},"6m":{"date":"2025-09-19","prev":48.55095,"return":-2227},"9m":{"date":"2025-06-19","prev":27.77102,"return":-149}}}}},"V":{"ticker":"V","name":"Visa","kind":"cedear","img":"V","currency":{"ARS":"V"},"data":{"ARS":{"daily":{"2026-03-19":{"price":24460,"nominal":"23508","volume":"573349320"},"2026-03-18":{"price":24440,"nominal":"51796","volume":"1276029720"},"2026-03-17":{"price":25180,"nominal":"18805","volume":"475673520"},"2026-03-16":{"price":25380,"nominal":"18256","volume":"460048220"},"2026-03-13":{"price":25080,"nominal":"18474","volume":"461704640"},"2026-03-12":{"price":24860,"nominal":"10806","volume":"269919000"},"2026-03-11":{"price":25020,"nominal":"28147","volume":"707221950"},"2026-03-10":{"price":25620,"nominal":"15190","volume":"389726400"},"2026-03-09":{"price":25880,"nominal":"14686","volume":"377329320"},"2026-03-06":{"price":26020,"nominal":"18794","volume":"486337320"},"2026-03-05":{"price":26120,"nominal":"18057","volume":"469916460"},"2026-03-04":{"price":26280,"nominal":"17459","volume":"459096440"},"2026-03-03":{"price":26440,"nominal":"13300","volume":"347363860"},"2026-03-02":{"price":26140,"nominal":"12597","volume":"327320580"},"2026-02-27":{"price":25860,"nominal":"25851","volume":"672707200"},"2026-02-26":{"price":26040,"nominal":"15146","volume":"395116440"},"2026-02-25":{"price":25620,"nominal":"19887","volume":"502775790"},"2026-02-24":{"price":24710,"nominal":"31038","volume":"765459330"},"2026-02-23":{"price":24540,"nominal":"42814","volume":"1063388820"},"2026-02-20":{"price":25900,"nominal":"13957","volume":"360857500"},"2026-02-19":{"price":25600,"nominal":"23932","volume":"612147760"},"2026-02-18":{"price":26020,"nominal":"15207","volume":"397123380"},"2026-02-13":{"price":25720,"nominal":"54712","volume":"1420007600"},"2026-02-12":{"price":26700,"nominal":"32542","volume":"869695560"},"2026-02-11":{"price":27020,"nominal":"12354","volume":"332513700"},"2026-02-10":{"price":26920,"nominal":"24806","volume":"665021240"},"2026-02-09":{"price":26780,"nominal":"23027","volume":"620742460"},"2026-02-06":{"price":27320,"nominal":"29990","volume":"823382980"},"2026-02-05":{"price":27660,"nominal":"24357","volume":"675902860"},"2026-02-04":{"price":27440,"nominal":"22288","volume":"608169620"},"2026-02-03":{"price":27480,"nominal":"23359","volume":"646823480"},"2026-02-02":{"price":27740,"nominal":"33791","volume":"930961480"},"2026-01-30":{"price":27040,"nominal":"52043","volume":"1412594020"},"2026-01-29":{"price":27880,"nominal":"139546","volume":"3864141100"},"2026-01-28":{"price":27420,"nominal":"35386","volume":"968500020"},"2026-01-27":{"price":27340,"nominal":"48193","volume":"1324358740"},"2026-01-26":{"price":27540,"nominal":"43897","volume":"1206384340"},"2026-01-23":{"price":27420,"nominal":"26552","volume":"727547000"},"2026-01-22":{"price":27400,"nominal":"28613","volume":"780760300"},"2026-01-21":{"price":27520,"nominal":"30939","volume":"848093360"},"2026-01-20":{"price":27520,"nominal":"43452","volume":"1192499220"},"2026-01-19":{"price":28400,"nominal":"6158","volume":"173146340"},"2026-01-16":{"price":27760,"nominal":"35678","volume":"986108580"},"2026-01-15":{"price":27580,"nominal":"36116","volume":"1001960320"},"2026-01-14":{"price":27800,"nominal":"41912","volume":"1162756520"},"2026-01-13":{"price":28040,"nominal":"70629","volume":"1973006140"},"2026-01-12":{"price":29260,"nominal":"18576","volume":"541013280"},"2026-01-09":{"price":29840,"nominal":"9126","volume":"273010760"},"2026-01-08":{"price":30060,"nominal":"8346","volume":"251091220"},"2026-01-07":{"price":30360,"nominal":"13461","volume":"408765040"},"2026-01-06":{"price":30580,"nominal":"15661","volume":"475420580"},"2026-01-05":{"price":30460,"nominal":"17157","volume":"519928020"},"2026-01-02":{"price":29840,"nominal":"16111","volume":"478777440"},"2025-12-30":{"price":29860,"nominal":"18842","volume":"567047580"},"2025-12-29":{"price":30080,"nominal":"14861","volume":"447772340"},"2025-12-26":{"price":30120,"nominal":"10120","volume":"304461240"},"2025-12-24":{"price":30140,"nominal":"1011","volume":"30447080"},"2025-12-23":{"price":29980,"nominal":"13299","volume":"402004720"},"2025-12-22":{"price":30220,"nominal":"17525","volume":"529791440"},"2025-12-19":{"price":29960,"nominal":"15481","volume":"462772540"},"2025-12-18":{"price":29760,"nominal":"22396","volume":"665233800"},"2025-12-17":{"price":29900,"nominal":"16356","volume":"486409200"},"2025-12-16":{"price":29580,"nominal":"22870","volume":"677653320"},"2025-12-15":{"price":29380,"nominal":"20704","volume":"605753680"},"2025-12-12":{"price":29280,"nominal":"15359","volume":"448126200"},"2025-12-11":{"price":28900,"nominal":"23164","volume":"661236020"},"2025-12-10":{"price":27380,"nominal":"14627","volume":"400247140"},"2025-12-09":{"price":27200,"nominal":"19523","volume":"532192740"},"2025-12-05":{"price":27860,"nominal":"16045","volume":"444814640"},"2025-12-04":{"price":27360,"nominal":"22645","volume":"619763200"},"2025-12-03":{"price":27840,"nominal":"14386","volume":"400994120"},"2025-12-02":{"price":27980,"nominal":"13655","volume":"381532600"},"2025-12-01":{"price":27940,"nominal":"12405","volume":"346825940"},"2025-11-28":{"price":28380,"nominal":"18469","volume":"521922280"},"2025-11-27":{"price":28700,"nominal":"5563","volume":"159269860"},"2025-11-26":{"price":28520,"nominal":"12466","volume":"354798960"},"2025-11-25":{"price":28480,"nominal":"24424","volume":"687870880"},"2025-11-21":{"price":27560,"nominal":"7819","volume":"215799040"},"2025-11-20":{"price":27040,"nominal":"20105","volume":"540221800"},"2025-11-19":{"price":26380,"nominal":"19992","volume":"525774120"},"2025-11-18":{"price":26260,"nominal":"37158","volume":"976525660"},"2025-11-17":{"price":26900,"nominal":"24246","volume":"657718040"},"2025-11-14":{"price":27360,"nominal":"29850","volume":"817469420"},"2025-11-13":{"price":27760,"nominal":"18137","volume":"505485260"},"2025-11-12":{"price":27920,"nominal":"22922","volume":"639347220"},"2025-11-11":{"price":27760,"nominal":"14169","volume":"391035160"},"2025-11-10":{"price":27620,"nominal":"16538","volume":"454831340"},"2025-11-07":{"price":27540,"nominal":"15537","volume":"432890040"},"2025-11-06":{"price":28140,"nominal":"11798","volume":"329839380"},"2025-11-05":{"price":28300,"nominal":"18155","volume":"513620580"},"2025-11-04":{"price":28500,"nominal":"24429","volume":"696586260"},"2025-11-03":{"price":28560,"nominal":"31317","volume":"885415280"},"2025-10-31":{"price":28560,"nominal":"29635","volume":"838045440"},"2025-10-30":{"price":28520,"nominal":"30491","volume":"875197240"},"2025-10-29":{"price":28200,"nominal":"46344","volume":"1310001620"},"2025-10-28":{"price":28880,"nominal":"65766","volume":"1895090440"},"2025-10-27":{"price":28200,"nominal":"61812","volume":"1723248580"},"2025-10-24":{"price":30260,"nominal":"23315","volume":"699339020"},"2025-10-23":{"price":29920,"nominal":"44650","volume":"1351820640"},"2025-10-22":{"price":30960,"nominal":"37569","volume":"1164542500"},"2025-10-21":{"price":31120,"nominal":"38757","volume":"1195474220"},"2025-10-20":{"price":30060,"nominal":"15290","volume":"452777920"},"2025-10-17":{"price":29380,"nominal":"45756","volume":"1315221080"},"2025-10-16":{"price":27820,"nominal":"33382","volume":"924287980"},"2025-10-15":{"price":28120,"nominal":"13804","volume":"389697240"},"2025-10-14":{"price":28480,"nominal":"30737","volume":"864807100"},"2025-10-13":{"price":27340,"nominal":"24418","volume":"664860060"},"2025-10-09":{"price":28040,"nominal":"44417","volume":"1300269640"},"2025-10-08":{"price":30240,"nominal":"29604","volume":"905636680"},"2025-10-07":{"price":30500,"nominal":"63089","volume":"1901704460"},"2025-10-06":{"price":29500,"nominal":"23000","volume":"679669420"},"2025-10-03":{"price":29700,"nominal":"47229","volume":"1415807980"},"2025-10-02":{"price":29900,"nominal":"54544","volume":"1638718180"},"2025-10-01":{"price":30400,"nominal":"107126","volume":"3240896760"},"2025-09-30":{"price":29240,"nominal":"97412","volume":"2806243400"},"2025-09-29":{"price":28240,"nominal":"34566","volume":"962956280"},"2025-09-26":{"price":27540,"nominal":"26191","volume":"709397240"},"2025-09-25":{"price":26140,"nominal":"17894","volume":"465950040"},"2025-09-24":{"price":26240,"nominal":"20182","volume":"529835960"},"2025-09-23":{"price":26660,"nominal":"24677","volume":"650737400"},"2025-09-22":{"price":27520,"nominal":"25079","volume":"694359060"},"2025-09-19":{"price":29720,"nominal":"48905","volume":"1438439940"},"2025-09-18":{"price":29340,"nominal":"59966","volume":"1746679240"},"2025-09-17":{"price":28760,"nominal":"29586","volume":"842506780"},"2025-09-16":{"price":27940,"nominal":"50489","volume":"1403144540"},"2025-09-15":{"price":28160,"nominal":"51375","volume":"1437242820"},"2025-09-12":{"price":27940,"nominal":"20959","volume":"581648420"},"2025-09-11":{"price":27600,"nominal":"17001","volume":"463983180"},"2025-09-10":{"price":26960,"nominal":"14194","volume":"382423140"},"2025-09-09":{"price":27440,"nominal":"8344","volume":"229411700"},"2025-09-08":{"price":27380,"nominal":"15629","volume":"429788600"},"2025-09-05":{"price":26425,"nominal":"23397","volume":"621160050"},"2025-09-04":{"price":26900,"nominal":"15294","volume":"411221725"},"2025-09-03":{"price":26725,"nominal":"10002","volume":"265638675"},"2025-09-02":{"price":26650,"nominal":"13936","volume":"370322450"},"2025-09-01":{"price":26450,"nominal":"7961","volume":"215385325"},"2025-08-29":{"price":26525,"nominal":"12765","volume":"334159525"},"2025-08-28":{"price":26200,"nominal":"6702","volume":"175691250"},"2025-08-27":{"price":26425,"nominal":"15499","volume":"410971675"},"2025-08-26":{"price":26475,"nominal":"14684","volume":"387798975"},"2025-08-25":{"price":26425,"nominal":"10983","volume":"288813200"},"2025-08-22":{"price":25900,"nominal":"10803","volume":"279261600"},"2025-08-21":{"price":25200,"nominal":"27961","volume":"703553775"},"2025-08-20":{"price":25025,"nominal":"24445","volume":"614095825"},"2025-08-19":{"price":24800,"nominal":"10426","volume":"259068425"},"2025-08-18":{"price":24850,"nominal":"8622","volume":"213999475"},"2025-08-14":{"price":25150,"nominal":"4432","volume":"111449875"},"2025-08-13":{"price":25175,"nominal":"8734","volume":"219982300"},"2025-08-12":{"price":24800,"nominal":"11890","volume":"294335325"},"2025-08-11":{"price":24700,"nominal":"9265","volume":"230549700"},"2025-08-08":{"price":24950,"nominal":"10565","volume":"263006825"},"2025-08-07":{"price":24500,"nominal":"18883","volume":"466381325"},"2025-08-06":{"price":25200,"nominal":"8481","volume":"213560200"},"2025-08-05":{"price":25250,"nominal":"18615","volume":"471296575"},"2025-08-04":{"price":25850,"nominal":"10572","volume":"273938575"},"2025-08-01":{"price":25700,"nominal":"9363","volume":"241456325"},"2025-07-31":{"price":26175,"nominal":"7758","volume":"204493225"},"2025-07-30":{"price":25725,"nominal":"13708","volume":"350103900"},"2025-07-29":{"price":25350,"nominal":"11228","volume":"285907525"},"2025-07-28":{"price":25600,"nominal":"9549","volume":"244083475"},"2025-07-25":{"price":25600,"nominal":"6563","volume":"167385175"},"2025-07-24":{"price":25125,"nominal":"13346","volume":"335619350"},"2025-07-23":{"price":25025,"nominal":"7429","volume":"185561575"},"2025-07-22":{"price":24650,"nominal":"7480","volume":"185620475"},"2025-07-21":{"price":25125,"nominal":"9605","volume":"242697800"},"2025-07-18":{"price":25100,"nominal":"6038","volume":"151313300"},"2025-07-17":{"price":25025,"nominal":"5346","volume":"132793300"},"2025-07-16":{"price":24775,"nominal":"6264","volume":"154647975"},"2025-07-15":{"price":24675,"nominal":"15706","volume":"389610125"},"2025-07-14":{"price":25300,"nominal":"13382","volume":"336105600"},"2025-07-11":{"price":24500,"nominal":"13641","volume":"335142625"},"2025-07-10":{"price":25125,"nominal":"5900","volume":"148389975"},"2025-07-08":{"price":24825,"nominal":"6348","volume":"158554250"},"2025-07-07":{"price":25275,"nominal":"11711","volume":"293990675"},"2025-07-04":{"price":25350,"nominal":"4528","volume":"113829250"},"2025-07-03":{"price":24775,"nominal":"16284","volume":"401868875"},"2025-07-02":{"price":24400,"nominal":"9775","volume":"237450800"},"2025-07-01":{"price":24450,"nominal":"17051","volume":"413593450"},"2025-06-30":{"price":23950,"nominal":"14071","volume":"334498775"},"2025-06-27":{"price":23350,"nominal":"10165","volume":"237148950"},"2025-06-26":{"price":23200,"nominal":"10716","volume":"247143575"},"2025-06-25":{"price":23125,"nominal":"4006","volume":"92347025"},"2025-06-24":{"price":23225,"nominal":"12207","volume":"282601325"},"2025-06-23":{"price":22675,"nominal":"31534","volume":"699807600"},"2025-06-19":{"price":22350,"nominal":"2804","volume":"62215525"},"2025-06-18":{"price":22075,"nominal":"14665","volume":"328980075"},"2025-06-17":{"price":23500,"nominal":"5463","volume":"128577650"},"2025-06-13":{"price":23350,"nominal":"23234","volume":"541797725"},"2025-06-12":{"price":24500,"nominal":"4073","volume":"100251100"},"2025-06-11":{"price":24675,"nominal":"2813","volume":"69588575"},"2025-06-10":{"price":24575,"nominal":"5495","volume":"134709075"},"2025-06-09":{"price":24425,"nominal":"4410","volume":"107440250"},"2025-06-06":{"price":24625,"nominal":"2349","volume":"57759800"},"2025-06-05":{"price":24450,"nominal":"3200","volume":"78561975"},"2025-06-04":{"price":24475,"nominal":"6058","volume":"148319050"},"2025-06-03":{"price":24350,"nominal":"4122","volume":"99686000"},"2025-06-02":{"price":24175,"nominal":"2786","volume":"67005950"},"2025-05-30":{"price":24550,"nominal":"7345","volume":"179180325"},"2025-05-29":{"price":23975,"nominal":"2670","volume":"63740750"},"2025-05-28":{"price":23475,"nominal":"3302","volume":"77617375"},"2025-05-27":{"price":23450,"nominal":"37245","volume":"867759500"},"2025-05-26":{"price":22700,"nominal":"981","volume":"22314125"},"2025-05-23":{"price":22875,"nominal":"2674","volume":"61001025"},"2025-05-22":{"price":23150,"nominal":"21276","volume":"492262350"},"2025-05-21":{"price":23175,"nominal":"13654","volume":"318797075"},"2025-05-20":{"price":23775,"nominal":"2833","volume":"67218650"},"2025-05-19":{"price":23775,"nominal":"5842","volume":"138426550"},"2025-05-16":{"price":23750,"nominal":"3879","volume":"91894125"},"2025-05-15":{"price":23375,"nominal":"7146","volume":"166592025"},"2025-05-14":{"price":22875,"nominal":"3490","volume":"79879150"},"2025-05-13":{"price":22925,"nominal":"3314","volume":"75786375"},"2025-05-12":{"price":22850,"nominal":"5544","volume":"126130275"},"2025-05-09":{"price":22625,"nominal":"3415","volume":"76882275"},"2025-05-08":{"price":22600,"nominal":"3478","volume":"79029575"},"2025-05-07":{"price":22650,"nominal":"4498","volume":"102483625"},"2025-05-06":{"price":23500,"nominal":"6267","volume":"147279375"},"2025-05-05":{"price":23550,"nominal":"3619","volume":"84519825"},"2025-04-30":{"price":22875,"nominal":"4368","volume":"98938750"},"2025-04-29":{"price":22575,"nominal":"4064","volume":"91580350"},"2025-04-28":{"price":22400,"nominal":"3389","volume":"75290850"},"2025-04-25":{"price":22450,"nominal":"3596","volume":"80204725"},"2025-04-24":{"price":22425,"nominal":"2760","volume":"62008825"},"2025-04-23":{"price":21950,"nominal":"3449","volume":"75727525"},"2025-04-22":{"price":21325,"nominal":"3272","volume":"67897600"},"2025-04-21":{"price":20125,"nominal":"18411","volume":"366873150"},"2025-04-16":{"price":21700,"nominal":"44346","volume":"989342400"},"2025-04-15":{"price":23350,"nominal":"4950","volume":"115444125"},"2025-04-14":{"price":23325,"nominal":"24551","volume":"569569625"},"2025-04-11":{"price":24825,"nominal":"6630","volume":"165677850"},"2025-04-10":{"price":24600,"nominal":"6203","volume":"150913050"},"2025-04-09":{"price":24725,"nominal":"8602","volume":"209817875"},"2025-04-08":{"price":23350,"nominal":"10145","volume":"246235550"},"2025-04-07":{"price":23600,"nominal":"15950","volume":"374339750"},"2025-04-04":{"price":23225,"nominal":"0","volume":"0"},"2025-04-03":{"price":24925,"nominal":"4541","volume":"113698425"},"2025-04-01":{"price":25275,"nominal":"9558","volume":"241637675"},"2025-03-31":{"price":25575,"nominal":"11037","volume":"280774825"},"2025-03-28":{"price":24875,"nominal":"7816","volume":"195493550"},"2025-03-27":{"price":25225,"nominal":"14962","volume":"376822000"},"2025-03-26":{"price":24800,"nominal":"3226","volume":"80567000"},"2025-03-25":{"price":24850,"nominal":"6183","volume":"152901350"},"2025-03-21":{"price":24150,"nominal":"6640","volume":"160610350"},"2025-03-20":{"price":24300,"nominal":"2940","volume":"71298325"},"2025-03-19":{"price":24350,"nominal":"5537","volume":"135152425"},"2025-03-18":{"price":24150,"nominal":"8374","volume":"199564150"},"2025-03-17":{"price":23325,"nominal":"40251","volume":"939752025"}},"intraday":{"2026-03-19":{"16:59":{"price":24450,"nominal":"37","volume":"906460","trades":"4"},"16:58":{"price":24450,"nominal":"37","volume":"906460","trades":"4"},"16:57":{"price":24500,"nominal":"285","volume":"6982450","trades":"2"},"16:56":{"price":24500,"nominal":"4","volume":"97910","trades":"2"},"16:55":{"price":24470,"nominal":"7","volume":"171360","trades":"3"},"16:54":{"price":24470,"nominal":"7","volume":"171360","trades":"3"},"16:53":{"price":24480,"nominal":"86","volume":"2102750","trades":"4"},"16:52":{"price":24460,"nominal":"51","volume":"1246440","trades":"1"},"16:51":{"price":24440,"nominal":"164","volume":"4007740","trades":"6"},"16:50":{"price":24410,"nominal":"146","volume":"3566730","trades":"5"},"16:49":{"price":24430,"nominal":"104","volume":"2541340","trades":"8"},"16:48":{"price":24470,"nominal":"40","volume":"978220","trades":"3"},"16:47":{"price":24440,"nominal":"29","volume":"709080","trades":"6"},"16:46":{"price":24440,"nominal":"29","volume":"709080","trades":"6"},"16:45":{"price":24460,"nominal":"7","volume":"171290","trades":"1"},"16:44":{"price":24470,"nominal":"37","volume":"905430","trades":"4"},"16:43":{"price":24480,"nominal":"88","volume":"2154240","trades":"2"},"16:42":{"price":24480,"nominal":"96","volume":"2347740","trades":"3"},"16:41":{"price":24480,"nominal":"96","volume":"2347740","trades":"3"},"16:40":{"price":24470,"nominal":"40","volume":"978400","trades":"1"},"16:39":{"price":24460,"nominal":"2","volume":"48900","trades":"1"},"16:38":{"price":24460,"nominal":"2","volume":"48900","trades":"1"},"16:37":{"price":24450,"nominal":"37","volume":"903090","trades":"4"},"16:36":{"price":24430,"nominal":"5","volume":"122100","trades":"1"},"16:35":{"price":24420,"nominal":"221","volume":"5393660","trades":"5"},"16:34":{"price":24400,"nominal":"165","volume":"4031480","trades":"7"},"16:33":{"price":24410,"nominal":"30","volume":"733500","trades":"3"},"16:32":{"price":24410,"nominal":"30","volume":"733500","trades":"3"},"16:31":{"price":24410,"nominal":"30","volume":"733500","trades":"3"},"16:30":{"price":24450,"nominal":"78","volume":"1906290","trades":"5"},"16:29":{"price":24440,"nominal":"25","volume":"611220","trades":"2"},"16:28":{"price":24440,"nominal":"65","volume":"1589200","trades":"6"},"16:27":{"price":24450,"nominal":"207","volume":"5059070","trades":"4"},"16:26":{"price":24440,"nominal":"92","volume":"2250860","trades":"4"},"16:25":{"price":24470,"nominal":"1","volume":"24480","trades":"1"},"16:24":{"price":24480,"nominal":"30","volume":"734730","trades":"2"},"16:23":{"price":24500,"nominal":"13","volume":"318530","trades":"5"},"16:22":{"price":24510,"nominal":"51","volume":"1250000","trades":"2"},"16:21":{"price":24500,"nominal":"47","volume":"1150580","trades":"4"},"16:20":{"price":24500,"nominal":"42","volume":"1028720","trades":"3"},"16:19":{"price":24500,"nominal":"51","volume":"1249030","trades":"3"},"16:18":{"price":24530,"nominal":"5","volume":"122490","trades":"2"},"16:17":{"price":24500,"nominal":"2","volume":"49040","trades":"2"},"16:16":{"price":24520,"nominal":"6","volume":"147060","trades":"2"},"16:15":{"price":24500,"nominal":"2","volume":"49000","trades":"1"},"16:14":{"price":24500,"nominal":"49","volume":"1200010","trades":"1"},"16:13":{"price":24490,"nominal":"144","volume":"3527430","trades":"5"},"16:12":{"price":24530,"nominal":"181","volume":"4441560","trades":"4"},"16:11":{"price":24530,"nominal":"21","volume":"514880","trades":"5"},"16:10":{"price":24530,"nominal":"21","volume":"514880","trades":"5"},"16:09":{"price":24540,"nominal":"11","volume":"269960","trades":"3"},"16:08":{"price":24540,"nominal":"11","volume":"269400","trades":"2"},"16:07":{"price":24540,"nominal":"11","volume":"269400","trades":"2"},"16:06":{"price":24540,"nominal":"11","volume":"269400","trades":"2"},"16:05":{"price":24490,"nominal":"70","volume":"1714570","trades":"7"},"16:04":{"price":24480,"nominal":"11","volume":"268840","trades":"1"},"16:03":{"price":24440,"nominal":"80","volume":"1953970","trades":"7"},"16:02":{"price":24440,"nominal":"80","volume":"1953970","trades":"7"},"16:01":{"price":24440,"nominal":"80","volume":"1953970","trades":"7"},"16:00":{"price":24430,"nominal":"34","volume":"830220","trades":"3"},"15:59":{"price":24430,"nominal":"34","volume":"830220","trades":"3"},"15:58":{"price":24430,"nominal":"12","volume":"293000","trades":"2"},"15:57":{"price":24400,"nominal":"5","volume":"121720","trades":"2"},"15:56":{"price":24400,"nominal":"5","volume":"121720","trades":"2"},"15:55":{"price":24340,"nominal":"5","volume":"121680","trades":"2"},"15:54":{"price":24340,"nominal":"1","volume":"24340","trades":"1"},"15:53":{"price":24340,"nominal":"10","volume":"243340","trades":"1"},"15:52":{"price":24330,"nominal":"1","volume":"24350","trades":"2"},"15:51":{"price":24350,"nominal":"60","volume":"1461100","trades":"3"},"15:50":{"price":24350,"nominal":"60","volume":"1461100","trades":"3"},"15:49":{"price":24330,"nominal":"7","volume":"170240","trades":"3"},"15:48":{"price":24320,"nominal":"24","volume":"583680","trades":"2"},"15:47":{"price":24320,"nominal":"24","volume":"583680","trades":"2"},"15:46":{"price":24320,"nominal":"30","volume":"729320","trades":"2"},"15:45":{"price":24310,"nominal":"4","volume":"97240","trades":"1"},"15:44":{"price":24310,"nominal":"4","volume":"97240","trades":"1"},"15:43":{"price":24310,"nominal":"61","volume":"1482910","trades":"4"},"15:42":{"price":24310,"nominal":"2","volume":"48580","trades":"1"},"15:41":{"price":24290,"nominal":"3","volume":"72910","trades":"2"},"15:40":{"price":24300,"nominal":"30","volume":"729350","trades":"3"},"15:39":{"price":24310,"nominal":"1","volume":"24300","trades":"1"},"15:38":{"price":24300,"nominal":"5","volume":"121600","trades":"1"},"15:37":{"price":24320,"nominal":"1","volume":"24320","trades":"1"},"15:36":{"price":24320,"nominal":"4","volume":"97240","trades":"1"},"15:35":{"price":24310,"nominal":"8","volume":"194220","trades":"1"},"15:34":{"price":24270,"nominal":"2","volume":"48600","trades":"3"},"15:33":{"price":24300,"nominal":"1","volume":"24300","trades":"1"},"15:32":{"price":24300,"nominal":"20","volume":"485990","trades":"1"},"15:31":{"price":24300,"nominal":"227","volume":"5513830","trades":"2"},"15:30":{"price":24290,"nominal":"38","volume":"923320","trades":"10"},"15:29":{"price":24310,"nominal":"118","volume":"2867400","trades":"9"},"15:28":{"price":24300,"nominal":"10","volume":"243170","trades":"4"},"15:27":{"price":24330,"nominal":"5","volume":"121650","trades":"3"},"15:26":{"price":24330,"nominal":"12","volume":"291960","trades":"2"},"15:25":{"price":24330,"nominal":"1","volume":"24330","trades":"1"},"15:24":{"price":24330,"nominal":"61","volume":"1484130","trades":"7"},"15:23":{"price":24330,"nominal":"9","volume":"219060","trades":"1"},"15:22":{"price":24340,"nominal":"181","volume":"4407350","trades":"2"},"15:21":{"price":24340,"nominal":"181","volume":"4407350","trades":"2"},"15:20":{"price":24350,"nominal":"15","volume":"364990","trades":"6"},"15:19":{"price":24350,"nominal":"60","volume":"1459800","trades":"1"},"15:18":{"price":24330,"nominal":"10","volume":"243300","trades":"1"},"15:17":{"price":24330,"nominal":"10","volume":"243300","trades":"1"},"15:16":{"price":24330,"nominal":"2","volume":"48680","trades":"1"},"15:15":{"price":24340,"nominal":"1","volume":"24350","trades":"1"},"15:14":{"price":24350,"nominal":"16","volume":"389440","trades":"1"},"15:13":{"price":24340,"nominal":"32","volume":"777470","trades":"4"},"15:12":{"price":24340,"nominal":"32","volume":"777470","trades":"4"},"15:11":{"price":24320,"nominal":"61","volume":"1481760","trades":"5"},"15:10":{"price":24330,"nominal":"496","volume":"12064730","trades":"6"},"15:09":{"price":24320,"nominal":"168","volume":"4087400","trades":"4"},"15:08":{"price":24330,"nominal":"4","volume":"97240","trades":"2"},"15:07":{"price":24300,"nominal":"74","volume":"1799690","trades":"4"},"15:06":{"price":24330,"nominal":"12","volume":"291780","trades":"2"},"15:05":{"price":24310,"nominal":"6","volume":"145800","trades":"1"},"15:04":{"price":24310,"nominal":"6","volume":"145800","trades":"1"},"15:03":{"price":24300,"nominal":"104","volume":"2523770","trades":"7"},"15:02":{"price":24300,"nominal":"63","volume":"1531520","trades":"2"},"15:01":{"price":24310,"nominal":"7","volume":"169960","trades":"1"},"15:00":{"price":24280,"nominal":"110","volume":"2670820","trades":"9"},"14:59":{"price":24290,"nominal":"69","volume":"1677380","trades":"6"},"14:58":{"price":24300,"nominal":"3","volume":"72950","trades":"2"},"14:57":{"price":24310,"nominal":"8","volume":"194620","trades":"2"},"14:56":{"price":24310,"nominal":"8","volume":"194620","trades":"2"},"14:55":{"price":24330,"nominal":"12","volume":"291950","trades":"3"},"14:54":{"price":24330,"nominal":"37","volume":"900210","trades":"3"},"14:53":{"price":24330,"nominal":"47","volume":"1143450","trades":"2"},"14:52":{"price":24310,"nominal":"26","volume":"631760","trades":"3"},"14:51":{"price":24310,"nominal":"26","volume":"631760","trades":"3"},"14:50":{"price":24300,"nominal":"1476","volume":"35866800","trades":"1"},"14:49":{"price":24300,"nominal":"8","volume":"194360","trades":"3"},"14:48":{"price":24300,"nominal":"103","volume":"2501060","trades":"3"},"14:47":{"price":24310,"nominal":"8","volume":"194380","trades":"2"},"14:46":{"price":24310,"nominal":"8","volume":"194380","trades":"2"},"14:45":{"price":24300,"nominal":"193","volume":"4689860","trades":"3"},"14:44":{"price":24260,"nominal":"20","volume":"485560","trades":"2"},"14:43":{"price":24270,"nominal":"2","volume":"48560","trades":"4"},"14:42":{"price":24280,"nominal":"1","volume":"24300","trades":"1"},"14:41":{"price":24300,"nominal":"1","volume":"24310","trades":"1"},"14:40":{"price":24310,"nominal":"24","volume":"583380","trades":"2"},"14:39":{"price":24300,"nominal":"1","volume":"24310","trades":"1"},"14:38":{"price":24310,"nominal":"18","volume":"437750","trades":"2"},"14:37":{"price":24310,"nominal":"54","volume":"1311960","trades":"6"},"14:36":{"price":24300,"nominal":"69","volume":"1676520","trades":"5"},"14:35":{"price":24320,"nominal":"1","volume":"24320","trades":"1"},"14:34":{"price":24320,"nominal":"1","volume":"24310","trades":"1"},"14:33":{"price":24310,"nominal":"1","volume":"24310","trades":"1"},"14:32":{"price":24310,"nominal":"37","volume":"899570","trades":"2"},"14:31":{"price":24330,"nominal":"41","volume":"997920","trades":"2"},"14:30":{"price":24340,"nominal":"1300","volume":"31564320","trades":"7"},"14:29":{"price":24280,"nominal":"2","volume":"48620","trades":"1"},"14:28":{"price":24280,"nominal":"2","volume":"48620","trades":"1"},"14:27":{"price":24310,"nominal":"20","volume":"486200","trades":"1"},"14:26":{"price":24310,"nominal":"20","volume":"486460","trades":"6"},"14:25":{"price":24330,"nominal":"37","volume":"898960","trades":"2"},"14:24":{"price":24280,"nominal":"3","volume":"72940","trades":"4"},"14:23":{"price":24280,"nominal":"86","volume":"2090520","trades":"7"},"14:22":{"price":24280,"nominal":"86","volume":"2090520","trades":"7"},"14:21":{"price":24330,"nominal":"267","volume":"6496010","trades":"4"},"14:20":{"price":24320,"nominal":"8","volume":"194530","trades":"3"},"14:19":{"price":24280,"nominal":"1","volume":"24330","trades":"1"},"14:18":{"price":24280,"nominal":"1","volume":"24330","trades":"1"},"14:17":{"price":24330,"nominal":"650","volume":"15814190","trades":"6"},"14:16":{"price":24320,"nominal":"11","volume":"267520","trades":"1"},"14:15":{"price":24320,"nominal":"16","volume":"388320","trades":"1"},"14:14":{"price":24270,"nominal":"43","volume":"1045240","trades":"5"},"14:13":{"price":24310,"nominal":"160","volume":"3889860","trades":"4"},"14:12":{"price":24310,"nominal":"4","volume":"97200","trades":"1"},"14:11":{"price":24300,"nominal":"617","volume":"14986950","trades":"4"},"14:10":{"price":24290,"nominal":"5","volume":"121400","trades":"2"},"14:09":{"price":24280,"nominal":"15","volume":"364190","trades":"3"},"14:08":{"price":24280,"nominal":"27","volume":"655680","trades":"3"},"14:07":{"price":24310,"nominal":"3","volume":"72900","trades":"1"},"14:06":{"price":24300,"nominal":"12","volume":"291600","trades":"3"},"14:05":{"price":24300,"nominal":"193","volume":"4690230","trades":"24"},"14:04":{"price":24310,"nominal":"7","volume":"170310","trades":"4"},"14:03":{"price":24330,"nominal":"40","volume":"973550","trades":"3"},"14:02":{"price":24340,"nominal":"6","volume":"145920","trades":"1"},"14:01":{"price":24320,"nominal":"263","volume":"6396710","trades":"4"},"14:00":{"price":24320,"nominal":"110","volume":"2675350","trades":"6"},"13:59":{"price":24330,"nominal":"75","volume":"1824460","trades":"6"},"13:58":{"price":24340,"nominal":"84","volume":"2043830","trades":"5"},"13:57":{"price":24320,"nominal":"14","volume":"340900","trades":"6"},"13:56":{"price":24350,"nominal":"77","volume":"1874650","trades":"1"},"13:55":{"price":24340,"nominal":"3","volume":"73020","trades":"3"},"13:54":{"price":24340,"nominal":"44","volume":"1071030","trades":"4"},"13:53":{"price":24350,"nominal":"6","volume":"146160","trades":"1"},"13:52":{"price":24360,"nominal":"25","volume":"608950","trades":"7"},"13:51":{"price":24380,"nominal":"10","volume":"243890","trades":"4"},"13:50":{"price":24400,"nominal":"10","volume":"244000","trades":"4"},"13:49":{"price":24400,"nominal":"23","volume":"561200","trades":"3"},"13:48":{"price":24400,"nominal":"23","volume":"561200","trades":"3"},"13:47":{"price":24400,"nominal":"178","volume":"4343200","trades":"3"},"13:46":{"price":24400,"nominal":"110","volume":"2682200","trades":"2"},"13:45":{"price":24400,"nominal":"110","volume":"2682200","trades":"2"},"13:44":{"price":24400,"nominal":"110","volume":"2682200","trades":"2"},"13:43":{"price":24370,"nominal":"1","volume":"24370","trades":"1"},"13:42":{"price":24370,"nominal":"1","volume":"24370","trades":"1"},"13:41":{"price":24370,"nominal":"2","volume":"48740","trades":"2"},"13:40":{"price":24370,"nominal":"39","volume":"950820","trades":"1"},"13:39":{"price":24380,"nominal":"2","volume":"48710","trades":"3"},"13:38":{"price":24330,"nominal":"20","volume":"487200","trades":"1"},"13:37":{"price":24360,"nominal":"219","volume":"5330460","trades":"10"},"13:36":{"price":24340,"nominal":"8","volume":"194830","trades":"4"},"13:35":{"price":24360,"nominal":"156","volume":"3802560","trades":"9"},"13:34":{"price":24360,"nominal":"5","volume":"121800","trades":"1"},"13:33":{"price":24360,"nominal":"11","volume":"268180","trades":"1"},"13:32":{"price":24380,"nominal":"20","volume":"487540","trades":"6"},"13:31":{"price":24360,"nominal":"21","volume":"512200","trades":"2"},"13:30":{"price":24360,"nominal":"21","volume":"512200","trades":"2"},"13:29":{"price":24360,"nominal":"2","volume":"48820","trades":"1"},"13:28":{"price":24410,"nominal":"18","volume":"439200","trades":"3"},"13:27":{"price":24400,"nominal":"709","volume":"17271240","trades":"1"},"13:26":{"price":24360,"nominal":"43","volume":"1047560","trades":"2"},"13:25":{"price":24360,"nominal":"43","volume":"1047560","trades":"2"},"13:24":{"price":24360,"nominal":"43","volume":"1047560","trades":"2"},"13:23":{"price":24360,"nominal":"43","volume":"1047560","trades":"2"},"13:22":{"price":24400,"nominal":"12","volume":"292680","trades":"1"},"13:21":{"price":24390,"nominal":"15","volume":"365970","trades":"3"},"13:20":{"price":24400,"nominal":"13","volume":"316500","trades":"2"},"13:19":{"price":24400,"nominal":"13","volume":"316500","trades":"2"},"13:18":{"price":24400,"nominal":"25","volume":"608780","trades":"2"},"13:17":{"price":24360,"nominal":"1","volume":"24300","trades":"1"},"13:16":{"price":24300,"nominal":"9","volume":"218920","trades":"3"},"13:15":{"price":24320,"nominal":"103","volume":"2507040","trades":"2"},"13:14":{"price":24340,"nominal":"21","volume":"511340","trades":"2"},"13:13":{"price":24350,"nominal":"53","volume":"1288960","trades":"4"},"13:12":{"price":24360,"nominal":"106","volume":"2581020","trades":"6"},"13:11":{"price":24350,"nominal":"52","volume":"1264330","trades":"7"},"13:10":{"price":24320,"nominal":"111","volume":"2703120","trades":"18"},"13:09":{"price":24350,"nominal":"154","volume":"3752690","trades":"9"},"13:08":{"price":24360,"nominal":"2","volume":"48800","trades":"2"},"13:07":{"price":24360,"nominal":"2","volume":"48800","trades":"2"},"13:06":{"price":24400,"nominal":"28","volume":"682750","trades":"4"},"13:05":{"price":24400,"nominal":"2","volume":"48820","trades":"1"},"13:04":{"price":24410,"nominal":"7","volume":"170530","trades":"1"},"13:03":{"price":24370,"nominal":"28","volume":"683330","trades":"2"},"13:02":{"price":24370,"nominal":"28","volume":"683330","trades":"2"},"13:01":{"price":24410,"nominal":"32","volume":"780480","trades":"2"},"13:00":{"price":24390,"nominal":"1","volume":"24390","trades":"1"},"12:59":{"price":24390,"nominal":"1","volume":"24390","trades":"1"},"12:58":{"price":24390,"nominal":"3","volume":"73170","trades":"1"},"12:57":{"price":24390,"nominal":"24","volume":"585000","trades":"3"},"12:56":{"price":24390,"nominal":"6","volume":"146220","trades":"1"},"12:55":{"price":24370,"nominal":"88","volume":"2144600","trades":"3"},"12:54":{"price":24370,"nominal":"88","volume":"2144600","trades":"3"},"12:53":{"price":24380,"nominal":"94","volume":"2290810","trades":"5"},"12:52":{"price":24370,"nominal":"1","volume":"24370","trades":"1"},"12:51":{"price":24370,"nominal":"1","volume":"24370","trades":"1"},"12:50":{"price":24370,"nominal":"44","volume":"1071840","trades":"5"},"12:49":{"price":24330,"nominal":"69","volume":"1681630","trades":"9"},"12:48":{"price":24380,"nominal":"864","volume":"21072330","trades":"4"},"12:47":{"price":24370,"nominal":"2","volume":"48770","trades":"2"},"12:46":{"price":24380,"nominal":"77","volume":"1876720","trades":"5"},"12:45":{"price":24350,"nominal":"10","volume":"243900","trades":"2"},"12:44":{"price":24390,"nominal":"19","volume":"463410","trades":"1"},"12:43":{"price":24390,"nominal":"31","volume":"755870","trades":"5"},"12:42":{"price":24380,"nominal":"79","volume":"1926630","trades":"3"},"12:41":{"price":24390,"nominal":"26","volume":"633850","trades":"6"},"12:40":{"price":24400,"nominal":"212","volume":"5172410","trades":"5"},"12:39":{"price":24390,"nominal":"27","volume":"657750","trades":"2"},"12:38":{"price":24360,"nominal":"11","volume":"268200","trades":"2"},"12:37":{"price":24380,"nominal":"12","volume":"292690","trades":"2"},"12:36":{"price":24390,"nominal":"12","volume":"292280","trades":"1"},"12:35":{"price":24350,"nominal":"9","volume":"219560","trades":"6"},"12:34":{"price":24420,"nominal":"7","volume":"170700","trades":"2"},"12:33":{"price":24360,"nominal":"10","volume":"243600","trades":"1"},"12:32":{"price":24360,"nominal":"24","volume":"586080","trades":"1"},"12:31":{"price":24420,"nominal":"25","volume":"610590","trades":"3"},"12:30":{"price":24430,"nominal":"22","volume":"537460","trades":"2"},"12:29":{"price":24430,"nominal":"275","volume":"6698350","trades":"11"},"12:28":{"price":24350,"nominal":"40","volume":"974400","trades":"1"},"12:27":{"price":24360,"nominal":"29","volume":"706720","trades":"2"},"12:26":{"price":24400,"nominal":"9","volume":"219600","trades":"2"},"12:25":{"price":24400,"nominal":"46","volume":"1120760","trades":"2"},"12:24":{"price":24360,"nominal":"31","volume":"755160","trades":"2"},"12:23":{"price":24360,"nominal":"6","volume":"146150","trades":"2"},"12:22":{"price":24350,"nominal":"498","volume":"12145810","trades":"7"},"12:21":{"price":24410,"nominal":"100","volume":"2440000","trades":"2"},"12:20":{"price":24400,"nominal":"39","volume":"952350","trades":"4"},"12:19":{"price":24450,"nominal":"2","volume":"48900","trades":"1"},"12:18":{"price":24450,"nominal":"2","volume":"48900","trades":"1"},"12:17":{"price":24450,"nominal":"121","volume":"2958410","trades":"5"},"12:16":{"price":24450,"nominal":"115","volume":"2811680","trades":"3"},"12:15":{"price":24450,"nominal":"47","volume":"1147630","trades":"4"},"12:14":{"price":24410,"nominal":"161","volume":"3928640","trades":"4"},"12:13":{"price":24400,"nominal":"39","volume":"952520","trades":"6"},"12:12":{"price":24410,"nominal":"206","volume":"5034240","trades":"4"},"12:11":{"price":24440,"nominal":"29","volume":"708710","trades":"2"},"12:10":{"price":24430,"nominal":"72","volume":"1760310","trades":"3"},"12:09":{"price":24430,"nominal":"72","volume":"1760310","trades":"3"},"12:08":{"price":24430,"nominal":"72","volume":"1760310","trades":"3"},"12:07":{"price":24440,"nominal":"2","volume":"48980","trades":"1"},"12:06":{"price":24490,"nominal":"80","volume":"1958320","trades":"1"},"12:05":{"price":24480,"nominal":"21","volume":"513450","trades":"2"},"12:04":{"price":24450,"nominal":"31","volume":"757950","trades":"2"},"12:03":{"price":24450,"nominal":"3","volume":"73320","trades":"1"},"12:02":{"price":24440,"nominal":"48","volume":"1172720","trades":"4"},"12:01":{"price":24460,"nominal":"61","volume":"1491990","trades":"2"},"12:00":{"price":24390,"nominal":"206","volume":"5032670","trades":"5"},"11:59":{"price":24390,"nominal":"206","volume":"5032670","trades":"5"},"11:58":{"price":24420,"nominal":"5","volume":"122100","trades":"4"},"11:57":{"price":24420,"nominal":"2","volume":"48840","trades":"1"},"11:56":{"price":24420,"nominal":"5","volume":"121950","trades":"1"},"11:55":{"price":24390,"nominal":"1","volume":"24420","trades":"1"},"11:54":{"price":24420,"nominal":"31","volume":"757020","trades":"2"},"11:53":{"price":24420,"nominal":"2","volume":"48840","trades":"1"},"11:52":{"price":24420,"nominal":"20","volume":"487600","trades":"1"},"11:51":{"price":24380,"nominal":"241","volume":"5880360","trades":"9"},"11:50":{"price":24400,"nominal":"709","volume":"17299720","trades":"14"},"11:49":{"price":24400,"nominal":"41","volume":"1002000","trades":"2"},"11:48":{"price":24400,"nominal":"2","volume":"48880","trades":"1"},"11:47":{"price":24440,"nominal":"30","volume":"732700","trades":"3"},"11:46":{"price":24440,"nominal":"30","volume":"732700","trades":"3"},"11:45":{"price":24450,"nominal":"64","volume":"1564260","trades":"4"},"11:44":{"price":24460,"nominal":"116","volume":"2832800","trades":"2"},"11:43":{"price":24420,"nominal":"4","volume":"97920","trades":"3"},"11:42":{"price":24480,"nominal":"157","volume":"3842760","trades":"4"},"11:41":{"price":24420,"nominal":"26","volume":"634750","trades":"3"},"11:40":{"price":24400,"nominal":"28","volume":"684600","trades":"2"},"11:39":{"price":24450,"nominal":"58","volume":"1418790","trades":"4"},"11:38":{"price":24470,"nominal":"18","volume":"440550","trades":"2"},"11:37":{"price":24500,"nominal":"1","volume":"24440","trades":"1"},"11:36":{"price":24440,"nominal":"15","volume":"367520","trades":"4"},"11:35":{"price":24480,"nominal":"3","volume":"73370","trades":"2"},"11:34":{"price":24410,"nominal":"138","volume":"3376750","trades":"7"},"11:33":{"price":24450,"nominal":"11","volume":"268940","trades":"3"},"11:32":{"price":24460,"nominal":"43","volume":"1049190","trades":"2"},"11:31":{"price":24400,"nominal":"10","volume":"243900","trades":"3"},"11:30":{"price":24390,"nominal":"49","volume":"1192930","trades":"3"},"11:29":{"price":24340,"nominal":"246","volume":"5999100","trades":"9"},"11:28":{"price":24390,"nominal":"36","volume":"878440","trades":"3"},"11:27":{"price":24400,"nominal":"29","volume":"708540","trades":"6"},"11:26":{"price":24440,"nominal":"56","volume":"1366260","trades":"2"},"11:25":{"price":24390,"nominal":"121","volume":"2954660","trades":"11"},"11:24":{"price":24440,"nominal":"1","volume":"24450","trades":"1"},"11:23":{"price":24450,"nominal":"28","volume":"684550","trades":"4"},"11:22":{"price":24450,"nominal":"13","volume":"317330","trades":"5"},"11:21":{"price":24410,"nominal":"274","volume":"6697750","trades":"9"},"11:20":{"price":24430,"nominal":"99","volume":"2419860","trades":"7"},"11:19":{"price":24470,"nominal":"14","volume":"342570","trades":"3"},"11:18":{"price":24460,"nominal":"21","volume":"513490","trades":"2"},"11:17":{"price":24460,"nominal":"21","volume":"513490","trades":"2"},"11:16":{"price":24450,"nominal":"65","volume":"1591660","trades":"7"},"11:15":{"price":24450,"nominal":"65","volume":"1591660","trades":"7"},"11:14":{"price":24500,"nominal":"57","volume":"1397090","trades":"8"},"11:13":{"price":24550,"nominal":"29","volume":"711460","trades":"5"},"11:12":{"price":24550,"nominal":"46","volume":"1131560","trades":"4"},"11:11":{"price":24600,"nominal":"66","volume":"1624990","trades":"6"},"11:10":{"price":24570,"nominal":"7","volume":"172200","trades":"2"},"11:09":{"price":24630,"nominal":"27","volume":"664640","trades":"3"},"11:08":{"price":24620,"nominal":"1","volume":"24580","trades":"2"},"11:07":{"price":24580,"nominal":"3","volume":"73770","trades":"3"},"11:06":{"price":24580,"nominal":"3","volume":"73770","trades":"3"},"11:05":{"price":24600,"nominal":"44","volume":"1082840","trades":"1"},"11:04":{"price":24610,"nominal":"1","volume":"24610","trades":"1"},"11:03":{"price":24610,"nominal":"4","volume":"98420","trades":"2"},"11:02":{"price":24600,"nominal":"64","volume":"1572900","trades":"4"},"11:01":{"price":24580,"nominal":"8","volume":"196960","trades":"3"},"11:00":{"price":24640,"nominal":"6","volume":"147760","trades":"2"},"10:59":{"price":24630,"nominal":"39","volume":"958680","trades":"3"},"10:58":{"price":24580,"nominal":"25","volume":"615480","trades":"3"},"10:57":{"price":24660,"nominal":"10","volume":"246360","trades":"3"},"10:56":{"price":24650,"nominal":"150","volume":"3690100","trades":"2"},"10:55":{"price":24600,"nominal":"25","volume":"616250","trades":"4"},"10:54":{"price":24650,"nominal":"48","volume":"1181440","trades":"5"},"10:53":{"price":24610,"nominal":"242","volume":"5963620","trades":"5"},"10:52":{"price":24660,"nominal":"69","volume":"1705160","trades":"3"},"10:51":{"price":24730,"nominal":"11","volume":"271150","trades":"2"},"10:50":{"price":24650,"nominal":"65","volume":"1602220","trades":"6"},"10:48":{"price":24650,"nominal":"2","volume":"49220","trades":"2"},"10:46":{"price":24610,"nominal":"1","volume":"24690","trades":"1"},"10:45":{"price":24690,"nominal":"41","volume":"1011950","trades":"6"},"10:44":{"price":24730,"nominal":"44","volume":"1086460","trades":"4"},"10:43":{"price":24700,"nominal":"101","volume":"2494750","trades":"2"},"10:42":{"price":24750,"nominal":"78","volume":"1925020","trades":"2"},"10:41":{"price":24640,"nominal":"8","volume":"197070","trades":"3"},"10:40":{"price":24630,"nominal":"5","volume":"122820","trades":"2"},"10:39":{"price":24550,"nominal":"43","volume":"1053070","trades":"2"},"10:38":{"price":24490,"nominal":"40","volume":"978000","trades":"1"},"10:37":{"price":24450,"nominal":"83","volume":"2034010","trades":"4"},"10:36":{"price":24470,"nominal":"86","volume":"2106020","trades":"10"},"10:35":{"price":24510,"nominal":"64","volume":"1570630","trades":"5"},"10:34":{"price":24550,"nominal":"153","volume":"3756390","trades":"11"},"10:33":{"price":24560,"nominal":"264","volume":"6482580","trades":"26"},"10:32":{"price":24500,"nominal":"12","volume":"294000","trades":"1"},"10:31":{"price":24500,"nominal":"341","volume":"8321090","trades":"2"},"10:30":{"price":24400,"nominal":"21","volume":"513700","trades":"9"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":17.25,"nominal":"171","volume":"2949","trades":"6"},"16:58":{"price":17.25,"nominal":"171","volume":"2949","trades":"6"},"16:57":{"price":17.25,"nominal":"171","volume":"2949","trades":"6"},"16:56":{"price":17.25,"nominal":"171","volume":"2949","trades":"6"},"16:55":{"price":17.25,"nominal":"171","volume":"2949","trades":"6"},"16:54":{"price":17.25,"nominal":"171","volume":"2949","trades":"6"},"16:53":{"price":17.25,"nominal":"171","volume":"2949","trades":"6"},"16:52":{"price":17.25,"nominal":"171","volume":"2949","trades":"6"},"16:51":{"price":17.25,"nominal":"171","volume":"2949","trades":"6"},"16:50":{"price":17.2,"nominal":"18","volume":"310","trades":"4"},"16:49":{"price":17.2,"nominal":"18","volume":"310","trades":"4"},"16:48":{"price":17.2,"nominal":"18","volume":"310","trades":"4"},"16:47":{"price":17.2,"nominal":"18","volume":"310","trades":"4"},"16:46":{"price":17.2,"nominal":"18","volume":"310","trades":"4"},"16:45":{"price":17.25,"nominal":"41","volume":"707","trades":"1"},"16:44":{"price":17.25,"nominal":"41","volume":"707","trades":"1"},"16:43":{"price":17.25,"nominal":"1","volume":"17","trades":"1"},"16:42":{"price":17.25,"nominal":"1","volume":"17","trades":"1"},"16:41":{"price":17.25,"nominal":"1","volume":"17","trades":"1"},"16:40":{"price":17.25,"nominal":"1","volume":"17","trades":"1"},"16:39":{"price":17.25,"nominal":"1","volume":"17","trades":"1"},"16:38":{"price":17.25,"nominal":"1","volume":"17","trades":"1"},"16:37":{"price":17.25,"nominal":"1","volume":"17","trades":"1"},"16:36":{"price":17.25,"nominal":"1","volume":"17","trades":"1"},"16:35":{"price":17.25,"nominal":"1","volume":"17","trades":"1"},"16:34":{"price":17.25,"nominal":"1","volume":"17","trades":"1"},"16:33":{"price":17.31,"nominal":"8","volume":"138","trades":"1"},"16:32":{"price":17.31,"nominal":"8","volume":"138","trades":"1"},"16:31":{"price":17.31,"nominal":"8","volume":"138","trades":"1"},"16:30":{"price":17.31,"nominal":"8","volume":"138","trades":"1"},"16:29":{"price":17.31,"nominal":"8","volume":"138","trades":"1"},"16:28":{"price":17.31,"nominal":"8","volume":"138","trades":"1"},"16:27":{"price":17.31,"nominal":"10","volume":"173","trades":"1"},"16:26":{"price":17.29,"nominal":"3","volume":"52","trades":"3"},"16:25":{"price":17.29,"nominal":"3","volume":"52","trades":"3"},"16:24":{"price":17.29,"nominal":"3","volume":"52","trades":"3"},"16:23":{"price":17.29,"nominal":"3","volume":"52","trades":"3"},"16:22":{"price":17.22,"nominal":"25","volume":"430","trades":"1"},"16:21":{"price":17.22,"nominal":"25","volume":"430","trades":"1"},"16:20":{"price":17.22,"nominal":"25","volume":"430","trades":"1"},"16:19":{"price":17.2,"nominal":"99","volume":"1714","trades":"1"},"16:18":{"price":17.2,"nominal":"99","volume":"1714","trades":"1"},"16:17":{"price":17.2,"nominal":"99","volume":"1714","trades":"1"},"16:16":{"price":17.2,"nominal":"99","volume":"1714","trades":"1"},"16:15":{"price":17.31,"nominal":"20","volume":"345","trades":"3"},"16:14":{"price":17.31,"nominal":"20","volume":"345","trades":"3"},"16:13":{"price":17.31,"nominal":"20","volume":"345","trades":"3"},"16:12":{"price":17.27,"nominal":"187","volume":"3231","trades":"1"},"16:11":{"price":17.27,"nominal":"187","volume":"3231","trades":"1"},"16:10":{"price":17.28,"nominal":"10","volume":"172","trades":"3"},"16:09":{"price":17.28,"nominal":"10","volume":"172","trades":"3"},"16:08":{"price":17.28,"nominal":"10","volume":"172","trades":"3"},"16:07":{"price":17.24,"nominal":"10","volume":"172","trades":"1"},"16:06":{"price":17.24,"nominal":"10","volume":"172","trades":"1"},"16:05":{"price":17.24,"nominal":"10","volume":"172","trades":"1"},"16:04":{"price":17.24,"nominal":"10","volume":"172","trades":"1"},"16:03":{"price":17.24,"nominal":"10","volume":"172","trades":"1"},"16:02":{"price":17.24,"nominal":"11","volume":"189","trades":"1"},"16:01":{"price":17.17,"nominal":"33","volume":"567","trades":"2"},"16:00":{"price":17.17,"nominal":"3","volume":"52","trades":"1"},"15:59":{"price":17.17,"nominal":"3","volume":"52","trades":"1"},"15:58":{"price":17.17,"nominal":"14","volume":"240","trades":"1"},"15:57":{"price":17.16,"nominal":"46","volume":"789","trades":"1"},"15:56":{"price":17.16,"nominal":"46","volume":"789","trades":"1"},"15:55":{"price":17.16,"nominal":"46","volume":"789","trades":"1"},"15:54":{"price":17.16,"nominal":"46","volume":"789","trades":"1"},"15:53":{"price":17.16,"nominal":"46","volume":"789","trades":"1"},"15:52":{"price":17.16,"nominal":"46","volume":"789","trades":"1"},"15:51":{"price":17.16,"nominal":"46","volume":"789","trades":"1"},"15:50":{"price":17.16,"nominal":"46","volume":"789","trades":"1"},"15:49":{"price":17.16,"nominal":"46","volume":"789","trades":"1"},"15:48":{"price":17.16,"nominal":"46","volume":"789","trades":"1"},"15:47":{"price":17.16,"nominal":"46","volume":"789","trades":"1"},"15:46":{"price":17.16,"nominal":"46","volume":"789","trades":"1"},"15:45":{"price":17.16,"nominal":"46","volume":"789","trades":"1"},"15:44":{"price":17.16,"nominal":"46","volume":"789","trades":"1"},"15:43":{"price":17.16,"nominal":"46","volume":"789","trades":"1"},"15:42":{"price":17.16,"nominal":"46","volume":"789","trades":"1"},"15:41":{"price":17.15,"nominal":"28","volume":"480","trades":"2"},"15:40":{"price":17.15,"nominal":"28","volume":"480","trades":"2"},"15:39":{"price":17.15,"nominal":"28","volume":"480","trades":"2"},"15:38":{"price":17.15,"nominal":"28","volume":"480","trades":"2"},"15:37":{"price":17.15,"nominal":"11","volume":"189","trades":"1"},"15:36":{"price":17.15,"nominal":"11","volume":"189","trades":"1"},"15:35":{"price":17.15,"nominal":"11","volume":"189","trades":"1"},"15:34":{"price":17.15,"nominal":"6","volume":"103","trades":"1"},"15:33":{"price":17.15,"nominal":"41","volume":"703","trades":"2"},"15:32":{"price":17.15,"nominal":"3","volume":"51","trades":"1"},"15:31":{"price":17.16,"nominal":"105","volume":"1796","trades":"2"},"15:30":{"price":17.16,"nominal":"105","volume":"1796","trades":"2"},"15:29":{"price":17.16,"nominal":"105","volume":"1796","trades":"2"},"15:28":{"price":17.16,"nominal":"105","volume":"1796","trades":"2"},"15:27":{"price":17.16,"nominal":"105","volume":"1796","trades":"2"},"15:26":{"price":17.1,"nominal":"7","volume":"120","trades":"1"},"15:25":{"price":17.1,"nominal":"7","volume":"120","trades":"1"},"15:24":{"price":17.16,"nominal":"27","volume":"463","trades":"3"},"15:23":{"price":17.16,"nominal":"11","volume":"189","trades":"1"},"15:22":{"price":17.16,"nominal":"11","volume":"189","trades":"1"},"15:21":{"price":17.16,"nominal":"11","volume":"189","trades":"1"},"15:20":{"price":17.16,"nominal":"11","volume":"189","trades":"1"},"15:19":{"price":17.16,"nominal":"11","volume":"189","trades":"1"},"15:18":{"price":17.16,"nominal":"11","volume":"189","trades":"1"},"15:17":{"price":17.16,"nominal":"11","volume":"189","trades":"1"},"15:16":{"price":17.16,"nominal":"2","volume":"34","trades":"1"},"15:15":{"price":17.16,"nominal":"2","volume":"34","trades":"1"},"15:14":{"price":17.15,"nominal":"4","volume":"68","trades":"1"},"15:13":{"price":17.15,"nominal":"4","volume":"68","trades":"1"},"15:12":{"price":17.1,"nominal":"60","volume":"1029","trades":"1"},"15:11":{"price":17.1,"nominal":"60","volume":"1029","trades":"1"},"15:10":{"price":17.1,"nominal":"60","volume":"1029","trades":"1"},"15:09":{"price":17.1,"nominal":"60","volume":"1029","trades":"1"},"15:08":{"price":17.1,"nominal":"60","volume":"1029","trades":"1"},"15:07":{"price":17.1,"nominal":"60","volume":"1029","trades":"1"},"15:06":{"price":17.15,"nominal":"16","volume":"274","trades":"2"},"15:05":{"price":17.12,"nominal":"64","volume":"1097","trades":"2"},"15:04":{"price":17.12,"nominal":"64","volume":"1097","trades":"2"},"15:03":{"price":17.12,"nominal":"64","volume":"1097","trades":"2"},"15:02":{"price":17.1,"nominal":"5","volume":"86","trades":"2"},"15:01":{"price":17.1,"nominal":"5","volume":"86","trades":"2"},"15:00":{"price":17.1,"nominal":"5","volume":"86","trades":"2"},"14:59":{"price":17.12,"nominal":"25","volume":"428","trades":"1"},"14:58":{"price":17.1,"nominal":"7","volume":"120","trades":"2"},"14:57":{"price":17.1,"nominal":"7","volume":"120","trades":"2"},"14:56":{"price":17.1,"nominal":"7","volume":"120","trades":"2"},"14:55":{"price":17.1,"nominal":"7","volume":"120","trades":"2"},"14:54":{"price":17.1,"nominal":"7","volume":"120","trades":"2"},"14:53":{"price":17.1,"nominal":"7","volume":"120","trades":"2"},"14:52":{"price":17.1,"nominal":"7","volume":"120","trades":"2"},"14:51":{"price":17.1,"nominal":"7","volume":"120","trades":"2"},"14:50":{"price":17.1,"nominal":"7","volume":"120","trades":"2"},"14:49":{"price":17.1,"nominal":"7","volume":"120","trades":"2"},"14:48":{"price":17.1,"nominal":"7","volume":"120","trades":"2"},"14:47":{"price":17.17,"nominal":"1","volume":"17","trades":"1"},"14:46":{"price":17.17,"nominal":"1","volume":"17","trades":"1"},"14:45":{"price":17.17,"nominal":"1","volume":"17","trades":"1"},"14:44":{"price":17.11,"nominal":"23","volume":"394","trades":"1"},"14:43":{"price":17.11,"nominal":"23","volume":"394","trades":"1"},"14:42":{"price":17.11,"nominal":"23","volume":"394","trades":"1"},"14:41":{"price":17.11,"nominal":"23","volume":"394","trades":"1"},"14:40":{"price":17.11,"nominal":"23","volume":"394","trades":"1"},"14:39":{"price":17.11,"nominal":"23","volume":"394","trades":"1"},"14:38":{"price":17.11,"nominal":"23","volume":"394","trades":"1"},"14:37":{"price":17.14,"nominal":"19","volume":"326","trades":"3"},"14:36":{"price":17.14,"nominal":"57","volume":"977","trades":"3"},"14:35":{"price":17.18,"nominal":"32","volume":"549","trades":"1"},"14:34":{"price":17.18,"nominal":"32","volume":"549","trades":"1"},"14:33":{"price":17.18,"nominal":"32","volume":"549","trades":"1"},"14:32":{"price":17.15,"nominal":"15","volume":"257","trades":"2"},"14:31":{"price":17.15,"nominal":"2","volume":"34","trades":"1"},"14:30":{"price":17.15,"nominal":"2","volume":"34","trades":"1"},"14:29":{"price":17.15,"nominal":"2","volume":"34","trades":"1"},"14:28":{"price":17.15,"nominal":"1","volume":"17","trades":"1"},"14:27":{"price":17.15,"nominal":"1","volume":"17","trades":"1"},"14:26":{"price":17.14,"nominal":"6","volume":"103","trades":"2"},"14:25":{"price":17.18,"nominal":"14","volume":"241","trades":"1"},"14:24":{"price":17.18,"nominal":"14","volume":"241","trades":"1"},"14:23":{"price":17.18,"nominal":"14","volume":"241","trades":"1"},"14:22":{"price":17.18,"nominal":"14","volume":"241","trades":"1"},"14:21":{"price":17.18,"nominal":"14","volume":"241","trades":"1"},"14:20":{"price":17.19,"nominal":"15","volume":"257","trades":"2"},"14:19":{"price":17.15,"nominal":"1","volume":"17","trades":"1"},"14:18":{"price":17.15,"nominal":"1","volume":"17","trades":"1"},"14:17":{"price":17.15,"nominal":"1","volume":"17","trades":"1"},"14:16":{"price":17.19,"nominal":"9","volume":"154","trades":"1"},"14:15":{"price":17.19,"nominal":"9","volume":"154","trades":"1"},"14:14":{"price":17.19,"nominal":"9","volume":"154","trades":"1"},"14:13":{"price":17.19,"nominal":"9","volume":"154","trades":"1"},"14:12":{"price":17.19,"nominal":"9","volume":"154","trades":"1"},"14:11":{"price":17.19,"nominal":"9","volume":"154","trades":"1"},"14:10":{"price":17.19,"nominal":"9","volume":"154","trades":"1"},"14:09":{"price":17.12,"nominal":"5","volume":"86","trades":"2"},"14:08":{"price":17.19,"nominal":"9","volume":"154","trades":"1"},"14:07":{"price":17.13,"nominal":"2","volume":"34","trades":"1"},"14:06":{"price":17.13,"nominal":"2","volume":"34","trades":"1"},"14:05":{"price":17.14,"nominal":"48","volume":"823","trades":"3"},"14:04":{"price":17.15,"nominal":"5","volume":"86","trades":"1"},"14:03":{"price":17.15,"nominal":"5","volume":"86","trades":"1"},"14:02":{"price":17.15,"nominal":"5","volume":"86","trades":"1"},"14:01":{"price":17.15,"nominal":"5","volume":"86","trades":"1"},"14:00":{"price":17.15,"nominal":"87","volume":"1492","trades":"2"},"13:59":{"price":17.15,"nominal":"9","volume":"155","trades":"4"},"13:58":{"price":17.19,"nominal":"6","volume":"103","trades":"1"},"13:57":{"price":17.19,"nominal":"6","volume":"103","trades":"1"},"13:56":{"price":17.19,"nominal":"6","volume":"103","trades":"1"},"13:55":{"price":17.19,"nominal":"6","volume":"103","trades":"1"},"13:54":{"price":17.19,"nominal":"6","volume":"103","trades":"1"},"13:53":{"price":17.19,"nominal":"6","volume":"103","trades":"1"},"13:52":{"price":17.19,"nominal":"6","volume":"103","trades":"1"},"13:51":{"price":17.2,"nominal":"2","volume":"34","trades":"1"},"13:50":{"price":17.22,"nominal":"20","volume":"344","trades":"1"},"13:49":{"price":17.22,"nominal":"8","volume":"138","trades":"2"},"13:48":{"price":17.22,"nominal":"8","volume":"138","trades":"2"},"13:47":{"price":17.22,"nominal":"120","volume":"2066","trades":"1"},"13:46":{"price":17.22,"nominal":"7","volume":"121","trades":"2"},"13:45":{"price":17.22,"nominal":"7","volume":"121","trades":"2"},"13:44":{"price":17.22,"nominal":"7","volume":"121","trades":"2"},"13:43":{"price":17.22,"nominal":"7","volume":"121","trades":"2"},"13:42":{"price":17.22,"nominal":"7","volume":"121","trades":"2"},"13:41":{"price":17.22,"nominal":"7","volume":"121","trades":"2"},"13:40":{"price":17.22,"nominal":"7","volume":"121","trades":"2"},"13:39":{"price":17.22,"nominal":"7","volume":"121","trades":"2"},"13:38":{"price":17.22,"nominal":"7","volume":"121","trades":"2"},"13:37":{"price":17.22,"nominal":"7","volume":"121","trades":"2"},"13:36":{"price":17.22,"nominal":"7","volume":"121","trades":"2"},"13:35":{"price":17.22,"nominal":"7","volume":"121","trades":"2"},"13:34":{"price":17.22,"nominal":"28","volume":"482","trades":"3"},"13:33":{"price":17.22,"nominal":"28","volume":"482","trades":"3"},"13:32":{"price":17.22,"nominal":"28","volume":"482","trades":"3"},"13:31":{"price":17.22,"nominal":"9","volume":"155","trades":"2"},"13:30":{"price":17.22,"nominal":"9","volume":"155","trades":"2"},"13:29":{"price":17.22,"nominal":"9","volume":"155","trades":"2"},"13:28":{"price":17.22,"nominal":"9","volume":"155","trades":"2"},"13:27":{"price":17.23,"nominal":"45","volume":"775","trades":"1"},"13:26":{"price":17.23,"nominal":"1","volume":"17","trades":"3"},"13:25":{"price":17.23,"nominal":"1","volume":"17","trades":"3"},"13:24":{"price":17.23,"nominal":"1","volume":"17","trades":"3"},"13:23":{"price":17.23,"nominal":"1","volume":"17","trades":"3"},"13:22":{"price":17.23,"nominal":"1","volume":"17","trades":"3"},"13:21":{"price":17.23,"nominal":"1","volume":"17","trades":"3"},"13:20":{"price":17.23,"nominal":"1","volume":"17","trades":"3"},"13:19":{"price":17.23,"nominal":"1","volume":"17","trades":"3"},"13:18":{"price":17.19,"nominal":"20","volume":"344","trades":"1"},"13:17":{"price":17.19,"nominal":"20","volume":"344","trades":"1"},"13:16":{"price":17.19,"nominal":"20","volume":"344","trades":"1"},"13:15":{"price":17.19,"nominal":"20","volume":"344","trades":"1"},"13:14":{"price":17.19,"nominal":"20","volume":"344","trades":"1"},"13:13":{"price":17.2,"nominal":"6","volume":"103","trades":"1"},"13:12":{"price":17.16,"nominal":"100","volume":"1722","trades":"1"},"13:11":{"price":17.16,"nominal":"100","volume":"1722","trades":"1"},"13:10":{"price":17.23,"nominal":"2","volume":"34","trades":"5"},"13:09":{"price":17.23,"nominal":"2","volume":"34","trades":"5"},"13:08":{"price":17.22,"nominal":"275","volume":"4715","trades":"18"},"13:07":{"price":17.22,"nominal":"275","volume":"4715","trades":"18"},"13:06":{"price":17.22,"nominal":"275","volume":"4715","trades":"18"},"13:05":{"price":17.23,"nominal":"124","volume":"2137","trades":"2"},"13:04":{"price":17.23,"nominal":"124","volume":"2137","trades":"2"},"13:03":{"price":17.23,"nominal":"11","volume":"189","trades":"1"},"13:02":{"price":17.23,"nominal":"11","volume":"189","trades":"1"},"13:01":{"price":17.19,"nominal":"4","volume":"69","trades":"1"},"13:00":{"price":17.19,"nominal":"4","volume":"69","trades":"1"},"12:59":{"price":17.19,"nominal":"4","volume":"69","trades":"1"},"12:58":{"price":17.19,"nominal":"4","volume":"69","trades":"1"},"12:57":{"price":17.19,"nominal":"4","volume":"69","trades":"1"},"12:56":{"price":17.19,"nominal":"4","volume":"69","trades":"1"},"12:55":{"price":17.15,"nominal":"20","volume":"344","trades":"2"},"12:54":{"price":17.19,"nominal":"85","volume":"1461","trades":"1"},"12:53":{"price":17.19,"nominal":"1","volume":"17","trades":"1"},"12:52":{"price":17.16,"nominal":"34","volume":"584","trades":"1"},"12:51":{"price":17.16,"nominal":"34","volume":"584","trades":"1"},"12:50":{"price":17.16,"nominal":"34","volume":"584","trades":"1"},"12:49":{"price":17.19,"nominal":"28","volume":"482","trades":"2"},"12:48":{"price":17.2,"nominal":"53","volume":"912","trades":"2"},"12:47":{"price":17.21,"nominal":"15","volume":"258","trades":"3"},"12:46":{"price":17.21,"nominal":"15","volume":"258","trades":"3"},"12:45":{"price":17.2,"nominal":"24","volume":"413","trades":"1"},"12:44":{"price":17.2,"nominal":"24","volume":"413","trades":"1"},"12:43":{"price":17.21,"nominal":"5","volume":"86","trades":"2"},"12:42":{"price":17.21,"nominal":"173","volume":"2979","trades":"1"},"12:41":{"price":17.22,"nominal":"1","volume":"17","trades":"3"},"12:40":{"price":17.22,"nominal":"1","volume":"17","trades":"3"},"12:39":{"price":17.22,"nominal":"6","volume":"103","trades":"1"},"12:38":{"price":17.22,"nominal":"6","volume":"103","trades":"1"},"12:37":{"price":17.22,"nominal":"6","volume":"103","trades":"1"},"12:36":{"price":17.15,"nominal":"8","volume":"138","trades":"2"},"12:35":{"price":17.2,"nominal":"8","volume":"137","trades":"2"},"12:34":{"price":17.2,"nominal":"8","volume":"137","trades":"2"},"12:33":{"price":17.2,"nominal":"8","volume":"137","trades":"2"},"12:32":{"price":17.2,"nominal":"8","volume":"137","trades":"2"},"12:31":{"price":17.2,"nominal":"8","volume":"137","trades":"2"},"12:30":{"price":17.2,"nominal":"8","volume":"137","trades":"2"},"12:29":{"price":17.2,"nominal":"8","volume":"137","trades":"2"},"12:28":{"price":17.2,"nominal":"8","volume":"137","trades":"2"},"12:27":{"price":17.2,"nominal":"8","volume":"137","trades":"2"},"12:26":{"price":17.2,"nominal":"8","volume":"137","trades":"2"},"12:25":{"price":17.2,"nominal":"8","volume":"137","trades":"2"},"12:24":{"price":17.17,"nominal":"24","volume":"412","trades":"1"},"12:23":{"price":17.17,"nominal":"6","volume":"103","trades":"2"},"12:22":{"price":17.23,"nominal":"1","volume":"17","trades":"1"},"12:21":{"price":17.23,"nominal":"1","volume":"17","trades":"1"},"12:20":{"price":17.2,"nominal":"4","volume":"69","trades":"1"},"12:19":{"price":17.23,"nominal":"6","volume":"103","trades":"1"},"12:18":{"price":17.23,"nominal":"6","volume":"103","trades":"1"},"12:17":{"price":17.23,"nominal":"6","volume":"103","trades":"1"},"12:16":{"price":17.23,"nominal":"6","volume":"103","trades":"1"},"12:15":{"price":17.23,"nominal":"1","volume":"17","trades":"1"},"12:14":{"price":17.23,"nominal":"1","volume":"17","trades":"1"},"12:13":{"price":17.23,"nominal":"1","volume":"17","trades":"1"},"12:12":{"price":17.23,"nominal":"1","volume":"17","trades":"1"},"12:11":{"price":17.23,"nominal":"1","volume":"17","trades":"1"},"12:10":{"price":17.23,"nominal":"1","volume":"17","trades":"1"},"12:09":{"price":17.23,"nominal":"1","volume":"17","trades":"1"},"12:08":{"price":17.23,"nominal":"1","volume":"17","trades":"1"},"12:07":{"price":17.23,"nominal":"1","volume":"17","trades":"1"},"12:06":{"price":17.23,"nominal":"1","volume":"17","trades":"1"},"12:05":{"price":17.23,"nominal":"1","volume":"17","trades":"1"},"12:04":{"price":17.23,"nominal":"1","volume":"17","trades":"1"},"12:03":{"price":17.24,"nominal":"8","volume":"138","trades":"1"},"12:02":{"price":17.24,"nominal":"8","volume":"138","trades":"1"},"12:01":{"price":17.25,"nominal":"46","volume":"789","trades":"1"},"12:00":{"price":17.15,"nominal":"1","volume":"17","trades":"4"},"11:59":{"price":17.15,"nominal":"1","volume":"17","trades":"4"},"11:58":{"price":17.15,"nominal":"1","volume":"17","trades":"4"},"11:57":{"price":17.15,"nominal":"1","volume":"17","trades":"4"},"11:56":{"price":17.15,"nominal":"1","volume":"17","trades":"4"},"11:55":{"price":17.25,"nominal":"15","volume":"259","trades":"1"},"11:54":{"price":17.25,"nominal":"15","volume":"259","trades":"1"},"11:53":{"price":17.25,"nominal":"58","volume":"1001","trades":"1"},"11:52":{"price":17.25,"nominal":"46","volume":"789","trades":"2"},"11:51":{"price":17.15,"nominal":"10","volume":"172","trades":"2"},"11:50":{"price":17.15,"nominal":"10","volume":"172","trades":"2"},"11:49":{"price":17.15,"nominal":"10","volume":"172","trades":"2"},"11:48":{"price":17.24,"nominal":"120","volume":"2068","trades":"1"},"11:47":{"price":17.24,"nominal":"120","volume":"2068","trades":"1"},"11:46":{"price":17.24,"nominal":"120","volume":"2068","trades":"1"},"11:45":{"price":17.24,"nominal":"120","volume":"2068","trades":"1"},"11:44":{"price":17.23,"nominal":"106","volume":"1819","trades":"2"},"11:43":{"price":17.23,"nominal":"106","volume":"1819","trades":"2"},"11:42":{"price":17.23,"nominal":"106","volume":"1819","trades":"2"},"11:41":{"price":17.23,"nominal":"106","volume":"1819","trades":"2"},"11:40":{"price":17.23,"nominal":"106","volume":"1819","trades":"2"},"11:39":{"price":17.23,"nominal":"106","volume":"1819","trades":"2"},"11:38":{"price":17.23,"nominal":"106","volume":"1819","trades":"2"},"11:37":{"price":17.23,"nominal":"106","volume":"1819","trades":"2"},"11:36":{"price":17.23,"nominal":"106","volume":"1819","trades":"2"},"11:35":{"price":17.23,"nominal":"106","volume":"1819","trades":"2"},"11:34":{"price":17.23,"nominal":"106","volume":"1819","trades":"2"},"11:33":{"price":17.11,"nominal":"5","volume":"86","trades":"5"},"11:32":{"price":17.11,"nominal":"5","volume":"86","trades":"5"},"11:31":{"price":17.11,"nominal":"5","volume":"86","trades":"5"},"11:30":{"price":17.11,"nominal":"5","volume":"86","trades":"5"},"11:29":{"price":17.11,"nominal":"5","volume":"86","trades":"5"},"11:28":{"price":17.11,"nominal":"5","volume":"86","trades":"5"},"11:27":{"price":17.11,"nominal":"5","volume":"86","trades":"5"},"11:26":{"price":17.11,"nominal":"5","volume":"86","trades":"5"},"11:25":{"price":17.11,"nominal":"5","volume":"86","trades":"5"},"11:24":{"price":17.25,"nominal":"200","volume":"3450","trades":"1"},"11:23":{"price":17.25,"nominal":"37","volume":"638","trades":"2"},"11:22":{"price":17.25,"nominal":"37","volume":"638","trades":"2"},"11:21":{"price":17.25,"nominal":"37","volume":"638","trades":"2"},"11:20":{"price":17.25,"nominal":"5","volume":"86","trades":"2"},"11:19":{"price":17.25,"nominal":"11","volume":"190","trades":"2"},"11:18":{"price":17.25,"nominal":"11","volume":"190","trades":"2"},"11:17":{"price":17.25,"nominal":"11","volume":"190","trades":"2"},"11:16":{"price":17.25,"nominal":"61","volume":"1052","trades":"2"},"11:15":{"price":17.25,"nominal":"61","volume":"1052","trades":"2"},"11:14":{"price":17.25,"nominal":"0","volume":"0","trades":"1"},"11:13":{"price":17.25,"nominal":"0","volume":"0","trades":"1"},"11:12":{"price":17.26,"nominal":"20","volume":"346","trades":"2"},"11:11":{"price":17.26,"nominal":"20","volume":"346","trades":"2"},"11:10":{"price":17.36,"nominal":"1","volume":"17","trades":"1"},"11:09":{"price":17.36,"nominal":"1","volume":"17","trades":"1"},"11:08":{"price":17.33,"nominal":"5","volume":"87","trades":"1"},"11:07":{"price":17.33,"nominal":"5","volume":"87","trades":"1"},"11:06":{"price":17.33,"nominal":"5","volume":"87","trades":"1"},"11:05":{"price":17.33,"nominal":"5","volume":"87","trades":"1"},"11:04":{"price":17.33,"nominal":"5","volume":"87","trades":"1"},"11:03":{"price":17.33,"nominal":"5","volume":"87","trades":"1"},"11:02":{"price":17.33,"nominal":"5","volume":"87","trades":"1"},"11:01":{"price":17.33,"nominal":"5","volume":"87","trades":"1"},"11:00":{"price":17.33,"nominal":"5","volume":"87","trades":"1"},"10:59":{"price":17.36,"nominal":"109","volume":"1874","trades":"1"},"10:56":{"price":17.28,"nominal":"1","volume":"17","trades":"3"},"10:54":{"price":17.37,"nominal":"17","volume":"295","trades":"1"},"10:52":{"price":17.36,"nominal":"1","volume":"17","trades":"1"},"10:50":{"price":17.36,"nominal":"23","volume":"399","trades":"1"},"10:49":{"price":17.36,"nominal":"30","volume":"520","trades":"1"},"10:44":{"price":17.33,"nominal":"5","volume":"87","trades":"3"},"10:37":{"price":17.2,"nominal":"1","volume":"17","trades":"1"},"10:36":{"price":17.19,"nominal":"25","volume":"430","trades":"4"},"10:34":{"price":17.2,"nominal":"12","volume":"207","trades":"4"},"10:33":{"price":17.45,"nominal":"67","volume":"1167","trades":"9"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:58":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:57":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:56":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:55":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:54":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:53":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:52":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:51":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:50":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:49":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:48":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:47":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:46":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:45":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:44":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:43":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:42":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:41":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:40":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:39":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:38":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:37":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:36":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:35":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:34":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:33":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:32":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:31":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:30":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:29":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:28":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:27":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:26":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:25":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:24":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:23":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:22":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:21":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:20":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:19":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:18":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:17":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:16":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:15":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:14":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:13":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:12":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:11":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:10":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:09":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:08":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:07":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:06":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:05":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:04":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:03":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:02":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:01":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"16:00":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:59":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:58":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:57":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:56":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:55":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:54":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:53":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:52":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:51":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:50":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:49":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:48":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:47":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:46":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:45":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:44":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:43":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:42":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:41":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:40":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:39":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:38":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:37":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:36":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:35":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:34":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:33":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:32":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:31":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:30":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:29":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:28":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:27":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:26":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:25":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:24":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:23":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:22":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:21":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:20":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:19":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:18":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:17":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:16":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:15":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:14":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:13":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:12":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:11":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:10":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:09":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:08":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:07":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:06":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:05":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:04":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:03":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:02":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:01":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"15:00":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:59":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:58":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:57":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:56":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:55":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:54":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:53":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:52":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:51":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:50":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:49":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:48":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:47":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:46":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:45":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:44":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:43":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:42":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:41":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:40":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:39":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:38":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:37":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:36":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:35":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:34":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:33":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:32":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:31":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:30":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:29":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:28":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:27":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:26":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:25":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:24":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:23":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:22":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:21":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:20":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:19":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:18":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:17":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:16":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:15":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:14":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:13":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:12":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:11":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:10":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:09":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:08":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:07":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:06":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:05":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:04":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:03":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:02":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:01":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"14:00":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"13:59":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"13:58":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"13:57":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"13:56":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"13:55":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"13:54":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"13:53":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"13:52":{"price":16.8,"nominal":"0","volume":"0","trades":"1"},"13:51":[],"13:50":[],"13:49":[],"13:48":[],"13:47":[],"13:46":[],"13:45":[],"13:44":[],"13:43":[],"13:42":[],"13:41":[],"13:40":[],"13:39":[],"13:38":[],"13:37":[],"13:36":[],"13:35":[],"13:34":[],"13:33":[],"13:32":[],"13:31":[],"13:30":[],"13:29":[],"13:28":[],"13:27":[],"13:26":[],"13:25":[],"13:24":[],"13:23":[],"13:22":[],"13:21":[],"13:20":[],"13:19":[],"13:18":[],"13:17":[],"13:16":[],"13:15":[],"13:14":[],"13:13":[],"13:12":[],"13:11":[],"13:10":[],"13:09":[],"13:08":[],"13:07":[],"13:06":[],"13:05":[],"13:04":[],"13:03":[],"13:02":[],"13:01":[],"13:00":[],"12:59":[],"12:58":[],"12:57":[],"12:56":[],"12:55":[],"12:54":[],"12:53":[],"12:52":[],"12:51":[],"12:50":[],"12:49":[],"12:48":[],"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":24440,"return":0.08},"1w":{"date":"2026-03-12","prev":24860,"return":-1.61},"1m":{"date":"2026-02-19","prev":25600,"return":-4.45},"3m":{"date":"2025-12-19","prev":29960,"return":-18.36},"6m":{"date":"2025-09-19","prev":29720,"return":-17.7},"9m":{"date":"2025-06-19","prev":22350,"return":9.44},"1y":{"date":"2025-03-19","prev":24350,"return":0.45}}}}},"VIST":{"ticker":"VIST","name":"Vista Oil & Gas","kind":"equity","img":"VIST","currency":{"USM":"VISTD","ARS":"VIST"},"data":{"ARS":{"daily":{"2026-03-19":{"price":35560,"nominal":"1403613","volume":"50071731160"},"2026-03-18":{"price":34020,"nominal":"942769","volume":"32095627200"},"2026-03-17":{"price":33760,"nominal":"1386452","volume":"46680942520"},"2026-03-16":{"price":32160,"nominal":"574698","volume":"18448910940"},"2026-03-13":{"price":31860,"nominal":"1169438","volume":"36714002840"},"2026-03-12":{"price":30220,"nominal":"962954","volume":"28912526260"},"2026-03-11":{"price":28740,"nominal":"304432","volume":"8864976980"},"2026-03-10":{"price":28660,"nominal":"523498","volume":"15128874500"},"2026-03-09":{"price":29440,"nominal":"798713","volume":"24288525520"},"2026-03-06":{"price":31000,"nominal":"1096467","volume":"34030478420"},"2026-03-05":{"price":29460,"nominal":"283144","volume":"8282246160"},"2026-03-04":{"price":28780,"nominal":"365131","volume":"10437671200"},"2026-03-03":{"price":28960,"nominal":"590554","volume":"17243807760"},"2026-03-02":{"price":28580,"nominal":"1041064","volume":"30617697840"},"2026-02-27":{"price":27920,"nominal":"225320","volume":"6287394720"},"2026-02-26":{"price":27700,"nominal":"141253","volume":"3892055960"},"2026-02-25":{"price":27660,"nominal":"251764","volume":"6913549520"},"2026-02-24":{"price":27600,"nominal":"87119","volume":"2395855700"},"2026-02-23":{"price":27460,"nominal":"234941","volume":"6536997480"},"2026-02-20":{"price":28280,"nominal":"190769","volume":"5417075540"},"2026-02-19":{"price":28440,"nominal":"444589","volume":"12497297360"},"2026-02-18":{"price":26600,"nominal":"115048","volume":"3070301840"},"2026-02-13":{"price":26420,"nominal":"105750","volume":"2801383740"},"2026-02-12":{"price":26520,"nominal":"235022","volume":"6279305720"},"2026-02-11":{"price":27600,"nominal":"183817","volume":"5035214720"},"2026-02-10":{"price":27680,"nominal":"136680","volume":"3722788520"},"2026-02-09":{"price":27500,"nominal":"139128","volume":"3811258920"},"2026-02-06":{"price":27780,"nominal":"253504","volume":"7033906640"},"2026-02-05":{"price":27240,"nominal":"412679","volume":"11302646020"},"2026-02-04":{"price":28420,"nominal":"395706","volume":"11127902260"},"2026-02-03":{"price":27920,"nominal":"1215522","volume":"33753767040"},"2026-02-02":{"price":29500,"nominal":"770943","volume":"23227666560"},"2026-01-30":{"price":30320,"nominal":"486445","volume":"14683083060"},"2026-01-29":{"price":30080,"nominal":"803058","volume":"24002418340"},"2026-01-28":{"price":29640,"nominal":"490676","volume":"14363583980"},"2026-01-27":{"price":28540,"nominal":"407128","volume":"11551448360"},"2026-01-26":{"price":27080,"nominal":"293214","volume":"7938578940"},"2026-01-23":{"price":26700,"nominal":"284790","volume":"7583102940"},"2026-01-22":{"price":25940,"nominal":"285526","volume":"7389801180"},"2026-01-21":{"price":26040,"nominal":"417598","volume":"10803386970"},"2026-01-20":{"price":24800,"nominal":"318655","volume":"7917922840"},"2026-01-19":{"price":24040,"nominal":"76354","volume":"1836560480"},"2026-01-16":{"price":24520,"nominal":"155833","volume":"3857310380"},"2026-01-15":{"price":24810,"nominal":"137345","volume":"3370944530"},"2026-01-14":{"price":25080,"nominal":"259296","volume":"6558424770"},"2026-01-13":{"price":25280,"nominal":"400111","volume":"10114613140"},"2026-01-12":{"price":24490,"nominal":"356370","volume":"8625077910"},"2026-01-09":{"price":23550,"nominal":"271071","volume":"6294905270"},"2026-01-08":{"price":23200,"nominal":"293241","volume":"6693092940"},"2026-01-07":{"price":22600,"nominal":"560831","volume":"12722784030"},"2026-01-06":{"price":23980,"nominal":"305279","volume":"7441221400"},"2026-01-05":{"price":24120,"nominal":"820810","volume":"19762703250"},"2026-01-02":{"price":25480,"nominal":"182755","volume":"4568619690"},"2025-12-30":{"price":24460,"nominal":"180798","volume":"4466547730"},"2025-12-29":{"price":24480,"nominal":"232529","volume":"5702954070"},"2025-12-26":{"price":24450,"nominal":"171427","volume":"4157816220"},"2025-12-24":{"price":24150,"nominal":"18820","volume":"453982600"},"2025-12-23":{"price":24060,"nominal":"211746","volume":"5123314350"},"2025-12-22":{"price":24230,"nominal":"319788","volume":"7792477770"},"2025-12-19":{"price":23900,"nominal":"173464","volume":"4179607910"},"2025-12-18":{"price":23790,"nominal":"479209","volume":"11498585230"},"2025-12-17":{"price":23870,"nominal":"433940","volume":"10337860990"},"2025-12-16":{"price":24330,"nominal":"279766","volume":"6855200180"},"2025-12-15":{"price":25060,"nominal":"145813","volume":"3617874260"},"2025-12-12":{"price":24900,"nominal":"149538","volume":"3714109700"},"2025-12-11":{"price":25040,"nominal":"227220","volume":"5722093000"},"2025-12-10":{"price":25840,"nominal":"346899","volume":"8925494100"},"2025-12-09":{"price":25780,"nominal":"223698","volume":"5747161000"},"2025-12-05":{"price":26060,"nominal":"394933","volume":"10345059140"},"2025-12-04":{"price":26200,"nominal":"397334","volume":"10613423140"},"2025-12-03":{"price":26440,"nominal":"345793","volume":"9017692960"},"2025-12-02":{"price":25420,"nominal":"199574","volume":"5064729050"},"2025-12-01":{"price":25080,"nominal":"187111","volume":"4673445690"},"2025-11-28":{"price":24990,"nominal":"242337","volume":"6046064740"},"2025-11-27":{"price":25060,"nominal":"106717","volume":"2670267090"},"2025-11-26":{"price":24810,"nominal":"256409","volume":"6331584220"},"2025-11-25":{"price":24380,"nominal":"278059","volume":"6664043270"},"2025-11-21":{"price":24310,"nominal":"149492","volume":"3631809060"},"2025-11-20":{"price":24900,"nominal":"454394","volume":"11487756480"},"2025-11-19":{"price":24920,"nominal":"442099","volume":"10940418840"},"2025-11-18":{"price":24660,"nominal":"290351","volume":"7027242440"},"2025-11-17":{"price":24210,"nominal":"302578","volume":"7393127070"},"2025-11-14":{"price":24380,"nominal":"401187","volume":"9726208580"},"2025-11-13":{"price":23620,"nominal":"208526","volume":"5006268490"},"2025-11-12":{"price":24470,"nominal":"525092","volume":"13057281730"},"2025-11-11":{"price":25100,"nominal":"439822","volume":"10923012240"},"2025-11-10":{"price":24400,"nominal":"247521","volume":"5925684460"},"2025-11-07":{"price":23720,"nominal":"249478","volume":"5928151200"},"2025-11-06":{"price":24280,"nominal":"96933","volume":"2355039290"},"2025-11-05":{"price":24530,"nominal":"393291","volume":"9680823590"},"2025-11-04":{"price":24610,"nominal":"434940","volume":"10614979190"},"2025-11-03":{"price":24730,"nominal":"637705","volume":"15767313610"},"2025-10-31":{"price":24400,"nominal":"518949","volume":"12646964990"},"2025-10-30":{"price":23500,"nominal":"432192","volume":"10225227130"},"2025-10-29":{"price":24040,"nominal":"449852","volume":"10849643880"},"2025-10-28":{"price":23560,"nominal":"496741","volume":"11689305960"},"2025-10-27":{"price":23050,"nominal":"955708","volume":"21961833940"},"2025-10-24":{"price":20880,"nominal":"507985","volume":"10518190970"},"2025-10-23":{"price":20490,"nominal":"926369","volume":"18825154420"},"2025-10-22":{"price":19110,"nominal":"358951","volume":"6807645420"},"2025-10-21":{"price":18870,"nominal":"326808","volume":"6137576820"},"2025-10-20":{"price":18460,"nominal":"158696","volume":"2925017290"},"2025-10-17":{"price":18330,"nominal":"222577","volume":"4026124190"},"2025-10-16":{"price":17600,"nominal":"199883","volume":"3514441080"},"2025-10-15":{"price":17460,"nominal":"328400","volume":"5768873480"},"2025-10-14":{"price":17330,"nominal":"335489","volume":"6002577740"},"2025-10-13":{"price":18250,"nominal":"323772","volume":"5846659460"},"2025-10-09":{"price":18090,"nominal":"337255","volume":"6209360330"},"2025-10-08":{"price":17980,"nominal":"225859","volume":"4039066370"},"2025-10-07":{"price":17940,"nominal":"140607","volume":"2526348370"},"2025-10-06":{"price":18010,"nominal":"228928","volume":"4098533560"},"2025-10-03":{"price":17570,"nominal":"273623","volume":"4885747400"},"2025-10-02":{"price":17810,"nominal":"377876","volume":"6718571500"},"2025-10-01":{"price":17690,"nominal":"139432","volume":"2477403790"},"2025-09-30":{"price":17640,"nominal":"366975","volume":"6340083500"},"2025-09-29":{"price":17600,"nominal":"231140","volume":"4066588370"},"2025-09-26":{"price":17740,"nominal":"360861","volume":"6390222770"},"2025-09-25":{"price":17230,"nominal":"244976","volume":"4218012660"},"2025-09-24":{"price":17650,"nominal":"387597","volume":"6946772440"},"2025-09-23":{"price":17640,"nominal":"625434","volume":"11001251340"},"2025-09-22":{"price":17520,"nominal":"622159","volume":"11024447110"},"2025-09-19":{"price":17530,"nominal":"655264","volume":"11564776960"},"2025-09-18":{"price":18030,"nominal":"508014","volume":"9073867710"},"2025-09-17":{"price":18260,"nominal":"340995","volume":"6216539940"},"2025-09-16":{"price":18080,"nominal":"341870","volume":"6148982400"},"2025-09-15":{"price":17620,"nominal":"315490","volume":"5592151010"},"2025-09-12":{"price":17630,"nominal":"299446","volume":"5284095100"},"2025-09-11":{"price":17980,"nominal":"257501","volume":"4641031240"},"2025-09-10":{"price":18240,"nominal":"537523","volume":"9807427520"},"2025-09-09":{"price":17080,"nominal":"442873","volume":"7678674740"},"2025-09-08":{"price":16880,"nominal":"734513","volume":"12203944300"},"2025-09-05":{"price":17650,"nominal":"520007","volume":"9149285925"},"2025-09-04":{"price":17900,"nominal":"403234","volume":"7207132100"},"2025-09-03":{"price":17450,"nominal":"469519","volume":"8238750550"},"2025-09-02":{"price":17900,"nominal":"398905","volume":"7027490900"},"2025-09-01":{"price":17525,"nominal":"89233","volume":"1559951700"},"2025-08-29":{"price":17575,"nominal":"228667","volume":"4010188525"},"2025-08-28":{"price":17700,"nominal":"255729","volume":"4541910625"},"2025-08-27":{"price":17600,"nominal":"264360","volume":"4659876675"},"2025-08-26":{"price":17875,"nominal":"300099","volume":"5292841300"},"2025-08-25":{"price":17700,"nominal":"362829","volume":"6391780400"},"2025-08-22":{"price":17925,"nominal":"165930","volume":"2981234250"},"2025-08-21":{"price":17775,"nominal":"205164","volume":"3636116425"},"2025-08-20":{"price":17575,"nominal":"238032","volume":"4171594875"},"2025-08-19":{"price":17475,"nominal":"191446","volume":"3374384000"},"2025-08-18":{"price":18150,"nominal":"174272","volume":"3159747550"},"2025-08-14":{"price":18050,"nominal":"456776","volume":"8284821350"},"2025-08-13":{"price":19000,"nominal":"93884","volume":"1775139225"},"2025-08-12":{"price":18750,"nominal":"389922","volume":"7387511350"},"2025-08-11":{"price":18975,"nominal":"201764","volume":"3813516100"},"2025-08-08":{"price":18950,"nominal":"518364","volume":"9789501050"},"2025-08-07":{"price":19775,"nominal":"296090","volume":"5959487975"},"2025-08-06":{"price":20325,"nominal":"195349","volume":"3982621200"},"2025-08-05":{"price":20200,"nominal":"210434","volume":"4228656025"},"2025-08-04":{"price":19950,"nominal":"170840","volume":"3389704900"},"2025-08-01":{"price":19800,"nominal":"360512","volume":"7020415425"},"2025-07-31":{"price":20250,"nominal":"188576","volume":"3829005325"},"2025-07-30":{"price":19975,"nominal":"326269","volume":"6430023150"},"2025-07-29":{"price":19875,"nominal":"302579","volume":"5943665150"},"2025-07-28":{"price":18925,"nominal":"234539","volume":"4479242200"},"2025-07-25":{"price":19125,"nominal":"283889","volume":"5372567825"},"2025-07-24":{"price":18600,"nominal":"225281","volume":"4143696575"},"2025-07-23":{"price":18725,"nominal":"156881","volume":"2933565250"},"2025-07-22":{"price":18125,"nominal":"194383","volume":"3557901125"},"2025-07-21":{"price":18575,"nominal":"239308","volume":"4489305750"},"2025-07-18":{"price":19250,"nominal":"110703","volume":"2150944875"},"2025-07-17":{"price":19325,"nominal":"86384","volume":"1655850450"},"2025-07-16":{"price":18825,"nominal":"165253","volume":"3139020625"},"2025-07-15":{"price":19375,"nominal":"196426","volume":"3829543925"},"2025-07-14":{"price":19625,"nominal":"243519","volume":"4722436350"},"2025-07-11":{"price":19625,"nominal":"398675","volume":"7933365525"},"2025-07-10":{"price":20750,"nominal":"193927","volume":"3974658400"},"2025-07-08":{"price":20300,"nominal":"374248","volume":"7458518200"},"2025-07-07":{"price":19975,"nominal":"77919","volume":"1545031050"},"2025-07-04":{"price":19850,"nominal":"29890","volume":"591977425"},"2025-07-03":{"price":19700,"nominal":"70943","volume":"1402085825"},"2025-07-02":{"price":20050,"nominal":"91791","volume":"1817288100"},"2025-07-01":{"price":19450,"nominal":"79371","volume":"1527458500"},"2025-06-30":{"price":19350,"nominal":"101846","volume":"1959393725"},"2025-06-27":{"price":19325,"nominal":"81075","volume":"1568220900"},"2025-06-26":{"price":19600,"nominal":"51659","volume":"1016304350"},"2025-06-25":{"price":19375,"nominal":"77348","volume":"1502853375"},"2025-06-24":{"price":19825,"nominal":"215287","volume":"4262133025"},"2025-06-23":{"price":19825,"nominal":"176037","volume":"3542755025"},"2025-06-19":{"price":20075,"nominal":"33225","volume":"671414150"},"2025-06-18":{"price":20075,"nominal":"177588","volume":"3563754325"},"2025-06-17":{"price":20500,"nominal":"180689","volume":"3721659400"},"2025-06-13":{"price":21050,"nominal":"330417","volume":"7062122025"},"2025-06-12":{"price":20750,"nominal":"122741","volume":"2545418625"},"2025-06-11":{"price":20750,"nominal":"118488","volume":"2439392250"},"2025-06-10":{"price":20325,"nominal":"254137","volume":"5219512000"},"2025-06-09":{"price":19725,"nominal":"149203","volume":"2958500375"},"2025-06-06":{"price":19875,"nominal":"157636","volume":"3121598825"},"2025-06-05":{"price":19350,"nominal":"150369","volume":"2921860450"},"2025-06-04":{"price":19150,"nominal":"251938","volume":"4904083250"},"2025-06-03":{"price":20450,"nominal":"169061","volume":"3424360100"},"2025-06-02":{"price":19600,"nominal":"170411","volume":"3378677150"},"2025-05-30":{"price":19850,"nominal":"103714","volume":"2074946575"},"2025-05-29":{"price":19800,"nominal":"240367","volume":"4738567375"},"2025-05-28":{"price":19675,"nominal":"131618","volume":"2588535600"},"2025-05-27":{"price":19175,"nominal":"112632","volume":"2154453675"},"2025-05-26":{"price":19025,"nominal":"57364","volume":"1093961075"},"2025-05-23":{"price":19250,"nominal":"79501","volume":"1520848450"},"2025-05-22":{"price":19100,"nominal":"368403","volume":"7031787925"},"2025-05-21":{"price":19275,"nominal":"291344","volume":"5711691475"},"2025-05-20":{"price":19850,"nominal":"112132","volume":"2229035575"},"2025-05-19":{"price":19875,"nominal":"294112","volume":"5851733550"},"2025-05-16":{"price":19600,"nominal":"150694","volume":"2939217050"},"2025-05-15":{"price":19600,"nominal":"129399","volume":"2513092925"},"2025-05-14":{"price":19725,"nominal":"95188","volume":"1873323175"},"2025-05-13":{"price":19800,"nominal":"317342","volume":"6247121325"},"2025-05-12":{"price":19325,"nominal":"247165","volume":"4725077050"},"2025-05-09":{"price":18100,"nominal":"150341","volume":"2742302700"},"2025-05-08":{"price":17925,"nominal":"136163","volume":"2417560050"},"2025-05-07":{"price":17450,"nominal":"178912","volume":"3126618325"},"2025-05-06":{"price":18100,"nominal":"226202","volume":"4048659950"},"2025-05-05":{"price":17325,"nominal":"201446","volume":"3483148300"},"2025-04-30":{"price":17975,"nominal":"194270","volume":"3501884450"},"2025-04-29":{"price":18075,"nominal":"175998","volume":"3215806450"},"2025-04-28":{"price":18700,"nominal":"215556","volume":"4036361325"},"2025-04-25":{"price":19250,"nominal":"351942","volume":"6841098450"},"2025-04-24":{"price":19650,"nominal":"574620","volume":"11370710625"},"2025-04-23":{"price":18725,"nominal":"408614","volume":"7614981125"},"2025-04-22":{"price":18025,"nominal":"426950","volume":"7656666375"},"2025-04-21":{"price":17025,"nominal":"360611","volume":"6069873950"},"2025-04-16":{"price":17625,"nominal":"629244","volume":"11293505400"},"2025-04-15":{"price":16725,"nominal":"344085","volume":"5763999975"},"2025-04-14":{"price":17150,"nominal":"502409","volume":"8595307400"},"2025-04-11":{"price":16950,"nominal":"424481","volume":"7105491300"},"2025-04-10":{"price":15925,"nominal":"600693","volume":"9637115475"},"2025-04-09":{"price":16900,"nominal":"1145138","volume":"17908935125"},"2025-04-08":{"price":15850,"nominal":"814902","volume":"13498690025"},"2025-04-07":{"price":16725,"nominal":"657103","volume":"10981019975"},"2025-04-04":{"price":17250,"nominal":"0","volume":"0"},"2025-04-03":{"price":19050,"nominal":"464271","volume":"8944981175"},"2025-04-01":{"price":20725,"nominal":"132673","volume":"2769459925"},"2025-03-31":{"price":20400,"nominal":"122542","volume":"2492220400"},"2025-03-28":{"price":20725,"nominal":"139905","volume":"2890812875"},"2025-03-27":{"price":20950,"nominal":"258176","volume":"5445074400"},"2025-03-26":{"price":20800,"nominal":"177693","volume":"3719187900"},"2025-03-25":{"price":20900,"nominal":"170182","volume":"3541429275"},"2025-03-21":{"price":20275,"nominal":"96803","volume":"1948715500"},"2025-03-20":{"price":19975,"nominal":"173024","volume":"3446922725"},"2025-03-19":{"price":20050,"nominal":"188015","volume":"3765363950"},"2025-03-18":{"price":19800,"nominal":"310508","volume":"6234386375"},"2025-03-17":{"price":20525,"nominal":"137254","volume":"2815463975"}},"intraday":{"2026-03-19":{"16:59":{"price":35620,"nominal":"469","volume":"16679720","trades":"23"},"16:58":{"price":35620,"nominal":"17939","volume":"638291000","trades":"57"},"16:57":{"price":35580,"nominal":"13730","volume":"488490640","trades":"39"},"16:56":{"price":35580,"nominal":"1534","volume":"54574880","trades":"22"},"16:55":{"price":35560,"nominal":"1861","volume":"66186400","trades":"22"},"16:54":{"price":35540,"nominal":"1414","volume":"50197760","trades":"15"},"16:53":{"price":35500,"nominal":"1451","volume":"51576700","trades":"18"},"16:52":{"price":35540,"nominal":"1560","volume":"55436920","trades":"33"},"16:51":{"price":35540,"nominal":"1915","volume":"68006580","trades":"21"},"16:50":{"price":35480,"nominal":"1757","volume":"62245120","trades":"12"},"16:49":{"price":35500,"nominal":"1362","volume":"48294920","trades":"21"},"16:48":{"price":35440,"nominal":"1515","volume":"53689340","trades":"13"},"16:47":{"price":35460,"nominal":"382","volume":"13536200","trades":"13"},"16:46":{"price":35420,"nominal":"1188","volume":"42120660","trades":"9"},"16:45":{"price":35460,"nominal":"877","volume":"31109940","trades":"15"},"16:44":{"price":35520,"nominal":"4101","volume":"145566980","trades":"9"},"16:43":{"price":35500,"nominal":"7593","volume":"268953520","trades":"34"},"16:42":{"price":35420,"nominal":"399","volume":"14142660","trades":"15"},"16:41":{"price":35440,"nominal":"6680","volume":"236695160","trades":"22"},"16:40":{"price":35440,"nominal":"11272","volume":"399486100","trades":"28"},"16:39":{"price":35460,"nominal":"1522","volume":"53918280","trades":"24"},"16:38":{"price":35380,"nominal":"305","volume":"10791720","trades":"12"},"16:37":{"price":35320,"nominal":"983","volume":"34710000","trades":"31"},"16:36":{"price":35280,"nominal":"112","volume":"3947420","trades":"12"},"16:35":{"price":35340,"nominal":"960","volume":"33854340","trades":"19"},"16:34":{"price":35220,"nominal":"996","volume":"35094680","trades":"15"},"16:33":{"price":35220,"nominal":"3399","volume":"119740720","trades":"22"},"16:32":{"price":35280,"nominal":"31","volume":"1093020","trades":"8"},"16:31":{"price":35280,"nominal":"4152","volume":"146448520","trades":"9"},"16:30":{"price":35200,"nominal":"1547","volume":"54360800","trades":"15"},"16:29":{"price":35160,"nominal":"1122","volume":"39439760","trades":"15"},"16:28":{"price":35160,"nominal":"8947","volume":"313908120","trades":"21"},"16:27":{"price":35080,"nominal":"1799","volume":"63093500","trades":"15"},"16:26":{"price":35100,"nominal":"255","volume":"8936440","trades":"13"},"16:25":{"price":35000,"nominal":"1475","volume":"51645780","trades":"14"},"16:24":{"price":35000,"nominal":"6120","volume":"214503920","trades":"15"},"16:23":{"price":35060,"nominal":"1080","volume":"37930940","trades":"18"},"16:22":{"price":35180,"nominal":"2666","volume":"93651360","trades":"31"},"16:21":{"price":35100,"nominal":"6920","volume":"242860100","trades":"34"},"16:20":{"price":35040,"nominal":"720","volume":"25247940","trades":"18"},"16:19":{"price":35080,"nominal":"396","volume":"13864280","trades":"16"},"16:18":{"price":35020,"nominal":"1152","volume":"40491300","trades":"30"},"16:17":{"price":35240,"nominal":"1364","volume":"48042240","trades":"10"},"16:16":{"price":35220,"nominal":"107","volume":"3776740","trades":"7"},"16:15":{"price":35380,"nominal":"7113","volume":"251507060","trades":"33"},"16:14":{"price":35360,"nominal":"2384","volume":"84286920","trades":"14"},"16:13":{"price":35340,"nominal":"701","volume":"24776780","trades":"16"},"16:12":{"price":35340,"nominal":"9051","volume":"319901980","trades":"21"},"16:11":{"price":35400,"nominal":"1502","volume":"53249560","trades":"16"},"16:10":{"price":35540,"nominal":"4563","volume":"162097660","trades":"20"},"16:09":{"price":35580,"nominal":"2166","volume":"77199660","trades":"12"},"16:08":{"price":35700,"nominal":"735","volume":"26230780","trades":"19"},"16:07":{"price":35720,"nominal":"94","volume":"3358200","trades":"12"},"16:06":{"price":35740,"nominal":"1460","volume":"52168640","trades":"12"},"16:05":{"price":35700,"nominal":"5096","volume":"181933320","trades":"37"},"16:04":{"price":35620,"nominal":"3481","volume":"123890160","trades":"51"},"16:03":{"price":35540,"nominal":"1522","volume":"54100460","trades":"25"},"16:02":{"price":35540,"nominal":"587","volume":"20863320","trades":"16"},"16:01":{"price":35520,"nominal":"2740","volume":"97319760","trades":"15"},"16:00":{"price":35520,"nominal":"1358","volume":"48193400","trades":"37"},"15:59":{"price":35480,"nominal":"1947","volume":"69004040","trades":"17"},"15:58":{"price":35440,"nominal":"956","volume":"33873300","trades":"10"},"15:57":{"price":35420,"nominal":"1013","volume":"35894880","trades":"15"},"15:56":{"price":35460,"nominal":"169","volume":"5992880","trades":"12"},"15:55":{"price":35480,"nominal":"180","volume":"6386080","trades":"6"},"15:54":{"price":35480,"nominal":"1178","volume":"41758100","trades":"8"},"15:53":{"price":35440,"nominal":"2127","volume":"75382780","trades":"8"},"15:52":{"price":35460,"nominal":"200","volume":"7088900","trades":"8"},"15:51":{"price":35440,"nominal":"124","volume":"4395140","trades":"7"},"15:50":{"price":35480,"nominal":"3262","volume":"115658780","trades":"10"},"15:49":{"price":35460,"nominal":"4086","volume":"144808620","trades":"26"},"15:48":{"price":35420,"nominal":"460","volume":"16298840","trades":"10"},"15:47":{"price":35480,"nominal":"1929","volume":"68330900","trades":"17"},"15:46":{"price":35420,"nominal":"640","volume":"22691120","trades":"18"},"15:45":{"price":35420,"nominal":"1110","volume":"39317400","trades":"20"},"15:44":{"price":35360,"nominal":"5064","volume":"179066680","trades":"21"},"15:43":{"price":35360,"nominal":"8274","volume":"292693900","trades":"33"},"15:42":{"price":35360,"nominal":"639","volume":"22602580","trades":"7"},"15:41":{"price":35360,"nominal":"541","volume":"19170880","trades":"8"},"15:40":{"price":35420,"nominal":"490","volume":"17356600","trades":"18"},"15:39":{"price":35420,"nominal":"1683","volume":"59644880","trades":"21"},"15:38":{"price":35440,"nominal":"397","volume":"14071680","trades":"10"},"15:37":{"price":35440,"nominal":"489","volume":"17345960","trades":"14"},"15:36":{"price":35480,"nominal":"794","volume":"28182180","trades":"25"},"15:35":{"price":35460,"nominal":"900","volume":"31933360","trades":"12"},"15:34":{"price":35500,"nominal":"1127","volume":"39983500","trades":"18"},"15:33":{"price":35500,"nominal":"1466","volume":"52000880","trades":"24"},"15:32":{"price":35520,"nominal":"445","volume":"15783060","trades":"8"},"15:31":{"price":35480,"nominal":"1024","volume":"36334040","trades":"12"},"15:30":{"price":35480,"nominal":"365","volume":"12956260","trades":"18"},"15:29":{"price":35520,"nominal":"697","volume":"24752100","trades":"9"},"15:28":{"price":35480,"nominal":"5218","volume":"185154240","trades":"20"},"15:27":{"price":35500,"nominal":"14","volume":"496300","trades":"3"},"15:26":{"price":35500,"nominal":"224","volume":"7940340","trades":"8"},"15:25":{"price":35520,"nominal":"643","volume":"22789980","trades":"17"},"15:24":{"price":35440,"nominal":"2483","volume":"88024480","trades":"8"},"15:23":{"price":35480,"nominal":"2547","volume":"90277960","trades":"22"},"15:22":{"price":35440,"nominal":"522","volume":"18503480","trades":"13"},"15:21":{"price":35440,"nominal":"3129","volume":"110900340","trades":"11"},"15:20":{"price":35440,"nominal":"545","volume":"19316840","trades":"6"},"15:19":{"price":35560,"nominal":"219","volume":"7782040","trades":"16"},"15:18":{"price":35520,"nominal":"66","volume":"2344780","trades":"11"},"15:17":{"price":35540,"nominal":"5784","volume":"205538780","trades":"16"},"15:16":{"price":35500,"nominal":"2089","volume":"74214720","trades":"24"},"15:15":{"price":35500,"nominal":"7815","volume":"277706600","trades":"53"},"15:14":{"price":35480,"nominal":"1500","volume":"53230920","trades":"19"},"15:13":{"price":35520,"nominal":"18","volume":"639360","trades":"2"},"15:12":{"price":35520,"nominal":"4832","volume":"171564740","trades":"26"},"15:11":{"price":35460,"nominal":"538","volume":"19081620","trades":"9"},"15:10":{"price":35440,"nominal":"689","volume":"24424160","trades":"7"},"15:09":{"price":35440,"nominal":"155","volume":"5495560","trades":"8"},"15:08":{"price":35440,"nominal":"2908","volume":"103111760","trades":"13"},"15:07":{"price":35440,"nominal":"548","volume":"19450920","trades":"14"},"15:06":{"price":35480,"nominal":"269","volume":"9536740","trades":"10"},"15:05":{"price":35480,"nominal":"1470","volume":"52185660","trades":"9"},"15:04":{"price":35540,"nominal":"2782","volume":"98712000","trades":"23"},"15:03":{"price":35480,"nominal":"683","volume":"24221060","trades":"17"},"15:02":{"price":35440,"nominal":"267","volume":"9462900","trades":"11"},"15:01":{"price":35440,"nominal":"3271","volume":"115913880","trades":"29"},"15:00":{"price":35440,"nominal":"5483","volume":"194306060","trades":"27"},"14:59":{"price":35420,"nominal":"7988","volume":"282950700","trades":"35"},"14:58":{"price":35400,"nominal":"1288","volume":"45657980","trades":"16"},"14:57":{"price":35400,"nominal":"88","volume":"3115340","trades":"5"},"14:56":{"price":35360,"nominal":"10442","volume":"368998660","trades":"72"},"14:55":{"price":35300,"nominal":"621","volume":"21890760","trades":"12"},"14:54":{"price":35300,"nominal":"1357","volume":"47845140","trades":"26"},"14:53":{"price":35280,"nominal":"963","volume":"33933480","trades":"27"},"14:52":{"price":35240,"nominal":"230","volume":"8097200","trades":"13"},"14:51":{"price":35240,"nominal":"3332","volume":"117267860","trades":"33"},"14:50":{"price":35180,"nominal":"1251","volume":"44008320","trades":"12"},"14:49":{"price":35140,"nominal":"246","volume":"8656860","trades":"10"},"14:48":{"price":35200,"nominal":"967","volume":"33989540","trades":"14"},"14:47":{"price":35160,"nominal":"173","volume":"6085480","trades":"12"},"14:46":{"price":35200,"nominal":"407","volume":"14320820","trades":"9"},"14:45":{"price":35160,"nominal":"1107","volume":"38924880","trades":"19"},"14:44":{"price":35200,"nominal":"210","volume":"7391920","trades":"7"},"14:43":{"price":35200,"nominal":"1234","volume":"43404480","trades":"10"},"14:42":{"price":35160,"nominal":"1417","volume":"49849600","trades":"21"},"14:41":{"price":35160,"nominal":"1007","volume":"35365920","trades":"12"},"14:40":{"price":35120,"nominal":"363","volume":"12748960","trades":"5"},"14:39":{"price":35200,"nominal":"4573","volume":"160877800","trades":"13"},"14:38":{"price":35200,"nominal":"90","volume":"3171540","trades":"6"},"14:37":{"price":35260,"nominal":"553","volume":"19487800","trades":"7"},"14:36":{"price":35240,"nominal":"215","volume":"7570220","trades":"23"},"14:35":{"price":35280,"nominal":"2884","volume":"101632320","trades":"13"},"14:34":{"price":35240,"nominal":"303","volume":"10680520","trades":"9"},"14:33":{"price":35260,"nominal":"3278","volume":"115517000","trades":"18"},"14:32":{"price":35240,"nominal":"5319","volume":"187525900","trades":"17"},"14:31":{"price":35280,"nominal":"6184","volume":"218171220","trades":"13"},"14:30":{"price":35280,"nominal":"429","volume":"15136240","trades":"14"},"14:29":{"price":35280,"nominal":"48","volume":"1692900","trades":"8"},"14:28":{"price":35260,"nominal":"139","volume":"4903020","trades":"12"},"14:27":{"price":35280,"nominal":"484","volume":"17077220","trades":"14"},"14:26":{"price":35300,"nominal":"6004","volume":"212077700","trades":"14"},"14:25":{"price":35340,"nominal":"461","volume":"16301000","trades":"10"},"14:24":{"price":35400,"nominal":"889","volume":"31459440","trades":"15"},"14:23":{"price":35380,"nominal":"998","volume":"35284800","trades":"22"},"14:22":{"price":35380,"nominal":"428","volume":"15101340","trades":"12"},"14:21":{"price":35280,"nominal":"366","volume":"12913600","trades":"11"},"14:20":{"price":35280,"nominal":"983","volume":"34715520","trades":"15"},"14:19":{"price":35300,"nominal":"5254","volume":"185594740","trades":"26"},"14:18":{"price":35320,"nominal":"2395","volume":"84544360","trades":"12"},"14:17":{"price":35320,"nominal":"1256","volume":"44449280","trades":"27"},"14:16":{"price":35340,"nominal":"5106","volume":"180178760","trades":"42"},"14:15":{"price":35260,"nominal":"2307","volume":"81344680","trades":"17"},"14:14":{"price":35260,"nominal":"456","volume":"16084700","trades":"15"},"14:13":{"price":35300,"nominal":"242","volume":"8540080","trades":"10"},"14:12":{"price":35280,"nominal":"93","volume":"3283280","trades":"10"},"14:11":{"price":35300,"nominal":"3021","volume":"106586980","trades":"20"},"14:10":{"price":35260,"nominal":"293","volume":"10333340","trades":"13"},"14:09":{"price":35300,"nominal":"314","volume":"11078160","trades":"19"},"14:08":{"price":35380,"nominal":"219","volume":"7732380","trades":"14"},"14:07":{"price":35300,"nominal":"1629","volume":"57557060","trades":"19"},"14:06":{"price":35340,"nominal":"641","volume":"22646660","trades":"32"},"14:05":{"price":35380,"nominal":"1073","volume":"37964100","trades":"14"},"14:04":{"price":35440,"nominal":"362","volume":"12813840","trades":"17"},"14:03":{"price":35380,"nominal":"727","volume":"25733440","trades":"20"},"14:02":{"price":35380,"nominal":"4126","volume":"146031880","trades":"37"},"14:01":{"price":35400,"nominal":"2416","volume":"85383580","trades":"20"},"14:00":{"price":35340,"nominal":"1097","volume":"38746160","trades":"14"},"13:59":{"price":35300,"nominal":"5420","volume":"191175680","trades":"38"},"13:58":{"price":35300,"nominal":"978","volume":"34472520","trades":"19"},"13:57":{"price":35240,"nominal":"4800","volume":"169223920","trades":"26"},"13:56":{"price":35240,"nominal":"2290","volume":"80761420","trades":"19"},"13:55":{"price":35240,"nominal":"1604","volume":"56535900","trades":"17"},"13:54":{"price":35280,"nominal":"881","volume":"31071860","trades":"24"},"13:53":{"price":35340,"nominal":"3006","volume":"106249380","trades":"17"},"13:52":{"price":35360,"nominal":"9224","volume":"326511880","trades":"42"},"13:51":{"price":35420,"nominal":"2582","volume":"91357480","trades":"21"},"13:50":{"price":35380,"nominal":"9015","volume":"318893300","trades":"24"},"13:49":{"price":35340,"nominal":"4358","volume":"154259720","trades":"21"},"13:48":{"price":35480,"nominal":"15139","volume":"537130560","trades":"21"},"13:47":{"price":35560,"nominal":"571","volume":"20272420","trades":"12"},"13:46":{"price":35500,"nominal":"7537","volume":"267559320","trades":"29"},"13:45":{"price":35520,"nominal":"226","volume":"8027520","trades":"11"},"13:44":{"price":35520,"nominal":"1168","volume":"41569280","trades":"13"},"13:43":{"price":35640,"nominal":"352","volume":"12539160","trades":"12"},"13:42":{"price":35640,"nominal":"814","volume":"29030160","trades":"21"},"13:41":{"price":35660,"nominal":"72","volume":"2568120","trades":"12"},"13:40":{"price":35640,"nominal":"16708","volume":"597187480","trades":"42"},"13:39":{"price":35700,"nominal":"1456","volume":"51959900","trades":"20"},"13:38":{"price":35700,"nominal":"153","volume":"5458260","trades":"14"},"13:37":{"price":35700,"nominal":"542","volume":"19335580","trades":"15"},"13:36":{"price":35700,"nominal":"1113","volume":"39629720","trades":"17"},"13:35":{"price":35740,"nominal":"11957","volume":"426870960","trades":"16"},"13:34":{"price":35700,"nominal":"3629","volume":"129528240","trades":"19"},"13:33":{"price":35560,"nominal":"9320","volume":"333588100","trades":"23"},"13:32":{"price":35820,"nominal":"9044","volume":"323901740","trades":"39"},"13:31":{"price":35900,"nominal":"647","volume":"23176200","trades":"8"},"13:30":{"price":35820,"nominal":"143","volume":"5125140","trades":"10"},"13:29":{"price":35860,"nominal":"255","volume":"9147060","trades":"15"},"13:28":{"price":35880,"nominal":"15275","volume":"548380440","trades":"12"},"13:27":{"price":35940,"nominal":"4701","volume":"168819720","trades":"14"},"13:26":{"price":35900,"nominal":"227","volume":"8146140","trades":"13"},"13:25":{"price":35960,"nominal":"24454","volume":"878399960","trades":"36"},"13:24":{"price":35920,"nominal":"651","volume":"23389980","trades":"16"},"13:23":{"price":35920,"nominal":"1450","volume":"52096860","trades":"9"},"13:22":{"price":35940,"nominal":"9610","volume":"345507960","trades":"23"},"13:21":{"price":35980,"nominal":"4109","volume":"147612060","trades":"23"},"13:20":{"price":35920,"nominal":"1822","volume":"65447260","trades":"10"},"13:19":{"price":35980,"nominal":"1868","volume":"67134160","trades":"23"},"13:18":{"price":35980,"nominal":"2704","volume":"97135260","trades":"34"},"13:17":{"price":36000,"nominal":"3483","volume":"125190040","trades":"29"},"13:16":{"price":36000,"nominal":"4265","volume":"153625940","trades":"31"},"13:15":{"price":36060,"nominal":"2051","volume":"73964220","trades":"20"},"13:14":{"price":36060,"nominal":"653","volume":"23581200","trades":"16"},"13:13":{"price":36140,"nominal":"322","volume":"11652760","trades":"14"},"13:12":{"price":36180,"nominal":"507","volume":"18370980","trades":"15"},"13:11":{"price":36220,"nominal":"1583","volume":"57462820","trades":"13"},"13:10":{"price":36300,"nominal":"18301","volume":"664996440","trades":"39"},"13:09":{"price":36280,"nominal":"1315","volume":"47720980","trades":"25"},"13:08":{"price":36280,"nominal":"6894","volume":"250069300","trades":"40"},"13:07":{"price":36300,"nominal":"1792","volume":"64969480","trades":"28"},"13:06":{"price":36220,"nominal":"6741","volume":"244253580","trades":"24"},"13:05":{"price":36240,"nominal":"9612","volume":"348872720","trades":"45"},"13:04":{"price":36320,"nominal":"751","volume":"27233180","trades":"22"},"13:03":{"price":36300,"nominal":"25981","volume":"943050060","trades":"72"},"13:02":{"price":36300,"nominal":"12075","volume":"438183100","trades":"34"},"13:01":{"price":36260,"nominal":"1588","volume":"57571360","trades":"25"},"13:00":{"price":36300,"nominal":"10055","volume":"363703100","trades":"45"},"12:59":{"price":36180,"nominal":"281","volume":"10169480","trades":"15"},"12:58":{"price":36260,"nominal":"325","volume":"11783040","trades":"22"},"12:57":{"price":36280,"nominal":"2390","volume":"86691760","trades":"20"},"12:56":{"price":36260,"nominal":"1244","volume":"45111460","trades":"23"},"12:55":{"price":36260,"nominal":"411","volume":"14885900","trades":"12"},"12:54":{"price":36260,"nominal":"2446","volume":"88652440","trades":"40"},"12:53":{"price":36240,"nominal":"1302","volume":"47197540","trades":"22"},"12:52":{"price":36240,"nominal":"12195","volume":"441509140","trades":"36"},"12:51":{"price":36180,"nominal":"4183","volume":"151466580","trades":"37"},"12:50":{"price":36200,"nominal":"998","volume":"36159300","trades":"39"},"12:49":{"price":36200,"nominal":"22232","volume":"803731300","trades":"111"},"12:48":{"price":36100,"nominal":"2438","volume":"88020960","trades":"23"},"12:47":{"price":36100,"nominal":"1797","volume":"64876300","trades":"29"},"12:46":{"price":36060,"nominal":"2514","volume":"90669340","trades":"22"},"12:45":{"price":36040,"nominal":"1926","volume":"69389640","trades":"15"},"12:44":{"price":36020,"nominal":"5237","volume":"188743620","trades":"29"},"12:43":{"price":36060,"nominal":"2621","volume":"94367820","trades":"23"},"12:42":{"price":36100,"nominal":"1474","volume":"53176840","trades":"50"},"12:41":{"price":36100,"nominal":"1194","volume":"43068380","trades":"39"},"12:40":{"price":36080,"nominal":"5834","volume":"210388460","trades":"23"},"12:39":{"price":36080,"nominal":"15154","volume":"547132320","trades":"116"},"12:38":{"price":36080,"nominal":"22681","volume":"818452500","trades":"129"},"12:37":{"price":36060,"nominal":"7335","volume":"264396900","trades":"40"},"12:36":{"price":36020,"nominal":"1733","volume":"62429540","trades":"27"},"12:35":{"price":36040,"nominal":"3812","volume":"137233720","trades":"23"},"12:34":{"price":35960,"nominal":"114","volume":"4105840","trades":"14"},"12:33":{"price":36020,"nominal":"17493","volume":"629835820","trades":"50"},"12:32":{"price":36000,"nominal":"3636","volume":"130523380","trades":"56"},"12:31":{"price":35900,"nominal":"7161","volume":"256836900","trades":"42"},"12:30":{"price":35880,"nominal":"2395","volume":"85868040","trades":"41"},"12:29":{"price":35880,"nominal":"5500","volume":"197321680","trades":"103"},"12:28":{"price":35860,"nominal":"3006","volume":"107685080","trades":"36"},"12:27":{"price":35900,"nominal":"1510","volume":"54147620","trades":"23"},"12:26":{"price":35900,"nominal":"984","volume":"35378360","trades":"15"},"12:25":{"price":36000,"nominal":"2921","volume":"105147800","trades":"23"},"12:24":{"price":36020,"nominal":"179","volume":"6444620","trades":"13"},"12:23":{"price":36040,"nominal":"6267","volume":"225644580","trades":"23"},"12:22":{"price":36040,"nominal":"3529","volume":"127034300","trades":"63"},"12:21":{"price":36000,"nominal":"3993","volume":"143487140","trades":"24"},"12:20":{"price":36000,"nominal":"6211","volume":"223583200","trades":"22"},"12:19":{"price":36000,"nominal":"1521","volume":"54755920","trades":"19"},"12:18":{"price":36000,"nominal":"6063","volume":"218262180","trades":"56"},"12:17":{"price":35960,"nominal":"2613","volume":"93976600","trades":"25"},"12:16":{"price":35960,"nominal":"917","volume":"32963740","trades":"26"},"12:15":{"price":36000,"nominal":"10436","volume":"375565140","trades":"51"},"12:14":{"price":36000,"nominal":"19932","volume":"717366160","trades":"95"},"12:13":{"price":35880,"nominal":"1150","volume":"41313520","trades":"21"},"12:12":{"price":35900,"nominal":"9323","volume":"334771780","trades":"20"},"12:11":{"price":35980,"nominal":"28033","volume":"1006580480","trades":"42"},"12:10":{"price":35880,"nominal":"6846","volume":"245666300","trades":"25"},"12:09":{"price":35880,"nominal":"900","volume":"32302080","trades":"13"},"12:08":{"price":35880,"nominal":"7235","volume":"259721320","trades":"35"},"12:07":{"price":35860,"nominal":"774","volume":"27759200","trades":"17"},"12:06":{"price":35860,"nominal":"206","volume":"7395280","trades":"14"},"12:05":{"price":35900,"nominal":"11294","volume":"405452180","trades":"83"},"12:04":{"price":35900,"nominal":"472","volume":"16935780","trades":"27"},"12:03":{"price":35920,"nominal":"1203","volume":"43215180","trades":"21"},"12:02":{"price":35920,"nominal":"2569","volume":"92284780","trades":"35"},"12:01":{"price":35920,"nominal":"1741","volume":"62491040","trades":"33"},"12:00":{"price":35880,"nominal":"2248","volume":"80481520","trades":"48"},"11:59":{"price":35760,"nominal":"2136","volume":"76376340","trades":"17"},"11:58":{"price":35800,"nominal":"3708","volume":"132535460","trades":"28"},"11:57":{"price":35740,"nominal":"14591","volume":"521149780","trades":"53"},"11:56":{"price":35700,"nominal":"1433","volume":"51195300","trades":"26"},"11:55":{"price":35700,"nominal":"2598","volume":"92977280","trades":"35"},"11:54":{"price":35860,"nominal":"1079","volume":"38721540","trades":"22"},"11:53":{"price":35960,"nominal":"974","volume":"34968160","trades":"19"},"11:52":{"price":35980,"nominal":"922","volume":"33119260","trades":"38"},"11:51":{"price":35920,"nominal":"4492","volume":"161187000","trades":"35"},"11:50":{"price":35900,"nominal":"2611","volume":"93711380","trades":"40"},"11:49":{"price":36000,"nominal":"1018","volume":"36610440","trades":"20"},"11:48":{"price":35980,"nominal":"833","volume":"30002340","trades":"23"},"11:47":{"price":36040,"nominal":"4549","volume":"163791420","trades":"37"},"11:46":{"price":35980,"nominal":"2591","volume":"93175240","trades":"28"},"11:45":{"price":35960,"nominal":"1640","volume":"58987640","trades":"22"},"11:44":{"price":35960,"nominal":"798","volume":"28714980","trades":"19"},"11:43":{"price":36000,"nominal":"6098","volume":"219586320","trades":"40"},"11:42":{"price":36000,"nominal":"10545","volume":"379747460","trades":"101"},"11:41":{"price":36000,"nominal":"3053","volume":"109949040","trades":"51"},"11:40":{"price":36000,"nominal":"3207","volume":"115513880","trades":"19"},"11:39":{"price":36000,"nominal":"2377","volume":"85648080","trades":"29"},"11:38":{"price":36020,"nominal":"383","volume":"13803540","trades":"21"},"11:37":{"price":36140,"nominal":"3332","volume":"120123520","trades":"41"},"11:36":{"price":35980,"nominal":"1857","volume":"66767240","trades":"30"},"11:35":{"price":35980,"nominal":"2055","volume":"73926760","trades":"51"},"11:34":{"price":36000,"nominal":"1202","volume":"43226560","trades":"32"},"11:33":{"price":35940,"nominal":"11721","volume":"420687180","trades":"120"},"11:32":{"price":35900,"nominal":"4595","volume":"164872420","trades":"76"},"11:31":{"price":35820,"nominal":"6352","volume":"227451580","trades":"77"},"11:30":{"price":35860,"nominal":"8339","volume":"298705540","trades":"44"},"11:29":{"price":36000,"nominal":"4845","volume":"174180280","trades":"26"},"11:28":{"price":36040,"nominal":"4976","volume":"179498280","trades":"31"},"11:27":{"price":36100,"nominal":"1881","volume":"67985140","trades":"30"},"11:26":{"price":36140,"nominal":"2132","volume":"77001520","trades":"46"},"11:25":{"price":36080,"nominal":"496","volume":"17884580","trades":"26"},"11:24":{"price":36080,"nominal":"323","volume":"11663980","trades":"31"},"11:23":{"price":36140,"nominal":"2175","volume":"78507840","trades":"47"},"11:22":{"price":36100,"nominal":"3283","volume":"118434380","trades":"29"},"11:21":{"price":36040,"nominal":"9082","volume":"326940400","trades":"99"},"11:20":{"price":35960,"nominal":"3605","volume":"129414080","trades":"77"},"11:19":{"price":35880,"nominal":"1471","volume":"52776420","trades":"39"},"11:18":{"price":35880,"nominal":"3924","volume":"140644000","trades":"39"},"11:17":{"price":35820,"nominal":"1798","volume":"64378820","trades":"36"},"11:16":{"price":35900,"nominal":"7193","volume":"257680620","trades":"47"},"11:15":{"price":35820,"nominal":"1644","volume":"58918640","trades":"34"},"11:14":{"price":35900,"nominal":"4005","volume":"143533220","trades":"62"},"11:13":{"price":35820,"nominal":"2867","volume":"102665340","trades":"27"},"11:12":{"price":35780,"nominal":"3748","volume":"134163980","trades":"26"},"11:11":{"price":35880,"nominal":"1396","volume":"50035300","trades":"34"},"11:10":{"price":35800,"nominal":"2633","volume":"94268040","trades":"30"},"11:09":{"price":35880,"nominal":"987","volume":"35405500","trades":"38"},"11:08":{"price":35940,"nominal":"18113","volume":"650826460","trades":"29"},"11:07":{"price":35960,"nominal":"3649","volume":"130844640","trades":"80"},"11:06":{"price":35800,"nominal":"5289","volume":"189435420","trades":"83"},"11:05":{"price":35800,"nominal":"4300","volume":"153971680","trades":"42"},"11:04":{"price":35800,"nominal":"2434","volume":"87052440","trades":"41"},"11:03":{"price":35740,"nominal":"1426","volume":"50829480","trades":"41"},"11:02":{"price":35580,"nominal":"4346","volume":"154704860","trades":"101"},"11:01":{"price":35520,"nominal":"7818","volume":"277232580","trades":"80"},"11:00":{"price":35380,"nominal":"477","volume":"16909260","trades":"18"},"10:59":{"price":35380,"nominal":"4351","volume":"154194240","trades":"50"},"10:58":{"price":35400,"nominal":"3197","volume":"112906860","trades":"30"},"10:57":{"price":35320,"nominal":"389","volume":"13730800","trades":"18"},"10:56":{"price":35320,"nominal":"8603","volume":"304454220","trades":"39"},"10:55":{"price":35440,"nominal":"1650","volume":"58477000","trades":"23"},"10:54":{"price":35440,"nominal":"8795","volume":"311405020","trades":"47"},"10:53":{"price":35360,"nominal":"882","volume":"31170940","trades":"26"},"10:52":{"price":35340,"nominal":"1429","volume":"50548180","trades":"36"},"10:51":{"price":35400,"nominal":"6437","volume":"227631760","trades":"43"},"10:50":{"price":35360,"nominal":"826","volume":"29186760","trades":"28"},"10:49":{"price":35340,"nominal":"514","volume":"18150840","trades":"18"},"10:48":{"price":35320,"nominal":"15687","volume":"554521120","trades":"33"},"10:47":{"price":35240,"nominal":"15733","volume":"555359820","trades":"40"},"10:46":{"price":35220,"nominal":"27981","volume":"983965640","trades":"55"},"10:45":{"price":35080,"nominal":"10800","volume":"378542120","trades":"42"},"10:44":{"price":35140,"nominal":"3825","volume":"134439680","trades":"24"},"10:43":{"price":35160,"nominal":"920","volume":"32342520","trades":"21"},"10:42":{"price":35140,"nominal":"17348","volume":"609007420","trades":"46"},"10:41":{"price":35080,"nominal":"10497","volume":"367912540","trades":"37"},"10:40":{"price":35100,"nominal":"464","volume":"16278700","trades":"26"},"10:39":{"price":35120,"nominal":"4701","volume":"164924880","trades":"112"},"10:38":{"price":35060,"nominal":"4069","volume":"142686900","trades":"106"},"10:37":{"price":35060,"nominal":"15174","volume":"531093420","trades":"54"},"10:36":{"price":34980,"nominal":"713","volume":"24917980","trades":"34"},"10:35":{"price":34980,"nominal":"1190","volume":"41588780","trades":"51"},"10:34":{"price":35000,"nominal":"419","volume":"14633680","trades":"52"},"10:33":{"price":34920,"nominal":"1269","volume":"44336100","trades":"60"},"10:32":{"price":34920,"nominal":"15978","volume":"559222180","trades":"20"},"10:31":{"price":35000,"nominal":"16318","volume":"569613780","trades":"36"},"10:30":{"price":34900,"nominal":"1553","volume":"53393700","trades":"42"}}}},"USM":{"daily":{"2026-03-19":{"price":25.02,"nominal":"327302","volume":"8213665"},"2026-03-18":{"price":23.83,"nominal":"131866","volume":"3149967"},"2026-03-17":{"price":23.73,"nominal":"183299","volume":"4339622"},"2026-03-16":{"price":22.59,"nominal":"129774","volume":"2924815"},"2026-03-13":{"price":22.14,"nominal":"177539","volume":"3932390"},"2026-03-12":{"price":21.27,"nominal":"57911","volume":"1223983"},"2026-03-11":{"price":20.34,"nominal":"33468","volume":"687601"},"2026-03-10":{"price":20.19,"nominal":"48147","volume":"975520"},"2026-03-09":{"price":20.61,"nominal":"139173","volume":"2971945"},"2026-03-06":{"price":21.52,"nominal":"258211","volume":"5557205"},"2026-03-05":{"price":20.49,"nominal":"56310","volume":"1150415"},"2026-03-04":{"price":20.15,"nominal":"39343","volume":"794410"},"2026-03-03":{"price":20.15,"nominal":"82772","volume":"1683967"},"2026-03-02":{"price":20.21,"nominal":"144502","volume":"2984744"},"2026-02-27":{"price":19.62,"nominal":"16626","volume":"323636"},"2026-02-26":{"price":19.34,"nominal":"15000","volume":"288164"},"2026-02-25":{"price":19.54,"nominal":"24133","volume":"468684"},"2026-02-24":{"price":19.66,"nominal":"18271","volume":"358312"},"2026-02-23":{"price":19.83,"nominal":"23644","volume":"469694"},"2026-02-20":{"price":20.11,"nominal":"30734","volume":"619170"},"2026-02-19":{"price":19.99,"nominal":"78080","volume":"1547422"},"2026-02-18":{"price":18.92,"nominal":"18706","volume":"353192"},"2026-02-13":{"price":18.64,"nominal":"16571","volume":"308922"},"2026-02-12":{"price":18.74,"nominal":"53687","volume":"1007279"},"2026-02-11":{"price":19.33,"nominal":"29856","volume":"572776"},"2026-02-10":{"price":19.28,"nominal":"29046","volume":"554105"},"2026-02-09":{"price":19.15,"nominal":"34163","volume":"648023"},"2026-02-06":{"price":19.29,"nominal":"27174","volume":"518971"},"2026-02-05":{"price":18.71,"nominal":"46922","volume":"881860"},"2026-02-04":{"price":19.49,"nominal":"78002","volume":"1504787"},"2026-02-03":{"price":19.21,"nominal":"161626","volume":"3087725"},"2026-02-02":{"price":20.39,"nominal":"155320","volume":"3212008"},"2026-01-30":{"price":20.81,"nominal":"94902","volume":"1958975"},"2026-01-29":{"price":20.55,"nominal":"161092","volume":"3286816"},"2026-01-28":{"price":20.2,"nominal":"90377","volume":"1809416"},"2026-01-27":{"price":19.43,"nominal":"91522","volume":"1767511"},"2026-01-26":{"price":18.49,"nominal":"42573","volume":"784451"},"2026-01-23":{"price":18.17,"nominal":"46488","volume":"844697"},"2026-01-22":{"price":17.74,"nominal":"51474","volume":"913328"},"2026-01-21":{"price":17.65,"nominal":"78936","volume":"1390582"},"2026-01-20":{"price":16.89,"nominal":"52239","volume":"885047"},"2026-01-19":{"price":16.38,"nominal":"29414","volume":"483660"},"2026-01-16":{"price":16.74,"nominal":"17510","volume":"294424"},"2026-01-15":{"price":16.8,"nominal":"22714","volume":"376977"},"2026-01-14":{"price":16.94,"nominal":"32593","volume":"558361"},"2026-01-13":{"price":17,"nominal":"46018","volume":"779576"},"2026-01-12":{"price":16.45,"nominal":"45464","volume":"740384"},"2026-01-09":{"price":15.85,"nominal":"28363","volume":"440546"},"2026-01-08":{"price":15.57,"nominal":"23068","volume":"352453"},"2026-01-07":{"price":15.14,"nominal":"66931","volume":"1015836"},"2026-01-06":{"price":16.09,"nominal":"41252","volume":"670569"},"2026-01-05":{"price":16.09,"nominal":"71600","volume":"1150924"},"2026-01-02":{"price":16.92,"nominal":"27946","volume":"466119"},"2025-12-30":{"price":16.62,"nominal":"16491","volume":"274149"},"2025-12-29":{"price":16.49,"nominal":"27406","volume":"452156"},"2025-12-26":{"price":16.44,"nominal":"27948","volume":"457223"},"2025-12-24":{"price":16.32,"nominal":"3674","volume":"59855"},"2025-12-23":{"price":16.31,"nominal":"30348","volume":"494989"},"2025-12-22":{"price":16.26,"nominal":"25977","volume":"424145"},"2025-12-19":{"price":16.08,"nominal":"31788","volume":"512983"},"2025-12-18":{"price":15.92,"nominal":"36983","volume":"590964"},"2025-12-17":{"price":15.84,"nominal":"54701","volume":"871870"},"2025-12-16":{"price":16.23,"nominal":"46196","volume":"753204"},"2025-12-15":{"price":16.77,"nominal":"26846","volume":"449908"},"2025-12-12":{"price":16.83,"nominal":"26036","volume":"439459"},"2025-12-11":{"price":16.97,"nominal":"32471","volume":"554209"},"2025-12-10":{"price":17.56,"nominal":"28442","volume":"497944"},"2025-12-09":{"price":17.58,"nominal":"34975","volume":"611336"},"2025-12-05":{"price":17.7,"nominal":"63529","volume":"1137821"},"2025-12-04":{"price":17.87,"nominal":"55426","volume":"1014080"},"2025-12-03":{"price":17.95,"nominal":"45142","volume":"801733"},"2025-12-02":{"price":17.29,"nominal":"34158","volume":"587526"},"2025-12-01":{"price":17.04,"nominal":"22581","volume":"383365"},"2025-11-28":{"price":17,"nominal":"32164","volume":"545469"},"2025-11-27":{"price":17,"nominal":"20599","volume":"347875"},"2025-11-26":{"price":16.68,"nominal":"38467","volume":"639433"},"2025-11-25":{"price":16.54,"nominal":"30986","volume":"505279"},"2025-11-21":{"price":16.71,"nominal":"20255","volume":"336083"},"2025-11-20":{"price":17.29,"nominal":"53971","volume":"945474"},"2025-11-19":{"price":17.24,"nominal":"56956","volume":"978765"},"2025-11-18":{"price":17.15,"nominal":"34260","volume":"576383"},"2025-11-17":{"price":16.78,"nominal":"30866","volume":"520576"},"2025-11-14":{"price":16.73,"nominal":"55004","volume":"920605"},"2025-11-13":{"price":16.29,"nominal":"47589","volume":"788777"},"2025-11-12":{"price":16.89,"nominal":"70581","volume":"1214524"},"2025-11-11":{"price":17.39,"nominal":"55259","volume":"941796"},"2025-11-10":{"price":16.78,"nominal":"42038","volume":"690430"},"2025-11-07":{"price":16.38,"nominal":"28982","volume":"468008"},"2025-11-06":{"price":16.42,"nominal":"17670","volume":"290220"},"2025-11-05":{"price":16.57,"nominal":"58586","volume":"971705"},"2025-11-04":{"price":16.51,"nominal":"45402","volume":"742208"},"2025-11-03":{"price":16.66,"nominal":"180153","volume":"3012704"},"2025-10-31":{"price":16.46,"nominal":"90671","volume":"1501732"},"2025-10-30":{"price":16.03,"nominal":"56760","volume":"916500"},"2025-10-29":{"price":16.35,"nominal":"98650","volume":"1624608"},"2025-10-28":{"price":15.92,"nominal":"105063","volume":"1676750"},"2025-10-27":{"price":16,"nominal":"227091","volume":"3675888"},"2025-10-24":{"price":13.47,"nominal":"87131","volume":"1170073"},"2025-10-23":{"price":13.27,"nominal":"120522","volume":"1573887"},"2025-10-22":{"price":11.96,"nominal":"40355","volume":"481249"},"2025-10-21":{"price":11.87,"nominal":"37280","volume":"444660"},"2025-10-20":{"price":11.88,"nominal":"38180","volume":"454639"},"2025-10-17":{"price":12,"nominal":"14031","volume":"167633"},"2025-10-16":{"price":12,"nominal":"20380","volume":"245965"},"2025-10-15":{"price":12.22,"nominal":"68324","volume":"831496"},"2025-10-14":{"price":12.04,"nominal":"56862","volume":"705740"},"2025-10-13":{"price":12.92,"nominal":"38889","volume":"497743"},"2025-10-09":{"price":12.61,"nominal":"141812","volume":"1751687"},"2025-10-08":{"price":11.86,"nominal":"27111","volume":"316421"},"2025-10-07":{"price":11.76,"nominal":"20203","volume":"237664"},"2025-10-06":{"price":12.11,"nominal":"18202","volume":"217535"},"2025-10-03":{"price":11.78,"nominal":"61215","volume":"734591"},"2025-10-02":{"price":11.82,"nominal":"72082","volume":"847753"},"2025-10-01":{"price":11.61,"nominal":"17861","volume":"209142"},"2025-09-30":{"price":11.84,"nominal":"45870","volume":"537405"},"2025-09-29":{"price":12.11,"nominal":"31549","volume":"385769"},"2025-09-26":{"price":12.4,"nominal":"51425","volume":"654545"},"2025-09-25":{"price":12.48,"nominal":"42998","volume":"543488"},"2025-09-24":{"price":12.96,"nominal":"83785","volume":"1090908"},"2025-09-23":{"price":12.62,"nominal":"105107","volume":"1341566"},"2025-09-22":{"price":12.34,"nominal":"101027","volume":"1244781"},"2025-09-19":{"price":11.38,"nominal":"59995","volume":"689562"},"2025-09-18":{"price":11.61,"nominal":"74015","volume":"872374"},"2025-09-17":{"price":12.36,"nominal":"26039","volume":"319720"},"2025-09-16":{"price":12.35,"nominal":"38997","volume":"476082"},"2025-09-15":{"price":11.85,"nominal":"28616","volume":"343202"},"2025-09-12":{"price":12.08,"nominal":"36497","volume":"441903"},"2025-09-11":{"price":12.53,"nominal":"24415","volume":"307526"},"2025-09-10":{"price":12.8,"nominal":"45194","volume":"578359"},"2025-09-09":{"price":11.93,"nominal":"51075","volume":"620387"},"2025-09-08":{"price":11.79,"nominal":"143217","volume":"1655413"},"2025-09-05":{"price":12.8,"nominal":"40715","volume":"518418"},"2025-09-04":{"price":12.95,"nominal":"23732","volume":"307948"},"2025-09-03":{"price":12.75,"nominal":"50512","volume":"654378"},"2025-09-02":{"price":13.1,"nominal":"28209","volume":"361619"},"2025-09-01":{"price":12.65,"nominal":"18558","volume":"236043"},"2025-08-29":{"price":13.05,"nominal":"29581","volume":"386215"},"2025-08-28":{"price":13.2,"nominal":"21474","volume":"284119"},"2025-08-27":{"price":13.05,"nominal":"13797","volume":"179265"},"2025-08-26":{"price":13.25,"nominal":"28387","volume":"370694"},"2025-08-25":{"price":13,"nominal":"30293","volume":"394641"},"2025-08-22":{"price":13.55,"nominal":"17808","volume":"241097"},"2025-08-21":{"price":13.55,"nominal":"13818","volume":"186178"},"2025-08-20":{"price":13.5,"nominal":"21428","volume":"288793"},"2025-08-19":{"price":13.5,"nominal":"33316","volume":"454222"},"2025-08-18":{"price":14.05,"nominal":"21650","volume":"301807"},"2025-08-14":{"price":13.9,"nominal":"37652","volume":"521338"},"2025-08-13":{"price":14.45,"nominal":"14540","volume":"207941"},"2025-08-12":{"price":14.15,"nominal":"23491","volume":"337369"},"2025-08-11":{"price":14.35,"nominal":"21848","volume":"310438"},"2025-08-08":{"price":14.3,"nominal":"53573","volume":"762729"},"2025-08-07":{"price":14.9,"nominal":"20063","volume":"302240"},"2025-08-06":{"price":15.25,"nominal":"18110","volume":"276274"},"2025-08-05":{"price":15.1,"nominal":"15932","volume":"237508"},"2025-08-04":{"price":14.7,"nominal":"14474","volume":"212695"},"2025-08-01":{"price":14.5,"nominal":"56023","volume":"800791"},"2025-07-31":{"price":15,"nominal":"30337","volume":"456153"},"2025-07-30":{"price":15.25,"nominal":"22308","volume":"339487"},"2025-07-29":{"price":15.4,"nominal":"49879","volume":"753248"},"2025-07-28":{"price":14.7,"nominal":"72969","volume":"1076197"},"2025-07-25":{"price":14.9,"nominal":"48503","volume":"718663"},"2025-07-24":{"price":14.7,"nominal":"57143","volume":"830333"},"2025-07-23":{"price":14.8,"nominal":"14028","volume":"207437"},"2025-07-22":{"price":14.4,"nominal":"22555","volume":"326743"},"2025-07-21":{"price":14.5,"nominal":"26317","volume":"383426"},"2025-07-18":{"price":14.95,"nominal":"18582","volume":"280329"},"2025-07-17":{"price":15.2,"nominal":"14932","volume":"225206"},"2025-07-16":{"price":14.85,"nominal":"20764","volume":"311142"},"2025-07-15":{"price":15.3,"nominal":"36691","volume":"558536"},"2025-07-14":{"price":15.15,"nominal":"39086","volume":"593431"},"2025-07-11":{"price":15.55,"nominal":"59975","volume":"941056"},"2025-07-10":{"price":16.4,"nominal":"19246","volume":"310698"},"2025-07-08":{"price":16.1,"nominal":"14723","volume":"234306"},"2025-07-07":{"price":15.7,"nominal":"10313","volume":"161298"},"2025-07-04":{"price":15.95,"nominal":"5104","volume":"81236"},"2025-07-03":{"price":16,"nominal":"17423","volume":"279788"},"2025-07-02":{"price":16.2,"nominal":"25149","volume":"401304"},"2025-07-01":{"price":15.85,"nominal":"11285","volume":"178854"},"2025-06-30":{"price":15.95,"nominal":"11982","volume":"191865"},"2025-06-27":{"price":16.15,"nominal":"8341","volume":"135215"},"2025-06-26":{"price":16.35,"nominal":"8335","volume":"137048"},"2025-06-25":{"price":16.25,"nominal":"9277","volume":"152200"},"2025-06-24":{"price":16.75,"nominal":"10707","volume":"179269"},"2025-06-23":{"price":16.8,"nominal":"13691","volume":"234024"},"2025-06-19":{"price":17.2,"nominal":"7736","volume":"133835"},"2025-06-18":{"price":17.2,"nominal":"12038","volume":"207838"},"2025-06-17":{"price":17.45,"nominal":"27249","volume":"473246"},"2025-06-13":{"price":17.7,"nominal":"20647","volume":"369942"},"2025-06-12":{"price":17.45,"nominal":"12505","volume":"217979"},"2025-06-11":{"price":17.45,"nominal":"13934","volume":"241325"},"2025-06-10":{"price":17.1,"nominal":"23517","volume":"405920"},"2025-06-09":{"price":16.55,"nominal":"6150","volume":"102374"},"2025-06-06":{"price":16.75,"nominal":"9359","volume":"155774"},"2025-06-05":{"price":16.35,"nominal":"10279","volume":"167408"},"2025-06-04":{"price":16.1,"nominal":"18250","volume":"298913"},"2025-06-03":{"price":17.15,"nominal":"12827","volume":"218468"},"2025-06-02":{"price":16.6,"nominal":"11252","volume":"188346"},"2025-05-30":{"price":16.6,"nominal":"11575","volume":"193754"},"2025-05-29":{"price":16.75,"nominal":"10334","volume":"173143"},"2025-05-28":{"price":16.9,"nominal":"11971","volume":"201965"},"2025-05-27":{"price":16.6,"nominal":"8828","volume":"146413"},"2025-05-26":{"price":16.6,"nominal":"6344","volume":"105782"},"2025-05-23":{"price":16.85,"nominal":"9398","volume":"157629"},"2025-05-22":{"price":16.75,"nominal":"8550","volume":"143192"},"2025-05-21":{"price":16.8,"nominal":"9453","volume":"161462"},"2025-05-20":{"price":17.35,"nominal":"12213","volume":"211222"},"2025-05-19":{"price":17.3,"nominal":"16354","volume":"284594"},"2025-05-16":{"price":17.05,"nominal":"16814","volume":"283944"},"2025-05-15":{"price":17.25,"nominal":"15073","volume":"256325"},"2025-05-14":{"price":17.3,"nominal":"15609","volume":"270078"},"2025-05-13":{"price":17.4,"nominal":"24880","volume":"430893"},"2025-05-12":{"price":16.85,"nominal":"31268","volume":"522959"},"2025-05-09":{"price":15.95,"nominal":"11002","volume":"176591"},"2025-05-08":{"price":15.75,"nominal":"10515","volume":"163214"},"2025-05-07":{"price":15.15,"nominal":"11170","volume":"167192"},"2025-05-06":{"price":15.15,"nominal":"16301","volume":"242490"},"2025-05-05":{"price":14.5,"nominal":"18503","volume":"270105"},"2025-04-30":{"price":15.2,"nominal":"54934","volume":"842445"},"2025-04-29":{"price":15.5,"nominal":"21276","volume":"331100"},"2025-04-28":{"price":15.9,"nominal":"12611","volume":"202543"},"2025-04-25":{"price":16.25,"nominal":"31179","volume":"512437"},"2025-04-24":{"price":16.65,"nominal":"36175","volume":"604882"},"2025-04-23":{"price":16.05,"nominal":"40524","volume":"657283"},"2025-04-22":{"price":15.8,"nominal":"25793","volume":"410411"},"2025-04-21":{"price":15.3,"nominal":"19635","volume":"298798"},"2025-04-16":{"price":15.05,"nominal":"43635","volume":"651184"},"2025-04-15":{"price":13.55,"nominal":"26015","volume":"353188"},"2025-04-14":{"price":13.7,"nominal":"47100","volume":"654170"},"2025-04-11":{"price":12.8,"nominal":"37756","volume":"470228"},"2025-04-10":{"price":11.65,"nominal":"30957","volume":"368685"},"2025-04-09":{"price":12.6,"nominal":"84122","volume":"973112"},"2025-04-08":{"price":11.5,"nominal":"32176","volume":"393829"},"2025-04-07":{"price":12.2,"nominal":"63288","volume":"773953"},"2025-04-04":{"price":12.9,"nominal":"0","volume":"0"},"2025-04-03":{"price":14.55,"nominal":"36706","volume":"539179"},"2025-04-01":{"price":15.75,"nominal":"16790","volume":"266257"},"2025-03-31":{"price":15.45,"nominal":"10475","volume":"161797"},"2025-03-28":{"price":15.9,"nominal":"8157","volume":"129540"},"2025-03-27":{"price":16.15,"nominal":"12366","volume":"201961"},"2025-03-26":{"price":16.1,"nominal":"10705","volume":"172442"},"2025-03-25":{"price":16.15,"nominal":"10662","volume":"170988"},"2025-03-21":{"price":15.85,"nominal":"30916","volume":"479863"},"2025-03-20":{"price":15.7,"nominal":"11502","volume":"180148"},"2025-03-19":{"price":15.7,"nominal":"38776","volume":"596923"},"2025-03-18":{"price":15.35,"nominal":"14862","volume":"233494"},"2025-03-17":{"price":16.4,"nominal":"10415","volume":"171044"}},"intraday":{"2026-03-19":{"16:59":{"price":24.95,"nominal":"339","volume":"8398","trades":"8"},"16:58":{"price":24.66,"nominal":"50","volume":"1250","trades":"4"},"16:57":{"price":25,"nominal":"20","volume":"501","trades":"2"},"16:56":{"price":25.04,"nominal":"18","volume":"453","trades":"1"},"16:55":{"price":25.18,"nominal":"703","volume":"17679","trades":"6"},"16:54":{"price":25.04,"nominal":"103","volume":"2579","trades":"4"},"16:53":{"price":25.04,"nominal":"20","volume":"500","trades":"3"},"16:52":{"price":24.99,"nominal":"307","volume":"7671","trades":"3"},"16:51":{"price":24.92,"nominal":"6","volume":"150","trades":"3"},"16:50":{"price":24.92,"nominal":"6","volume":"150","trades":"3"},"16:49":{"price":24.91,"nominal":"5","volume":"125","trades":"1"},"16:48":{"price":24.91,"nominal":"2","volume":"50","trades":"1"},"16:47":{"price":24.91,"nominal":"2","volume":"50","trades":"1"},"16:46":{"price":24.91,"nominal":"11","volume":"275","trades":"1"},"16:45":{"price":25.04,"nominal":"5","volume":"125","trades":"1"},"16:44":{"price":24.93,"nominal":"34","volume":"848","trades":"3"},"16:43":{"price":24.91,"nominal":"200","volume":"4988","trades":"2"},"16:42":{"price":24.94,"nominal":"12","volume":"300","trades":"2"},"16:41":{"price":24.97,"nominal":"131","volume":"3277","trades":"4"},"16:40":{"price":25.04,"nominal":"1431","volume":"35705","trades":"7"},"16:39":{"price":24.96,"nominal":"650","volume":"16201","trades":"7"},"16:38":{"price":24.92,"nominal":"10","volume":"249","trades":"2"},"16:37":{"price":24.85,"nominal":"289","volume":"7180","trades":"10"},"16:36":{"price":24.83,"nominal":"668","volume":"16566","trades":"1"},"16:35":{"price":24.8,"nominal":"180","volume":"4464","trades":"5"},"16:34":{"price":24.8,"nominal":"515","volume":"12772","trades":"5"},"16:33":{"price":24.76,"nominal":"257","volume":"6368","trades":"3"},"16:32":{"price":24.78,"nominal":"4","volume":"99","trades":"1"},"16:31":{"price":24.78,"nominal":"4","volume":"99","trades":"1"},"16:30":{"price":24.8,"nominal":"2047","volume":"50597","trades":"7"},"16:29":{"price":24.74,"nominal":"528","volume":"13054","trades":"8"},"16:28":{"price":24.72,"nominal":"224","volume":"5536","trades":"5"},"16:27":{"price":24.72,"nominal":"224","volume":"5536","trades":"5"},"16:26":{"price":24.72,"nominal":"224","volume":"5536","trades":"5"},"16:25":{"price":24.72,"nominal":"210","volume":"5184","trades":"2"},"16:24":{"price":24.72,"nominal":"210","volume":"5184","trades":"2"},"16:23":{"price":24.51,"nominal":"1889","volume":"46703","trades":"9"},"16:22":{"price":24.73,"nominal":"1948","volume":"48136","trades":"16"},"16:21":{"price":24.7,"nominal":"5660","volume":"139753","trades":"6"},"16:20":{"price":24.65,"nominal":"100","volume":"2470","trades":"5"},"16:19":{"price":24.7,"nominal":"3","volume":"74","trades":"1"},"16:18":{"price":24.75,"nominal":"547","volume":"13554","trades":"2"},"16:17":{"price":24.8,"nominal":"3","volume":"75","trades":"2"},"16:16":{"price":24.85,"nominal":"6","volume":"149","trades":"1"},"16:15":{"price":24.85,"nominal":"6","volume":"149","trades":"1"},"16:14":{"price":24.86,"nominal":"9","volume":"224","trades":"2"},"16:13":{"price":24.92,"nominal":"117","volume":"2919","trades":"1"},"16:12":{"price":24.95,"nominal":"312","volume":"7788","trades":"8"},"16:11":{"price":24.95,"nominal":"312","volume":"7788","trades":"8"},"16:10":{"price":24.97,"nominal":"5","volume":"126","trades":"1"},"16:09":{"price":25.1,"nominal":"1220","volume":"30628","trades":"3"},"16:08":{"price":25.08,"nominal":"49","volume":"1234","trades":"7"},"16:07":{"price":25.17,"nominal":"270","volume":"6772","trades":"1"},"16:06":{"price":25.08,"nominal":"23","volume":"577","trades":"2"},"16:05":{"price":25.08,"nominal":"213","volume":"5341","trades":"5"},"16:04":{"price":25.02,"nominal":"1960","volume":"49000","trades":"20"},"16:03":{"price":24.98,"nominal":"264","volume":"6597","trades":"11"},"16:02":{"price":24.98,"nominal":"230","volume":"5743","trades":"8"},"16:01":{"price":24.95,"nominal":"2259","volume":"56362","trades":"5"},"16:00":{"price":24.9,"nominal":"1934","volume":"48169","trades":"4"},"15:59":{"price":24.9,"nominal":"1934","volume":"48169","trades":"4"},"15:58":{"price":24.96,"nominal":"2","volume":"50","trades":"1"},"15:57":{"price":24.96,"nominal":"16","volume":"399","trades":"1"},"15:56":{"price":24.96,"nominal":"140","volume":"3499","trades":"5"},"15:55":{"price":24.99,"nominal":"729","volume":"18190","trades":"6"},"15:54":{"price":24.95,"nominal":"221","volume":"5514","trades":"2"},"15:53":{"price":24.95,"nominal":"12","volume":"300","trades":"1"},"15:52":{"price":24.96,"nominal":"400","volume":"9987","trades":"2"},"15:51":{"price":24.97,"nominal":"209","volume":"5215","trades":"2"},"15:50":{"price":24.95,"nominal":"967","volume":"24112","trades":"3"},"15:49":{"price":24.93,"nominal":"1434","volume":"35725","trades":"14"},"15:48":{"price":24.89,"nominal":"601","volume":"14970","trades":"11"},"15:47":{"price":24.91,"nominal":"440","volume":"10968","trades":"2"},"15:46":{"price":24.93,"nominal":"413","volume":"10286","trades":"9"},"15:45":{"price":24.91,"nominal":"129","volume":"3212","trades":"3"},"15:44":{"price":24.91,"nominal":"95","volume":"2362","trades":"1"},"15:43":{"price":24.86,"nominal":"289","volume":"7184","trades":"6"},"15:42":{"price":24.85,"nominal":"102","volume":"2541","trades":"4"},"15:41":{"price":24.85,"nominal":"102","volume":"2541","trades":"4"},"15:40":{"price":24.91,"nominal":"891","volume":"22194","trades":"11"},"15:39":{"price":24.91,"nominal":"846","volume":"21079","trades":"13"},"15:38":{"price":24.97,"nominal":"43","volume":"1073","trades":"2"},"15:37":{"price":24.95,"nominal":"57","volume":"1423","trades":"1"},"15:36":{"price":24.96,"nominal":"426","volume":"10630","trades":"8"},"15:35":{"price":24.92,"nominal":"367","volume":"9148","trades":"3"},"15:34":{"price":24.93,"nominal":"22","volume":"549","trades":"4"},"15:33":{"price":24.95,"nominal":"657","volume":"16392","trades":"10"},"15:32":{"price":24.95,"nominal":"351","volume":"8758","trades":"5"},"15:31":{"price":24.95,"nominal":"84","volume":"2096","trades":"1"},"15:30":{"price":24.95,"nominal":"84","volume":"2096","trades":"1"},"15:29":{"price":24.95,"nominal":"83","volume":"2073","trades":"4"},"15:28":{"price":24.95,"nominal":"17","volume":"424","trades":"3"},"15:27":{"price":24.97,"nominal":"48","volume":"1197","trades":"1"},"15:26":{"price":24.93,"nominal":"2004","volume":"49960","trades":"5"},"15:25":{"price":24.93,"nominal":"344","volume":"8573","trades":"6"},"15:24":{"price":24.91,"nominal":"1153","volume":"28724","trades":"4"},"15:23":{"price":24.93,"nominal":"1037","volume":"25821","trades":"3"},"15:22":{"price":24.9,"nominal":"389","volume":"9697","trades":"4"},"15:21":{"price":24.93,"nominal":"24","volume":"598","trades":"2"},"15:20":{"price":25,"nominal":"90","volume":"2250","trades":"3"},"15:19":{"price":25,"nominal":"3","volume":"75","trades":"2"},"15:18":{"price":24.99,"nominal":"318","volume":"7946","trades":"3"},"15:17":{"price":24.99,"nominal":"614","volume":"15316","trades":"7"},"15:16":{"price":24.99,"nominal":"614","volume":"15316","trades":"7"},"15:15":{"price":24.95,"nominal":"170","volume":"4242","trades":"3"},"15:14":{"price":24.95,"nominal":"10","volume":"250","trades":"1"},"15:13":{"price":25,"nominal":"200","volume":"4986","trades":"2"},"15:12":{"price":24.93,"nominal":"1336","volume":"33327","trades":"9"},"15:11":{"price":24.92,"nominal":"24","volume":"598","trades":"3"},"15:10":{"price":24.92,"nominal":"4","volume":"100","trades":"1"},"15:09":{"price":24.92,"nominal":"47","volume":"1173","trades":"2"},"15:08":{"price":24.95,"nominal":"3","volume":"75","trades":"1"},"15:07":{"price":24.9,"nominal":"1230","volume":"30689","trades":"1"},"15:06":{"price":24.95,"nominal":"643","volume":"16043","trades":"3"},"15:05":{"price":24.95,"nominal":"643","volume":"16043","trades":"3"},"15:04":{"price":24.95,"nominal":"1317","volume":"32840","trades":"12"},"15:03":{"price":24.95,"nominal":"16","volume":"398","trades":"2"},"15:02":{"price":24.9,"nominal":"171","volume":"4262","trades":"5"},"15:01":{"price":24.93,"nominal":"2611","volume":"64975","trades":"12"},"15:00":{"price":24.9,"nominal":"5341","volume":"132991","trades":"21"},"14:59":{"price":24.9,"nominal":"6215","volume":"154745","trades":"16"},"14:58":{"price":24.9,"nominal":"148","volume":"3683","trades":"4"},"14:57":{"price":24.88,"nominal":"175","volume":"4351","trades":"3"},"14:56":{"price":24.85,"nominal":"1187","volume":"29472","trades":"8"},"14:55":{"price":24.82,"nominal":"309","volume":"7654","trades":"2"},"14:54":{"price":24.75,"nominal":"929","volume":"23024","trades":"11"},"14:53":{"price":24.78,"nominal":"283","volume":"7006","trades":"7"},"14:52":{"price":24.74,"nominal":"31","volume":"767","trades":"3"},"14:51":{"price":24.75,"nominal":"997","volume":"24681","trades":"9"},"14:50":{"price":24.75,"nominal":"1","volume":"25","trades":"1"},"14:49":{"price":24.75,"nominal":"750","volume":"18537","trades":"1"},"14:48":{"price":24.71,"nominal":"50","volume":"1236","trades":"4"},"14:47":{"price":24.72,"nominal":"78","volume":"1932","trades":"6"},"14:46":{"price":24.78,"nominal":"9","volume":"223","trades":"2"},"14:45":{"price":24.72,"nominal":"2013","volume":"49782","trades":"16"},"14:44":{"price":24.75,"nominal":"35","volume":"866","trades":"3"},"14:43":{"price":24.75,"nominal":"965","volume":"23884","trades":"3"},"14:42":{"price":24.75,"nominal":"138","volume":"3415","trades":"6"},"14:41":{"price":24.75,"nominal":"269","volume":"6655","trades":"6"},"14:40":{"price":24.73,"nominal":"36","volume":"890","trades":"1"},"14:39":{"price":24.71,"nominal":"403","volume":"9994","trades":"4"},"14:38":{"price":24.8,"nominal":"220","volume":"5456","trades":"3"},"14:37":{"price":24.8,"nominal":"3","volume":"74","trades":"1"},"14:36":{"price":24.8,"nominal":"263","volume":"6514","trades":"10"},"14:35":{"price":24.8,"nominal":"206","volume":"5110","trades":"5"},"14:34":{"price":24.79,"nominal":"448","volume":"11108","trades":"6"},"14:33":{"price":24.8,"nominal":"2960","volume":"73408","trades":"15"},"14:32":{"price":24.8,"nominal":"64","volume":"1588","trades":"2"},"14:31":{"price":24.82,"nominal":"1990","volume":"49392","trades":"8"},"14:30":{"price":24.85,"nominal":"295","volume":"7321","trades":"7"},"14:29":{"price":24.82,"nominal":"5","volume":"124","trades":"1"},"14:28":{"price":24.85,"nominal":"103","volume":"2554","trades":"1"},"14:27":{"price":24.8,"nominal":"15","volume":"373","trades":"2"},"14:26":{"price":24.87,"nominal":"441","volume":"10968","trades":"3"},"14:25":{"price":24.87,"nominal":"441","volume":"10968","trades":"3"},"14:24":{"price":24.9,"nominal":"1049","volume":"26107","trades":"7"},"14:23":{"price":24.85,"nominal":"65","volume":"1617","trades":"3"},"14:22":{"price":24.89,"nominal":"162","volume":"4022","trades":"3"},"14:21":{"price":24.83,"nominal":"38","volume":"944","trades":"3"},"14:20":{"price":24.83,"nominal":"38","volume":"944","trades":"3"},"14:19":{"price":24.83,"nominal":"3585","volume":"88982","trades":"10"},"14:18":{"price":24.83,"nominal":"18","volume":"448","trades":"3"},"14:17":{"price":24.83,"nominal":"18","volume":"448","trades":"3"},"14:16":{"price":24.9,"nominal":"2488","volume":"61710","trades":"21"},"14:15":{"price":24.8,"nominal":"2244","volume":"55629","trades":"7"},"14:14":{"price":24.8,"nominal":"1608","volume":"39862","trades":"4"},"14:13":{"price":24.79,"nominal":"52","volume":"1291","trades":"3"},"14:12":{"price":24.81,"nominal":"85","volume":"2111","trades":"3"},"14:11":{"price":24.83,"nominal":"271","volume":"6740","trades":"8"},"14:10":{"price":24.83,"nominal":"17","volume":"422","trades":"1"},"14:09":{"price":24.84,"nominal":"40","volume":"994","trades":"2"},"14:08":{"price":24.84,"nominal":"40","volume":"994","trades":"4"},"14:07":{"price":24.86,"nominal":"1","volume":"25","trades":"1"},"14:06":{"price":24.83,"nominal":"64","volume":"1592","trades":"5"},"14:05":{"price":24.88,"nominal":"568","volume":"14141","trades":"3"},"14:04":{"price":24.88,"nominal":"65","volume":"1618","trades":"6"},"14:03":{"price":24.9,"nominal":"2809","volume":"69942","trades":"12"},"14:02":{"price":24.89,"nominal":"222","volume":"5527","trades":"9"},"14:01":{"price":24.9,"nominal":"225","volume":"5592","trades":"3"},"14:00":{"price":24.89,"nominal":"925","volume":"22970","trades":"10"},"13:59":{"price":24.82,"nominal":"3289","volume":"81568","trades":"17"},"13:58":{"price":24.78,"nominal":"534","volume":"13243","trades":"6"},"13:57":{"price":24.79,"nominal":"417","volume":"10340","trades":"14"},"13:56":{"price":24.79,"nominal":"1460","volume":"36208","trades":"13"},"13:55":{"price":24.79,"nominal":"867","volume":"21497","trades":"7"},"13:54":{"price":24.81,"nominal":"1194","volume":"29647","trades":"8"},"13:53":{"price":24.85,"nominal":"1348","volume":"33506","trades":"3"},"13:52":{"price":24.86,"nominal":"1007","volume":"25048","trades":"8"},"13:51":{"price":24.87,"nominal":"260","volume":"6461","trades":"5"},"13:50":{"price":24.84,"nominal":"139","volume":"3459","trades":"6"},"13:49":{"price":24.87,"nominal":"235","volume":"5850","trades":"10"},"13:48":{"price":24.95,"nominal":"332","volume":"8287","trades":"1"},"13:47":{"price":24.96,"nominal":"74","volume":"1850","trades":"3"},"13:46":{"price":25,"nominal":"657","volume":"16432","trades":"8"},"13:45":{"price":25.09,"nominal":"835","volume":"20896","trades":"5"},"13:44":{"price":25.09,"nominal":"1153","volume":"28952","trades":"4"},"13:43":{"price":25.12,"nominal":"2903","volume":"72929","trades":"14"},"13:42":{"price":25.14,"nominal":"652","volume":"16391","trades":"11"},"13:41":{"price":25.14,"nominal":"160","volume":"4022","trades":"2"},"13:40":{"price":25.14,"nominal":"1371","volume":"34471","trades":"9"},"13:39":{"price":25.14,"nominal":"3","volume":"75","trades":"1"},"13:38":{"price":25.12,"nominal":"226","volume":"5677","trades":"3"},"13:37":{"price":25.12,"nominal":"154","volume":"3874","trades":"6"},"13:36":{"price":25.18,"nominal":"1024","volume":"25724","trades":"5"},"13:35":{"price":25.19,"nominal":"87","volume":"2186","trades":"4"},"13:34":{"price":25.2,"nominal":"292","volume":"7347","trades":"3"},"13:33":{"price":25.16,"nominal":"283","volume":"7148","trades":"2"},"13:32":{"price":25.26,"nominal":"780","volume":"19703","trades":"3"},"13:31":{"price":25.3,"nominal":"2","volume":"51","trades":"1"},"13:30":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"13:29":{"price":25.26,"nominal":"1","volume":"25","trades":"1"},"13:28":{"price":25.3,"nominal":"276","volume":"6980","trades":"5"},"13:27":{"price":25.26,"nominal":"127","volume":"3208","trades":"2"},"13:26":{"price":25.26,"nominal":"127","volume":"3208","trades":"2"},"13:25":{"price":25.26,"nominal":"4144","volume":"104760","trades":"20"},"13:24":{"price":25.3,"nominal":"437","volume":"11041","trades":"5"},"13:23":{"price":25.27,"nominal":"89","volume":"2250","trades":"3"},"13:22":{"price":25.32,"nominal":"1303","volume":"32964","trades":"8"},"13:21":{"price":25.28,"nominal":"1826","volume":"46126","trades":"6"},"13:20":{"price":25.26,"nominal":"60","volume":"1517","trades":"3"},"13:19":{"price":25.28,"nominal":"543","volume":"13717","trades":"5"},"13:18":{"price":25.28,"nominal":"257","volume":"6494","trades":"9"},"13:17":{"price":25.3,"nominal":"10","volume":"253","trades":"1"},"13:16":{"price":25.33,"nominal":"4","volume":"101","trades":"2"},"13:15":{"price":25.37,"nominal":"259","volume":"6577","trades":"2"},"13:14":{"price":25.4,"nominal":"25","volume":"636","trades":"2"},"13:13":{"price":25.44,"nominal":"62","volume":"1583","trades":"4"},"13:12":{"price":25.55,"nominal":"48","volume":"1223","trades":"4"},"13:11":{"price":25.55,"nominal":"125","volume":"3193","trades":"5"},"13:10":{"price":25.55,"nominal":"146","volume":"3725","trades":"5"},"13:09":{"price":25.51,"nominal":"3070","volume":"78311","trades":"15"},"13:08":{"price":25.51,"nominal":"3070","volume":"78311","trades":"15"},"13:07":{"price":25.5,"nominal":"99","volume":"2523","trades":"7"},"13:06":{"price":25.48,"nominal":"6042","volume":"153950","trades":"3"},"13:05":{"price":25.5,"nominal":"8629","volume":"220298","trades":"18"},"13:04":{"price":25.54,"nominal":"216","volume":"5508","trades":"8"},"13:03":{"price":25.54,"nominal":"442","volume":"11272","trades":"3"},"13:02":{"price":25.5,"nominal":"1014","volume":"25855","trades":"8"},"13:01":{"price":25.5,"nominal":"1086","volume":"27679","trades":"27"},"13:00":{"price":25.46,"nominal":"8532","volume":"217139","trades":"18"},"12:59":{"price":25.45,"nominal":"257","volume":"6540","trades":"4"},"12:58":{"price":25.45,"nominal":"59","volume":"1501","trades":"6"},"12:57":{"price":25.44,"nominal":"680","volume":"17306","trades":"8"},"12:56":{"price":25.49,"nominal":"343","volume":"8740","trades":"4"},"12:55":{"price":25.45,"nominal":"73","volume":"1860","trades":"5"},"12:54":{"price":25.5,"nominal":"485","volume":"12365","trades":"17"},"12:53":{"price":25.47,"nominal":"890","volume":"22668","trades":"7"},"12:52":{"price":25.49,"nominal":"1168","volume":"29731","trades":"10"},"12:51":{"price":25.47,"nominal":"1214","volume":"30880","trades":"14"},"12:50":{"price":25.45,"nominal":"394","volume":"10026","trades":"11"},"12:49":{"price":25.45,"nominal":"1691","volume":"42969","trades":"32"},"12:48":{"price":25.36,"nominal":"427","volume":"10839","trades":"10"},"12:47":{"price":25.36,"nominal":"108","volume":"2737","trades":"3"},"12:46":{"price":25.37,"nominal":"2320","volume":"58812","trades":"8"},"12:45":{"price":25.33,"nominal":"316","volume":"8001","trades":"3"},"12:44":{"price":25.3,"nominal":"3609","volume":"91482","trades":"9"},"12:43":{"price":25.34,"nominal":"1042","volume":"26415","trades":"5"},"12:42":{"price":25.35,"nominal":"765","volume":"19393","trades":"30"},"12:41":{"price":25.35,"nominal":"761","volume":"19292","trades":"25"},"12:40":{"price":25.36,"nominal":"543","volume":"13782","trades":"4"},"12:39":{"price":25.38,"nominal":"540","volume":"13693","trades":"13"},"12:38":{"price":25.36,"nominal":"2532","volume":"64186","trades":"28"},"12:37":{"price":25.35,"nominal":"1724","volume":"43676","trades":"16"},"12:36":{"price":25.31,"nominal":"130","volume":"3292","trades":"2"},"12:35":{"price":25.32,"nominal":"41","volume":"1038","trades":"4"},"12:34":{"price":25.32,"nominal":"35","volume":"887","trades":"1"},"12:33":{"price":25.34,"nominal":"1770","volume":"44779","trades":"12"},"12:32":{"price":25.25,"nominal":"2666","volume":"67277","trades":"14"},"12:31":{"price":25.24,"nominal":"1095","volume":"27583","trades":"8"},"12:30":{"price":25.19,"nominal":"3","volume":"76","trades":"1"},"12:29":{"price":25.24,"nominal":"79","volume":"1991","trades":"6"},"12:28":{"price":25.18,"nominal":"54","volume":"1361","trades":"7"},"12:27":{"price":25.24,"nominal":"2","volume":"51","trades":"1"},"12:26":{"price":25.31,"nominal":"197","volume":"4982","trades":"5"},"12:25":{"price":25.29,"nominal":"87","volume":"2204","trades":"6"},"12:24":{"price":25.34,"nominal":"95","volume":"2404","trades":"5"},"12:23":{"price":25.31,"nominal":"17","volume":"430","trades":"3"},"12:22":{"price":25.28,"nominal":"74","volume":"1871","trades":"4"},"12:21":{"price":25.28,"nominal":"166","volume":"4195","trades":"2"},"12:20":{"price":25.23,"nominal":"364","volume":"9209","trades":"3"},"12:19":{"price":25.3,"nominal":"126","volume":"3187","trades":"6"},"12:18":{"price":25.3,"nominal":"4050","volume":"102446","trades":"32"},"12:17":{"price":25.26,"nominal":"91","volume":"2305","trades":"5"},"12:16":{"price":25.34,"nominal":"85","volume":"2151","trades":"5"},"12:15":{"price":25.35,"nominal":"17780","volume":"447022","trades":"22"},"12:14":{"price":24.43,"nominal":"11","volume":"278","trades":"16"},"12:13":{"price":24.43,"nominal":"11","volume":"278","trades":"16"},"12:12":{"price":24.43,"nominal":"11","volume":"278","trades":"16"},"12:11":{"price":25.26,"nominal":"2492","volume":"62942","trades":"12"},"12:10":{"price":25.22,"nominal":"1748","volume":"44087","trades":"6"},"12:09":{"price":25.21,"nominal":"160","volume":"4034","trades":"3"},"12:08":{"price":25.21,"nominal":"218","volume":"5492","trades":"2"},"12:07":{"price":25.18,"nominal":"90","volume":"2269","trades":"6"},"12:06":{"price":25.23,"nominal":"596","volume":"15046","trades":"2"},"12:05":{"price":25.25,"nominal":"316","volume":"7961","trades":"6"},"12:04":{"price":25.18,"nominal":"30","volume":"757","trades":"2"},"12:03":{"price":25.25,"nominal":"66","volume":"1665","trades":"2"},"12:02":{"price":25.23,"nominal":"1377","volume":"34757","trades":"23"},"12:01":{"price":25.25,"nominal":"704","volume":"17747","trades":"10"},"12:00":{"price":25.2,"nominal":"565","volume":"14219","trades":"10"},"11:59":{"price":25.13,"nominal":"898","volume":"22576","trades":"8"},"11:58":{"price":25.17,"nominal":"1919","volume":"48227","trades":"14"},"11:57":{"price":25.11,"nominal":"2973","volume":"74675","trades":"21"},"11:56":{"price":25.08,"nominal":"186","volume":"4680","trades":"8"},"11:55":{"price":25.17,"nominal":"36","volume":"909","trades":"4"},"11:54":{"price":25.25,"nominal":"220","volume":"5551","trades":"3"},"11:53":{"price":25.26,"nominal":"39","volume":"985","trades":"2"},"11:52":{"price":25.29,"nominal":"95","volume":"2400","trades":"8"},"11:51":{"price":25.26,"nominal":"345","volume":"8713","trades":"12"},"11:50":{"price":25.25,"nominal":"4292","volume":"107962","trades":"16"},"11:49":{"price":24.4,"nominal":"1275","volume":"32220","trades":"23"},"11:48":{"price":24.4,"nominal":"1275","volume":"32220","trades":"23"},"11:47":{"price":24.4,"nominal":"1275","volume":"32220","trades":"23"},"11:46":{"price":24.4,"nominal":"1275","volume":"32220","trades":"23"},"11:45":{"price":25.28,"nominal":"65","volume":"1643","trades":"2"},"11:44":{"price":25.29,"nominal":"720","volume":"18194","trades":"3"},"11:43":{"price":25.27,"nominal":"5081","volume":"128469","trades":"22"},"11:42":{"price":25.29,"nominal":"9023","volume":"228269","trades":"74"},"11:41":{"price":25.3,"nominal":"2878","volume":"72836","trades":"44"},"11:40":{"price":25.36,"nominal":"2125","volume":"53771","trades":"3"},"11:39":{"price":25.4,"nominal":"2167","volume":"54837","trades":"10"},"11:38":{"price":25.35,"nominal":"572","volume":"14529","trades":"5"},"11:37":{"price":25.4,"nominal":"343","volume":"8692","trades":"9"},"11:36":{"price":25.31,"nominal":"50","volume":"1265","trades":"4"},"11:35":{"price":25.26,"nominal":"667","volume":"16899","trades":"8"},"11:34":{"price":25.25,"nominal":"133","volume":"3358","trades":"4"},"11:33":{"price":25.21,"nominal":"6859","volume":"172780","trades":"80"},"11:32":{"price":25.19,"nominal":"3755","volume":"94572","trades":"46"},"11:31":{"price":25.15,"nominal":"4736","volume":"119133","trades":"56"},"11:30":{"price":25.16,"nominal":"16500","volume":"415922","trades":"23"},"11:29":{"price":25.23,"nominal":"203","volume":"5127","trades":"7"},"11:28":{"price":25.31,"nominal":"2659","volume":"67353","trades":"7"},"11:27":{"price":25.36,"nominal":"825","volume":"20957","trades":"18"},"11:26":{"price":25.4,"nominal":"114","volume":"2892","trades":"5"},"11:25":{"price":25.45,"nominal":"48","volume":"1221","trades":"2"},"11:24":{"price":25.46,"nominal":"81","volume":"2056","trades":"10"},"11:23":{"price":25.36,"nominal":"11","volume":"279","trades":"2"},"11:22":{"price":25.36,"nominal":"1028","volume":"26078","trades":"7"},"11:21":{"price":25.34,"nominal":"588","volume":"14851","trades":"10"},"11:20":{"price":25.25,"nominal":"1109","volume":"27952","trades":"20"},"11:19":{"price":25.19,"nominal":"579","volume":"14575","trades":"4"},"11:18":{"price":25.17,"nominal":"225","volume":"5668","trades":"8"},"11:17":{"price":25.14,"nominal":"1824","volume":"45932","trades":"5"},"11:16":{"price":25.2,"nominal":"127","volume":"3199","trades":"18"},"11:15":{"price":25.2,"nominal":"127","volume":"3197","trades":"9"},"11:14":{"price":25.2,"nominal":"134","volume":"3371","trades":"7"},"11:13":{"price":25.12,"nominal":"88","volume":"2216","trades":"6"},"11:12":{"price":25.22,"nominal":"4","volume":"101","trades":"2"},"11:11":{"price":25.23,"nominal":"820","volume":"20639","trades":"6"},"11:10":{"price":25.21,"nominal":"16","volume":"403","trades":"2"},"11:09":{"price":25.19,"nominal":"35","volume":"880","trades":"3"},"11:08":{"price":25.2,"nominal":"23","volume":"580","trades":"4"},"11:07":{"price":25.29,"nominal":"4968","volume":"125007","trades":"64"},"11:06":{"price":25.13,"nominal":"2217","volume":"55712","trades":"61"},"11:05":{"price":25.13,"nominal":"174","volume":"4369","trades":"7"},"11:04":{"price":25.13,"nominal":"1195","volume":"29961","trades":"12"},"11:03":{"price":25.09,"nominal":"581","volume":"14548","trades":"16"},"11:02":{"price":25,"nominal":"3168","volume":"79186","trades":"72"},"11:01":{"price":24.94,"nominal":"1831","volume":"45574","trades":"14"},"11:00":{"price":24.87,"nominal":"73","volume":"1816","trades":"2"},"10:59":{"price":24.84,"nominal":"552","volume":"13733","trades":"13"},"10:58":{"price":24.88,"nominal":"43","volume":"1070","trades":"1"},"10:57":{"price":24.89,"nominal":"285","volume":"7103","trades":"6"},"10:56":{"price":24.95,"nominal":"27","volume":"671","trades":"8"},"10:55":{"price":24.94,"nominal":"642","volume":"15983","trades":"12"},"10:54":{"price":24.87,"nominal":"1915","volume":"47642","trades":"18"},"10:53":{"price":24.82,"nominal":"1","volume":"25","trades":"1"},"10:52":{"price":24.8,"nominal":"579","volume":"14366","trades":"11"},"10:51":{"price":24.85,"nominal":"760","volume":"18852","trades":"10"},"10:50":{"price":24.8,"nominal":"111","volume":"2753","trades":"5"},"10:49":{"price":24.8,"nominal":"35","volume":"868","trades":"3"},"10:48":{"price":24.83,"nominal":"270","volume":"6695","trades":"7"},"10:47":{"price":24.75,"nominal":"553","volume":"13686","trades":"10"},"10:46":{"price":24.7,"nominal":"113","volume":"2785","trades":"9"},"10:45":{"price":24.66,"nominal":"240","volume":"5908","trades":"8"},"10:44":{"price":24.7,"nominal":"203","volume":"5014","trades":"3"},"10:43":{"price":24.7,"nominal":"489","volume":"12035","trades":"4"},"10:42":{"price":24.61,"nominal":"457","volume":"11247","trades":"6"},"10:41":{"price":24.6,"nominal":"127","volume":"3125","trades":"6"},"10:40":{"price":24.7,"nominal":"84","volume":"2067","trades":"8"},"10:39":{"price":24.58,"nominal":"4620","volume":"113549","trades":"87"},"10:38":{"price":24.55,"nominal":"3760","volume":"92323","trades":"95"},"10:37":{"price":24.58,"nominal":"254","volume":"6224","trades":"3"},"10:36":{"price":24.5,"nominal":"287","volume":"7020","trades":"16"},"10:35":{"price":24.46,"nominal":"69","volume":"1689","trades":"3"},"10:34":{"price":24.5,"nominal":"17","volume":"418","trades":"3"},"10:33":{"price":24.59,"nominal":"1101","volume":"27038","trades":"34"},"10:32":{"price":24.6,"nominal":"4","volume":"98","trades":"1"},"10:31":{"price":24.56,"nominal":"131","volume":"3211","trades":"3"},"10:30":{"price":24.5,"nominal":"938","volume":"22681","trades":"31"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:58":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:57":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:56":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:55":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:54":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:53":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:52":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:51":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:50":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:49":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:48":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:47":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:46":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:45":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:44":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:43":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:42":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:41":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:40":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:39":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:38":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:37":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:36":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:35":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:34":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:33":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:32":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:31":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:30":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:29":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:28":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:27":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:26":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:25":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:24":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:23":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:22":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:21":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:20":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:19":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:18":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:17":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:16":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:15":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:14":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:13":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:12":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:11":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:10":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:09":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:08":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:07":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:06":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:05":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:04":{"price":24.15,"nominal":"40","volume":"966","trades":"1"},"16:03":{"price":24.15,"nominal":"135","volume":"3260","trades":"2"},"16:02":{"price":24.15,"nominal":"1","volume":"24","trades":"1"},"16:01":{"price":24.15,"nominal":"1","volume":"24","trades":"1"},"16:00":{"price":24.15,"nominal":"1","volume":"24","trades":"1"},"15:59":{"price":24.14,"nominal":"20","volume":"483","trades":"1"},"15:58":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:57":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:56":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:55":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:54":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:53":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:52":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:51":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:50":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:49":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:48":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:47":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:46":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:45":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:44":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:43":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:42":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:41":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:40":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:39":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:38":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:37":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:36":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:35":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:34":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:33":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:32":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:31":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:30":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:29":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:28":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:27":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:26":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:25":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:24":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:23":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:22":{"price":24.15,"nominal":"109","volume":"2628","trades":"1"},"15:21":{"price":24.11,"nominal":"78","volume":"1903","trades":"3"},"15:20":{"price":24.11,"nominal":"78","volume":"1903","trades":"3"},"15:19":{"price":24.11,"nominal":"78","volume":"1903","trades":"3"},"15:18":{"price":24.11,"nominal":"78","volume":"1903","trades":"3"},"15:17":{"price":24.11,"nominal":"78","volume":"1903","trades":"3"},"15:16":{"price":24.11,"nominal":"78","volume":"1903","trades":"3"},"15:15":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"15:14":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"15:13":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"15:12":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"15:11":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"15:10":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"15:09":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"15:08":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"15:07":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"15:06":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"15:05":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"15:04":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"15:03":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"15:02":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"15:01":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"15:00":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:59":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:58":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:57":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:56":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:55":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:54":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:53":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:52":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:51":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:50":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:49":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:48":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:47":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:46":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:45":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:44":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:43":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:42":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:41":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:40":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:39":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:38":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:37":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:36":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:35":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:34":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:33":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:32":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:31":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:30":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:29":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:28":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:27":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:26":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:25":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:24":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:23":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:22":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:21":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:20":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:19":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:18":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:17":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:16":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:15":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:14":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:13":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:12":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:11":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:10":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:09":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:08":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:07":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:06":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:05":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:04":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:03":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:02":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:01":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"14:00":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:59":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:58":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:57":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:56":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:55":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:54":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:53":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:52":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:51":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:50":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:49":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:48":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:47":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:46":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:45":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:44":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:43":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:42":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:41":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:40":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:39":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:38":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:37":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:36":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:35":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:34":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:33":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:32":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:31":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:30":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:29":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:28":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:27":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:26":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:25":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:24":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:23":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:22":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:21":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:20":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:19":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:18":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:17":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:16":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:15":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:14":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:13":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:12":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:11":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:10":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:09":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:08":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:07":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:06":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:05":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:04":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:03":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:02":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:01":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"13:00":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"12:59":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"12:58":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"12:57":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"12:56":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"12:55":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"12:54":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"12:53":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"12:52":{"price":24.59,"nominal":"42","volume":"1033","trades":"2"},"12:51":{"price":24.59,"nominal":"216","volume":"5262","trades":"3"},"12:50":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:49":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:48":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:47":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:46":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:45":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:44":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:43":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:42":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:41":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:40":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:39":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:38":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:37":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:36":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:35":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:34":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:33":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:32":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:31":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:30":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:29":{"price":24.35,"nominal":"1","volume":"24","trades":"1"},"12:28":{"price":24.31,"nominal":"78","volume":"1898","trades":"1"},"12:27":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:26":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:25":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:24":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:23":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:22":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:21":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:20":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:19":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:18":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:17":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:16":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:15":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:14":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:13":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:12":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:11":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:10":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:09":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:08":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:07":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:06":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:05":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:04":{"price":24.33,"nominal":"0","volume":"0","trades":"2"},"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":23.83,"return":4.99},"1w":{"date":"2026-03-12","prev":21.27,"return":17.63},"1m":{"date":"2026-02-19","prev":19.99,"return":25.16},"3m":{"date":"2025-12-19","prev":16.08,"return":55.6},"6m":{"date":"2025-09-19","prev":11.38,"return":119.86},"9m":{"date":"2025-06-19","prev":17.2,"return":45.47},"1y":{"date":"2025-03-19","prev":15.7,"return":59.36}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":34020,"return":4.53},"1w":{"date":"2026-03-12","prev":30220,"return":17.67},"1m":{"date":"2026-02-19","prev":28440,"return":25.04},"3m":{"date":"2025-12-19","prev":23900,"return":48.79},"6m":{"date":"2025-09-19","prev":17530,"return":102.85},"9m":{"date":"2025-06-19","prev":20075,"return":77.14},"1y":{"date":"2025-03-19","prev":20050,"return":77.36}}}}},"VSCVO":{"ticker":"VSCVO","name":"Vista 2032","kind":"bondc","img":"VIST","currency":{"ARS":"VSCVO"},"data":{"ARS":{"daily":{"2026-03-19":{"price":1584.9,"nominal":"187000","volume":"295846600"},"2026-03-18":{"price":1587.2,"nominal":"509000","volume":"807969700"},"2026-03-17":{"price":1586.5,"nominal":"760000","volume":"1207260700"},"2026-03-16":{"price":1598,"nominal":"372000","volume":"588206600"},"2026-03-13":{"price":1581.9,"nominal":"433000","volume":"680933700"},"2026-03-12":{"price":1573.7,"nominal":"662000","volume":"1041596200"},"2026-03-11":{"price":1577,"nominal":"368000","volume":"581480200"},"2026-03-10":{"price":1613,"nominal":"261000","volume":"413059300"},"2026-03-09":{"price":1590,"nominal":"519000","volume":"826347300"},"2026-03-06":{"price":1592.5,"nominal":"420000","volume":"667663100"},"2026-03-05":{"price":1588.1,"nominal":"310000","volume":"489083100"},"2026-03-04":{"price":1568.8,"nominal":"225000","volume":"352960900"},"2026-03-03":{"price":1567.5,"nominal":"611000","volume":"961510900"},"2026-03-02":{"price":1557.4,"nominal":"301000","volume":"470068700"},"2026-02-27":{"price":1569.7,"nominal":"456000","volume":"719440000"},"2026-02-26":{"price":1589.1,"nominal":"252000","volume":"398989300"},"2026-02-25":{"price":1582.6,"nominal":"167000","volume":"261335900"},"2026-02-24":{"price":1556.7,"nominal":"335000","volume":"521144800"},"2026-02-23":{"price":1546.6,"nominal":"256000","volume":"396208500"},"2026-02-20":{"price":1553,"nominal":"653000","volume":"1016299800"},"2026-02-19":{"price":1554,"nominal":"293000","volume":"453720800"},"2026-02-18":{"price":1547.7,"nominal":"575000","volume":"898367300"},"2026-02-13":{"price":1566.3,"nominal":"592000","volume":"925918200"},"2026-02-12":{"price":1555,"nominal":"531000","volume":"824697500"},"2026-02-11":{"price":1561,"nominal":"329000","volume":"512311600"},"2026-02-10":{"price":1558,"nominal":"609000","volume":"944714500"},"2026-02-09":{"price":1561.4,"nominal":"409000","volume":"639167800"},"2026-02-06":{"price":1569.9,"nominal":"429000","volume":"678759600"},"2026-02-05":{"price":1584.5,"nominal":"411000","volume":"651487700"},"2026-02-04":{"price":1576.2,"nominal":"634000","volume":"1001118800"},"2026-02-03":{"price":1580,"nominal":"496000","volume":"783442300"},"2026-02-02":{"price":1581.9,"nominal":"1246000","volume":"1977617700"},"2026-01-30":{"price":1594,"nominal":"907000","volume":"1442009300"},"2026-01-29":{"price":1593.5,"nominal":"530000","volume":"842476400"},"2026-01-28":{"price":1589.5,"nominal":"490000","volume":"778072300"},"2026-01-27":{"price":1585.4,"nominal":"739000","volume":"1175041300"},"2026-01-26":{"price":1581.2,"nominal":"497000","volume":"786659200"},"2026-01-23":{"price":1574.2,"nominal":"315000","volume":"496740500"},"2026-01-22":{"price":1575.8,"nominal":"623000","volume":"980547800"},"2026-01-21":{"price":1576.5,"nominal":"535000","volume":"843936700"},"2026-01-20":{"price":1578,"nominal":"554000","volume":"872139100"},"2026-01-19":{"price":1577,"nominal":"217000","volume":"341846900"},"2026-01-16":{"price":1578.5,"nominal":"377000","volume":"593930300"},"2026-01-15":{"price":1575.9,"nominal":"347000","volume":"548348200"},"2026-01-14":{"price":1583.7,"nominal":"690000","volume":"1096167100"},"2026-01-13":{"price":1592.3,"nominal":"720000","volume":"1145990700"},"2026-01-12":{"price":1594.2,"nominal":"866000","volume":"1378557700"},"2026-01-09":{"price":1597,"nominal":"415000","volume":"662727100"},"2026-01-08":{"price":1590.6,"nominal":"349000","volume":"555427000"},"2026-01-07":{"price":1597.5,"nominal":"524000","volume":"836579100"},"2026-01-06":{"price":1599.3,"nominal":"504000","volume":"805968200"},"2026-01-05":{"price":1597.5,"nominal":"694000","volume":"1108140300"},"2026-01-02":{"price":1599.5,"nominal":"291000","volume":"463528400"},"2025-12-30":{"price":1599.9,"nominal":"413000","volume":"651568700"},"2025-12-29":{"price":1588.9,"nominal":"271000","volume":"431116400"},"2025-12-26":{"price":1590,"nominal":"367000","volume":"582736300"},"2025-12-24":{"price":1577.9,"nominal":"18000","volume":"28478900"},"2025-12-23":{"price":1568,"nominal":"952000","volume":"1509493700"},"2025-12-22":{"price":1599.3,"nominal":"455000","volume":"723339800"},"2025-12-19":{"price":1585,"nominal":"445000","volume":"706431600"},"2025-12-18":{"price":1595.1,"nominal":"613000","volume":"975962700"},"2025-12-17":{"price":1596,"nominal":"373000","volume":"592417700"},"2025-12-16":{"price":1581.3,"nominal":"502000","volume":"791172800"},"2025-12-15":{"price":1565.5,"nominal":"503000","volume":"780421200"},"2025-12-12":{"price":1538,"nominal":"492000","volume":"757569000"},"2025-12-11":{"price":1537.8,"nominal":"873000","volume":"1341492400"},"2025-12-10":{"price":1537,"nominal":"837000","volume":"1286588800"},"2025-12-09":{"price":1540.4,"nominal":"270000","volume":"417294800"},"2025-12-05":{"price":1638.3,"nominal":"260000","volume":"419663300"},"2025-12-04":{"price":1615,"nominal":"160000","volume":"258543100"},"2025-12-03":{"price":1602,"nominal":"219000","volume":"352555800"},"2025-12-02":{"price":1622,"nominal":"237000","volume":"384619400"},"2025-12-01":{"price":1614.5,"nominal":"411000","volume":"664073300"},"2025-11-28":{"price":1623,"nominal":"261000","volume":"424073800"},"2025-11-27":{"price":1625,"nominal":"143000","volume":"233782400"},"2025-11-26":{"price":1643.9,"nominal":"470000","volume":"768500700"},"2025-11-25":{"price":1634,"nominal":"185000","volume":"302322600"},"2025-11-21":{"price":1625,"nominal":"29000","volume":"47436200"},"2025-11-20":{"price":1605.9,"nominal":"160000","volume":"255824000"},"2025-11-19":{"price":1584.8,"nominal":"392000","volume":"620214000"},"2025-11-18":{"price":1575.6,"nominal":"363000","volume":"575399300"},"2025-11-17":{"price":1593,"nominal":"198000","volume":"316017700"},"2025-11-14":{"price":1597,"nominal":"246000","volume":"393002200"},"2025-11-13":{"price":1596.6,"nominal":"220000","volume":"350332900"},"2025-11-12":{"price":1592,"nominal":"300000","volume":"475154300"},"2025-11-11":{"price":1590.5,"nominal":"138000","volume":"219659600"},"2025-11-10":{"price":1595.7,"nominal":"320000","volume":"508674600"},"2025-11-07":{"price":1590.7,"nominal":"503000","volume":"806073800"},"2025-11-06":{"price":1615.8,"nominal":"265000","volume":"427392900"},"2025-11-05":{"price":1620.7,"nominal":"782000","volume":"1262494700"},"2025-11-04":{"price":1634.9,"nominal":"329000","volume":"539182900"},"2025-11-03":{"price":1684.8,"nominal":"243000","volume":"396645000"},"2025-10-31":{"price":1621,"nominal":"797000","volume":"1283455000"},"2025-10-30":{"price":1597.6,"nominal":"436000","volume":"693712600"},"2025-10-29":{"price":1585.2,"nominal":"587000","volume":"931108700"},"2025-10-28":{"price":1595.2,"nominal":"1108000","volume":"1752040800"},"2025-10-27":{"price":1542.1,"nominal":"452000","volume":"691936000"},"2025-10-24":{"price":1633.6,"nominal":"586000","volume":"947975100"},"2025-10-23":{"price":1616.8,"nominal":"868000","volume":"1412603800"},"2025-10-22":{"price":1676.7,"nominal":"611000","volume":"1020361500"},"2025-10-21":{"price":1679.5,"nominal":"755000","volume":"1247124700"},"2025-10-20":{"price":1622,"nominal":"485000","volume":"782131300"},"2025-10-17":{"price":1607.5,"nominal":"629000","volume":"989944900"},"2025-10-16":{"price":1545.8,"nominal":"611000","volume":"931420200"},"2025-10-15":{"price":1512.5,"nominal":"657000","volume":"997614000"},"2025-10-14":{"price":1527.3,"nominal":"373000","volume":"561192600"},"2025-10-13":{"price":1493,"nominal":"325000","volume":"483843100"},"2025-10-09":{"price":1539.9,"nominal":"699000","volume":"1102935500"},"2025-10-08":{"price":1615,"nominal":"865000","volume":"1391892700"},"2025-10-07":{"price":1623.5,"nominal":"300000","volume":"482382400"},"2025-10-06":{"price":1580,"nominal":"305000","volume":"484004100"},"2025-10-03":{"price":1590.9,"nominal":"439000","volume":"700149600"},"2025-10-02":{"price":1610,"nominal":"363000","volume":"587409200"},"2025-10-01":{"price":1644.8,"nominal":"466000","volume":"761994900"},"2025-09-30":{"price":1646.9,"nominal":"868000","volume":"1385221100"},"2025-09-29":{"price":1568.4,"nominal":"449000","volume":"697122700"},"2025-09-26":{"price":1565,"nominal":"589000","volume":"887451700"},"2025-09-25":{"price":1475,"nominal":"497000","volume":"727233800"},"2025-09-24":{"price":1470,"nominal":"281000","volume":"415821000"},"2025-09-23":{"price":1494.9,"nominal":"968000","volume":"1421584700"},"2025-09-22":{"price":1529.6,"nominal":"644000","volume":"970198100"},"2025-09-19":{"price":1620.3,"nominal":"654000","volume":"1051566000"},"2025-09-18":{"price":1627.1,"nominal":"961000","volume":"1530150900"},"2025-09-17":{"price":1572,"nominal":"780000","volume":"1218124800"},"2025-09-16":{"price":1551.3,"nominal":"1336000","volume":"2068950600"},"2025-09-15":{"price":1581,"nominal":"607000","volume":"941874600"},"2025-09-12":{"price":1550,"nominal":"815000","volume":"1252374300"},"2025-09-11":{"price":1515,"nominal":"445000","volume":"669317800"},"2025-09-10":{"price":1485.5,"nominal":"334000","volume":"494562200"},"2025-09-09":{"price":1483,"nominal":"543000","volume":"802962200"},"2025-09-08":{"price":1474,"nominal":"113000","volume":"166558300"},"2025-09-05":{"price":1449.9,"nominal":"834000","volume":"1205685500"},"2025-09-04":{"price":1416,"nominal":"329000","volume":"470649400"},"2025-09-03":{"price":1426.4,"nominal":"653000","volume":"928021400"},"2025-09-02":{"price":1415,"nominal":"1034000","volume":"1465769600"},"2025-09-01":{"price":1445.2,"nominal":"322000","volume":"464440400"},"2025-08-29":{"price":1416.5,"nominal":"450000","volume":"631002000"},"2025-08-28":{"price":1397,"nominal":"163000","volume":"228315700"},"2025-08-27":{"price":1418.4,"nominal":"186000","volume":"263461000"},"2025-08-26":{"price":1417,"nominal":"254000","volume":"359651500"},"2025-08-25":{"price":1428.2,"nominal":"391000","volume":"557943300"},"2025-08-22":{"price":1413.1,"nominal":"149000","volume":"209399100"},"2025-08-21":{"price":1397.2,"nominal":"97000","volume":"134274700"},"2025-08-20":{"price":1391.2,"nominal":"336000","volume":"466261000"},"2025-08-19":{"price":1395,"nominal":"609000","volume":"841181700"},"2025-08-18":{"price":1387.5,"nominal":"331000","volume":"458995700"},"2025-08-14":{"price":1390.8,"nominal":"145000","volume":"201694400"},"2025-08-13":{"price":1400,"nominal":"148000","volume":"206660700"},"2025-08-12":{"price":1393.8,"nominal":"241000","volume":"335527000"},"2025-08-11":{"price":1391,"nominal":"205000","volume":"287559900"},"2025-08-08":{"price":1399.4,"nominal":"305000","volume":"426550100"},"2025-08-07":{"price":1394,"nominal":"223000","volume":"312401600"},"2025-08-06":{"price":1397.4,"nominal":"125000","volume":"175025400"},"2025-08-05":{"price":1412.5,"nominal":"263000","volume":"371048000"},"2025-08-04":{"price":1418.2,"nominal":"280000","volume":"398040700"},"2025-08-01":{"price":1427.5,"nominal":"193000","volume":"275537900"},"2025-07-31":{"price":1419.2,"nominal":"188000","volume":"266432500"},"2025-07-30":{"price":1377.9,"nominal":"76000","volume":"103421800"},"2025-07-29":{"price":1352.8,"nominal":"187000","volume":"253471700"},"2025-07-28":{"price":1354,"nominal":"304000","volume":"410979100"},"2025-07-25":{"price":1344.9,"nominal":"329000","volume":"442641700"},"2025-07-24":{"price":1327.4,"nominal":"226000","volume":"298629900"},"2025-07-23":{"price":1320.7,"nominal":"188000","volume":"247821100"},"2025-07-22":{"price":1318.8,"nominal":"210000","volume":"278081200"},"2025-07-21":{"price":1338,"nominal":"141000","volume":"190945300"},"2025-07-18":{"price":1357,"nominal":"187000","volume":"252663400"},"2025-07-17":{"price":1344,"nominal":"610000","volume":"814778900"},"2025-07-16":{"price":1324.1,"nominal":"355000","volume":"469834800"},"2025-07-15":{"price":1331.6,"nominal":"521000","volume":"702185800"},"2025-07-14":{"price":1369,"nominal":"338000","volume":"451635700"},"2025-07-11":{"price":1317,"nominal":"464000","volume":"609964900"},"2025-07-10":{"price":1305,"nominal":"323000","volume":"422302600"},"2025-07-08":{"price":1299.9,"nominal":"1093000","volume":"1420086500"},"2025-07-07":{"price":1317.3,"nominal":"321000","volume":"419777500"},"2025-07-04":{"price":1289.4,"nominal":"266000","volume":"342325500"},"2025-07-03":{"price":1277.5,"nominal":"357000","volume":"452233200"},"2025-07-02":{"price":1272.3,"nominal":"559000","volume":"709915000"},"2025-07-01":{"price":1264.4,"nominal":"829000","volume":"1036069700"},"2025-06-30":{"price":1245,"nominal":"784000","volume":"967946300"},"2025-06-27":{"price":1228.9,"nominal":"937000","volume":"1148026600"},"2025-06-26":{"price":1227,"nominal":"258000","volume":"318051900"},"2025-06-25":{"price":1223.7,"nominal":"177000","volume":"215106100"},"2025-06-24":{"price":1215.1,"nominal":"406000","volume":"490752000"},"2025-06-23":{"price":1210,"nominal":"492000","volume":"592042100"},"2025-06-19":{"price":1195.1,"nominal":"278000","volume":"331934000"},"2025-06-18":{"price":1191.5,"nominal":"578000","volume":"682313400"},"2025-06-17":{"price":1178,"nominal":"237000","volume":"284306500"},"2025-06-13":{"price":1210.5,"nominal":"231000","volume":"279603300"},"2025-06-12":{"price":1206.5,"nominal":"150000","volume":"181161500"},"2025-06-11":{"price":1203.5,"nominal":"119000","volume":"143310000"},"2025-06-10":{"price":119000,"nominal":"2000","volume":"2380000"}},"intraday":{"2026-03-19":{"16:59":{"price":1584.9,"nominal":"2000","volume":"31626","trades":"1"},"16:58":{"price":1584.9,"nominal":"2000","volume":"31626","trades":"1"},"16:57":{"price":1584.9,"nominal":"2000","volume":"31626","trades":"1"},"16:56":{"price":1584.9,"nominal":"2000","volume":"31626","trades":"1"},"16:55":{"price":1584.9,"nominal":"2000","volume":"31626","trades":"1"},"16:54":{"price":1584.9,"nominal":"2000","volume":"31626","trades":"1"},"16:53":{"price":1584.9,"nominal":"2000","volume":"31626","trades":"1"},"16:52":{"price":1581.3,"nominal":"1000","volume":"15813","trades":"1"},"16:51":{"price":1581.3,"nominal":"1000","volume":"15813","trades":"1"},"16:50":{"price":1581.3,"nominal":"1000","volume":"15813","trades":"1"},"16:49":{"price":1581.3,"nominal":"1000","volume":"15813","trades":"1"},"16:48":{"price":1581.3,"nominal":"1000","volume":"15813","trades":"1"},"16:47":{"price":1581.3,"nominal":"1000","volume":"15813","trades":"1"},"16:46":{"price":1581.3,"nominal":"1000","volume":"15813","trades":"1"},"16:45":{"price":1581.3,"nominal":"1000","volume":"15813","trades":"1"},"16:44":{"price":1581.3,"nominal":"1000","volume":"15813","trades":"1"},"16:43":{"price":1581.3,"nominal":"1000","volume":"15813","trades":"1"},"16:42":{"price":1581.3,"nominal":"1000","volume":"15813","trades":"1"},"16:41":{"price":1581.3,"nominal":"1000","volume":"15813","trades":"1"},"16:40":{"price":1581.3,"nominal":"1000","volume":"15813","trades":"1"},"16:39":{"price":1581.3,"nominal":"1000","volume":"15809","trades":"1"},"16:38":{"price":1581.3,"nominal":"1000","volume":"15809","trades":"1"},"16:37":{"price":1581.3,"nominal":"1000","volume":"15809","trades":"1"},"16:36":{"price":1581.3,"nominal":"1000","volume":"15809","trades":"1"},"16:35":{"price":1581.3,"nominal":"1000","volume":"15809","trades":"1"},"16:34":{"price":1580.9,"nominal":"3000","volume":"47436","trades":"1"},"16:33":{"price":1580.9,"nominal":"3000","volume":"47436","trades":"1"},"16:32":{"price":1580.9,"nominal":"3000","volume":"47436","trades":"1"},"16:31":{"price":1580.9,"nominal":"3000","volume":"47436","trades":"1"},"16:30":{"price":1580.9,"nominal":"3000","volume":"47436","trades":"1"},"16:29":{"price":1580.9,"nominal":"3000","volume":"47436","trades":"1"},"16:28":{"price":1580.9,"nominal":"3000","volume":"47436","trades":"1"},"16:27":{"price":1580.9,"nominal":"3000","volume":"47436","trades":"1"},"16:26":{"price":1581.2,"nominal":"1000","volume":"15812","trades":"1"},"16:25":{"price":1581.2,"nominal":"1000","volume":"15812","trades":"1"},"16:24":{"price":1581.2,"nominal":"2000","volume":"31662","trades":"2"},"16:23":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:22":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:21":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:20":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:19":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:18":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:17":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:16":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:15":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:14":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:13":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:12":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:11":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:10":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:09":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:08":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:07":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:06":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:05":{"price":1584.2,"nominal":"4000","volume":"63382","trades":"1"},"16:04":{"price":1584.6,"nominal":"1000","volume":"15827","trades":"2"},"16:03":{"price":1582.7,"nominal":"3000","volume":"47454","trades":"1"},"16:02":{"price":1582.7,"nominal":"3000","volume":"47454","trades":"1"},"16:01":{"price":1582.7,"nominal":"3000","volume":"47454","trades":"1"},"16:00":{"price":1582.7,"nominal":"3000","volume":"47454","trades":"1"},"15:59":{"price":1582.7,"nominal":"3000","volume":"47454","trades":"1"},"15:58":{"price":1582.7,"nominal":"3000","volume":"47454","trades":"1"},"15:57":{"price":1582.7,"nominal":"3000","volume":"47454","trades":"1"},"15:56":{"price":1582.7,"nominal":"3000","volume":"47454","trades":"1"},"15:55":{"price":1582.7,"nominal":"3000","volume":"47454","trades":"1"},"15:54":{"price":1582.7,"nominal":"3000","volume":"47454","trades":"1"},"15:53":{"price":1582.7,"nominal":"3000","volume":"47454","trades":"1"},"15:52":{"price":1582.7,"nominal":"3000","volume":"47454","trades":"1"},"15:51":{"price":1582.7,"nominal":"3000","volume":"47454","trades":"1"},"15:50":{"price":1581.8,"nominal":"3000","volume":"47439","trades":"1"},"15:49":{"price":1581.8,"nominal":"3000","volume":"47439","trades":"1"},"15:48":{"price":1581.8,"nominal":"3000","volume":"47439","trades":"1"},"15:47":{"price":1581.8,"nominal":"3000","volume":"47439","trades":"1"},"15:46":{"price":1581.8,"nominal":"3000","volume":"47439","trades":"1"},"15:45":{"price":1581.8,"nominal":"3000","volume":"47439","trades":"1"},"15:44":{"price":1581.8,"nominal":"3000","volume":"47439","trades":"1"},"15:43":{"price":1581.8,"nominal":"3000","volume":"47439","trades":"1"},"15:42":{"price":1581.8,"nominal":"3000","volume":"47439","trades":"1"},"15:41":{"price":1581.8,"nominal":"3000","volume":"47439","trades":"1"},"15:40":{"price":1581.8,"nominal":"3000","volume":"47439","trades":"1"},"15:39":{"price":1581.3,"nominal":"2000","volume":"31636","trades":"1"},"15:38":{"price":1581.8,"nominal":"2000","volume":"31670","trades":"1"},"15:37":{"price":1581.8,"nominal":"2000","volume":"31670","trades":"1"},"15:36":{"price":1581.8,"nominal":"2000","volume":"31670","trades":"1"},"15:35":{"price":1581.8,"nominal":"2000","volume":"31670","trades":"1"},"15:34":{"price":1581.8,"nominal":"2000","volume":"31670","trades":"1"},"15:33":{"price":1581.8,"nominal":"2000","volume":"31670","trades":"1"},"15:32":{"price":1581.8,"nominal":"2000","volume":"31670","trades":"1"},"15:31":{"price":1581.8,"nominal":"2000","volume":"31670","trades":"1"},"15:30":{"price":1581.8,"nominal":"2000","volume":"31670","trades":"1"},"15:29":{"price":1581.8,"nominal":"2000","volume":"31670","trades":"1"},"15:28":{"price":1581.8,"nominal":"2000","volume":"31670","trades":"1"},"15:27":{"price":1583.5,"nominal":"2000","volume":"31684","trades":"1"},"15:26":{"price":1584.2,"nominal":"1000","volume":"15805","trades":"1"},"15:25":{"price":1584.2,"nominal":"1000","volume":"15805","trades":"1"},"15:24":{"price":1584.2,"nominal":"1000","volume":"15805","trades":"1"},"15:23":{"price":1584.2,"nominal":"1000","volume":"15805","trades":"1"},"15:22":{"price":1580.5,"nominal":"3000","volume":"47415","trades":"1"},"15:21":{"price":1580.5,"nominal":"3000","volume":"47415","trades":"1"},"15:20":{"price":1580.5,"nominal":"3000","volume":"47415","trades":"1"},"15:19":{"price":1580.5,"nominal":"3000","volume":"47415","trades":"1"},"15:18":{"price":1580.5,"nominal":"3000","volume":"47415","trades":"1"},"15:17":{"price":1580.5,"nominal":"3000","volume":"47415","trades":"1"},"15:16":{"price":1580.5,"nominal":"3000","volume":"47415","trades":"1"},"15:15":{"price":1580.5,"nominal":"3000","volume":"47415","trades":"1"},"15:14":{"price":1580.5,"nominal":"1000","volume":"15805","trades":"1"},"15:13":{"price":1580.5,"nominal":"1000","volume":"15805","trades":"1"},"15:12":{"price":1580.5,"nominal":"1000","volume":"15805","trades":"1"},"15:11":{"price":1580.5,"nominal":"2000","volume":"31608","trades":"1"},"15:10":{"price":1580.5,"nominal":"2000","volume":"31608","trades":"1"},"15:09":{"price":1580.4,"nominal":"1000","volume":"15804","trades":"1"},"15:08":{"price":1580.4,"nominal":"1000","volume":"15804","trades":"1"},"15:07":{"price":1580.4,"nominal":"1000","volume":"15804","trades":"1"},"15:06":{"price":1580.4,"nominal":"7000","volume":"110628","trades":"1"},"15:05":{"price":1580.4,"nominal":"2000","volume":"31608","trades":"1"},"15:04":{"price":1580.4,"nominal":"2000","volume":"31608","trades":"1"},"15:03":{"price":1580.4,"nominal":"2000","volume":"31608","trades":"1"},"15:02":{"price":1580.4,"nominal":"2000","volume":"31608","trades":"1"},"15:01":{"price":1580.4,"nominal":"1000","volume":"15807","trades":"1"},"15:00":{"price":1580.4,"nominal":"1000","volume":"15807","trades":"1"},"14:59":{"price":1580.4,"nominal":"1000","volume":"15807","trades":"1"},"14:58":{"price":1580.4,"nominal":"1000","volume":"15807","trades":"1"},"14:57":{"price":1580.4,"nominal":"1000","volume":"15807","trades":"1"},"14:56":{"price":1580.4,"nominal":"1000","volume":"15807","trades":"1"},"14:55":{"price":1580.4,"nominal":"1000","volume":"15807","trades":"1"},"14:54":{"price":1580.4,"nominal":"1000","volume":"15807","trades":"1"},"14:53":{"price":1580.4,"nominal":"1000","volume":"15807","trades":"1"},"14:52":{"price":1580.7,"nominal":"1000","volume":"15810","trades":"1"},"14:51":{"price":1580.7,"nominal":"1000","volume":"15810","trades":"1"},"14:50":{"price":1580.7,"nominal":"1000","volume":"15810","trades":"1"},"14:49":{"price":1580.7,"nominal":"1000","volume":"15810","trades":"1"},"14:48":{"price":1580.7,"nominal":"1000","volume":"15810","trades":"1"},"14:47":{"price":1580.7,"nominal":"1000","volume":"15810","trades":"1"},"14:46":{"price":1580.7,"nominal":"1000","volume":"15810","trades":"1"},"14:45":{"price":1580.7,"nominal":"1000","volume":"15810","trades":"1"},"14:44":{"price":1580.7,"nominal":"1000","volume":"15810","trades":"1"},"14:43":{"price":1580.7,"nominal":"1000","volume":"15810","trades":"1"},"14:42":{"price":1581,"nominal":"6000","volume":"94914","trades":"1"},"14:41":{"price":1581,"nominal":"6000","volume":"94914","trades":"1"},"14:40":{"price":1581,"nominal":"6000","volume":"94914","trades":"1"},"14:39":{"price":1581,"nominal":"6000","volume":"94914","trades":"1"},"14:38":{"price":1581,"nominal":"6000","volume":"94914","trades":"1"},"14:37":{"price":1581,"nominal":"6000","volume":"94914","trades":"1"},"14:36":{"price":1581,"nominal":"6000","volume":"94914","trades":"1"},"14:35":{"price":1581,"nominal":"6000","volume":"94914","trades":"1"},"14:34":{"price":1581,"nominal":"6000","volume":"94914","trades":"1"},"14:33":{"price":1581.9,"nominal":"3000","volume":"47460","trades":"1"},"14:32":{"price":1581.9,"nominal":"3000","volume":"47460","trades":"1"},"14:31":{"price":1581.9,"nominal":"3000","volume":"47460","trades":"1"},"14:30":{"price":1581.9,"nominal":"3000","volume":"47460","trades":"1"},"14:29":{"price":1581.9,"nominal":"3000","volume":"47460","trades":"1"},"14:28":{"price":1581.9,"nominal":"3000","volume":"47460","trades":"1"},"14:27":{"price":1581.9,"nominal":"3000","volume":"47460","trades":"1"},"14:26":{"price":1581.9,"nominal":"3000","volume":"47460","trades":"1"},"14:25":{"price":1581.9,"nominal":"3000","volume":"47460","trades":"1"},"14:24":{"price":1581.9,"nominal":"3000","volume":"47460","trades":"1"},"14:23":{"price":1581.9,"nominal":"3000","volume":"47460","trades":"1"},"14:22":{"price":1581.9,"nominal":"3000","volume":"47460","trades":"1"},"14:21":{"price":1581.9,"nominal":"3000","volume":"47460","trades":"1"},"14:20":{"price":1581.9,"nominal":"3000","volume":"47460","trades":"1"},"14:19":{"price":1581.9,"nominal":"3000","volume":"47460","trades":"1"},"14:18":{"price":1581.9,"nominal":"3000","volume":"47460","trades":"1"},"14:17":{"price":1581.9,"nominal":"3000","volume":"47460","trades":"1"},"14:16":{"price":1582,"nominal":"3000","volume":"47459","trades":"2"},"14:15":{"price":1582,"nominal":"10000","volume":"158196","trades":"2"},"14:14":{"price":1581,"nominal":"3000","volume":"47418","trades":"1"},"14:13":{"price":1581,"nominal":"3000","volume":"47418","trades":"1"},"14:12":{"price":1581,"nominal":"3000","volume":"47418","trades":"1"},"14:11":{"price":1581,"nominal":"3000","volume":"47418","trades":"1"},"14:10":{"price":1583.5,"nominal":"5000","volume":"78955","trades":"3"},"14:09":{"price":1583.5,"nominal":"5000","volume":"78955","trades":"3"},"14:08":{"price":1583.5,"nominal":"5000","volume":"78955","trades":"3"},"14:07":{"price":1583.5,"nominal":"5000","volume":"78955","trades":"3"},"14:06":{"price":1583.5,"nominal":"5000","volume":"78955","trades":"3"},"14:05":{"price":1583.5,"nominal":"5000","volume":"78955","trades":"3"},"14:04":{"price":1583.5,"nominal":"5000","volume":"78955","trades":"3"},"14:03":{"price":1583.5,"nominal":"5000","volume":"78955","trades":"3"},"14:02":{"price":1583.5,"nominal":"5000","volume":"78955","trades":"3"},"14:01":{"price":1579.1,"nominal":"4000","volume":"63164","trades":"1"},"14:00":{"price":1579.1,"nominal":"4000","volume":"63164","trades":"1"},"13:59":{"price":1579.1,"nominal":"4000","volume":"63164","trades":"1"},"13:58":{"price":1579.1,"nominal":"4000","volume":"63164","trades":"1"},"13:57":{"price":1579.1,"nominal":"4000","volume":"63120","trades":"1"},"13:56":{"price":1579.1,"nominal":"4000","volume":"63120","trades":"1"},"13:55":{"price":1579.1,"nominal":"4000","volume":"63120","trades":"1"},"13:54":{"price":1578,"nominal":"4000","volume":"63117","trades":"2"},"13:53":{"price":1578,"nominal":"4000","volume":"63117","trades":"2"},"13:52":{"price":1578,"nominal":"4000","volume":"63117","trades":"2"},"13:51":{"price":1578,"nominal":"4000","volume":"63117","trades":"2"},"13:50":{"price":1578,"nominal":"4000","volume":"63117","trades":"2"},"13:49":{"price":1578,"nominal":"4000","volume":"63117","trades":"2"},"13:48":{"price":1578,"nominal":"4000","volume":"63117","trades":"2"},"13:47":{"price":1578,"nominal":"4000","volume":"63117","trades":"2"},"13:46":{"price":1578,"nominal":"4000","volume":"63117","trades":"2"},"13:45":{"price":1578,"nominal":"14000","volume":"221088","trades":"2"},"13:44":{"price":1578,"nominal":"14000","volume":"221088","trades":"2"},"13:43":{"price":1579.2,"nominal":"5000","volume":"79155","trades":"2"},"13:42":{"price":1579.2,"nominal":"5000","volume":"79155","trades":"2"},"13:41":{"price":1579.2,"nominal":"5000","volume":"79155","trades":"2"},"13:40":{"price":1579.2,"nominal":"5000","volume":"79155","trades":"2"},"13:39":{"price":1583.1,"nominal":"17000","volume":"269103","trades":"4"},"13:38":{"price":1583.1,"nominal":"17000","volume":"269103","trades":"4"},"13:37":{"price":1583.1,"nominal":"17000","volume":"269103","trades":"4"},"13:36":{"price":1583.1,"nominal":"17000","volume":"269103","trades":"4"},"13:35":{"price":1583.1,"nominal":"17000","volume":"269103","trades":"4"},"13:34":{"price":1581.9,"nominal":"2000","volume":"31638","trades":"2"},"13:33":{"price":1581.9,"nominal":"2000","volume":"31638","trades":"2"},"13:32":{"price":1581.9,"nominal":"2000","volume":"31638","trades":"2"},"13:31":{"price":1581.9,"nominal":"2000","volume":"31638","trades":"2"},"13:30":{"price":1581.9,"nominal":"2000","volume":"31638","trades":"2"},"13:29":{"price":1581.9,"nominal":"2000","volume":"31638","trades":"2"},"13:28":{"price":1581.9,"nominal":"2000","volume":"31638","trades":"2"},"13:27":{"price":1581.9,"nominal":"2000","volume":"31638","trades":"2"},"13:26":{"price":1581.9,"nominal":"12000","volume":"189828","trades":"4"},"13:25":{"price":1581.9,"nominal":"2000","volume":"31610","trades":"2"},"13:24":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:23":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:22":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:21":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:20":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:19":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:18":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:17":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:16":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:15":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:14":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:13":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:12":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:11":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:10":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:09":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:08":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:07":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:06":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:05":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:04":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:03":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:02":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:01":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"13:00":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"12:59":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"12:58":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"12:57":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"12:56":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"12:55":{"price":1580.5,"nominal":"1000","volume":"15792","trades":"1"},"12:54":{"price":1579.2,"nominal":"1000","volume":"15820","trades":"1"},"12:53":{"price":1579.2,"nominal":"1000","volume":"15820","trades":"1"},"12:52":{"price":1579.2,"nominal":"1000","volume":"15820","trades":"1"},"12:51":{"price":1579.2,"nominal":"1000","volume":"15820","trades":"1"},"12:50":{"price":1579.2,"nominal":"1000","volume":"15820","trades":"1"},"12:49":{"price":1579.2,"nominal":"1000","volume":"15820","trades":"1"},"12:48":{"price":1579.2,"nominal":"1000","volume":"15820","trades":"1"},"12:47":{"price":1579.2,"nominal":"1000","volume":"15820","trades":"1"},"12:46":{"price":1579.2,"nominal":"1000","volume":"15820","trades":"1"},"12:45":{"price":1579.2,"nominal":"1000","volume":"15820","trades":"1"},"12:44":{"price":1579.2,"nominal":"1000","volume":"15820","trades":"1"},"12:43":{"price":1579.2,"nominal":"1000","volume":"15820","trades":"1"},"12:42":{"price":1579.2,"nominal":"1000","volume":"15820","trades":"1"},"12:41":{"price":1579.2,"nominal":"1000","volume":"15820","trades":"1"},"12:40":{"price":1579.2,"nominal":"1000","volume":"15820","trades":"1"},"12:39":{"price":1579.2,"nominal":"1000","volume":"15820","trades":"1"},"12:38":{"price":1579.2,"nominal":"1000","volume":"15820","trades":"1"},"12:37":{"price":1582,"nominal":"2000","volume":"31672","trades":"1"},"12:36":{"price":1582,"nominal":"2000","volume":"31672","trades":"1"},"12:35":{"price":1582,"nominal":"2000","volume":"31672","trades":"1"},"12:34":{"price":1582,"nominal":"2000","volume":"31672","trades":"1"},"12:33":{"price":1582,"nominal":"2000","volume":"31672","trades":"1"},"12:32":{"price":1582,"nominal":"2000","volume":"31672","trades":"1"},"12:31":{"price":1582,"nominal":"2000","volume":"31672","trades":"1"},"12:30":{"price":1582,"nominal":"2000","volume":"31672","trades":"1"},"12:29":{"price":1582,"nominal":"2000","volume":"31672","trades":"1"},"12:28":{"price":1582,"nominal":"2000","volume":"31672","trades":"1"},"12:27":{"price":1582,"nominal":"2000","volume":"31672","trades":"1"},"12:26":{"price":1582,"nominal":"2000","volume":"31672","trades":"1"},"12:25":{"price":1582,"nominal":"2000","volume":"31672","trades":"1"},"12:24":{"price":1582,"nominal":"2000","volume":"31672","trades":"1"},"12:23":{"price":1582,"nominal":"2000","volume":"31672","trades":"1"},"12:22":{"price":1582,"nominal":"2000","volume":"31672","trades":"1"},"12:21":{"price":1583.6,"nominal":"3000","volume":"47499","trades":"1"},"12:20":{"price":1583.6,"nominal":"3000","volume":"47499","trades":"1"},"12:19":{"price":1583.6,"nominal":"3000","volume":"47499","trades":"1"},"12:18":{"price":1583.6,"nominal":"3000","volume":"47499","trades":"1"},"12:17":{"price":1583.3,"nominal":"3000","volume":"47491","trades":"1"},"12:16":{"price":1583.3,"nominal":"3000","volume":"47491","trades":"1"},"12:15":{"price":1583.3,"nominal":"3000","volume":"47491","trades":"1"},"12:14":{"price":1583.3,"nominal":"3000","volume":"47491","trades":"1"},"12:13":{"price":1583.3,"nominal":"3000","volume":"47491","trades":"1"},"12:12":{"price":1583.3,"nominal":"3000","volume":"47491","trades":"1"},"12:11":{"price":1583.3,"nominal":"3000","volume":"47491","trades":"1"},"12:10":{"price":1583.3,"nominal":"3000","volume":"47491","trades":"1"},"12:09":{"price":1583.3,"nominal":"3000","volume":"47491","trades":"1"},"12:08":{"price":1583.3,"nominal":"3000","volume":"47491","trades":"1"},"12:07":{"price":1583.3,"nominal":"3000","volume":"47491","trades":"1"},"12:06":{"price":1583.3,"nominal":"3000","volume":"47491","trades":"1"},"12:05":{"price":1583.3,"nominal":"3000","volume":"47491","trades":"1"},"12:04":{"price":1583.3,"nominal":"3000","volume":"47491","trades":"1"},"12:03":{"price":1583.3,"nominal":"3000","volume":"47491","trades":"1"},"12:02":{"price":1583.3,"nominal":"3000","volume":"47491","trades":"1"},"12:01":{"price":1583,"nominal":"1000","volume":"15834","trades":"2"},"12:00":{"price":1583.4,"nominal":"3000","volume":"47535","trades":"1"},"11:59":{"price":1584.5,"nominal":"1000","volume":"15845","trades":"1"},"11:58":{"price":1584.5,"nominal":"1000","volume":"15845","trades":"1"},"11:57":{"price":1584.5,"nominal":"1000","volume":"15845","trades":"1"},"11:56":{"price":1584.5,"nominal":"1000","volume":"15841","trades":"1"},"11:55":{"price":1584.5,"nominal":"1000","volume":"15841","trades":"1"},"11:54":{"price":1584.5,"nominal":"1000","volume":"15841","trades":"1"},"11:53":{"price":1584.5,"nominal":"1000","volume":"15841","trades":"1"},"11:52":{"price":1584.1,"nominal":"2000","volume":"31681","trades":"1"},"11:51":{"price":1584.1,"nominal":"2000","volume":"31681","trades":"1"},"11:50":{"price":1584.1,"nominal":"2000","volume":"31681","trades":"1"},"11:49":{"price":1584.1,"nominal":"2000","volume":"31681","trades":"1"},"11:48":{"price":1584.1,"nominal":"2000","volume":"31681","trades":"1"},"11:47":{"price":1584.1,"nominal":"2000","volume":"31681","trades":"1"},"11:46":{"price":1584.1,"nominal":"2000","volume":"31681","trades":"1"},"11:45":{"price":1584.1,"nominal":"2000","volume":"31681","trades":"1"},"11:44":{"price":1584.1,"nominal":"2000","volume":"31681","trades":"1"},"11:43":{"price":1584.1,"nominal":"2000","volume":"31681","trades":"1"},"11:42":{"price":1584.1,"nominal":"2000","volume":"31681","trades":"1"},"11:41":{"price":1584.1,"nominal":"2000","volume":"31681","trades":"1"},"11:40":{"price":1584.1,"nominal":"2000","volume":"31681","trades":"1"},"11:39":{"price":1584.1,"nominal":"2000","volume":"31681","trades":"1"},"11:38":{"price":1584.1,"nominal":"2000","volume":"31681","trades":"1"},"11:37":{"price":1584.1,"nominal":"1000","volume":"15857","trades":"2"},"11:36":{"price":1584.1,"nominal":"1000","volume":"15857","trades":"2"},"11:35":{"price":1584.1,"nominal":"1000","volume":"15857","trades":"2"},"11:34":{"price":1584.1,"nominal":"1000","volume":"15857","trades":"2"},"11:33":{"price":1584.1,"nominal":"1000","volume":"15857","trades":"2"},"11:32":{"price":1584.1,"nominal":"1000","volume":"15857","trades":"2"},"11:31":{"price":1584.1,"nominal":"1000","volume":"15857","trades":"2"},"11:30":{"price":1585.7,"nominal":"7000","volume":"110810","trades":"1"},"11:29":{"price":1585.7,"nominal":"7000","volume":"110810","trades":"1"},"11:28":{"price":1585.7,"nominal":"7000","volume":"110810","trades":"1"},"11:27":{"price":1585.7,"nominal":"7000","volume":"110810","trades":"1"},"11:26":{"price":1583,"nominal":"11000","volume":"174263","trades":"2"},"11:25":{"price":1583,"nominal":"11000","volume":"174263","trades":"2"},"11:24":{"price":1583,"nominal":"11000","volume":"174263","trades":"2"},"11:23":{"price":1583,"nominal":"1000","volume":"15896","trades":"2"},"11:22":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:21":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:20":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:19":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:18":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:17":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:16":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:15":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:14":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:13":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:12":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:11":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:10":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:09":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:08":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:07":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:06":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:05":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:04":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:03":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:02":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:01":{"price":1589.6,"nominal":"1000","volume":"15803","trades":"1"},"11:00":[],"10:49":{"price":1580.3,"nominal":"6000","volume":"95285","trades":"1"},"10:39":{"price":1588,"nominal":"1000","volume":"15928","trades":"2"},"10:35":{"price":1592.8,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":1.1145,"nominal":"3000","volume":"33","trades":"1"},"16:58":{"price":1.1145,"nominal":"3000","volume":"33","trades":"1"},"16:57":{"price":1.1145,"nominal":"3000","volume":"33","trades":"1"},"16:56":{"price":1.1145,"nominal":"3000","volume":"33","trades":"1"},"16:55":{"price":1.1145,"nominal":"3000","volume":"33","trades":"1"},"16:54":{"price":1.1145,"nominal":"3000","volume":"33","trades":"1"},"16:53":{"price":1.1145,"nominal":"3000","volume":"33","trades":"1"},"16:52":{"price":1.1145,"nominal":"1000","volume":"11","trades":"2"},"16:51":{"price":1.1145,"nominal":"1000","volume":"11","trades":"2"},"16:50":{"price":1.1145,"nominal":"1000","volume":"11","trades":"2"},"16:49":{"price":1.1145,"nominal":"3000","volume":"33","trades":"1"},"16:48":{"price":1.1145,"nominal":"3000","volume":"33","trades":"1"},"16:47":{"price":1.1145,"nominal":"3000","volume":"33","trades":"1"},"16:46":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:45":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:44":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:43":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:42":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:41":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:40":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:39":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:38":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:37":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:36":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:35":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:34":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:33":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:32":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:31":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:30":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:29":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:28":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:27":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:26":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:25":{"price":1.113,"nominal":"2000","volume":"22","trades":"2"},"16:24":{"price":1.1145,"nominal":"144000","volume":"1605","trades":"3"},"16:23":{"price":1.1145,"nominal":"1000","volume":"11","trades":"2"},"16:22":{"price":1.1145,"nominal":"1000","volume":"11","trades":"2"},"16:21":{"price":1.1145,"nominal":"1000","volume":"11","trades":"2"},"16:20":{"price":1.1145,"nominal":"1000","volume":"11","trades":"2"},"16:19":{"price":1.1145,"nominal":"2000","volume":"22","trades":"1"},"16:18":{"price":1.1145,"nominal":"2000","volume":"22","trades":"1"},"16:17":{"price":1.1145,"nominal":"2000","volume":"22","trades":"1"},"16:16":{"price":1.1145,"nominal":"2000","volume":"22","trades":"1"},"16:15":{"price":1.1145,"nominal":"2000","volume":"22","trades":"1"},"16:14":{"price":1.1145,"nominal":"72000","volume":"803","trades":"4"},"16:13":{"price":1.115,"nominal":"3000","volume":"33","trades":"2"},"16:12":{"price":1.115,"nominal":"3000","volume":"33","trades":"2"},"16:11":{"price":1.115,"nominal":"3000","volume":"33","trades":"2"},"16:10":{"price":1.115,"nominal":"3000","volume":"33","trades":"2"},"16:09":{"price":1.115,"nominal":"3000","volume":"33","trades":"2"},"16:08":{"price":1.115,"nominal":"3000","volume":"33","trades":"2"},"16:07":{"price":1.115,"nominal":"3000","volume":"33","trades":"2"},"16:06":{"price":1.115,"nominal":"3000","volume":"33","trades":"2"},"16:05":{"price":1.115,"nominal":"3000","volume":"33","trades":"2"},"16:04":{"price":1.113,"nominal":"3000","volume":"33","trades":"1"},"16:03":{"price":1.1145,"nominal":"4000","volume":"45","trades":"2"},"16:02":{"price":1.1145,"nominal":"4000","volume":"45","trades":"2"},"16:01":{"price":1.1145,"nominal":"4000","volume":"45","trades":"2"},"16:00":{"price":1.1145,"nominal":"4000","volume":"45","trades":"2"},"15:59":{"price":1.1145,"nominal":"4000","volume":"45","trades":"2"},"15:58":{"price":1.1145,"nominal":"4000","volume":"45","trades":"2"},"15:57":{"price":1.1145,"nominal":"4000","volume":"45","trades":"2"},"15:56":{"price":1.1145,"nominal":"4000","volume":"45","trades":"2"},"15:55":{"price":1.1135,"nominal":"3000","volume":"33","trades":"1"},"15:54":{"price":1.1135,"nominal":"3000","volume":"33","trades":"1"},"15:53":{"price":1.1135,"nominal":"3000","volume":"33","trades":"1"},"15:52":{"price":1.1135,"nominal":"3000","volume":"33","trades":"1"},"15:51":{"price":1.1135,"nominal":"3000","volume":"33","trades":"1"},"15:50":{"price":1.1125,"nominal":"3000","volume":"33","trades":"1"},"15:49":{"price":1.1125,"nominal":"3000","volume":"33","trades":"1"},"15:48":{"price":1.1125,"nominal":"3000","volume":"33","trades":"1"},"15:47":{"price":1.1125,"nominal":"3000","volume":"33","trades":"1"},"15:46":{"price":1.1125,"nominal":"3000","volume":"33","trades":"1"},"15:45":{"price":1.1125,"nominal":"3000","volume":"33","trades":"1"},"15:44":{"price":1.1125,"nominal":"3000","volume":"33","trades":"1"},"15:43":{"price":1.1135,"nominal":"3000","volume":"33","trades":"1"},"15:42":{"price":1.1135,"nominal":"3000","volume":"33","trades":"1"},"15:41":{"price":1.1135,"nominal":"3000","volume":"33","trades":"1"},"15:40":{"price":1.1135,"nominal":"3000","volume":"33","trades":"1"},"15:39":{"price":1.1135,"nominal":"16000","volume":"178","trades":"4"},"15:38":{"price":1.1135,"nominal":"2000","volume":"22","trades":"1"},"15:37":{"price":1.1135,"nominal":"2000","volume":"22","trades":"1"},"15:36":{"price":1.1135,"nominal":"2000","volume":"22","trades":"1"},"15:35":{"price":1.1135,"nominal":"2000","volume":"22","trades":"1"},"15:34":{"price":1.1135,"nominal":"2000","volume":"22","trades":"1"},"15:33":{"price":1.1135,"nominal":"2000","volume":"22","trades":"1"},"15:32":{"price":1.113,"nominal":"3000","volume":"33","trades":"2"},"15:31":{"price":1.113,"nominal":"3000","volume":"33","trades":"2"},"15:30":{"price":1.113,"nominal":"3000","volume":"33","trades":"2"},"15:29":{"price":1.113,"nominal":"3000","volume":"33","trades":"2"},"15:28":{"price":1.113,"nominal":"3000","volume":"33","trades":"2"},"15:27":{"price":1.113,"nominal":"3000","volume":"33","trades":"2"},"15:26":{"price":1.113,"nominal":"79000","volume":"880","trades":"1"},"15:25":{"price":1.113,"nominal":"79000","volume":"880","trades":"1"},"15:24":{"price":1.113,"nominal":"79000","volume":"880","trades":"1"},"15:23":{"price":1.113,"nominal":"79000","volume":"880","trades":"1"},"15:22":{"price":1.1135,"nominal":"1000","volume":"11","trades":"2"},"15:21":{"price":1.1135,"nominal":"1000","volume":"11","trades":"2"},"15:20":{"price":1.1135,"nominal":"1000","volume":"11","trades":"2"},"15:19":{"price":1.1135,"nominal":"1000","volume":"11","trades":"2"},"15:18":{"price":1.1135,"nominal":"1000","volume":"11","trades":"2"},"15:17":{"price":1.1135,"nominal":"1000","volume":"11","trades":"2"},"15:16":{"price":1.1135,"nominal":"1000","volume":"11","trades":"2"},"15:15":{"price":1.1135,"nominal":"1000","volume":"11","trades":"2"},"15:14":{"price":1.1135,"nominal":"1000","volume":"11","trades":"2"},"15:13":{"price":1.1135,"nominal":"1000","volume":"11","trades":"2"},"15:12":{"price":1.1135,"nominal":"1000","volume":"11","trades":"2"},"15:11":{"price":1.1135,"nominal":"1000","volume":"11","trades":"2"},"15:10":{"price":1.1135,"nominal":"1000","volume":"11","trades":"2"},"15:09":{"price":1.1135,"nominal":"1000","volume":"11","trades":"2"},"15:08":{"price":1.1135,"nominal":"1000","volume":"11","trades":"2"},"15:07":{"price":1.1135,"nominal":"1000","volume":"11","trades":"2"},"15:06":{"price":1.1135,"nominal":"3000","volume":"33","trades":"1"},"15:05":{"price":1.1135,"nominal":"7000","volume":"78","trades":"2"},"15:04":{"price":1.1135,"nominal":"7000","volume":"78","trades":"2"},"15:03":{"price":1.1135,"nominal":"7000","volume":"78","trades":"2"},"15:02":{"price":1.1135,"nominal":"7000","volume":"78","trades":"2"},"15:01":{"price":1.1135,"nominal":"7000","volume":"78","trades":"2"},"15:00":{"price":1.1135,"nominal":"7000","volume":"78","trades":"2"},"14:59":{"price":1.1135,"nominal":"1000","volume":"11","trades":"1"},"14:58":{"price":1.1135,"nominal":"1000","volume":"11","trades":"1"},"14:57":{"price":1.1135,"nominal":"1000","volume":"11","trades":"1"},"14:56":{"price":1.1135,"nominal":"1000","volume":"11","trades":"1"},"14:55":{"price":1.1135,"nominal":"1000","volume":"11","trades":"1"},"14:54":{"price":1.1135,"nominal":"1000","volume":"11","trades":"1"},"14:53":{"price":1.1135,"nominal":"1000","volume":"11","trades":"1"},"14:52":{"price":1.1125,"nominal":"16000","volume":"178","trades":"4"},"14:51":{"price":1.1125,"nominal":"16000","volume":"178","trades":"4"},"14:50":{"price":1.1125,"nominal":"16000","volume":"178","trades":"4"},"14:49":{"price":1.1125,"nominal":"16000","volume":"178","trades":"4"},"14:48":{"price":1.1125,"nominal":"5000","volume":"56","trades":"1"},"14:47":{"price":1.1125,"nominal":"5000","volume":"56","trades":"1"},"14:46":{"price":1.1125,"nominal":"5000","volume":"56","trades":"1"},"14:45":{"price":1.1125,"nominal":"5000","volume":"56","trades":"1"},"14:44":{"price":1.1125,"nominal":"5000","volume":"56","trades":"1"},"14:43":{"price":1.1125,"nominal":"5000","volume":"56","trades":"1"},"14:42":{"price":1.1125,"nominal":"5000","volume":"56","trades":"1"},"14:41":{"price":1.1125,"nominal":"5000","volume":"56","trades":"1"},"14:40":{"price":1.1125,"nominal":"5000","volume":"56","trades":"1"},"14:39":{"price":1.1125,"nominal":"5000","volume":"56","trades":"1"},"14:38":{"price":1.1125,"nominal":"5000","volume":"56","trades":"1"},"14:37":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:36":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:35":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:34":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:33":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:32":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:31":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:30":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:29":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:28":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:27":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:26":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:25":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:24":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:23":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:22":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:21":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:20":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:19":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:18":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:17":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:16":{"price":1.1135,"nominal":"6000","volume":"67","trades":"4"},"14:15":{"price":1.1135,"nominal":"18000","volume":"200","trades":"4"},"14:14":{"price":1.1115,"nominal":"3000","volume":"33","trades":"2"},"14:13":{"price":1.1115,"nominal":"3000","volume":"33","trades":"2"},"14:12":{"price":1.1135,"nominal":"2000","volume":"22","trades":"1"},"14:11":{"price":1.1135,"nominal":"3000","volume":"33","trades":"1"},"14:10":{"price":1.1135,"nominal":"3000","volume":"33","trades":"1"},"14:09":{"price":1.1135,"nominal":"3000","volume":"33","trades":"1"},"14:08":{"price":1.1115,"nominal":"1000","volume":"11","trades":"1"},"14:07":{"price":1.1115,"nominal":"1000","volume":"11","trades":"1"},"14:06":{"price":1.1115,"nominal":"1000","volume":"11","trades":"1"},"14:05":{"price":1.1115,"nominal":"1000","volume":"11","trades":"1"},"14:04":{"price":1.1115,"nominal":"1000","volume":"11","trades":"1"},"14:03":{"price":1.1115,"nominal":"1000","volume":"11","trades":"1"},"14:02":{"price":1.1115,"nominal":"1000","volume":"11","trades":"1"},"14:01":{"price":1.1115,"nominal":"1000","volume":"11","trades":"1"},"14:00":{"price":1.1115,"nominal":"1000","volume":"11","trades":"1"},"13:59":{"price":1.1115,"nominal":"1000","volume":"11","trades":"1"},"13:58":{"price":1.1115,"nominal":"1000","volume":"11","trades":"1"},"13:57":{"price":1.1115,"nominal":"1000","volume":"11","trades":"1"},"13:56":{"price":1.1135,"nominal":"1000","volume":"11","trades":"1"},"13:55":{"price":1.1135,"nominal":"1000","volume":"11","trades":"1"},"13:54":{"price":1.1135,"nominal":"2000","volume":"22","trades":"1"},"13:53":{"price":1.1135,"nominal":"2000","volume":"22","trades":"1"},"13:52":{"price":1.1135,"nominal":"2000","volume":"22","trades":"1"},"13:51":{"price":1.1135,"nominal":"10000","volume":"111","trades":"1"},"13:50":{"price":1.1135,"nominal":"10000","volume":"111","trades":"1"},"13:49":{"price":1.1135,"nominal":"10000","volume":"111","trades":"1"},"13:48":{"price":1.1135,"nominal":"10000","volume":"111","trades":"1"},"13:47":{"price":1.1135,"nominal":"10000","volume":"111","trades":"1"},"13:46":{"price":1.1135,"nominal":"10000","volume":"111","trades":"1"},"13:45":{"price":1.1135,"nominal":"10000","volume":"111","trades":"1"},"13:44":{"price":1.1135,"nominal":"10000","volume":"111","trades":"1"},"13:43":{"price":1.1135,"nominal":"10000","volume":"111","trades":"1"},"13:42":{"price":1.1135,"nominal":"10000","volume":"111","trades":"1"},"13:41":{"price":1.1135,"nominal":"10000","volume":"111","trades":"1"},"13:40":{"price":1.1135,"nominal":"10000","volume":"111","trades":"1"},"13:39":{"price":1.113,"nominal":"1000","volume":"11","trades":"1"},"13:38":{"price":1.113,"nominal":"1000","volume":"11","trades":"1"},"13:37":{"price":1.113,"nominal":"1000","volume":"11","trades":"1"},"13:36":{"price":1.113,"nominal":"1000","volume":"11","trades":"1"},"13:35":{"price":1.114,"nominal":"4000","volume":"45","trades":"3"},"13:34":{"price":1.114,"nominal":"4000","volume":"45","trades":"3"},"13:33":{"price":1.114,"nominal":"4000","volume":"45","trades":"3"},"13:32":{"price":1.114,"nominal":"4000","volume":"45","trades":"3"},"13:31":{"price":1.114,"nominal":"4000","volume":"45","trades":"3"},"13:30":{"price":1.114,"nominal":"4000","volume":"45","trades":"3"},"13:29":{"price":1.114,"nominal":"4000","volume":"45","trades":"3"},"13:28":{"price":1.114,"nominal":"4000","volume":"45","trades":"3"},"13:27":{"price":1.114,"nominal":"4000","volume":"45","trades":"3"},"13:26":{"price":1.1135,"nominal":"7000","volume":"78","trades":"5"},"13:25":{"price":1.113,"nominal":"4000","volume":"45","trades":"1"},"13:24":{"price":1.113,"nominal":"4000","volume":"45","trades":"1"},"13:23":{"price":1.113,"nominal":"1000","volume":"11","trades":"2"},"13:22":{"price":1.113,"nominal":"1000","volume":"11","trades":"2"},"13:21":{"price":1.113,"nominal":"1000","volume":"11","trades":"2"},"13:20":{"price":1.113,"nominal":"1000","volume":"11","trades":"2"},"13:19":{"price":1.113,"nominal":"1000","volume":"11","trades":"2"},"13:18":{"price":1.113,"nominal":"1000","volume":"11","trades":"2"},"13:17":{"price":1.113,"nominal":"1000","volume":"11","trades":"2"},"13:16":{"price":1.113,"nominal":"1000","volume":"11","trades":"2"},"13:15":{"price":1.113,"nominal":"1000","volume":"11","trades":"2"},"13:14":{"price":1.113,"nominal":"1000","volume":"11","trades":"2"},"13:13":{"price":1.113,"nominal":"1000","volume":"11","trades":"2"},"13:12":{"price":1.113,"nominal":"1000","volume":"11","trades":"2"},"13:11":{"price":1.113,"nominal":"1000","volume":"11","trades":"2"},"13:10":{"price":1.113,"nominal":"23000","volume":"256","trades":"1"},"13:09":{"price":1.113,"nominal":"23000","volume":"256","trades":"1"},"13:08":{"price":1.113,"nominal":"23000","volume":"256","trades":"1"},"13:07":{"price":1.113,"nominal":"23000","volume":"256","trades":"1"},"13:06":{"price":1.113,"nominal":"23000","volume":"256","trades":"1"},"13:05":{"price":1.113,"nominal":"23000","volume":"256","trades":"1"},"13:04":{"price":1.113,"nominal":"8000","volume":"89","trades":"3"},"13:03":{"price":1.113,"nominal":"8000","volume":"89","trades":"3"},"13:02":{"price":1.113,"nominal":"5000","volume":"56","trades":"2"},"13:01":{"price":1.113,"nominal":"44000","volume":"490","trades":"2"},"13:00":{"price":1.113,"nominal":"44000","volume":"490","trades":"2"},"12:59":{"price":1.113,"nominal":"44000","volume":"490","trades":"2"},"12:58":{"price":1.113,"nominal":"44000","volume":"490","trades":"2"},"12:57":{"price":1.113,"nominal":"44000","volume":"490","trades":"2"},"12:56":{"price":1.1125,"nominal":"1000","volume":"11","trades":"1"},"12:55":{"price":1.1125,"nominal":"1000","volume":"11","trades":"1"},"12:54":{"price":1.1125,"nominal":"1000","volume":"11","trades":"1"},"12:53":{"price":1.1125,"nominal":"1000","volume":"11","trades":"1"},"12:52":{"price":1.1125,"nominal":"4000","volume":"45","trades":"1"},"12:51":{"price":1.1125,"nominal":"4000","volume":"45","trades":"1"},"12:50":{"price":1.1125,"nominal":"4000","volume":"45","trades":"1"},"12:49":{"price":1.1125,"nominal":"4000","volume":"45","trades":"1"},"12:48":{"price":1.1125,"nominal":"4000","volume":"45","trades":"1"},"12:47":{"price":1.1125,"nominal":"4000","volume":"45","trades":"1"},"12:46":{"price":1.1125,"nominal":"4000","volume":"45","trades":"1"},"12:45":{"price":1.1125,"nominal":"3000","volume":"33","trades":"1"},"12:44":{"price":1.1125,"nominal":"3000","volume":"33","trades":"1"},"12:43":{"price":1.1125,"nominal":"3000","volume":"33","trades":"1"},"12:42":{"price":1.1125,"nominal":"1000","volume":"11","trades":"1"},"12:41":{"price":1.1125,"nominal":"1000","volume":"11","trades":"1"},"12:40":{"price":1.1125,"nominal":"1000","volume":"11","trades":"1"},"12:39":{"price":1.1125,"nominal":"1000","volume":"11","trades":"1"},"12:38":{"price":1.1125,"nominal":"1000","volume":"11","trades":"1"},"12:37":{"price":1.1125,"nominal":"2000","volume":"22","trades":"1"},"12:36":{"price":1.1125,"nominal":"2000","volume":"22","trades":"1"},"12:35":{"price":1.1125,"nominal":"2000","volume":"22","trades":"2"},"12:34":{"price":1.1125,"nominal":"2000","volume":"22","trades":"2"},"12:33":{"price":1.1125,"nominal":"8000","volume":"89","trades":"3"},"12:32":{"price":1.1125,"nominal":"8000","volume":"89","trades":"3"},"12:31":{"price":1.1125,"nominal":"8000","volume":"89","trades":"3"},"12:30":{"price":1.113,"nominal":"9000","volume":"100","trades":"5"},"12:29":{"price":1.113,"nominal":"9000","volume":"100","trades":"5"},"12:28":{"price":1.115,"nominal":"7000","volume":"78","trades":"1"},"12:27":{"price":1.113,"nominal":"4000","volume":"45","trades":"2"},"12:26":{"price":1.113,"nominal":"4000","volume":"45","trades":"2"},"12:25":{"price":1.115,"nominal":"1000","volume":"11","trades":"1"},"12:24":{"price":1.114,"nominal":"1000","volume":"11","trades":"1"},"12:23":{"price":1.114,"nominal":"1000","volume":"11","trades":"1"},"12:22":{"price":1.114,"nominal":"1000","volume":"11","trades":"1"},"12:21":{"price":1.114,"nominal":"1000","volume":"11","trades":"1"},"12:20":{"price":1.114,"nominal":"1000","volume":"11","trades":"1"},"12:19":{"price":1.114,"nominal":"1000","volume":"11","trades":"1"},"12:18":{"price":1.114,"nominal":"1000","volume":"11","trades":"1"},"12:17":{"price":1.113,"nominal":"5000","volume":"56","trades":"1"},"12:16":{"price":1.113,"nominal":"3000","volume":"33","trades":"1"},"12:15":{"price":1.114,"nominal":"1000","volume":"11","trades":"2"},"12:14":{"price":1.114,"nominal":"1000","volume":"11","trades":"2"},"12:13":{"price":1.114,"nominal":"1000","volume":"11","trades":"2"},"12:12":{"price":1.114,"nominal":"1000","volume":"11","trades":"2"},"12:11":{"price":1.114,"nominal":"1000","volume":"11","trades":"2"},"12:10":{"price":1.114,"nominal":"1000","volume":"11","trades":"2"},"12:09":{"price":1.114,"nominal":"1000","volume":"11","trades":"2"},"12:08":{"price":1.114,"nominal":"2000","volume":"22","trades":"1"},"12:07":{"price":1.115,"nominal":"15000","volume":"167","trades":"4"},"12:06":{"price":1.115,"nominal":"15000","volume":"167","trades":"4"},"12:05":{"price":1.115,"nominal":"15000","volume":"167","trades":"4"},"12:04":{"price":1.115,"nominal":"15000","volume":"167","trades":"4"},"12:03":{"price":1.115,"nominal":"15000","volume":"167","trades":"4"},"12:02":{"price":1.115,"nominal":"15000","volume":"167","trades":"4"},"12:01":{"price":1.115,"nominal":"15000","volume":"167","trades":"4"},"12:00":{"price":1.115,"nominal":"15000","volume":"167","trades":"4"},"11:59":{"price":1.115,"nominal":"11000","volume":"123","trades":"1"},"11:58":{"price":1.115,"nominal":"11000","volume":"123","trades":"1"},"11:57":{"price":1.115,"nominal":"11000","volume":"123","trades":"1"},"11:56":{"price":1.115,"nominal":"11000","volume":"123","trades":"1"},"11:55":{"price":1.115,"nominal":"11000","volume":"123","trades":"1"},"11:54":{"price":1.115,"nominal":"11000","volume":"123","trades":"1"},"11:53":{"price":1.115,"nominal":"11000","volume":"123","trades":"1"},"11:52":{"price":1.115,"nominal":"11000","volume":"123","trades":"1"},"11:51":{"price":1.115,"nominal":"11000","volume":"123","trades":"1"},"11:50":{"price":1.115,"nominal":"11000","volume":"123","trades":"1"},"11:49":{"price":1.115,"nominal":"11000","volume":"123","trades":"1"},"11:48":{"price":1.115,"nominal":"8000","volume":"89","trades":"1"},"11:47":{"price":1.115,"nominal":"10000","volume":"112","trades":"1"},"11:46":{"price":1.115,"nominal":"10000","volume":"112","trades":"1"},"11:45":{"price":1.115,"nominal":"10000","volume":"112","trades":"1"},"11:44":{"price":1.115,"nominal":"10000","volume":"112","trades":"1"},"11:43":{"price":1.115,"nominal":"10000","volume":"112","trades":"1"},"11:42":{"price":1.115,"nominal":"10000","volume":"112","trades":"1"},"11:41":{"price":1.115,"nominal":"10000","volume":"112","trades":"1"},"11:40":{"price":1.115,"nominal":"10000","volume":"112","trades":"1"},"11:39":{"price":1.115,"nominal":"10000","volume":"112","trades":"1"},"11:38":{"price":1.115,"nominal":"10000","volume":"112","trades":"1"},"11:37":{"price":1.115,"nominal":"14000","volume":"156","trades":"1"},"11:36":{"price":1.115,"nominal":"14000","volume":"156","trades":"1"},"11:35":{"price":1.115,"nominal":"19000","volume":"212","trades":"1"},"11:34":{"price":1.115,"nominal":"19000","volume":"212","trades":"1"},"11:33":{"price":1.115,"nominal":"19000","volume":"212","trades":"1"},"11:32":{"price":1.115,"nominal":"19000","volume":"212","trades":"1"},"11:31":{"price":1.115,"nominal":"19000","volume":"212","trades":"1"},"11:30":{"price":1.115,"nominal":"19000","volume":"212","trades":"1"},"11:29":{"price":1.115,"nominal":"19000","volume":"212","trades":"1"},"11:28":{"price":1.115,"nominal":"19000","volume":"212","trades":"1"},"11:27":{"price":1.115,"nominal":"19000","volume":"212","trades":"1"},"11:26":{"price":1.115,"nominal":"19000","volume":"212","trades":"1"},"11:25":{"price":1.115,"nominal":"19000","volume":"212","trades":"1"},"11:24":{"price":1.115,"nominal":"19000","volume":"212","trades":"1"},"11:23":{"price":1.114,"nominal":"2000","volume":"22","trades":"4"},"11:22":{"price":1.114,"nominal":"2000","volume":"22","trades":"4"},"11:21":{"price":1.114,"nominal":"2000","volume":"22","trades":"4"},"11:20":{"price":1.114,"nominal":"2000","volume":"22","trades":"4"},"11:19":{"price":1.114,"nominal":"2000","volume":"22","trades":"4"},"11:18":{"price":1.114,"nominal":"2000","volume":"22","trades":"4"},"11:17":{"price":1.114,"nominal":"2000","volume":"22","trades":"4"},"11:16":{"price":1.114,"nominal":"2000","volume":"22","trades":"4"},"11:15":{"price":1.116,"nominal":"1000","volume":"11","trades":"1"},"11:14":{"price":1.116,"nominal":"1000","volume":"11","trades":"1"},"11:13":{"price":1.116,"nominal":"1000","volume":"11","trades":"1"},"11:12":{"price":1.116,"nominal":"1000","volume":"11","trades":"1"},"11:11":{"price":1.116,"nominal":"1000","volume":"11","trades":"1"},"11:10":{"price":1.116,"nominal":"1000","volume":"11","trades":"1"},"11:09":{"price":1.116,"nominal":"6000","volume":"67","trades":"1"},"11:08":{"price":1.116,"nominal":"6000","volume":"67","trades":"1"},"11:07":{"price":1.1145,"nominal":"19000","volume":"212","trades":"1"},"11:06":{"price":1.1145,"nominal":"19000","volume":"212","trades":"1"},"11:05":{"price":1.1145,"nominal":"19000","volume":"212","trades":"1"},"11:04":{"price":1.1145,"nominal":"19000","volume":"212","trades":"1"},"11:03":{"price":1.1145,"nominal":"19000","volume":"212","trades":"1"},"11:02":{"price":1.116,"nominal":"2000","volume":"22","trades":"1"},"11:01":{"price":1.116,"nominal":"2000","volume":"22","trades":"1"},"11:00":[],"10:53":{"price":1.116,"nominal":"2000","volume":"22","trades":"1"},"10:47":{"price":1.114,"nominal":"12000","volume":"135","trades":"1"},"10:33":{"price":1.1275,"nominal":"0","volume":"0","trades":"2"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:58":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:57":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:56":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:55":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:54":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:53":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:52":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:51":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:50":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:49":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:48":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:47":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:46":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:45":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:44":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:43":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:42":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:41":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:40":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:39":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:38":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:37":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:36":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:35":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:34":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:33":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:32":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:31":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:30":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:29":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:28":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:27":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:26":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:25":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:24":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:23":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:22":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:21":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:20":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:19":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:18":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:17":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:16":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:15":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:14":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:13":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:12":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:11":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:10":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:09":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:08":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:07":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:06":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:05":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:04":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:03":{"price":1.076,"nominal":"7000","volume":"75","trades":"1"},"16:02":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"16:01":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"16:00":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:59":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:58":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:57":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:56":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:55":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:54":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:53":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:52":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:51":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:50":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:49":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:48":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:47":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:46":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:45":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:44":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:43":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:42":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:41":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:40":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:39":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:38":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:37":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:36":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:35":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:34":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:33":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:32":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:31":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:30":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:29":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:28":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:27":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:26":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:25":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:24":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:23":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:22":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:21":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:20":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:19":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:18":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:17":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:16":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:15":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:14":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:13":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:12":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:11":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:10":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:09":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:08":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:07":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:06":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:05":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:04":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:03":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:02":{"price":1.0775,"nominal":"7000","volume":"75","trades":"1"},"15:01":{"price":1.0775,"nominal":"1000","volume":"11","trades":"1"},"15:00":{"price":1.0775,"nominal":"1000","volume":"11","trades":"1"},"14:59":{"price":1.0775,"nominal":"1000","volume":"11","trades":"1"},"14:58":{"price":1.0775,"nominal":"5000","volume":"54","trades":"1"},"14:57":{"price":1.0775,"nominal":"5000","volume":"54","trades":"1"},"14:56":{"price":1.0775,"nominal":"5000","volume":"54","trades":"1"},"14:55":{"price":1.0775,"nominal":"5000","volume":"54","trades":"1"},"14:54":{"price":1.0775,"nominal":"5000","volume":"54","trades":"1"},"14:53":{"price":1.0775,"nominal":"5000","volume":"54","trades":"1"},"14:52":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:51":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:50":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:49":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:48":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:47":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:46":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:45":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:44":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:43":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:42":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:41":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:40":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:39":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:38":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:37":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:36":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:35":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:34":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:33":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:32":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:31":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:30":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:29":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:28":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:27":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:26":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:25":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:24":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:23":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:22":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:21":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:20":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:19":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:18":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:17":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:16":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:15":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:14":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:13":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:12":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:11":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:10":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:09":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:08":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:07":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:06":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:05":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:04":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:03":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:02":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:01":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"14:00":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:59":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:58":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:57":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:56":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:55":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:54":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:53":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:52":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:51":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:50":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:49":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:48":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:47":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:46":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:45":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:44":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:43":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:42":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:41":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:40":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:39":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:38":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:37":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:36":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:35":{"price":1.079,"nominal":"0","volume":"0","trades":"1"},"13:34":[],"13:33":[],"13:32":[],"13:31":[],"13:30":[],"13:29":[],"13:28":[],"13:27":[],"13:26":[],"13:25":[],"13:24":[],"13:23":[],"13:22":[],"13:21":[],"13:20":[],"13:19":[],"13:18":[],"13:17":[],"13:16":[],"13:15":[],"13:14":[],"13:13":[],"13:12":[],"13:11":[],"13:10":[],"13:09":[],"13:08":[],"13:07":[],"13:06":[],"13:05":[],"13:04":[],"13:03":[],"13:02":[],"13:01":[],"13:00":[],"12:59":[],"12:58":[],"12:57":[],"12:56":[],"12:55":[],"12:54":[],"12:53":[],"12:52":[],"12:51":[],"12:50":[],"12:49":[],"12:48":[],"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1587.2,"return":-0.14},"1w":{"date":"2026-03-12","prev":1573.7,"return":0.71},"1m":{"date":"2026-02-19","prev":1554,"return":1.99},"3m":{"date":"2025-12-19","prev":1585,"return":-0.01},"6m":{"date":"2025-09-19","prev":1620.3,"return":-2.18},"9m":{"date":"2025-06-19","prev":1195.1,"return":32.62}}}}},"WMT":{"ticker":"WMT","name":"Walmart","kind":"cedear","img":"WMT","currency":{"ARS":"WMT"},"data":{"ARS":{"daily":{"2026-03-19":{"price":9880,"nominal":"58823","volume":"578454745"},"2026-03-18":{"price":9990,"nominal":"17628","volume":"176713755"},"2026-03-17":{"price":10180,"nominal":"16312","volume":"167223410"},"2026-03-16":{"price":10290,"nominal":"22220","volume":"226998310"},"2026-03-13":{"price":10300,"nominal":"30266","volume":"309711660"},"2026-03-12":{"price":10110,"nominal":"14726","volume":"148222515"},"2026-03-11":{"price":9985,"nominal":"27688","volume":"277882955"},"2026-03-10":{"price":10150,"nominal":"33896","volume":"345289300"},"2026-03-09":{"price":10140,"nominal":"21742","volume":"220387090"},"2026-03-06":{"price":10110,"nominal":"18292","volume":"184991815"},"2026-03-05":{"price":10080,"nominal":"28830","volume":"289906365"},"2026-03-04":{"price":10420,"nominal":"16637","volume":"173024580"},"2026-03-03":{"price":10550,"nominal":"29668","volume":"308627320"},"2026-03-02":{"price":10400,"nominal":"24158","volume":"251091840"},"2026-02-27":{"price":10380,"nominal":"23240","volume":"242664350"},"2026-02-26":{"price":10250,"nominal":"16057","volume":"165056220"},"2026-02-25":{"price":10290,"nominal":"18783","volume":"191995480"},"2026-02-24":{"price":10180,"nominal":"19155","volume":"195330870"},"2026-02-23":{"price":10110,"nominal":"32291","volume":"323957955"},"2026-02-20":{"price":9845,"nominal":"78290","volume":"771649535"},"2026-02-19":{"price":10120,"nominal":"59505","volume":"610013035"},"2026-02-18":{"price":10160,"nominal":"94328","volume":"975780100"},"2026-02-13":{"price":10930,"nominal":"37052","volume":"405991360"},"2026-02-12":{"price":10890,"nominal":"32483","volume":"350957780"},"2026-02-11":{"price":10570,"nominal":"20119","volume":"210883210"},"2026-02-10":{"price":10400,"nominal":"27983","volume":"291721600"},"2026-02-09":{"price":10560,"nominal":"32402","volume":"345686470"},"2026-02-06":{"price":10810,"nominal":"35726","volume":"384276820"},"2026-02-05":{"price":10620,"nominal":"39778","volume":"425802790"},"2026-02-04":{"price":10630,"nominal":"28075","volume":"299608240"},"2026-02-03":{"price":10570,"nominal":"32585","volume":"341188780"},"2026-02-02":{"price":10270,"nominal":"26369","volume":"267709500"},"2026-01-30":{"price":9935,"nominal":"38710","volume":"380740520"},"2026-01-29":{"price":9820,"nominal":"50753","volume":"497460265"},"2026-01-28":{"price":9750,"nominal":"21134","volume":"206503210"},"2026-01-27":{"price":9780,"nominal":"28250","volume":"276830940"},"2026-01-26":{"price":9925,"nominal":"50268","volume":"498645005"},"2026-01-23":{"price":9925,"nominal":"37161","volume":"368190205"},"2026-01-22":{"price":9870,"nominal":"13757","volume":"136394425"},"2026-01-21":{"price":10070,"nominal":"20989","volume":"209197300"},"2026-01-20":{"price":9960,"nominal":"64516","volume":"648796510"},"2026-01-19":{"price":9935,"nominal":"10307","volume":"101894490"},"2026-01-16":{"price":9910,"nominal":"37516","volume":"373545335"},"2026-01-15":{"price":10030,"nominal":"47124","volume":"475332570"},"2026-01-14":{"price":10110,"nominal":"21926","volume":"222551550"},"2026-01-13":{"price":10160,"nominal":"47942","volume":"486578270"},"2026-01-12":{"price":10050,"nominal":"26285","volume":"263500230"},"2026-01-09":{"price":9775,"nominal":"17753","volume":"173099000"},"2026-01-08":{"price":9595,"nominal":"22553","volume":"215368135"},"2026-01-07":{"price":9630,"nominal":"25880","volume":"249646590"},"2026-01-06":{"price":9745,"nominal":"21298","volume":"205756200"},"2026-01-05":{"price":9685,"nominal":"27150","volume":"261393260"},"2026-01-02":{"price":9620,"nominal":"15752","volume":"150618355"},"2025-12-30":{"price":9460,"nominal":"15511","volume":"148164460"},"2025-12-29":{"price":9520,"nominal":"24246","volume":"230717060"},"2025-12-26":{"price":9425,"nominal":"12886","volume":"121676565"},"2025-12-24":{"price":9410,"nominal":"3442","volume":"32418850"},"2025-12-23":{"price":9425,"nominal":"62702","volume":"597868520"},"2025-12-22":{"price":9630,"nominal":"108775","volume":"1048069470"},"2025-12-19":{"price":9780,"nominal":"22690","volume":"221800660"},"2025-12-18":{"price":9840,"nominal":"50079","volume":"495874980"},"2025-12-17":{"price":9990,"nominal":"23720","volume":"236247765"},"2025-12-16":{"price":9905,"nominal":"31436","volume":"311974505"},"2025-12-15":{"price":9900,"nominal":"28908","volume":"283982615"},"2025-12-12":{"price":9800,"nominal":"33631","volume":"327417445"},"2025-12-11":{"price":9650,"nominal":"24096","volume":"229623035"},"2025-12-10":{"price":9475,"nominal":"45853","volume":"439483290"},"2025-12-09":{"price":9580,"nominal":"23089","volume":"219641210"},"2025-12-05":{"price":9635,"nominal":"27494","volume":"265350140"},"2025-12-04":{"price":9600,"nominal":"23350","volume":"222673160"},"2025-12-03":{"price":9610,"nominal":"29364","volume":"280622435"},"2025-12-02":{"price":9455,"nominal":"69434","volume":"653721645"},"2025-12-01":{"price":9390,"nominal":"32075","volume":"299762190"},"2025-11-28":{"price":9315,"nominal":"37670","volume":"349624160"},"2025-11-27":{"price":9160,"nominal":"8530","volume":"78418885"},"2025-11-26":{"price":9280,"nominal":"57927","volume":"535639915"},"2025-11-25":{"price":9040,"nominal":"52412","volume":"467927725"},"2025-11-21":{"price":8850,"nominal":"20287","volume":"179816655"},"2025-11-20":{"price":8855,"nominal":"128741","volume":"1134032755"},"2025-11-19":{"price":8185,"nominal":"29172","volume":"239824980"},"2025-11-18":{"price":8390,"nominal":"27491","volume":"231020510"},"2025-11-17":{"price":8470,"nominal":"28486","volume":"241454125"},"2025-11-14":{"price":8465,"nominal":"44198","volume":"369489415"},"2025-11-13":{"price":8405,"nominal":"62978","volume":"532124850"},"2025-11-12":{"price":8465,"nominal":"36485","volume":"307204060"},"2025-11-11":{"price":8495,"nominal":"24973","volume":"211471330"},"2025-11-10":{"price":8400,"nominal":"37925","volume":"316760050"},"2025-11-07":{"price":8420,"nominal":"50720","volume":"430318490"},"2025-11-06":{"price":8470,"nominal":"13309","volume":"112227050"},"2025-11-05":{"price":8495,"nominal":"158524","volume":"1348877835"},"2025-11-04":{"price":8595,"nominal":"102686","volume":"881261300"},"2025-11-03":{"price":8605,"nominal":"41255","volume":"349684285"},"2025-10-31":{"price":8455,"nominal":"64615","volume":"542200400"},"2025-10-30":{"price":8455,"nominal":"102058","volume":"866055365"},"2025-10-29":{"price":8440,"nominal":"220431","volume":"1866100090"},"2025-10-28":{"price":8515,"nominal":"50801","volume":"433965500"},"2025-10-27":{"price":8435,"nominal":"253139","volume":"2118891630"},"2025-10-24":{"price":9255,"nominal":"24934","volume":"228643290"},"2025-10-23":{"price":9215,"nominal":"56364","volume":"525568010"},"2025-10-22":{"price":9595,"nominal":"48671","volume":"466655440"},"2025-10-21":{"price":9525,"nominal":"44630","volume":"421436110"},"2025-10-20":{"price":9305,"nominal":"20581","volume":"190093555"},"2025-10-17":{"price":9250,"nominal":"25382","volume":"229360005"},"2025-10-16":{"price":8780,"nominal":"55169","volume":"481815825"},"2025-10-15":{"price":8825,"nominal":"34304","volume":"302342820"},"2025-10-14":{"price":8745,"nominal":"91275","volume":"787191625"},"2025-10-13":{"price":8100,"nominal":"26092","volume":"210757895"},"2025-10-09":{"price":8190,"nominal":"51297","volume":"433820735"},"2025-10-08":{"price":8835,"nominal":"44850","volume":"398820690"},"2025-10-07":{"price":8900,"nominal":"65246","volume":"568719520"},"2025-10-06":{"price":8615,"nominal":"253645","volume":"2198427160"},"2025-10-03":{"price":8655,"nominal":"84243","volume":"734035685"},"2025-10-02":{"price":8760,"nominal":"79422","volume":"696545915"},"2025-10-01":{"price":8870,"nominal":"62698","volume":"551015060"},"2025-09-30":{"price":8815,"nominal":"298210","volume":"2606118895"},"2025-09-29":{"price":8515,"nominal":"29364","volume":"247454310"},"2025-09-26":{"price":8405,"nominal":"39550","volume":"325797220"},"2025-09-25":{"price":8030,"nominal":"24527","volume":"195693520"},"2025-09-24":{"price":7935,"nominal":"39321","volume":"313054095"},"2025-09-23":{"price":8035,"nominal":"42377","volume":"334011530"},"2025-09-22":{"price":8210,"nominal":"53654","volume":"443154945"},"2025-09-19":{"price":8885,"nominal":"171144","volume":"1511793835"},"2025-09-18":{"price":8975,"nominal":"130728","volume":"1154981130"},"2025-09-17":{"price":8695,"nominal":"107799","volume":"935834100"},"2025-09-16":{"price":8455,"nominal":"98201","volume":"833416270"},"2025-09-15":{"price":8605,"nominal":"72149","volume":"614930835"},"2025-09-12":{"price":8475,"nominal":"41059","volume":"345692625"},"2025-09-11":{"price":8240,"nominal":"24259","volume":"197845315"},"2025-09-10":{"price":8020,"nominal":"53983","volume":"434868820"},"2025-09-09":{"price":8150,"nominal":"46356","volume":"377596030"},"2025-09-08":{"price":8170,"nominal":"53737","volume":"437093525"},"2025-09-05":{"price":7750,"nominal":"81992","volume":"632821040"},"2025-09-04":{"price":7740,"nominal":"166260","volume":"1283435830"},"2025-09-03":{"price":7570,"nominal":"142207","volume":"1067683180"},"2025-09-02":{"price":7450,"nominal":"78086","volume":"579914150"},"2025-09-01":{"price":7560,"nominal":"35620","volume":"266052430"},"2025-08-29":{"price":7310,"nominal":"48271","volume":"350310230"},"2025-08-28":{"price":7200,"nominal":"26379","volume":"189857300"},"2025-08-27":{"price":7240,"nominal":"29643","volume":"215724870"},"2025-08-26":{"price":7250,"nominal":"35810","volume":"259135650"},"2025-08-25":{"price":7290,"nominal":"58249","volume":"423574610"},"2025-08-22":{"price":7170,"nominal":"43282","volume":"311391860"},"2025-08-21":{"price":7200,"nominal":"63747","volume":"456752160"},"2025-08-20":{"price":7450,"nominal":"41329","volume":"306915210"},"2025-08-19":{"price":7320,"nominal":"19353","volume":"142214660"},"2025-08-18":{"price":7290,"nominal":"17516","volume":"127331000"},"2025-08-14":{"price":7330,"nominal":"21298","volume":"156667840"},"2025-08-13":{"price":7390,"nominal":"36805","volume":"274570000"},"2025-08-12":{"price":7620,"nominal":"51038","volume":"389966150"},"2025-08-11":{"price":7670,"nominal":"25273","volume":"193846040"},"2025-08-08":{"price":7690,"nominal":"25139","volume":"193677540"},"2025-08-07":{"price":7590,"nominal":"48465","volume":"368797120"},"2025-08-06":{"price":7660,"nominal":"48987","volume":"373347900"},"2025-08-05":{"price":7400,"nominal":"54126","volume":"403990300"},"2025-08-04":{"price":7500,"nominal":"44341","volume":"333571890"},"2025-08-01":{"price":7490,"nominal":"33434","volume":"249447590"},"2025-07-31":{"price":7380,"nominal":"32474","volume":"240050000"},"2025-07-30":{"price":7120,"nominal":"37611","volume":"266433750"},"2025-07-29":{"price":7100,"nominal":"35916","volume":"254445170"},"2025-07-28":{"price":7020,"nominal":"22872","volume":"160590960"},"2025-07-25":{"price":6980,"nominal":"19729","volume":"137200390"},"2025-07-24":{"price":6860,"nominal":"20279","volume":"138237590"},"2025-07-23":{"price":6740,"nominal":"12872","volume":"86548480"},"2025-07-22":{"price":6730,"nominal":"20903","volume":"141427670"},"2025-07-21":{"price":6840,"nominal":"23083","volume":"159409550"},"2025-07-18":{"price":6820,"nominal":"33858","volume":"231310380"},"2025-07-17":{"price":6800,"nominal":"23717","volume":"160115520"},"2025-07-16":{"price":6750,"nominal":"10818","volume":"72588420"},"2025-07-15":{"price":6790,"nominal":"47813","volume":"325481480"},"2025-07-14":{"price":6910,"nominal":"73800","volume":"504248970"},"2025-07-11":{"price":6670,"nominal":"30736","volume":"205508120"},"2025-07-10":{"price":6710,"nominal":"54640","volume":"366870570"},"2025-07-08":{"price":6810,"nominal":"35540","volume":"243366610"},"2025-07-07":{"price":7020,"nominal":"32983","volume":"229766280"},"2025-07-04":{"price":6740,"nominal":"10348","volume":"69916590"},"2025-07-03":{"price":6780,"nominal":"17156","volume":"115380030"},"2025-07-02":{"price":6720,"nominal":"29027","volume":"195276310"},"2025-07-01":{"price":6750,"nominal":"37762","volume":"252359630"},"2025-06-30":{"price":6600,"nominal":"33791","volume":"218588110"},"2025-06-27":{"price":6500,"nominal":"57683","volume":"373115250"},"2025-06-26":{"price":6430,"nominal":"44509","volume":"286775730"},"2025-06-25":{"price":6470,"nominal":"163156","volume":"1050646540"},"2025-06-24":{"price":6470,"nominal":"19173","volume":"124504840"},"2025-06-23":{"price":6450,"nominal":"31871","volume":"201533950"},"2025-06-19":{"price":6170,"nominal":"7750","volume":"47644070"},"2025-06-18":{"price":6170,"nominal":"12928","volume":"79513750"},"2025-06-17":{"price":6160,"nominal":"19625","volume":"121935270"},"2025-06-13":{"price":6240,"nominal":"17111","volume":"107145260"},"2025-06-12":{"price":6240,"nominal":"142762","volume":"892980370"},"2025-06-11":{"price":6320,"nominal":"14820","volume":"94496420"},"2025-06-10":{"price":6430,"nominal":"39172","volume":"251473400"},"2025-06-09":{"price":6460,"nominal":"19627","volume":"126792810"},"2025-06-06":{"price":6470,"nominal":"13176","volume":"85351320"},"2025-06-05":{"price":6520,"nominal":"31294","volume":"203850190"},"2025-06-04":{"price":6610,"nominal":"80516","volume":"533266450"},"2025-06-03":{"price":6620,"nominal":"32456","volume":"213961290"},"2025-06-02":{"price":6600,"nominal":"19380","volume":"126976040"},"2025-05-30":{"price":6590,"nominal":"42264","volume":"277734070"},"2025-05-29":{"price":6420,"nominal":"23758","volume":"153104070"},"2025-05-28":{"price":6340,"nominal":"20715","volume":"131601400"},"2025-05-27":{"price":6370,"nominal":"13889","volume":"87593050"},"2025-05-26":{"price":6200,"nominal":"7419","volume":"45495080"},"2025-05-23":{"price":6230,"nominal":"19846","volume":"122491130"},"2025-05-22":{"price":6180,"nominal":"55505","volume":"344611840"},"2025-05-21":{"price":6230,"nominal":"87501","volume":"547872460"},"2025-05-20":{"price":6330,"nominal":"32510","volume":"205455820"},"2025-05-19":{"price":6340,"nominal":"20001","volume":"125850930"},"2025-05-16":{"price":6390,"nominal":"18654","volume":"118871610"},"2025-05-15":{"price":6220,"nominal":"30140","volume":"185046060"},"2025-05-14":{"price":6200,"nominal":"43592","volume":"270641560"},"2025-05-13":{"price":6150,"nominal":"39287","volume":"242059360"},"2025-05-12":{"price":6220,"nominal":"32120","volume":"198274920"},"2025-05-09":{"price":6190,"nominal":"17204","volume":"106174530"},"2025-05-08":{"price":6260,"nominal":"26504","volume":"166969310"},"2025-05-07":{"price":6410,"nominal":"68659","volume":"443475180"},"2025-05-06":{"price":6620,"nominal":"45998","volume":"307465270"},"2025-05-05":{"price":6700,"nominal":"132403","volume":"874700700"},"2025-04-30":{"price":6440,"nominal":"55319","volume":"353712810"},"2025-04-29":{"price":6340,"nominal":"101586","volume":"641941730"},"2025-04-28":{"price":6300,"nominal":"212382","volume":"1329023250"},"2025-04-25":{"price":6320,"nominal":"558169","volume":"3498221540"},"2025-04-24":{"price":6410,"nominal":"96095","volume":"611063930"},"2025-04-23":{"price":6240,"nominal":"116503","volume":"720210730"},"2025-04-22":{"price":6110,"nominal":"63053","volume":"379859360"},"2025-04-21":{"price":5810,"nominal":"103712","volume":"591148840"},"2025-04-16":{"price":5920,"nominal":"121719","volume":"742016930"},"2025-04-15":{"price":6460,"nominal":"71976","volume":"470686190"},"2025-04-14":{"price":6610,"nominal":"51012","volume":"330355290"},"2025-04-11":{"price":6900,"nominal":"67333","volume":"467109270"},"2025-04-10":{"price":6860,"nominal":"121716","volume":"823544760"},"2025-04-09":{"price":6650,"nominal":"53507","volume":"355208890"},"2025-04-08":{"price":6200,"nominal":"65786","volume":"421250080"},"2025-04-07":{"price":6350,"nominal":"101985","volume":"645521730"},"2025-04-04":{"price":6170,"nominal":"0","volume":"0"},"2025-04-03":{"price":6400,"nominal":"56402","volume":"364047550"},"2025-04-01":{"price":6460,"nominal":"62464","volume":"405557610"},"2025-03-31":{"price":6440,"nominal":"114690","volume":"733699810"},"2025-03-28":{"price":6200,"nominal":"54750","volume":"337666640"},"2025-03-27":{"price":6180,"nominal":"86732","volume":"534309110"},"2025-03-26":{"price":6120,"nominal":"511079","volume":"3131588870"},"2025-03-25":{"price":6120,"nominal":"56894","volume":"348285820"},"2025-03-21":{"price":6170,"nominal":"21068","volume":"130309270"},"2025-03-20":{"price":6150,"nominal":"32978","volume":"202929600"},"2025-03-19":{"price":6160,"nominal":"48418","volume":"301249950"},"2025-03-18":{"price":6180,"nominal":"59736","volume":"365878920"},"2025-03-17":{"price":6110,"nominal":"254431","volume":"1545831080"}},"intraday":{"2026-03-19":{"16:59":{"price":9865,"nominal":"1","volume":"9900","trades":"1"},"16:58":{"price":9900,"nominal":"8","volume":"79160","trades":"1"},"16:57":{"price":9895,"nominal":"1","volume":"9890","trades":"1"},"16:56":{"price":9890,"nominal":"159","volume":"1570550","trades":"6"},"16:55":{"price":9880,"nominal":"40","volume":"395200","trades":"1"},"16:54":{"price":9880,"nominal":"40","volume":"395200","trades":"1"},"16:53":{"price":9880,"nominal":"40","volume":"395200","trades":"1"},"16:52":{"price":9880,"nominal":"9","volume":"89100","trades":"1"},"16:51":{"price":9880,"nominal":"9","volume":"89100","trades":"1"},"16:50":{"price":9880,"nominal":"9","volume":"89100","trades":"1"},"16:49":{"price":9900,"nominal":"1","volume":"9900","trades":"1"},"16:48":{"price":9900,"nominal":"1","volume":"9885","trades":"1"},"16:47":{"price":9885,"nominal":"3","volume":"29685","trades":"1"},"16:46":{"price":9885,"nominal":"3","volume":"29685","trades":"1"},"16:45":{"price":9885,"nominal":"3","volume":"29685","trades":"1"},"16:44":{"price":9895,"nominal":"13","volume":"128635","trades":"2"},"16:43":{"price":9895,"nominal":"10","volume":"99000","trades":"1"},"16:42":{"price":9900,"nominal":"2","volume":"19800","trades":"1"},"16:41":{"price":9900,"nominal":"72","volume":"712800","trades":"2"},"16:40":{"price":9900,"nominal":"145","volume":"1432595","trades":"2"},"16:39":{"price":9875,"nominal":"2162","volume":"21349885","trades":"7"},"16:38":{"price":9890,"nominal":"2","volume":"19800","trades":"1"},"16:37":{"price":9890,"nominal":"2","volume":"19800","trades":"1"},"16:36":{"price":9890,"nominal":"2","volume":"19800","trades":"1"},"16:35":{"price":9900,"nominal":"1","volume":"9900","trades":"1"},"16:34":{"price":9900,"nominal":"1","volume":"9900","trades":"1"},"16:33":{"price":9900,"nominal":"1","volume":"9900","trades":"1"},"16:32":{"price":9900,"nominal":"1","volume":"9890","trades":"1"},"16:31":{"price":9900,"nominal":"1","volume":"9890","trades":"1"},"16:30":{"price":9890,"nominal":"1","volume":"9880","trades":"1"},"16:29":{"price":9880,"nominal":"12","volume":"118680","trades":"1"},"16:28":{"price":9880,"nominal":"12","volume":"118680","trades":"1"},"16:27":{"price":9880,"nominal":"12","volume":"118680","trades":"1"},"16:26":{"price":9880,"nominal":"12","volume":"118680","trades":"1"},"16:25":{"price":9880,"nominal":"12","volume":"118680","trades":"1"},"16:24":{"price":9890,"nominal":"15","volume":"148500","trades":"1"},"16:23":{"price":9890,"nominal":"15","volume":"148500","trades":"1"},"16:22":{"price":9890,"nominal":"15","volume":"148500","trades":"1"},"16:21":{"price":9890,"nominal":"15","volume":"148500","trades":"1"},"16:20":{"price":9900,"nominal":"55","volume":"543675","trades":"1"},"16:19":{"price":9885,"nominal":"10","volume":"99050","trades":"1"},"16:18":{"price":9885,"nominal":"10","volume":"99050","trades":"1"},"16:17":{"price":9885,"nominal":"10","volume":"99050","trades":"1"},"16:16":{"price":9885,"nominal":"10","volume":"99050","trades":"1"},"16:15":{"price":9905,"nominal":"14","volume":"138670","trades":"1"},"16:14":{"price":9905,"nominal":"14","volume":"138670","trades":"1"},"16:13":{"price":9905,"nominal":"14","volume":"138670","trades":"1"},"16:12":{"price":9905,"nominal":"11","volume":"108680","trades":"1"},"16:11":{"price":9905,"nominal":"11","volume":"108680","trades":"1"},"16:10":{"price":9905,"nominal":"11","volume":"108680","trades":"1"},"16:09":{"price":9905,"nominal":"11","volume":"108680","trades":"1"},"16:08":{"price":9905,"nominal":"11","volume":"108680","trades":"1"},"16:07":{"price":9880,"nominal":"118","volume":"1164430","trades":"3"},"16:06":{"price":9880,"nominal":"118","volume":"1164430","trades":"3"},"16:05":{"price":9880,"nominal":"118","volume":"1164430","trades":"3"},"16:04":{"price":9880,"nominal":"118","volume":"1164430","trades":"3"},"16:03":{"price":9865,"nominal":"814","volume":"8030110","trades":"7"},"16:02":{"price":9865,"nominal":"814","volume":"8030110","trades":"7"},"16:01":{"price":9865,"nominal":"814","volume":"8030110","trades":"7"},"16:00":{"price":9865,"nominal":"174","volume":"1715690","trades":"5"},"15:59":{"price":9865,"nominal":"84","volume":"826855","trades":"3"},"15:58":{"price":9865,"nominal":"84","volume":"826855","trades":"3"},"15:57":{"price":9840,"nominal":"2","volume":"19720","trades":"1"},"15:56":{"price":9840,"nominal":"2","volume":"19720","trades":"1"},"15:55":{"price":9840,"nominal":"2","volume":"19720","trades":"1"},"15:54":{"price":9860,"nominal":"7","volume":"68880","trades":"2"},"15:53":{"price":9860,"nominal":"7","volume":"68880","trades":"2"},"15:52":{"price":9860,"nominal":"7","volume":"68880","trades":"2"},"15:51":{"price":9840,"nominal":"6","volume":"58920","trades":"1"},"15:50":{"price":9840,"nominal":"6","volume":"58920","trades":"1"},"15:49":{"price":9820,"nominal":"30","volume":"295200","trades":"1"},"15:48":{"price":9820,"nominal":"30","volume":"295200","trades":"1"},"15:47":{"price":9820,"nominal":"30","volume":"295200","trades":"1"},"15:46":{"price":9840,"nominal":"46","volume":"451515","trades":"3"},"15:45":{"price":9840,"nominal":"46","volume":"451515","trades":"3"},"15:44":{"price":9840,"nominal":"46","volume":"451515","trades":"3"},"15:43":{"price":9815,"nominal":"15","volume":"147675","trades":"1"},"15:42":{"price":9845,"nominal":"11","volume":"107965","trades":"1"},"15:41":{"price":9845,"nominal":"11","volume":"107965","trades":"1"},"15:40":{"price":9845,"nominal":"11","volume":"107965","trades":"1"},"15:39":{"price":9815,"nominal":"38","volume":"372980","trades":"1"},"15:38":{"price":9815,"nominal":"2","volume":"19690","trades":"2"},"15:37":{"price":9845,"nominal":"15","volume":"147570","trades":"1"},"15:36":{"price":9850,"nominal":"10","volume":"98350","trades":"3"},"15:35":{"price":9850,"nominal":"10","volume":"98350","trades":"3"},"15:34":{"price":9835,"nominal":"1","volume":"9850","trades":"1"},"15:33":{"price":9835,"nominal":"1","volume":"9850","trades":"1"},"15:32":{"price":9835,"nominal":"1","volume":"9850","trades":"1"},"15:31":{"price":9835,"nominal":"1","volume":"9850","trades":"1"},"15:30":{"price":9835,"nominal":"1","volume":"9850","trades":"1"},"15:29":{"price":9850,"nominal":"7","volume":"68950","trades":"1"},"15:28":{"price":9850,"nominal":"6","volume":"59100","trades":"1"},"15:27":{"price":9850,"nominal":"6","volume":"59100","trades":"1"},"15:26":{"price":9850,"nominal":"128","volume":"1262720","trades":"2"},"15:25":{"price":9865,"nominal":"1","volume":"9865","trades":"1"},"15:24":{"price":9865,"nominal":"11","volume":"108570","trades":"1"},"15:23":{"price":9865,"nominal":"11","volume":"108570","trades":"1"},"15:22":{"price":9865,"nominal":"11","volume":"108570","trades":"1"},"15:21":{"price":9865,"nominal":"11","volume":"108570","trades":"1"},"15:20":{"price":9865,"nominal":"11","volume":"108570","trades":"1"},"15:19":{"price":9870,"nominal":"42","volume":"414360","trades":"3"},"15:18":{"price":9870,"nominal":"42","volume":"414360","trades":"3"},"15:17":{"price":9870,"nominal":"42","volume":"414360","trades":"3"},"15:16":{"price":9880,"nominal":"3552","volume":"35076000","trades":"1"},"15:15":{"price":9880,"nominal":"3552","volume":"35076000","trades":"1"},"15:14":{"price":9875,"nominal":"113","volume":"1116165","trades":"4"},"15:13":{"price":9875,"nominal":"66","volume":"651825","trades":"5"},"15:12":{"price":9875,"nominal":"23","volume":"226895","trades":"1"},"15:11":{"price":9865,"nominal":"8","volume":"78920","trades":"1"},"15:10":{"price":9865,"nominal":"8","volume":"78920","trades":"1"},"15:09":{"price":9865,"nominal":"2003","volume":"19759610","trades":"2"},"15:08":{"price":9865,"nominal":"2003","volume":"19759610","trades":"2"},"15:07":{"price":9870,"nominal":"22","volume":"217080","trades":"2"},"15:06":{"price":9870,"nominal":"642","volume":"6323780","trades":"2"},"15:05":{"price":9850,"nominal":"5","volume":"49250","trades":"1"},"15:04":{"price":9850,"nominal":"5","volume":"49320","trades":"1"},"15:03":{"price":9850,"nominal":"5","volume":"49320","trades":"1"},"15:02":{"price":9850,"nominal":"5","volume":"49320","trades":"1"},"15:01":{"price":9865,"nominal":"5000","volume":"49325000","trades":"2"},"15:00":{"price":9865,"nominal":"25","volume":"246870","trades":"2"},"14:59":{"price":9865,"nominal":"25","volume":"246870","trades":"2"},"14:58":{"price":9875,"nominal":"16","volume":"158000","trades":"1"},"14:57":{"price":9875,"nominal":"182","volume":"1795760","trades":"6"},"14:56":{"price":9850,"nominal":"1","volume":"9870","trades":"1"},"14:55":{"price":9850,"nominal":"1","volume":"9870","trades":"1"},"14:54":{"price":9870,"nominal":"5","volume":"49250","trades":"1"},"14:53":{"price":9870,"nominal":"5","volume":"49250","trades":"1"},"14:52":{"price":9850,"nominal":"3","volume":"29550","trades":"2"},"14:51":{"price":9850,"nominal":"12","volume":"118050","trades":"2"},"14:50":{"price":9865,"nominal":"2279","volume":"22470865","trades":"4"},"14:49":{"price":9850,"nominal":"1","volume":"9865","trades":"1"},"14:48":{"price":9865,"nominal":"1","volume":"9865","trades":"1"},"14:47":{"price":9865,"nominal":"1","volume":"9865","trades":"1"},"14:46":{"price":9865,"nominal":"867","volume":"8547990","trades":"4"},"14:45":{"price":9865,"nominal":"867","volume":"8547990","trades":"4"},"14:44":{"price":9865,"nominal":"867","volume":"8547990","trades":"4"},"14:43":{"price":9865,"nominal":"2","volume":"19730","trades":"1"},"14:42":{"price":9865,"nominal":"4","volume":"39480","trades":"1"},"14:41":{"price":9865,"nominal":"4","volume":"39480","trades":"1"},"14:40":{"price":9870,"nominal":"1","volume":"9855","trades":"1"},"14:39":{"price":9855,"nominal":"2","volume":"19740","trades":"1"},"14:38":{"price":9855,"nominal":"2","volume":"19740","trades":"1"},"14:37":{"price":9855,"nominal":"2","volume":"19740","trades":"1"},"14:36":{"price":9870,"nominal":"2","volume":"19740","trades":"1"},"14:35":{"price":9870,"nominal":"2","volume":"19740","trades":"1"},"14:34":{"price":9870,"nominal":"2","volume":"19740","trades":"1"},"14:33":{"price":9870,"nominal":"1","volume":"9845","trades":"1"},"14:32":{"price":9845,"nominal":"8","volume":"78800","trades":"1"},"14:31":{"price":9845,"nominal":"8","volume":"78800","trades":"1"},"14:30":{"price":9845,"nominal":"8","volume":"78800","trades":"1"},"14:29":{"price":9850,"nominal":"5","volume":"49225","trades":"2"},"14:28":{"price":9850,"nominal":"5","volume":"49225","trades":"2"},"14:27":{"price":9845,"nominal":"36","volume":"354530","trades":"3"},"14:26":{"price":9850,"nominal":"9","volume":"88650","trades":"3"},"14:25":{"price":9850,"nominal":"36","volume":"354600","trades":"1"},"14:24":{"price":9850,"nominal":"1","volume":"9850","trades":"1"},"14:23":{"price":9850,"nominal":"1","volume":"9850","trades":"1"},"14:22":{"price":9850,"nominal":"1","volume":"9850","trades":"1"},"14:21":{"price":9850,"nominal":"37","volume":"364260","trades":"4"},"14:20":{"price":9850,"nominal":"11","volume":"108240","trades":"2"},"14:19":{"price":9840,"nominal":"1","volume":"9840","trades":"1"},"14:18":{"price":9840,"nominal":"477","volume":"4688035","trades":"6"},"14:17":{"price":9840,"nominal":"477","volume":"4688035","trades":"6"},"14:16":{"price":9830,"nominal":"555","volume":"5450100","trades":"5"},"14:15":{"price":9820,"nominal":"26","volume":"255070","trades":"2"},"14:14":{"price":9820,"nominal":"5015","volume":"49247000","trades":"2"},"14:13":{"price":9800,"nominal":"5000","volume":"49100000","trades":"1"},"14:12":{"price":9820,"nominal":"5003","volume":"49129460","trades":"2"},"14:11":{"price":9820,"nominal":"22","volume":"215600","trades":"1"},"14:10":{"price":9800,"nominal":"34","volume":"333240","trades":"4"},"14:09":{"price":9820,"nominal":"7686","volume":"75476520","trades":"1"},"14:08":{"price":9820,"nominal":"15","volume":"147325","trades":"3"},"14:07":{"price":9820,"nominal":"9","volume":"88200","trades":"1"},"14:06":{"price":9800,"nominal":"4","volume":"39200","trades":"1"},"14:05":{"price":9800,"nominal":"4","volume":"39200","trades":"1"},"14:04":{"price":9800,"nominal":"3","volume":"29390","trades":"2"},"14:03":{"price":9805,"nominal":"1","volume":"9810","trades":"1"},"14:02":{"price":9805,"nominal":"1","volume":"9810","trades":"1"},"14:01":{"price":9810,"nominal":"1","volume":"9810","trades":"1"},"14:00":{"price":9810,"nominal":"1","volume":"9810","trades":"1"},"13:59":{"price":9810,"nominal":"1","volume":"9810","trades":"1"},"13:58":{"price":9810,"nominal":"10","volume":"98100","trades":"1"},"13:57":{"price":9810,"nominal":"1034","volume":"10137715","trades":"1"},"13:56":{"price":9805,"nominal":"8","volume":"78140","trades":"5"},"13:55":{"price":9805,"nominal":"8","volume":"78140","trades":"5"},"13:54":{"price":9765,"nominal":"14","volume":"136500","trades":"1"},"13:53":{"price":9750,"nominal":"54","volume":"526745","trades":"6"},"13:52":{"price":9795,"nominal":"10","volume":"97750","trades":"1"},"13:51":{"price":9775,"nominal":"1","volume":"9800","trades":"1"},"13:50":{"price":9800,"nominal":"5","volume":"49000","trades":"1"},"13:49":{"price":9800,"nominal":"83","volume":"811940","trades":"6"},"13:48":{"price":9800,"nominal":"83","volume":"811940","trades":"6"},"13:47":{"price":9820,"nominal":"75","volume":"734420","trades":"3"},"13:46":{"price":9820,"nominal":"75","volume":"734420","trades":"3"},"13:45":{"price":9820,"nominal":"75","volume":"734420","trades":"3"},"13:44":{"price":9825,"nominal":"131","volume":"1283510","trades":"4"},"13:43":{"price":9790,"nominal":"1","volume":"9800","trades":"2"},"13:42":{"price":9790,"nominal":"1","volume":"9800","trades":"2"},"13:41":{"price":9790,"nominal":"1","volume":"9800","trades":"2"},"13:40":{"price":9800,"nominal":"29","volume":"283910","trades":"2"},"13:39":{"price":9800,"nominal":"29","volume":"283910","trades":"2"},"13:38":{"price":9800,"nominal":"29","volume":"283910","trades":"2"},"13:37":{"price":9790,"nominal":"22","volume":"215720","trades":"3"},"13:36":{"price":9810,"nominal":"80","volume":"782800","trades":"2"},"13:35":{"price":9785,"nominal":"21","volume":"205560","trades":"2"},"13:34":{"price":9785,"nominal":"3","volume":"29400","trades":"2"},"13:33":{"price":9800,"nominal":"2","volume":"19600","trades":"1"},"13:32":{"price":9800,"nominal":"2","volume":"19600","trades":"1"},"13:31":{"price":9800,"nominal":"18","volume":"176460","trades":"4"},"13:30":{"price":9785,"nominal":"1","volume":"9810","trades":"1"},"13:29":{"price":9785,"nominal":"1","volume":"9810","trades":"1"},"13:28":{"price":9785,"nominal":"1","volume":"9810","trades":"1"},"13:27":{"price":9810,"nominal":"1","volume":"9790","trades":"1"},"13:26":{"price":9790,"nominal":"1","volume":"9805","trades":"1"},"13:25":{"price":9805,"nominal":"1","volume":"9810","trades":"1"},"13:24":{"price":9810,"nominal":"4","volume":"39240","trades":"2"},"13:23":{"price":9810,"nominal":"4","volume":"39240","trades":"2"},"13:22":{"price":9810,"nominal":"13","volume":"127530","trades":"2"},"13:21":{"price":9810,"nominal":"13","volume":"127530","trades":"2"},"13:20":{"price":9810,"nominal":"24","volume":"235550","trades":"2"},"13:19":{"price":9800,"nominal":"70","volume":"686540","trades":"5"},"13:18":{"price":9800,"nominal":"205","volume":"2010410","trades":"7"},"13:17":{"price":9790,"nominal":"263","volume":"2574770","trades":"3"},"13:16":{"price":9790,"nominal":"263","volume":"2574770","trades":"3"},"13:15":{"price":9790,"nominal":"168","volume":"1644720","trades":"3"},"13:14":{"price":9790,"nominal":"168","volume":"1644720","trades":"3"},"13:13":{"price":9790,"nominal":"2","volume":"19570","trades":"1"},"13:12":{"price":9785,"nominal":"19","volume":"185935","trades":"2"},"13:11":{"price":9785,"nominal":"46","volume":"450115","trades":"3"},"13:10":{"price":9790,"nominal":"8","volume":"78310","trades":"3"},"13:09":{"price":9790,"nominal":"295","volume":"2888050","trades":"2"},"13:08":{"price":9790,"nominal":"1524","volume":"14920325","trades":"7"},"13:07":{"price":9790,"nominal":"1524","volume":"14920325","trades":"7"},"13:06":{"price":9790,"nominal":"2","volume":"19580","trades":"2"},"13:05":{"price":9790,"nominal":"82","volume":"801150","trades":"9"},"13:04":{"price":9790,"nominal":"1","volume":"9795","trades":"1"},"13:03":{"price":9790,"nominal":"1","volume":"9795","trades":"1"},"13:02":{"price":9790,"nominal":"1","volume":"9795","trades":"1"},"13:01":{"price":9790,"nominal":"1","volume":"9795","trades":"1"},"13:00":{"price":9790,"nominal":"1","volume":"9795","trades":"1"},"12:59":{"price":9795,"nominal":"27","volume":"264330","trades":"1"},"12:58":{"price":9790,"nominal":"401","volume":"3925795","trades":"2"},"12:57":{"price":9795,"nominal":"43","volume":"420540","trades":"2"},"12:56":{"price":9780,"nominal":"23","volume":"224940","trades":"1"},"12:55":{"price":9780,"nominal":"23","volume":"224940","trades":"1"},"12:54":{"price":9780,"nominal":"1","volume":"9765","trades":"1"},"12:53":{"price":9780,"nominal":"1","volume":"9765","trades":"1"},"12:52":{"price":9780,"nominal":"1","volume":"9765","trades":"1"},"12:51":{"price":9765,"nominal":"41","volume":"401010","trades":"4"},"12:50":{"price":9765,"nominal":"41","volume":"401010","trades":"4"},"12:49":{"price":9770,"nominal":"21","volume":"205065","trades":"1"},"12:48":{"price":9770,"nominal":"21","volume":"205065","trades":"1"},"12:47":{"price":9765,"nominal":"2","volume":"19520","trades":"2"},"12:46":{"price":9765,"nominal":"2","volume":"19520","trades":"2"},"12:45":{"price":9765,"nominal":"2","volume":"19520","trades":"2"},"12:44":{"price":9765,"nominal":"2","volume":"19520","trades":"2"},"12:43":{"price":9755,"nominal":"255","volume":"2493840","trades":"8"},"12:42":{"price":9755,"nominal":"255","volume":"2493840","trades":"8"},"12:41":{"price":9755,"nominal":"255","volume":"2493840","trades":"8"},"12:40":{"price":9755,"nominal":"255","volume":"2493840","trades":"8"},"12:39":{"price":9755,"nominal":"43","volume":"419035","trades":"1"},"12:38":{"price":9745,"nominal":"2","volume":"19480","trades":"1"},"12:37":{"price":9740,"nominal":"450","volume":"4387500","trades":"1"},"12:36":{"price":9750,"nominal":"3","volume":"29250","trades":"1"},"12:35":{"price":9750,"nominal":"3","volume":"29250","trades":"1"},"12:34":{"price":9750,"nominal":"23","volume":"224260","trades":"2"},"12:33":{"price":9755,"nominal":"1","volume":"9755","trades":"1"},"12:32":{"price":9755,"nominal":"1","volume":"9755","trades":"1"},"12:31":{"price":9755,"nominal":"1","volume":"9755","trades":"1"},"12:30":{"price":9755,"nominal":"1","volume":"9755","trades":"1"},"12:29":{"price":9755,"nominal":"1","volume":"9760","trades":"1"},"12:28":{"price":9760,"nominal":"416","volume":"4049785","trades":"3"},"12:27":{"price":9735,"nominal":"352","volume":"3426405","trades":"4"},"12:26":{"price":9735,"nominal":"1","volume":"9740","trades":"1"},"12:25":{"price":9740,"nominal":"1","volume":"9745","trades":"1"},"12:24":{"price":9745,"nominal":"4","volume":"39040","trades":"1"},"12:23":{"price":9745,"nominal":"4","volume":"39040","trades":"1"},"12:22":{"price":9745,"nominal":"4","volume":"39040","trades":"1"},"12:21":{"price":9760,"nominal":"4","volume":"39005","trades":"2"},"12:20":{"price":9755,"nominal":"107","volume":"1044050","trades":"3"},"12:19":{"price":9770,"nominal":"62","volume":"605430","trades":"2"},"12:18":{"price":9770,"nominal":"62","volume":"605430","trades":"2"},"12:17":{"price":9765,"nominal":"420","volume":"4105305","trades":"3"},"12:16":{"price":9765,"nominal":"420","volume":"4105305","trades":"3"},"12:15":{"price":9765,"nominal":"420","volume":"4105305","trades":"3"},"12:14":{"price":9765,"nominal":"420","volume":"4105305","trades":"3"},"12:13":{"price":9765,"nominal":"420","volume":"4105305","trades":"3"},"12:12":{"price":9775,"nominal":"7","volume":"68425","trades":"1"},"12:11":{"price":9775,"nominal":"7","volume":"68425","trades":"1"},"12:10":{"price":9775,"nominal":"72","volume":"704395","trades":"1"},"12:09":{"price":9775,"nominal":"72","volume":"704395","trades":"1"},"12:08":{"price":9785,"nominal":"8","volume":"78120","trades":"3"},"12:07":{"price":9765,"nominal":"8","volume":"78085","trades":"2"},"12:06":{"price":9760,"nominal":"11","volume":"107320","trades":"2"},"12:05":{"price":9760,"nominal":"11","volume":"107320","trades":"2"},"12:04":{"price":9760,"nominal":"11","volume":"107320","trades":"2"},"12:03":{"price":9755,"nominal":"12","volume":"117080","trades":"2"},"12:02":{"price":9755,"nominal":"12","volume":"117080","trades":"2"},"12:01":{"price":9775,"nominal":"24","volume":"234400","trades":"2"},"12:00":{"price":9775,"nominal":"24","volume":"234400","trades":"2"},"11:59":{"price":9765,"nominal":"131","volume":"1282235","trades":"4"},"11:58":{"price":9795,"nominal":"29","volume":"283960","trades":"2"},"11:57":{"price":9790,"nominal":"3","volume":"29370","trades":"2"},"11:56":{"price":9790,"nominal":"2349","volume":"22973900","trades":"4"},"11:55":{"price":9790,"nominal":"2349","volume":"22973900","trades":"4"},"11:54":{"price":9790,"nominal":"1","volume":"9785","trades":"2"},"11:53":{"price":9785,"nominal":"913","volume":"8936855","trades":"9"},"11:52":{"price":9785,"nominal":"913","volume":"8936855","trades":"9"},"11:51":{"price":9800,"nominal":"9","volume":"88465","trades":"4"},"11:50":{"price":9830,"nominal":"250","volume":"2456250","trades":"1"},"11:49":{"price":9825,"nominal":"29","volume":"284635","trades":"1"},"11:48":{"price":9815,"nominal":"13","volume":"127910","trades":"2"},"11:47":{"price":9840,"nominal":"82","volume":"805280","trades":"2"},"11:46":{"price":9860,"nominal":"25","volume":"246180","trades":"2"},"11:45":{"price":9860,"nominal":"25","volume":"246180","trades":"2"},"11:44":{"price":9840,"nominal":"44","volume":"433190","trades":"2"},"11:43":{"price":9855,"nominal":"495","volume":"4873875","trades":"3"},"11:42":{"price":9845,"nominal":"85","volume":"836475","trades":"2"},"11:41":{"price":9845,"nominal":"85","volume":"836475","trades":"2"},"11:40":{"price":9840,"nominal":"76","volume":"750500","trades":"2"},"11:39":{"price":9840,"nominal":"76","volume":"750500","trades":"2"},"11:38":{"price":9875,"nominal":"26","volume":"256420","trades":"2"},"11:37":{"price":9845,"nominal":"7","volume":"69055","trades":"3"},"11:36":{"price":9845,"nominal":"7","volume":"69055","trades":"3"},"11:35":{"price":9845,"nominal":"7","volume":"69055","trades":"3"},"11:34":{"price":9875,"nominal":"4","volume":"39460","trades":"4"},"11:33":{"price":9865,"nominal":"550","volume":"5395545","trades":"1"},"11:32":{"price":9810,"nominal":"15","volume":"147485","trades":"5"},"11:31":{"price":9810,"nominal":"15","volume":"147485","trades":"5"},"11:30":{"price":9810,"nominal":"5","volume":"49075","trades":"1"},"11:29":{"price":9815,"nominal":"616","volume":"6063170","trades":"4"},"11:28":{"price":9845,"nominal":"105","volume":"1032950","trades":"5"},"11:27":{"price":9855,"nominal":"2","volume":"19700","trades":"1"},"11:26":{"price":9850,"nominal":"1","volume":"9855","trades":"1"},"11:25":{"price":9850,"nominal":"1","volume":"9855","trades":"1"},"11:24":{"price":9855,"nominal":"25","volume":"247125","trades":"1"},"11:23":{"price":9885,"nominal":"2","volume":"19755","trades":"2"},"11:22":{"price":9885,"nominal":"2","volume":"19755","trades":"2"},"11:21":{"price":9885,"nominal":"2","volume":"19755","trades":"2"},"11:20":{"price":9865,"nominal":"1","volume":"9895","trades":"1"},"11:19":{"price":9895,"nominal":"2","volume":"19770","trades":"1"},"11:18":{"price":9895,"nominal":"2","volume":"19770","trades":"1"},"11:17":{"price":9885,"nominal":"15","volume":"147975","trades":"3"},"11:16":{"price":9885,"nominal":"15","volume":"147975","trades":"3"},"11:15":{"price":9865,"nominal":"1","volume":"9875","trades":"1"},"11:14":{"price":9875,"nominal":"11","volume":"108870","trades":"2"},"11:13":{"price":9900,"nominal":"7","volume":"69265","trades":"3"},"11:12":{"price":9890,"nominal":"1","volume":"9850","trades":"1"},"11:11":{"price":9890,"nominal":"1","volume":"9850","trades":"1"},"11:10":{"price":9890,"nominal":"1","volume":"9850","trades":"1"},"11:09":{"price":9850,"nominal":"25","volume":"246850","trades":"2"},"11:08":{"price":9850,"nominal":"25","volume":"246850","trades":"2"},"11:07":{"price":9850,"nominal":"25","volume":"246850","trades":"2"},"11:06":{"price":9850,"nominal":"25","volume":"246850","trades":"2"},"11:05":{"price":9850,"nominal":"25","volume":"246850","trades":"2"},"11:04":{"price":9870,"nominal":"40","volume":"394410","trades":"1"},"11:03":{"price":9860,"nominal":"2","volume":"19800","trades":"2"},"11:02":{"price":9900,"nominal":"171","volume":"1686060","trades":"1"},"11:01":{"price":9900,"nominal":"171","volume":"1686060","trades":"1"},"11:00":{"price":9860,"nominal":"9","volume":"88830","trades":"1"},"10:59":{"price":9870,"nominal":"3","volume":"29625","trades":"1"},"10:57":{"price":9875,"nominal":"1","volume":"9875","trades":"1"},"10:56":{"price":9875,"nominal":"77","volume":"760405","trades":"4"},"10:55":{"price":9885,"nominal":"9","volume":"89235","trades":"1"},"10:54":{"price":9915,"nominal":"14","volume":"138530","trades":"1"},"10:53":{"price":9895,"nominal":"3","volume":"29670","trades":"1"},"10:52":{"price":9890,"nominal":"28","volume":"276920","trades":"2"},"10:51":{"price":9890,"nominal":"159","volume":"1572505","trades":"4"},"10:50":{"price":9885,"nominal":"13","volume":"128635","trades":"1"},"10:47":{"price":9895,"nominal":"10","volume":"98900","trades":"2"},"10:45":{"price":9890,"nominal":"12","volume":"118645","trades":"4"},"10:44":{"price":9890,"nominal":"50","volume":"492750","trades":"1"},"10:42":{"price":9855,"nominal":"25","volume":"246625","trades":"1"},"10:41":{"price":9865,"nominal":"24","volume":"236905","trades":"3"},"10:40":{"price":9910,"nominal":"8","volume":"79200","trades":"1"},"10:39":{"price":9900,"nominal":"1","volume":"9900","trades":"1"},"10:38":{"price":9900,"nominal":"1676","volume":"16670865","trades":"7"},"10:37":{"price":9945,"nominal":"36","volume":"357555","trades":"5"},"10:36":{"price":9920,"nominal":"7","volume":"69455","trades":"1"},"10:35":{"price":9920,"nominal":"86","volume":"856725","trades":"4"},"10:34":{"price":9965,"nominal":"3","volume":"29970","trades":"1"},"10:33":{"price":9990,"nominal":"45","volume":"448920","trades":"7"},"10:32":{"price":9965,"nominal":"6","volume":"60140","trades":"1"},"10:31":{"price":10030,"nominal":"7","volume":"69790","trades":"3"},"10:30":{"price":9955,"nominal":"1","volume":"9990","trades":"2"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":6.98,"nominal":"2","volume":"14","trades":"1"},"16:58":{"price":6.98,"nominal":"2","volume":"14","trades":"1"},"16:57":{"price":6.98,"nominal":"2","volume":"14","trades":"1"},"16:56":{"price":6.98,"nominal":"2","volume":"14","trades":"1"},"16:55":{"price":6.98,"nominal":"2","volume":"14","trades":"1"},"16:54":{"price":6.98,"nominal":"2","volume":"14","trades":"1"},"16:53":{"price":6.98,"nominal":"2","volume":"14","trades":"1"},"16:52":{"price":6.98,"nominal":"2","volume":"14","trades":"1"},"16:51":{"price":6.98,"nominal":"2","volume":"14","trades":"1"},"16:50":{"price":6.98,"nominal":"2","volume":"14","trades":"1"},"16:49":{"price":6.98,"nominal":"2","volume":"14","trades":"1"},"16:48":{"price":6.98,"nominal":"2","volume":"14","trades":"1"},"16:47":{"price":6.98,"nominal":"2","volume":"14","trades":"1"},"16:46":{"price":6.98,"nominal":"2","volume":"14","trades":"1"},"16:45":{"price":6.98,"nominal":"2","volume":"14","trades":"1"},"16:44":{"price":6.98,"nominal":"2","volume":"14","trades":"1"},"16:43":{"price":6.99,"nominal":"1654","volume":"11495","trades":"1"},"16:42":{"price":6.99,"nominal":"1654","volume":"11495","trades":"1"},"16:41":{"price":6.99,"nominal":"1654","volume":"11495","trades":"1"},"16:40":{"price":6.95,"nominal":"344","volume":"2390","trades":"4"},"16:39":{"price":6.95,"nominal":"344","volume":"2390","trades":"4"},"16:38":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:37":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:36":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:35":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:34":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:33":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:32":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:31":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:30":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:29":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:28":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:27":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:26":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:25":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:24":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:23":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:22":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:21":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:20":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:19":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:18":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:17":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:16":{"price":6.94,"nominal":"14","volume":"98","trades":"1"},"16:15":{"price":6.99,"nominal":"36","volume":"251","trades":"1"},"16:14":{"price":6.99,"nominal":"36","volume":"251","trades":"1"},"16:13":{"price":6.99,"nominal":"36","volume":"251","trades":"1"},"16:12":{"price":6.99,"nominal":"36","volume":"251","trades":"1"},"16:11":{"price":6.99,"nominal":"36","volume":"251","trades":"1"},"16:10":{"price":6.99,"nominal":"36","volume":"251","trades":"1"},"16:09":{"price":6.99,"nominal":"36","volume":"251","trades":"1"},"16:08":{"price":6.99,"nominal":"36","volume":"251","trades":"1"},"16:07":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"16:06":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"16:05":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"16:04":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"16:03":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"16:02":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"16:01":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"16:00":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:59":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:58":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:57":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:56":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:55":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:54":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:53":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:52":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:51":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:50":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:49":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:48":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:47":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:46":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:45":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:44":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:43":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:42":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:41":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:40":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:39":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:38":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:37":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:36":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:35":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:34":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:33":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:32":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:31":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:30":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:29":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:28":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:27":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:26":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:25":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:24":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:23":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:22":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:21":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:20":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:19":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:18":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:17":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:16":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:15":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:14":{"price":6.96,"nominal":"15","volume":"104","trades":"1"},"15:13":{"price":6.96,"nominal":"26","volume":"181","trades":"2"},"15:12":{"price":6.96,"nominal":"18","volume":"125","trades":"2"},"15:11":{"price":6.96,"nominal":"18","volume":"125","trades":"2"},"15:10":{"price":6.96,"nominal":"18","volume":"125","trades":"2"},"15:09":{"price":6.96,"nominal":"18","volume":"125","trades":"2"},"15:08":{"price":6.96,"nominal":"18","volume":"125","trades":"2"},"15:07":{"price":6.96,"nominal":"18","volume":"125","trades":"2"},"15:06":{"price":6.96,"nominal":"18","volume":"125","trades":"2"},"15:05":{"price":6.96,"nominal":"18","volume":"125","trades":"2"},"15:04":{"price":6.96,"nominal":"18","volume":"125","trades":"2"},"15:03":{"price":6.96,"nominal":"18","volume":"125","trades":"2"},"15:02":{"price":6.96,"nominal":"18","volume":"125","trades":"2"},"15:01":{"price":6.96,"nominal":"18","volume":"125","trades":"2"},"15:00":{"price":6.96,"nominal":"18","volume":"125","trades":"2"},"14:59":{"price":6.96,"nominal":"18","volume":"125","trades":"2"},"14:58":{"price":6.96,"nominal":"18","volume":"125","trades":"2"},"14:57":{"price":6.96,"nominal":"18","volume":"125","trades":"2"},"14:56":{"price":6.92,"nominal":"2","volume":"14","trades":"1"},"14:55":{"price":6.92,"nominal":"2","volume":"14","trades":"1"},"14:54":{"price":6.92,"nominal":"2","volume":"14","trades":"1"},"14:53":{"price":6.92,"nominal":"2","volume":"14","trades":"1"},"14:52":{"price":6.92,"nominal":"2","volume":"14","trades":"1"},"14:51":{"price":6.92,"nominal":"2","volume":"14","trades":"1"},"14:50":{"price":6.92,"nominal":"2","volume":"14","trades":"1"},"14:49":{"price":6.92,"nominal":"2","volume":"14","trades":"1"},"14:48":{"price":6.92,"nominal":"2","volume":"14","trades":"1"},"14:47":{"price":6.93,"nominal":"10","volume":"70","trades":"1"},"14:46":{"price":6.93,"nominal":"10","volume":"70","trades":"1"},"14:45":{"price":6.93,"nominal":"10","volume":"70","trades":"1"},"14:44":{"price":6.97,"nominal":"8","volume":"55","trades":"1"},"14:43":{"price":6.93,"nominal":"31","volume":"215","trades":"2"},"14:42":{"price":6.93,"nominal":"31","volume":"215","trades":"2"},"14:41":{"price":6.93,"nominal":"31","volume":"215","trades":"2"},"14:40":{"price":6.93,"nominal":"31","volume":"215","trades":"2"},"14:39":{"price":6.93,"nominal":"31","volume":"215","trades":"2"},"14:38":{"price":6.93,"nominal":"31","volume":"215","trades":"2"},"14:37":{"price":6.93,"nominal":"31","volume":"215","trades":"2"},"14:36":{"price":6.93,"nominal":"31","volume":"215","trades":"2"},"14:35":{"price":6.93,"nominal":"31","volume":"215","trades":"2"},"14:34":{"price":6.93,"nominal":"31","volume":"215","trades":"2"},"14:33":{"price":6.93,"nominal":"31","volume":"215","trades":"2"},"14:32":{"price":6.93,"nominal":"31","volume":"215","trades":"2"},"14:31":{"price":6.93,"nominal":"31","volume":"215","trades":"2"},"14:30":{"price":6.93,"nominal":"31","volume":"215","trades":"2"},"14:29":{"price":6.93,"nominal":"31","volume":"215","trades":"2"},"14:28":{"price":6.93,"nominal":"31","volume":"215","trades":"2"},"14:27":{"price":6.93,"nominal":"2","volume":"14","trades":"1"},"14:26":{"price":6.93,"nominal":"8","volume":"55","trades":"1"},"14:25":{"price":6.92,"nominal":"11","volume":"76","trades":"1"},"14:24":{"price":6.92,"nominal":"11","volume":"76","trades":"1"},"14:23":{"price":6.92,"nominal":"11","volume":"76","trades":"1"},"14:22":{"price":6.92,"nominal":"11","volume":"76","trades":"1"},"14:21":{"price":6.92,"nominal":"11","volume":"76","trades":"1"},"14:20":{"price":6.92,"nominal":"11","volume":"76","trades":"1"},"14:19":{"price":6.91,"nominal":"115","volume":"795","trades":"3"},"14:18":{"price":6.91,"nominal":"115","volume":"795","trades":"3"},"14:17":{"price":6.91,"nominal":"115","volume":"795","trades":"3"},"14:16":{"price":6.91,"nominal":"25","volume":"173","trades":"1"},"14:15":{"price":6.9,"nominal":"22","volume":"152","trades":"2"},"14:14":{"price":6.9,"nominal":"2","volume":"14","trades":"1"},"14:13":{"price":6.9,"nominal":"2","volume":"14","trades":"1"},"14:12":{"price":6.9,"nominal":"2","volume":"14","trades":"1"},"14:11":{"price":6.9,"nominal":"2","volume":"14","trades":"1"},"14:10":{"price":6.9,"nominal":"2","volume":"14","trades":"1"},"14:09":{"price":6.9,"nominal":"17","volume":"116","trades":"1"},"14:08":{"price":6.9,"nominal":"17","volume":"116","trades":"1"},"14:07":{"price":6.9,"nominal":"17","volume":"116","trades":"1"},"14:06":{"price":6.9,"nominal":"17","volume":"116","trades":"1"},"14:05":{"price":6.9,"nominal":"17","volume":"116","trades":"1"},"14:04":{"price":6.9,"nominal":"17","volume":"116","trades":"1"},"14:03":{"price":6.9,"nominal":"17","volume":"116","trades":"1"},"14:02":{"price":6.9,"nominal":"17","volume":"116","trades":"1"},"14:01":{"price":6.9,"nominal":"17","volume":"116","trades":"1"},"14:00":{"price":6.9,"nominal":"17","volume":"116","trades":"1"},"13:59":{"price":6.9,"nominal":"17","volume":"116","trades":"1"},"13:58":{"price":6.9,"nominal":"17","volume":"116","trades":"1"},"13:57":{"price":6.9,"nominal":"17","volume":"116","trades":"1"},"13:56":{"price":6.85,"nominal":"36","volume":"248","trades":"5"},"13:55":{"price":6.85,"nominal":"36","volume":"248","trades":"5"},"13:54":{"price":6.85,"nominal":"36","volume":"248","trades":"5"},"13:53":{"price":6.85,"nominal":"36","volume":"248","trades":"5"},"13:52":{"price":6.9,"nominal":"15","volume":"104","trades":"1"},"13:51":{"price":6.9,"nominal":"15","volume":"104","trades":"1"},"13:50":{"price":6.9,"nominal":"15","volume":"104","trades":"1"},"13:49":{"price":6.9,"nominal":"15","volume":"104","trades":"1"},"13:48":{"price":6.9,"nominal":"15","volume":"104","trades":"1"},"13:47":{"price":6.9,"nominal":"15","volume":"104","trades":"1"},"13:46":{"price":6.91,"nominal":"7","volume":"48","trades":"1"},"13:45":{"price":6.91,"nominal":"7","volume":"48","trades":"1"},"13:44":{"price":6.91,"nominal":"7","volume":"48","trades":"1"},"13:43":{"price":6.91,"nominal":"7","volume":"48","trades":"1"},"13:42":{"price":6.91,"nominal":"7","volume":"48","trades":"1"},"13:41":{"price":6.91,"nominal":"7","volume":"48","trades":"1"},"13:40":{"price":6.91,"nominal":"7","volume":"48","trades":"1"},"13:39":{"price":6.91,"nominal":"7","volume":"48","trades":"1"},"13:38":{"price":6.91,"nominal":"7","volume":"48","trades":"1"},"13:37":{"price":6.91,"nominal":"7","volume":"48","trades":"1"},"13:36":{"price":6.91,"nominal":"47","volume":"324","trades":"1"},"13:35":{"price":6.91,"nominal":"47","volume":"324","trades":"1"},"13:34":{"price":6.91,"nominal":"47","volume":"324","trades":"1"},"13:33":{"price":6.91,"nominal":"47","volume":"324","trades":"1"},"13:32":{"price":6.91,"nominal":"47","volume":"324","trades":"1"},"13:31":{"price":6.91,"nominal":"47","volume":"324","trades":"1"},"13:30":{"price":6.91,"nominal":"47","volume":"324","trades":"1"},"13:29":{"price":6.91,"nominal":"47","volume":"324","trades":"1"},"13:28":{"price":6.91,"nominal":"47","volume":"324","trades":"1"},"13:27":{"price":6.9,"nominal":"28","volume":"193","trades":"1"},"13:26":{"price":6.9,"nominal":"28","volume":"193","trades":"1"},"13:25":{"price":6.9,"nominal":"28","volume":"193","trades":"1"},"13:24":{"price":6.9,"nominal":"28","volume":"193","trades":"1"},"13:23":{"price":6.9,"nominal":"28","volume":"193","trades":"1"},"13:22":{"price":6.9,"nominal":"28","volume":"193","trades":"1"},"13:21":{"price":6.9,"nominal":"28","volume":"193","trades":"1"},"13:20":{"price":6.9,"nominal":"28","volume":"193","trades":"1"},"13:19":{"price":6.9,"nominal":"28","volume":"193","trades":"1"},"13:18":{"price":6.91,"nominal":"27","volume":"186","trades":"1"},"13:17":{"price":6.91,"nominal":"27","volume":"186","trades":"1"},"13:16":{"price":6.91,"nominal":"27","volume":"186","trades":"1"},"13:15":{"price":6.9,"nominal":"24","volume":"165","trades":"3"},"13:14":{"price":6.9,"nominal":"24","volume":"165","trades":"3"},"13:13":{"price":6.9,"nominal":"24","volume":"165","trades":"3"},"13:12":{"price":6.9,"nominal":"24","volume":"165","trades":"3"},"13:11":{"price":6.9,"nominal":"24","volume":"165","trades":"3"},"13:10":{"price":6.9,"nominal":"24","volume":"165","trades":"3"},"13:09":{"price":6.9,"nominal":"24","volume":"165","trades":"3"},"13:08":{"price":6.9,"nominal":"24","volume":"165","trades":"3"},"13:07":{"price":6.9,"nominal":"24","volume":"165","trades":"3"},"13:06":{"price":6.9,"nominal":"24","volume":"165","trades":"3"},"13:05":{"price":6.9,"nominal":"24","volume":"165","trades":"3"},"13:04":{"price":6.9,"nominal":"24","volume":"165","trades":"3"},"13:03":{"price":6.9,"nominal":"24","volume":"165","trades":"3"},"13:02":{"price":6.9,"nominal":"24","volume":"165","trades":"3"},"13:01":{"price":6.9,"nominal":"24","volume":"165","trades":"3"},"13:00":{"price":6.9,"nominal":"24","volume":"165","trades":"3"},"12:59":{"price":6.9,"nominal":"24","volume":"165","trades":"3"},"12:58":{"price":6.9,"nominal":"24","volume":"165","trades":"3"},"12:57":{"price":6.85,"nominal":"2","volume":"14","trades":"1"},"12:56":{"price":6.85,"nominal":"2","volume":"14","trades":"1"},"12:55":{"price":6.85,"nominal":"2","volume":"14","trades":"1"},"12:54":{"price":6.85,"nominal":"2","volume":"14","trades":"1"},"12:53":{"price":6.85,"nominal":"2","volume":"14","trades":"1"},"12:52":{"price":6.85,"nominal":"2","volume":"14","trades":"1"},"12:51":{"price":6.85,"nominal":"2","volume":"14","trades":"1"},"12:50":{"price":6.85,"nominal":"2","volume":"14","trades":"1"},"12:49":{"price":6.85,"nominal":"2","volume":"14","trades":"1"},"12:48":{"price":6.85,"nominal":"2","volume":"14","trades":"1"},"12:47":{"price":6.85,"nominal":"2","volume":"14","trades":"1"},"12:46":{"price":6.85,"nominal":"2","volume":"14","trades":"1"},"12:45":{"price":6.85,"nominal":"2","volume":"14","trades":"1"},"12:44":{"price":6.85,"nominal":"2","volume":"14","trades":"1"},"12:43":{"price":6.85,"nominal":"100","volume":"688","trades":"1"},"12:42":{"price":6.85,"nominal":"100","volume":"688","trades":"1"},"12:41":{"price":6.85,"nominal":"100","volume":"688","trades":"1"},"12:40":{"price":6.9,"nominal":"1","volume":"7","trades":"4"},"12:39":{"price":6.9,"nominal":"1","volume":"7","trades":"4"},"12:38":{"price":6.9,"nominal":"1","volume":"7","trades":"4"},"12:37":{"price":6.9,"nominal":"1","volume":"7","trades":"4"},"12:36":{"price":6.9,"nominal":"1","volume":"7","trades":"4"},"12:35":{"price":6.9,"nominal":"1","volume":"7","trades":"4"},"12:34":{"price":6.9,"nominal":"1","volume":"7","trades":"4"},"12:33":{"price":6.85,"nominal":"40","volume":"276","trades":"1"},"12:32":{"price":6.85,"nominal":"40","volume":"276","trades":"1"},"12:31":{"price":6.85,"nominal":"40","volume":"276","trades":"1"},"12:30":{"price":6.85,"nominal":"40","volume":"276","trades":"1"},"12:29":{"price":6.85,"nominal":"40","volume":"276","trades":"1"},"12:28":{"price":6.85,"nominal":"40","volume":"276","trades":"1"},"12:27":{"price":6.85,"nominal":"40","volume":"276","trades":"1"},"12:26":{"price":6.89,"nominal":"40","volume":"276","trades":"2"},"12:25":{"price":6.89,"nominal":"40","volume":"276","trades":"2"},"12:24":{"price":6.89,"nominal":"40","volume":"276","trades":"2"},"12:23":{"price":6.89,"nominal":"40","volume":"276","trades":"2"},"12:22":{"price":6.89,"nominal":"40","volume":"276","trades":"2"},"12:21":{"price":6.89,"nominal":"40","volume":"276","trades":"2"},"12:20":{"price":6.89,"nominal":"40","volume":"276","trades":"2"},"12:19":{"price":6.89,"nominal":"40","volume":"276","trades":"2"},"12:18":{"price":6.89,"nominal":"40","volume":"276","trades":"2"},"12:17":{"price":6.9,"nominal":"50","volume":"343","trades":"2"},"12:16":{"price":6.9,"nominal":"50","volume":"343","trades":"2"},"12:15":{"price":6.9,"nominal":"50","volume":"343","trades":"2"},"12:14":{"price":6.9,"nominal":"50","volume":"343","trades":"2"},"12:13":{"price":6.9,"nominal":"50","volume":"343","trades":"2"},"12:12":{"price":6.9,"nominal":"50","volume":"343","trades":"2"},"12:11":{"price":6.9,"nominal":"50","volume":"343","trades":"2"},"12:10":{"price":6.86,"nominal":"79","volume":"545","trades":"2"},"12:09":{"price":6.86,"nominal":"79","volume":"545","trades":"2"},"12:08":{"price":6.86,"nominal":"79","volume":"545","trades":"2"},"12:07":{"price":6.86,"nominal":"79","volume":"545","trades":"2"},"12:06":{"price":6.86,"nominal":"79","volume":"545","trades":"2"},"12:05":{"price":6.86,"nominal":"79","volume":"545","trades":"2"},"12:04":{"price":6.86,"nominal":"79","volume":"545","trades":"2"},"12:03":{"price":6.86,"nominal":"79","volume":"545","trades":"2"},"12:02":{"price":6.86,"nominal":"79","volume":"545","trades":"2"},"12:01":{"price":6.86,"nominal":"79","volume":"545","trades":"2"},"12:00":{"price":6.86,"nominal":"79","volume":"545","trades":"2"},"11:59":{"price":6.86,"nominal":"79","volume":"545","trades":"2"},"11:58":{"price":6.9,"nominal":"626","volume":"4320","trades":"5"},"11:57":{"price":6.9,"nominal":"626","volume":"4320","trades":"5"},"11:56":{"price":6.9,"nominal":"626","volume":"4320","trades":"5"},"11:55":{"price":6.9,"nominal":"626","volume":"4320","trades":"5"},"11:54":{"price":6.9,"nominal":"626","volume":"4320","trades":"5"},"11:53":{"price":6.9,"nominal":"626","volume":"4320","trades":"5"},"11:52":{"price":6.9,"nominal":"626","volume":"4320","trades":"5"},"11:51":{"price":6.94,"nominal":"29","volume":"200","trades":"1"},"11:50":{"price":6.94,"nominal":"29","volume":"200","trades":"1"},"11:49":{"price":6.91,"nominal":"29","volume":"200","trades":"3"},"11:48":{"price":6.91,"nominal":"29","volume":"200","trades":"3"},"11:47":{"price":6.92,"nominal":"9","volume":"63","trades":"1"},"11:46":{"price":6.92,"nominal":"9","volume":"63","trades":"1"},"11:45":{"price":6.92,"nominal":"9","volume":"63","trades":"1"},"11:44":{"price":6.92,"nominal":"9","volume":"63","trades":"1"},"11:43":{"price":6.95,"nominal":"567","volume":"3935","trades":"1"},"11:42":{"price":6.95,"nominal":"567","volume":"3935","trades":"1"},"11:41":{"price":6.95,"nominal":"567","volume":"3935","trades":"1"},"11:40":{"price":6.95,"nominal":"567","volume":"3935","trades":"1"},"11:39":{"price":6.95,"nominal":"567","volume":"3935","trades":"1"},"11:38":{"price":6.95,"nominal":"567","volume":"3935","trades":"1"},"11:37":{"price":6.95,"nominal":"567","volume":"3935","trades":"1"},"11:36":{"price":6.95,"nominal":"567","volume":"3935","trades":"1"},"11:35":{"price":6.95,"nominal":"567","volume":"3935","trades":"1"},"11:34":{"price":6.95,"nominal":"567","volume":"3935","trades":"1"},"11:33":{"price":6.95,"nominal":"567","volume":"3935","trades":"1"},"11:32":{"price":6.94,"nominal":"7","volume":"49","trades":"2"},"11:31":{"price":6.94,"nominal":"7","volume":"49","trades":"2"},"11:30":{"price":6.94,"nominal":"7","volume":"49","trades":"2"},"11:29":{"price":6.94,"nominal":"7","volume":"49","trades":"2"},"11:28":{"price":6.93,"nominal":"19","volume":"132","trades":"2"},"11:27":{"price":6.93,"nominal":"19","volume":"132","trades":"2"},"11:26":{"price":6.93,"nominal":"19","volume":"132","trades":"2"},"11:25":{"price":6.93,"nominal":"19","volume":"132","trades":"2"},"11:24":{"price":6.93,"nominal":"19","volume":"132","trades":"2"},"11:23":{"price":6.93,"nominal":"19","volume":"132","trades":"2"},"11:22":{"price":6.93,"nominal":"19","volume":"132","trades":"2"},"11:21":{"price":6.93,"nominal":"19","volume":"132","trades":"2"},"11:20":{"price":6.93,"nominal":"19","volume":"132","trades":"2"},"11:19":{"price":6.93,"nominal":"19","volume":"132","trades":"2"},"11:18":{"price":6.93,"nominal":"19","volume":"132","trades":"2"},"11:17":{"price":6.93,"nominal":"19","volume":"132","trades":"2"},"11:16":{"price":6.93,"nominal":"19","volume":"132","trades":"2"},"11:15":{"price":6.93,"nominal":"19","volume":"132","trades":"2"},"11:14":{"price":6.98,"nominal":"1","volume":"7","trades":"1"},"11:13":{"price":6.98,"nominal":"1","volume":"7","trades":"1"},"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:38":{"price":6.93,"nominal":"1663","volume":"11643","trades":"5"},"10:37":{"price":7.14,"nominal":"11","volume":"79","trades":"2"},"10:31":{"price":7.2,"nominal":"0","volume":"0","trades":"1"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:58":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:57":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:56":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:55":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:54":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:53":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:52":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:51":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:50":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:49":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:48":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:47":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:46":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:45":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:44":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:43":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:42":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:41":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:40":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:39":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:38":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:37":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:36":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:35":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:34":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:33":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:32":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:31":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:30":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:29":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:28":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:27":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:26":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:25":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:24":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:23":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:22":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:21":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:20":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:19":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:18":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:17":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:16":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:15":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:14":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:13":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:12":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:11":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:10":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:09":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:08":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:07":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:06":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:05":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:04":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:03":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:02":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:01":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"16:00":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:59":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:58":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:57":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:56":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:55":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:54":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:53":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:52":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:51":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:50":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:49":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:48":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:47":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:46":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:45":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:44":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:43":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:42":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:41":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:40":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:39":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:38":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:37":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:36":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:35":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:34":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:33":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:32":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:31":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:30":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:29":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:28":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:27":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:26":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:25":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:24":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:23":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:22":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:21":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:20":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:19":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:18":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:17":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:16":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:15":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:14":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:13":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:12":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:11":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:10":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:09":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:08":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:07":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:06":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:05":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:04":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:03":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:02":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:01":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"15:00":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:59":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:58":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:57":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:56":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:55":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:54":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:53":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:52":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:51":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:50":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:49":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:48":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:47":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:46":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:45":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:44":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:43":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:42":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:41":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:40":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:39":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:38":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:37":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:36":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:35":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:34":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:33":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:32":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:31":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:30":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:29":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:28":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:27":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:26":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:25":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:24":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:23":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:22":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:21":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:20":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:19":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:18":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:17":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:16":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:15":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:14":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:13":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:12":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:11":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:10":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:09":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:08":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:07":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:06":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:05":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:04":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:03":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:02":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:01":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"14:00":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:59":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:58":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:57":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:56":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:55":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:54":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:53":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:52":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:51":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:50":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:49":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:48":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:47":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:46":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:45":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:44":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:43":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:42":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:41":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:40":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:39":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:38":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:37":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:36":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:35":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:34":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:33":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:32":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:31":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:30":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:29":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:28":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:27":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:26":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:25":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:24":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:23":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:22":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:21":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:20":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:19":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:18":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:17":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:16":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:15":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:14":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:13":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:12":{"price":6.68,"nominal":"450","volume":"2993","trades":"1"},"13:11":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"13:10":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"13:09":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"13:08":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"13:07":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"13:06":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"13:05":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"13:04":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"13:03":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"13:02":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"13:01":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"13:00":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:59":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:58":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:57":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:56":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:55":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:54":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:53":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:52":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:51":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:50":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:49":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:48":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:47":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:46":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:45":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:44":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:43":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:42":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:41":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:40":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:39":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:38":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:37":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:36":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:35":{"price":6.65,"nominal":"0","volume":"0","trades":"1"},"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":9990,"return":-1.1},"1w":{"date":"2026-03-12","prev":10110,"return":-2.27},"1m":{"date":"2026-02-19","prev":10120,"return":-2.37},"3m":{"date":"2025-12-19","prev":9780,"return":1.02},"6m":{"date":"2025-09-19","prev":8885,"return":11.2},"9m":{"date":"2025-06-19","prev":6170,"return":60.13},"1y":{"date":"2025-03-19","prev":6160,"return":60.39}}}}},"XLE":{"ticker":"XLE","name":"ETF SPDR Energy","kind":"etf","img":"SPDR","currency":{"ARS":"XLE"},"data":{"ARS":{"daily":{"2026-03-19":{"price":43540,"nominal":"17603","volume":"768053500"},"2026-03-18":{"price":43040,"nominal":"48839","volume":"2110666800"},"2026-03-17":{"price":43000,"nominal":"19193","volume":"829423700"},"2026-03-16":{"price":42580,"nominal":"35849","volume":"1518819080"},"2026-03-13":{"price":42400,"nominal":"19688","volume":"829165140"},"2026-03-12":{"price":42020,"nominal":"32518","volume":"1371922120"},"2026-03-11":{"price":41380,"nominal":"14453","volume":"596415420"},"2026-03-10":{"price":40740,"nominal":"37274","volume":"1528717560"},"2026-03-09":{"price":41300,"nominal":"34969","volume":"1465423520"},"2026-03-06":{"price":42000,"nominal":"46142","volume":"1932075980"},"2026-03-05":{"price":41640,"nominal":"323225","volume":"13432245620"},"2026-03-04":{"price":41140,"nominal":"22637","volume":"930022280"},"2026-03-03":{"price":41600,"nominal":"52793","volume":"2219971800"},"2026-03-02":{"price":41600,"nominal":"89494","volume":"3756388380"},"2026-02-27":{"price":40800,"nominal":"34865","volume":"1431155060"},"2026-02-26":{"price":40920,"nominal":"12306","volume":"501080740"},"2026-02-25":{"price":40320,"nominal":"38661","volume":"1541750800"},"2026-02-24":{"price":39720,"nominal":"14035","volume":"558576080"},"2026-02-23":{"price":39740,"nominal":"14385","volume":"571098260"},"2026-02-20":{"price":39600,"nominal":"33470","volume":"1330945320"},"2026-02-19":{"price":40060,"nominal":"16839","volume":"674204680"},"2026-02-18":{"price":39740,"nominal":"21523","volume":"859360740"},"2026-02-13":{"price":39960,"nominal":"9781","volume":"390207620"},"2026-02-12":{"price":39760,"nominal":"10493","volume":"419716460"},"2026-02-11":{"price":40620,"nominal":"31383","volume":"1265933840"},"2026-02-10":{"price":39620,"nominal":"13411","volume":"528015460"},"2026-02-09":{"price":39760,"nominal":"14170","volume":"560845780"},"2026-02-06":{"price":39800,"nominal":"16353","volume":"651028540"},"2026-02-05":{"price":39420,"nominal":"15295","volume":"596468420"},"2026-02-04":{"price":39340,"nominal":"31719","volume":"1239321480"},"2026-02-03":{"price":38400,"nominal":"17120","volume":"651698440"},"2026-02-02":{"price":37620,"nominal":"25048","volume":"942894820"},"2026-01-30":{"price":38160,"nominal":"17719","volume":"671745720"},"2026-01-29":{"price":38420,"nominal":"46905","volume":"1803867320"},"2026-01-28":{"price":37640,"nominal":"28097","volume":"1058238540"},"2026-01-27":{"price":37400,"nominal":"20164","volume":"754094580"},"2026-01-26":{"price":37260,"nominal":"9220","volume":"343742320"},"2026-01-23":{"price":37400,"nominal":"8355","volume":"311832580"},"2026-01-22":{"price":36920,"nominal":"11053","volume":"405634780"},"2026-01-21":{"price":36820,"nominal":"20431","volume":"754950000"},"2026-01-20":{"price":36180,"nominal":"22701","volume":"824371920"},"2026-01-19":{"price":36320,"nominal":"4263","volume":"154938520"},"2026-01-16":{"price":36180,"nominal":"25472","volume":"921987200"},"2026-01-15":{"price":36140,"nominal":"14289","volume":"517807800"},"2026-01-14":{"price":37020,"nominal":"16551","volume":"606663060"},"2026-01-13":{"price":36000,"nominal":"9259","volume":"332847680"},"2026-01-12":{"price":35320,"nominal":"12293","volume":"436341800"},"2026-01-09":{"price":35820,"nominal":"13408","volume":"480042320"},"2026-01-08":{"price":35800,"nominal":"10976","volume":"387466180"},"2026-01-07":{"price":34800,"nominal":"9946","volume":"347895340"},"2026-01-06":{"price":35060,"nominal":"19401","volume":"690128800"},"2026-01-05":{"price":36220,"nominal":"34750","volume":"1253712640"},"2026-01-02":{"price":35160,"nominal":"9114","volume":"316523260"},"2025-12-30":{"price":34200,"nominal":"17726","volume":"608715980"},"2025-12-29":{"price":34060,"nominal":"9583","volume":"326955520"},"2025-12-26":{"price":33480,"nominal":"6304","volume":"213484900"},"2025-12-24":{"price":33960,"nominal":"709","volume":"24127100"},"2025-12-23":{"price":34000,"nominal":"32078","volume":"1092801600"},"2025-12-22":{"price":34220,"nominal":"4677","volume":"159686880"},"2025-12-19":{"price":34220,"nominal":"6275","volume":"214797540"},"2025-12-18":{"price":34080,"nominal":"4046","volume":"138877700"},"2025-12-17":{"price":34680,"nominal":"11630","volume":"397546020"},"2025-12-16":{"price":33860,"nominal":"19208","volume":"653375400"},"2025-12-15":{"price":34480,"nominal":"7965","volume":"272959200"},"2025-12-12":{"price":34400,"nominal":"3605","volume":"124441360"},"2025-12-11":{"price":34580,"nominal":"9099","volume":"315373640"},"2025-12-10":{"price":34720,"nominal":"14184","volume":"489215020"},"2025-12-09":{"price":34320,"nominal":"11857","volume":"407860020"},"2025-12-05":{"price":60675,"nominal":"43","volume":"2609000"},"2025-12-04":{"price":69575,"nominal":"2695","volume":"187447825"},"2025-12-03":{"price":69375,"nominal":"6541","volume":"453864950"},"2025-12-02":{"price":68475,"nominal":"4672","volume":"320747750"},"2025-12-01":{"price":69475,"nominal":"7777","volume":"537446575"},"2025-11-28":{"price":69050,"nominal":"3836","volume":"263526725"},"2025-11-27":{"price":67400,"nominal":"826","volume":"55747775"},"2025-11-26":{"price":68900,"nominal":"4478","volume":"306545475"},"2025-11-25":{"price":67650,"nominal":"6524","volume":"438362400"},"2025-11-21":{"price":67450,"nominal":"1635","volume":"109906325"},"2025-11-20":{"price":66675,"nominal":"7282","volume":"487355475"},"2025-11-19":{"price":66150,"nominal":"33597","volume":"2229640425"},"2025-11-18":{"price":67050,"nominal":"2609","volume":"174929350"},"2025-11-17":{"price":67100,"nominal":"5346","volume":"364256550"},"2025-11-14":{"price":68675,"nominal":"3522","volume":"239105125"},"2025-11-13":{"price":66975,"nominal":"3685","volume":"247985575"},"2025-11-12":{"price":66550,"nominal":"2699","volume":"180182025"},"2025-11-11":{"price":67700,"nominal":"3619","volume":"245055075"},"2025-11-10":{"price":66800,"nominal":"20657","volume":"1367470325"},"2025-11-07":{"price":65950,"nominal":"7396","volume":"489435925"},"2025-11-06":{"price":66350,"nominal":"4831","volume":"320220025"},"2025-11-05":{"price":65850,"nominal":"2435","volume":"160881825"},"2025-11-04":{"price":65975,"nominal":"7546","volume":"495709025"},"2025-11-03":{"price":67175,"nominal":"5588","volume":"370303475"},"2025-10-31":{"price":66275,"nominal":"7339","volume":"483506300"},"2025-10-30":{"price":65350,"nominal":"5762","volume":"377954600"},"2025-10-29":{"price":65375,"nominal":"9639","volume":"630882175"},"2025-10-28":{"price":64950,"nominal":"19616","volume":"1278791000"},"2025-10-27":{"price":64150,"nominal":"28410","volume":"1801219500"},"2025-10-24":{"price":68900,"nominal":"14691","volume":"1009701625"},"2025-10-23":{"price":69100,"nominal":"24433","volume":"1720249800"},"2025-10-22":{"price":70850,"nominal":"16646","volume":"1168799900"},"2025-10-21":{"price":70050,"nominal":"6579","volume":"453486200"},"2025-10-20":{"price":68250,"nominal":"8368","volume":"565196750"},"2025-10-17":{"price":66500,"nominal":"27682","volume":"1805215575"},"2025-10-16":{"price":63675,"nominal":"9944","volume":"628857050"},"2025-10-15":{"price":62925,"nominal":"20215","volume":"1279167225"},"2025-10-14":{"price":63475,"nominal":"14050","volume":"878753575"},"2025-10-13":{"price":62100,"nominal":"12143","volume":"744253325"},"2025-10-09":{"price":64000,"nominal":"14998","volume":"1006998000"},"2025-10-08":{"price":68925,"nominal":"8564","volume":"592937375"},"2025-10-07":{"price":69625,"nominal":"5971","volume":"407777000"},"2025-10-06":{"price":67925,"nominal":"5898","volume":"401841000"},"2025-10-03":{"price":67675,"nominal":"5731","volume":"391991150"},"2025-10-02":{"price":68675,"nominal":"4732","volume":"329571125"},"2025-10-01":{"price":70050,"nominal":"23982","volume":"1680116650"},"2025-09-30":{"price":68750,"nominal":"38319","volume":"2619165425"},"2025-09-29":{"price":67350,"nominal":"15664","volume":"1046519625"},"2025-09-26":{"price":67500,"nominal":"15282","volume":"1005898925"},"2025-09-25":{"price":63875,"nominal":"13421","volume":"849398350"},"2025-09-24":{"price":62950,"nominal":"16234","volume":"1026965300"},"2025-09-23":{"price":63225,"nominal":"43890","volume":"2736650750"},"2025-09-22":{"price":63050,"nominal":"25440","volume":"1613714800"},"2025-09-19":{"price":69050,"nominal":"44631","volume":"3067754450"},"2025-09-18":{"price":70025,"nominal":"8396","volume":"578554150"},"2025-09-17":{"price":67300,"nominal":"13542","volume":"906417450"},"2025-09-16":{"price":66300,"nominal":"39587","volume":"2634564350"},"2025-09-15":{"price":66050,"nominal":"4388","volume":"287568650"},"2025-09-12":{"price":65300,"nominal":"2997","volume":"195222400"},"2025-09-11":{"price":64450,"nominal":"2157","volume":"138332900"},"2025-09-10":{"price":63750,"nominal":"12020","volume":"762904075"},"2025-09-09":{"price":63050,"nominal":"6820","volume":"431935825"},"2025-09-08":{"price":62650,"nominal":"13522","volume":"846239525"},"2025-09-05":{"price":60650,"nominal":"10953","volume":"664921400"},"2025-09-04":{"price":61350,"nominal":"9574","volume":"588528700"},"2025-09-03":{"price":60500,"nominal":"8304","volume":"504793050"},"2025-09-02":{"price":62050,"nominal":"10175","volume":"628757700"},"2025-09-01":{"price":62250,"nominal":"782","volume":"48593000"},"2025-08-29":{"price":61250,"nominal":"19765","volume":"1196562950"},"2025-08-28":{"price":60600,"nominal":"3434","volume":"206528250"},"2025-08-27":{"price":60600,"nominal":"9060","volume":"551967950"},"2025-08-26":{"price":59950,"nominal":"5749","volume":"342624050"},"2025-08-25":{"price":60200,"nominal":"46227","volume":"2778965050"},"2025-08-22":{"price":58650,"nominal":"3943","volume":"230379300"},"2025-08-21":{"price":56950,"nominal":"7996","volume":"455590650"},"2025-08-20":{"price":56200,"nominal":"15514","volume":"873941350"},"2025-08-19":{"price":55250,"nominal":"4906","volume":"271196850"},"2025-08-18":{"price":55400,"nominal":"2815","volume":"156025150"},"2025-08-14":{"price":56000,"nominal":"3136","volume":"175920500"},"2025-08-13":{"price":56700,"nominal":"1599","volume":"89841650"},"2025-08-12":{"price":56050,"nominal":"12867","volume":"724798000"},"2025-08-11":{"price":55950,"nominal":"2888","volume":"163188800"},"2025-08-08":{"price":56650,"nominal":"6536","volume":"369727800"},"2025-08-07":{"price":56100,"nominal":"3020","volume":"170894000"},"2025-08-06":{"price":56700,"nominal":"10011","volume":"575626800"},"2025-08-05":{"price":57550,"nominal":"3518","volume":"201042050"},"2025-08-04":{"price":58000,"nominal":"5995","volume":"348254650"},"2025-08-01":{"price":58600,"nominal":"10689","volume":"625455700"},"2025-07-31":{"price":59250,"nominal":"10254","volume":"605421750"},"2025-07-30":{"price":57700,"nominal":"2610","volume":"149887600"},"2025-07-29":{"price":57600,"nominal":"9496","volume":"544361000"},"2025-07-28":{"price":57150,"nominal":"3104","volume":"176885650"},"2025-07-25":{"price":56150,"nominal":"3976","volume":"222568850"},"2025-07-24":{"price":55750,"nominal":"12197","volume":"675879300"},"2025-07-23":{"price":55000,"nominal":"9178","volume":"503116650"},"2025-07-22":{"price":54050,"nominal":"3519","volume":"190858050"},"2025-07-21":{"price":54650,"nominal":"6066","volume":"332535150"},"2025-07-18":{"price":55650,"nominal":"2675","volume":"149084900"},"2025-07-17":{"price":55650,"nominal":"4562","volume":"252210500"},"2025-07-16":{"price":54900,"nominal":"5863","volume":"321081900"},"2025-07-15":{"price":55650,"nominal":"21411","volume":"1204912250"},"2025-07-14":{"price":57100,"nominal":"2733","volume":"154384800"},"2025-07-11":{"price":56750,"nominal":"6216","volume":"352223300"},"2025-07-10":{"price":56450,"nominal":"5759","volume":"323652450"},"2025-07-08":{"price":55850,"nominal":"14970","volume":"837058550"},"2025-07-07":{"price":55100,"nominal":"8022","volume":"438215200"},"2025-07-04":{"price":54500,"nominal":"1098","volume":"59797300"},"2025-07-03":{"price":54100,"nominal":"2178","volume":"117183100"},"2025-07-02":{"price":53800,"nominal":"2713","volume":"144807000"},"2025-07-01":{"price":52900,"nominal":"2128","volume":"111141450"},"2025-06-30":{"price":51550,"nominal":"1614","volume":"82792200"},"2025-06-27":{"price":51050,"nominal":"13450","volume":"687095850"},"2025-06-26":{"price":51600,"nominal":"4005","volume":"205808200"},"2025-06-25":{"price":50900,"nominal":"5182","volume":"262107650"},"2025-06-24":{"price":50500,"nominal":"10681","volume":"538565750"},"2025-06-23":{"price":51050,"nominal":"14728","volume":"756308000"},"2025-06-19":{"price":53700,"nominal":"1882","volume":"99861900"},"2025-06-18":{"price":51650,"nominal":"2005","volume":"103447450"},"2025-06-17":{"price":52500,"nominal":"8838","volume":"465317150"},"2025-06-13":{"price":52450,"nominal":"19370","volume":"1016868250"},"2025-06-12":{"price":51500,"nominal":"5362","volume":"276411400"},"2025-06-11":{"price":51400,"nominal":"1914","volume":"97728650"},"2025-06-10":{"price":50700,"nominal":"2574","volume":"130792200"},"2025-06-09":{"price":50050,"nominal":"10316","volume":"519479400"},"2025-06-06":{"price":50000,"nominal":"4633","volume":"231125375"},"2025-06-05":{"price":49025,"nominal":"21973","volume":"1081697250"},"2025-06-04":{"price":49150,"nominal":"7658","volume":"377346075"},"2025-06-03":{"price":49950,"nominal":"1974","volume":"98733275"},"2025-06-02":{"price":49200,"nominal":"2478","volume":"121993925"},"2025-05-30":{"price":49150,"nominal":"3984","volume":"195601950"},"2025-05-29":{"price":49075,"nominal":"1835","volume":"89279975"},"2025-05-28":{"price":47950,"nominal":"2537","volume":"122273925"},"2025-05-27":{"price":48525,"nominal":"9144","volume":"439138175"},"2025-05-26":{"price":47100,"nominal":"894","volume":"42026375"},"2025-05-23":{"price":47575,"nominal":"2165","volume":"102779500"},"2025-05-22":{"price":47500,"nominal":"10353","volume":"489938000"},"2025-05-21":{"price":47750,"nominal":"2017","volume":"97205650"},"2025-05-20":{"price":48875,"nominal":"9342","volume":"456715300"},"2025-05-19":{"price":49100,"nominal":"2555","volume":"124707625"},"2025-05-16":{"price":50000,"nominal":"2402","volume":"119571250"},"2025-05-15":{"price":49700,"nominal":"2845","volume":"140412950"},"2025-05-14":{"price":49450,"nominal":"4809","volume":"236671175"},"2025-05-13":{"price":49725,"nominal":"13956","volume":"690952500"},"2025-05-12":{"price":48900,"nominal":"3813","volume":"186056800"},"2025-05-09":{"price":47575,"nominal":"6694","volume":"318232300"},"2025-05-08":{"price":47200,"nominal":"11198","volume":"529604775"},"2025-05-07":{"price":46900,"nominal":"19784","volume":"934682650"},"2025-05-06":{"price":48900,"nominal":"2973","volume":"145528550"},"2025-05-05":{"price":48850,"nominal":"13283","volume":"644710800"},"2025-04-30":{"price":47975,"nominal":"8862","volume":"424443600"},"2025-04-29":{"price":49050,"nominal":"2967","volume":"145473525"},"2025-04-28":{"price":49500,"nominal":"5402","volume":"264260800"},"2025-04-25":{"price":49525,"nominal":"2563","volume":"126088450"},"2025-04-24":{"price":49450,"nominal":"49043","volume":"2432721925"},"2025-04-23":{"price":47975,"nominal":"14580","volume":"694013325"},"2025-04-22":{"price":47175,"nominal":"13024","volume":"604863200"},"2025-04-21":{"price":44925,"nominal":"12536","volume":"553882925"},"2025-04-16":{"price":46925,"nominal":"12346","volume":"596288600"},"2025-04-15":{"price":49250,"nominal":"45754","volume":"2259542250"},"2025-04-14":{"price":49725,"nominal":"22635","volume":"1110006575"},"2025-04-11":{"price":52600,"nominal":"26434","volume":"1388426800"},"2025-04-10":{"price":52050,"nominal":"18926","volume":"987135650"},"2025-04-09":{"price":55400,"nominal":"20847","volume":"1120104800"},"2025-04-08":{"price":51850,"nominal":"12609","volume":"661837950"},"2025-04-07":{"price":53350,"nominal":"46625","volume":"2476035050"},"2025-04-04":{"price":52850,"nominal":"0","volume":"0"},"2025-04-03":{"price":57250,"nominal":"13277","volume":"769313150"},"2025-04-01":{"price":61500,"nominal":"8413","volume":"516228550"},"2025-03-31":{"price":61450,"nominal":"10693","volume":"661185750"},"2025-03-28":{"price":60550,"nominal":"4243","volume":"255633050"},"2025-03-27":{"price":60250,"nominal":"7107","volume":"427522000"},"2025-03-26":{"price":60900,"nominal":"13215","volume":"809405950"},"2025-03-25":{"price":60350,"nominal":"8064","volume":"485621900"},"2025-03-21":{"price":59200,"nominal":"21092","volume":"1255880600"},"2025-03-20":{"price":60100,"nominal":"5724","volume":"340991350"},"2025-03-19":{"price":59900,"nominal":"5655","volume":"339583600"},"2025-03-18":{"price":59250,"nominal":"7911","volume":"463965800"},"2025-03-17":{"price":57250,"nominal":"6611","volume":"376494100"}},"intraday":{"2026-03-19":{"16:59":{"price":43600,"nominal":"1","volume":"43540","trades":"1"},"16:58":{"price":43600,"nominal":"1","volume":"43540","trades":"1"},"16:57":{"price":43540,"nominal":"34","volume":"1479680","trades":"1"},"16:56":{"price":43520,"nominal":"41","volume":"1785960","trades":"1"},"16:55":{"price":43560,"nominal":"24","volume":"1046400","trades":"3"},"16:54":{"price":43600,"nominal":"44","volume":"1914000","trades":"1"},"16:53":{"price":43500,"nominal":"2","volume":"87140","trades":"2"},"16:52":{"price":43500,"nominal":"2","volume":"87140","trades":"2"},"16:51":{"price":43580,"nominal":"5","volume":"217700","trades":"1"},"16:50":{"price":43580,"nominal":"5","volume":"217700","trades":"1"},"16:49":{"price":43540,"nominal":"5","volume":"217540","trades":"2"},"16:48":{"price":43500,"nominal":"58","volume":"2523000","trades":"1"},"16:47":{"price":43500,"nominal":"101","volume":"4393040","trades":"3"},"16:46":{"price":43460,"nominal":"7","volume":"304840","trades":"3"},"16:45":{"price":43460,"nominal":"7","volume":"304840","trades":"3"},"16:44":{"price":43460,"nominal":"7","volume":"304840","trades":"3"},"16:43":{"price":43540,"nominal":"149","volume":"6493420","trades":"2"},"16:42":{"price":43580,"nominal":"16","volume":"696940","trades":"3"},"16:41":{"price":43540,"nominal":"20","volume":"870800","trades":"1"},"16:40":{"price":43540,"nominal":"33","volume":"1436420","trades":"2"},"16:39":{"price":43540,"nominal":"33","volume":"1436420","trades":"2"},"16:38":{"price":43540,"nominal":"33","volume":"1436420","trades":"2"},"16:37":{"price":43520,"nominal":"88","volume":"3826240","trades":"1"},"16:36":{"price":43480,"nominal":"118","volume":"5130940","trades":"2"},"16:35":{"price":43480,"nominal":"118","volume":"5130940","trades":"2"},"16:34":{"price":43480,"nominal":"20","volume":"868800","trades":"2"},"16:33":{"price":43440,"nominal":"27","volume":"1171840","trades":"3"},"16:32":{"price":43400,"nominal":"1","volume":"43380","trades":"1"},"16:31":{"price":43380,"nominal":"1","volume":"43440","trades":"1"},"16:30":{"price":43440,"nominal":"1","volume":"43440","trades":"1"},"16:29":{"price":43440,"nominal":"48","volume":"2080320","trades":"1"},"16:28":{"price":43340,"nominal":"25","volume":"1085100","trades":"4"},"16:27":{"price":43340,"nominal":"23","volume":"998200","trades":"1"},"16:26":{"price":43400,"nominal":"22","volume":"953920","trades":"1"},"16:25":{"price":43400,"nominal":"22","volume":"953920","trades":"1"},"16:24":{"price":43360,"nominal":"81","volume":"3515400","trades":"1"},"16:23":{"price":43400,"nominal":"11","volume":"478060","trades":"1"},"16:22":{"price":43460,"nominal":"36","volume":"1565760","trades":"3"},"16:21":{"price":43460,"nominal":"36","volume":"1565760","trades":"3"},"16:20":{"price":43460,"nominal":"36","volume":"1565760","trades":"3"},"16:19":{"price":43500,"nominal":"13","volume":"565760","trades":"3"},"16:18":{"price":43560,"nominal":"2","volume":"87000","trades":"1"},"16:17":{"price":43560,"nominal":"2","volume":"87000","trades":"1"},"16:16":{"price":43560,"nominal":"2","volume":"87000","trades":"1"},"16:15":{"price":43560,"nominal":"2","volume":"87000","trades":"1"},"16:14":{"price":43500,"nominal":"9","volume":"391640","trades":"2"},"16:13":{"price":43500,"nominal":"9","volume":"391640","trades":"2"},"16:12":{"price":43460,"nominal":"112","volume":"4876740","trades":"7"},"16:11":{"price":43620,"nominal":"73","volume":"3183600","trades":"4"},"16:10":{"price":43700,"nominal":"1","volume":"43740","trades":"1"},"16:09":{"price":43740,"nominal":"10","volume":"437600","trades":"1"},"16:08":{"price":43760,"nominal":"150","volume":"6566640","trades":"3"},"16:07":{"price":43780,"nominal":"1","volume":"43720","trades":"1"},"16:06":{"price":43720,"nominal":"59","volume":"2581940","trades":"4"},"16:05":{"price":43780,"nominal":"8","volume":"349340","trades":"1"},"16:04":{"price":43660,"nominal":"1","volume":"43760","trades":"2"},"16:03":{"price":43760,"nominal":"3","volume":"131280","trades":"1"},"16:02":{"price":43760,"nominal":"112","volume":"4894400","trades":"1"},"16:01":{"price":43700,"nominal":"7","volume":"305960","trades":"3"},"16:00":{"price":43700,"nominal":"7","volume":"305960","trades":"3"},"15:59":{"price":43760,"nominal":"2","volume":"87420","trades":"2"},"15:58":{"price":43700,"nominal":"300","volume":"13110100","trades":"3"},"15:57":{"price":43700,"nominal":"300","volume":"13110100","trades":"3"},"15:56":{"price":43740,"nominal":"21","volume":"918960","trades":"2"},"15:55":{"price":43740,"nominal":"21","volume":"918960","trades":"2"},"15:54":{"price":43740,"nominal":"21","volume":"918960","trades":"2"},"15:53":{"price":43740,"nominal":"21","volume":"918960","trades":"2"},"15:52":{"price":43760,"nominal":"19","volume":"831820","trades":"1"},"15:51":{"price":43780,"nominal":"171","volume":"7472980","trades":"3"},"15:50":{"price":43700,"nominal":"74","volume":"3233800","trades":"7"},"15:49":{"price":43700,"nominal":"339","volume":"14800740","trades":"1"},"15:48":{"price":43660,"nominal":"36","volume":"1571760","trades":"2"},"15:47":{"price":43660,"nominal":"4","volume":"174640","trades":"1"},"15:46":{"price":43660,"nominal":"5","volume":"218120","trades":"2"},"15:45":{"price":43660,"nominal":"5","volume":"218120","trades":"2"},"15:44":{"price":43660,"nominal":"1","volume":"43660","trades":"1"},"15:43":{"price":43660,"nominal":"15","volume":"654600","trades":"2"},"15:42":{"price":43660,"nominal":"15","volume":"654600","trades":"2"},"15:41":{"price":43660,"nominal":"15","volume":"654600","trades":"2"},"15:40":{"price":43640,"nominal":"27","volume":"1178280","trades":"2"},"15:39":{"price":43640,"nominal":"188","volume":"8205240","trades":"4"},"15:38":{"price":43660,"nominal":"15","volume":"654900","trades":"1"},"15:37":{"price":43660,"nominal":"3","volume":"131160","trades":"1"},"15:36":{"price":43660,"nominal":"3","volume":"131160","trades":"1"},"15:35":{"price":43660,"nominal":"3","volume":"131160","trades":"1"},"15:34":{"price":43720,"nominal":"5","volume":"218500","trades":"1"},"15:33":{"price":43700,"nominal":"5","volume":"218500","trades":"1"},"15:32":{"price":43700,"nominal":"4","volume":"174880","trades":"1"},"15:31":{"price":43720,"nominal":"1","volume":"43640","trades":"1"},"15:30":{"price":43720,"nominal":"1","volume":"43640","trades":"1"},"15:29":{"price":43640,"nominal":"1","volume":"43720","trades":"1"},"15:28":{"price":43640,"nominal":"1","volume":"43720","trades":"1"},"15:27":{"price":43720,"nominal":"18","volume":"785820","trades":"2"},"15:26":{"price":43720,"nominal":"18","volume":"785820","trades":"2"},"15:25":{"price":43740,"nominal":"17","volume":"743340","trades":"3"},"15:24":{"price":43740,"nominal":"17","volume":"743340","trades":"3"},"15:23":{"price":43700,"nominal":"28","volume":"1222800","trades":"3"},"15:22":{"price":43700,"nominal":"28","volume":"1222800","trades":"3"},"15:21":{"price":43700,"nominal":"28","volume":"1222800","trades":"3"},"15:20":{"price":43640,"nominal":"14","volume":"610320","trades":"4"},"15:19":{"price":43640,"nominal":"14","volume":"610320","trades":"4"},"15:18":{"price":43660,"nominal":"100","volume":"4363800","trades":"3"},"15:17":{"price":43640,"nominal":"43","volume":"1877380","trades":"1"},"15:16":{"price":43640,"nominal":"43","volume":"1877380","trades":"1"},"15:15":{"price":43660,"nominal":"25","volume":"1091000","trades":"1"},"15:14":{"price":43640,"nominal":"36","volume":"1571500","trades":"8"},"15:13":{"price":43620,"nominal":"21","volume":"916020","trades":"2"},"15:12":{"price":43620,"nominal":"5","volume":"217820","trades":"2"},"15:11":{"price":43620,"nominal":"5","volume":"217820","trades":"2"},"15:10":{"price":43620,"nominal":"5","volume":"217820","trades":"2"},"15:09":{"price":43540,"nominal":"1","volume":"43600","trades":"1"},"15:08":{"price":43600,"nominal":"1","volume":"43640","trades":"1"},"15:07":{"price":43600,"nominal":"1","volume":"43640","trades":"1"},"15:06":{"price":43640,"nominal":"128","volume":"5590160","trades":"5"},"15:05":{"price":43680,"nominal":"15","volume":"655280","trades":"3"},"15:04":{"price":43680,"nominal":"15","volume":"655280","trades":"3"},"15:03":{"price":43680,"nominal":"15","volume":"655280","trades":"3"},"15:02":{"price":43700,"nominal":"11","volume":"480700","trades":"1"},"15:01":{"price":43700,"nominal":"63","volume":"2749260","trades":"4"},"15:00":{"price":43620,"nominal":"20","volume":"873260","trades":"3"},"14:59":{"price":43660,"nominal":"3","volume":"130860","trades":"2"},"14:58":{"price":43620,"nominal":"344","volume":"15025560","trades":"2"},"14:57":{"price":43620,"nominal":"344","volume":"15025560","trades":"2"},"14:56":{"price":43620,"nominal":"344","volume":"15025560","trades":"2"},"14:55":{"price":43680,"nominal":"96","volume":"4193280","trades":"5"},"14:54":{"price":43680,"nominal":"4","volume":"174740","trades":"2"},"14:53":{"price":43700,"nominal":"37","volume":"1616160","trades":"1"},"14:52":{"price":43680,"nominal":"3","volume":"130920","trades":"1"},"14:51":{"price":43640,"nominal":"43","volume":"1876520","trades":"3"},"14:50":{"price":43640,"nominal":"4","volume":"174560","trades":"1"},"14:49":{"price":43640,"nominal":"4","volume":"174560","trades":"1"},"14:48":{"price":43640,"nominal":"287","volume":"12518940","trades":"1"},"14:47":{"price":43620,"nominal":"112","volume":"4885440","trades":"1"},"14:46":{"price":43620,"nominal":"35","volume":"1526700","trades":"3"},"14:45":{"price":43620,"nominal":"5","volume":"218000","trades":"1"},"14:44":{"price":43600,"nominal":"1","volume":"43540","trades":"1"},"14:43":{"price":43540,"nominal":"77","volume":"3353080","trades":"2"},"14:42":{"price":43540,"nominal":"5","volume":"218120","trades":"1"},"14:41":{"price":43540,"nominal":"5","volume":"218120","trades":"1"},"14:40":{"price":43640,"nominal":"1","volume":"43580","trades":"2"},"14:39":{"price":43580,"nominal":"11","volume":"479240","trades":"6"},"14:38":{"price":43560,"nominal":"7","volume":"305500","trades":"3"},"14:37":{"price":43660,"nominal":"11","volume":"480040","trades":"3"},"14:36":{"price":43640,"nominal":"1","volume":"43640","trades":"1"},"14:35":{"price":43640,"nominal":"47","volume":"2050140","trades":"3"},"14:34":{"price":43620,"nominal":"7","volume":"305900","trades":"2"},"14:33":{"price":43620,"nominal":"7","volume":"305900","trades":"2"},"14:32":{"price":43700,"nominal":"22","volume":"960960","trades":"1"},"14:31":{"price":43680,"nominal":"8","volume":"349300","trades":"3"},"14:30":{"price":43680,"nominal":"8","volume":"349300","trades":"3"},"14:29":{"price":43680,"nominal":"8","volume":"349300","trades":"3"},"14:28":{"price":43660,"nominal":"8","volume":"348960","trades":"1"},"14:27":{"price":43620,"nominal":"101","volume":"4410620","trades":"7"},"14:26":{"price":43720,"nominal":"1","volume":"43680","trades":"1"},"14:25":{"price":43680,"nominal":"126","volume":"5506220","trades":"3"},"14:24":{"price":43680,"nominal":"126","volume":"5506220","trades":"3"},"14:23":{"price":43700,"nominal":"2","volume":"87240","trades":"1"},"14:22":{"price":43700,"nominal":"2","volume":"87240","trades":"1"},"14:21":{"price":43700,"nominal":"2","volume":"87240","trades":"1"},"14:20":{"price":43700,"nominal":"2","volume":"87240","trades":"1"},"14:19":{"price":43700,"nominal":"2","volume":"87240","trades":"1"},"14:18":{"price":43620,"nominal":"20","volume":"872480","trades":"3"},"14:17":{"price":43660,"nominal":"11","volume":"480480","trades":"1"},"14:16":{"price":43680,"nominal":"1","volume":"43680","trades":"1"},"14:15":{"price":43680,"nominal":"1","volume":"43680","trades":"1"},"14:14":{"price":43680,"nominal":"1","volume":"43680","trades":"1"},"14:13":{"price":43680,"nominal":"18","volume":"786600","trades":"1"},"14:12":{"price":43700,"nominal":"75","volume":"3275500","trades":"3"},"14:11":{"price":43640,"nominal":"10","volume":"436800","trades":"1"},"14:10":{"price":43680,"nominal":"18","volume":"786600","trades":"2"},"14:09":{"price":43680,"nominal":"18","volume":"786600","trades":"2"},"14:08":{"price":43700,"nominal":"7","volume":"305860","trades":"3"},"14:07":{"price":43680,"nominal":"58","volume":"2533440","trades":"2"},"14:06":{"price":43680,"nominal":"238","volume":"10395840","trades":"1"},"14:05":{"price":43680,"nominal":"238","volume":"10395840","trades":"1"},"14:04":{"price":43680,"nominal":"2","volume":"87320","trades":"1"},"14:03":{"price":43660,"nominal":"102","volume":"4447200","trades":"1"},"14:02":{"price":43600,"nominal":"17","volume":"740860","trades":"3"},"14:01":{"price":43580,"nominal":"4","volume":"174160","trades":"1"},"14:00":{"price":43540,"nominal":"70","volume":"3052000","trades":"1"},"13:59":{"price":43540,"nominal":"70","volume":"3052000","trades":"1"},"13:58":{"price":43600,"nominal":"4","volume":"174080","trades":"1"},"13:57":{"price":43600,"nominal":"4","volume":"174080","trades":"1"},"13:56":{"price":43520,"nominal":"22","volume":"958660","trades":"3"},"13:55":{"price":43520,"nominal":"22","volume":"958660","trades":"3"},"13:54":{"price":43620,"nominal":"67","volume":"2923880","trades":"1"},"13:53":{"price":43620,"nominal":"67","volume":"2923880","trades":"1"},"13:52":{"price":43640,"nominal":"66","volume":"2878120","trades":"4"},"13:51":{"price":43640,"nominal":"66","volume":"2878120","trades":"4"},"13:50":{"price":43600,"nominal":"4","volume":"174320","trades":"1"},"13:49":{"price":43580,"nominal":"17","volume":"742220","trades":"1"},"13:48":{"price":43580,"nominal":"17","volume":"742220","trades":"1"},"13:47":{"price":43660,"nominal":"2","volume":"87360","trades":"1"},"13:46":{"price":43680,"nominal":"125","volume":"5463000","trades":"8"},"13:45":{"price":43720,"nominal":"104","volume":"4551040","trades":"3"},"13:44":{"price":43760,"nominal":"121","volume":"5297160","trades":"6"},"13:43":{"price":43820,"nominal":"7","volume":"306880","trades":"1"},"13:42":{"price":43840,"nominal":"16","volume":"701120","trades":"2"},"13:41":{"price":43820,"nominal":"6","volume":"263000","trades":"2"},"13:40":{"price":43860,"nominal":"81","volume":"3549060","trades":"7"},"13:39":{"price":43860,"nominal":"81","volume":"3549060","trades":"7"},"13:38":{"price":43860,"nominal":"1","volume":"43840","trades":"1"},"13:37":{"price":43840,"nominal":"223","volume":"9774220","trades":"4"},"13:36":{"price":43840,"nominal":"223","volume":"9774220","trades":"4"},"13:35":{"price":43840,"nominal":"223","volume":"9774220","trades":"4"},"13:34":{"price":43800,"nominal":"191","volume":"8366440","trades":"6"},"13:33":{"price":43800,"nominal":"191","volume":"8366440","trades":"6"},"13:32":{"price":43800,"nominal":"23","volume":"1008300","trades":"4"},"13:31":{"price":43840,"nominal":"601","volume":"26346720","trades":"2"},"13:30":{"price":43840,"nominal":"47","volume":"2056880","trades":"5"},"13:29":{"price":43760,"nominal":"13","volume":"569540","trades":"2"},"13:28":{"price":43780,"nominal":"26","volume":"1137500","trades":"3"},"13:27":{"price":43780,"nominal":"26","volume":"1137500","trades":"3"},"13:26":{"price":43720,"nominal":"67","volume":"2930080","trades":"5"},"13:25":{"price":43720,"nominal":"1","volume":"43800","trades":"1"},"13:24":{"price":43800,"nominal":"2","volume":"87520","trades":"1"},"13:23":{"price":43760,"nominal":"2","volume":"87540","trades":"2"},"13:22":{"price":43780,"nominal":"27","volume":"1179980","trades":"3"},"13:21":{"price":43700,"nominal":"1","volume":"43720","trades":"1"},"13:20":{"price":43700,"nominal":"1","volume":"43720","trades":"1"},"13:19":{"price":43700,"nominal":"1","volume":"43720","trades":"1"},"13:18":{"price":43720,"nominal":"9","volume":"393480","trades":"1"},"13:17":{"price":43720,"nominal":"48","volume":"2099520","trades":"1"},"13:16":{"price":43720,"nominal":"48","volume":"2099520","trades":"1"},"13:15":{"price":43740,"nominal":"90","volume":"3933000","trades":"1"},"13:14":{"price":43700,"nominal":"22","volume":"960080","trades":"2"},"13:13":{"price":43640,"nominal":"63","volume":"2754300","trades":"2"},"13:12":{"price":43740,"nominal":"27","volume":"1180700","trades":"7"},"13:11":{"price":43760,"nominal":"10","volume":"437740","trades":"2"},"13:10":{"price":43780,"nominal":"2","volume":"87560","trades":"2"},"13:09":{"price":43780,"nominal":"4","volume":"174800","trades":"1"},"13:08":{"price":43700,"nominal":"2","volume":"87360","trades":"1"},"13:07":{"price":43700,"nominal":"2","volume":"87360","trades":"1"},"13:06":{"price":43680,"nominal":"8","volume":"350080","trades":"2"},"13:05":{"price":43760,"nominal":"59","volume":"2581860","trades":"2"},"13:04":{"price":43780,"nominal":"5","volume":"218840","trades":"2"},"13:03":{"price":43760,"nominal":"95","volume":"4155300","trades":"1"},"13:02":{"price":43740,"nominal":"52","volume":"2274480","trades":"1"},"13:01":{"price":43740,"nominal":"5","volume":"218860","trades":"2"},"13:00":{"price":43740,"nominal":"5","volume":"218860","trades":"2"},"12:59":{"price":43760,"nominal":"162","volume":"7102080","trades":"4"},"12:58":{"price":43760,"nominal":"162","volume":"7102080","trades":"4"},"12:57":{"price":43840,"nominal":"2","volume":"87600","trades":"1"},"12:56":{"price":43800,"nominal":"1","volume":"43800","trades":"1"},"12:55":{"price":43800,"nominal":"3","volume":"131280","trades":"1"},"12:54":{"price":43800,"nominal":"3","volume":"131280","trades":"1"},"12:53":{"price":43760,"nominal":"14","volume":"612900","trades":"2"},"12:52":{"price":43780,"nominal":"37","volume":"1621000","trades":"4"},"12:51":{"price":43780,"nominal":"37","volume":"1621000","trades":"4"},"12:50":{"price":43820,"nominal":"6","volume":"262460","trades":"2"},"12:49":{"price":43720,"nominal":"207","volume":"9066180","trades":"4"},"12:48":{"price":43760,"nominal":"36","volume":"1574220","trades":"4"},"12:47":{"price":43760,"nominal":"36","volume":"1574220","trades":"4"},"12:46":{"price":43660,"nominal":"78","volume":"3403860","trades":"6"},"12:45":{"price":43640,"nominal":"34","volume":"1481520","trades":"2"},"12:44":{"price":43560,"nominal":"4","volume":"174240","trades":"1"},"12:43":{"price":43560,"nominal":"10","volume":"435880","trades":"2"},"12:42":{"price":43580,"nominal":"46","volume":"2002880","trades":"2"},"12:41":{"price":43540,"nominal":"11","volume":"478500","trades":"2"},"12:40":{"price":43540,"nominal":"11","volume":"478500","trades":"2"},"12:39":{"price":43540,"nominal":"11","volume":"478500","trades":"2"},"12:38":{"price":43500,"nominal":"14","volume":"608900","trades":"5"},"12:37":{"price":43500,"nominal":"14","volume":"608900","trades":"5"},"12:36":{"price":43460,"nominal":"5","volume":"217400","trades":"1"},"12:35":{"price":43480,"nominal":"1","volume":"43460","trades":"1"},"12:34":{"price":43480,"nominal":"1","volume":"43460","trades":"1"},"12:33":{"price":43460,"nominal":"2","volume":"86920","trades":"1"},"12:32":{"price":43460,"nominal":"22","volume":"956640","trades":"3"},"12:31":{"price":43540,"nominal":"5","volume":"217740","trades":"2"},"12:30":{"price":43580,"nominal":"201","volume":"8759580","trades":"2"},"12:29":{"price":43580,"nominal":"4","volume":"174380","trades":"3"},"12:28":{"price":43580,"nominal":"2","volume":"87160","trades":"1"},"12:27":{"price":43580,"nominal":"15","volume":"654900","trades":"1"},"12:26":{"price":43660,"nominal":"22","volume":"960020","trades":"5"},"12:25":{"price":43700,"nominal":"16","volume":"699160","trades":"2"},"12:24":{"price":43700,"nominal":"16","volume":"699160","trades":"2"},"12:23":{"price":43680,"nominal":"20","volume":"874000","trades":"1"},"12:22":{"price":43700,"nominal":"60","volume":"2622000","trades":"6"},"12:21":{"price":43700,"nominal":"60","volume":"2621340","trades":"3"},"12:20":{"price":43640,"nominal":"1","volume":"43700","trades":"1"},"12:19":{"price":43640,"nominal":"1","volume":"43700","trades":"1"},"12:18":{"price":43700,"nominal":"63","volume":"2752160","trades":"4"},"12:17":{"price":43680,"nominal":"8","volume":"348960","trades":"5"},"12:16":{"price":43580,"nominal":"32","volume":"1396020","trades":"4"},"12:15":{"price":43680,"nominal":"2","volume":"87240","trades":"1"},"12:14":{"price":43620,"nominal":"9","volume":"393300","trades":"2"},"12:13":{"price":43740,"nominal":"12","volume":"524840","trades":"3"},"12:12":{"price":43740,"nominal":"36","volume":"1574000","trades":"2"},"12:11":{"price":43700,"nominal":"104","volume":"4544680","trades":"3"},"12:10":{"price":43700,"nominal":"7","volume":"305700","trades":"3"},"12:09":{"price":43600,"nominal":"407","volume":"17753760","trades":"3"},"12:08":{"price":43600,"nominal":"407","volume":"17753760","trades":"3"},"12:07":{"price":43620,"nominal":"27","volume":"1178440","trades":"3"},"12:06":{"price":43660,"nominal":"13","volume":"567400","trades":"2"},"12:05":{"price":43660,"nominal":"17","volume":"742580","trades":"2"},"12:04":{"price":43720,"nominal":"66","volume":"2881820","trades":"5"},"12:03":{"price":43700,"nominal":"38","volume":"1663600","trades":"1"},"12:02":{"price":43780,"nominal":"17","volume":"743720","trades":"4"},"12:01":{"price":43740,"nominal":"959","volume":"41908460","trades":"4"},"12:00":{"price":43700,"nominal":"9","volume":"393500","trades":"2"},"11:59":{"price":43740,"nominal":"11","volume":"480920","trades":"3"},"11:58":{"price":43720,"nominal":"12","volume":"524640","trades":"1"},"11:57":{"price":43720,"nominal":"13","volume":"568380","trades":"3"},"11:56":{"price":43740,"nominal":"4","volume":"174860","trades":"2"},"11:55":{"price":43700,"nominal":"87","volume":"3797700","trades":"6"},"11:54":{"price":43640,"nominal":"72","volume":"3145020","trades":"3"},"11:53":{"price":43680,"nominal":"85","volume":"3708660","trades":"4"},"11:52":{"price":43620,"nominal":"11","volume":"480280","trades":"2"},"11:51":{"price":43640,"nominal":"7","volume":"305560","trades":"2"},"11:50":{"price":43720,"nominal":"16","volume":"699820","trades":"2"},"11:49":{"price":43720,"nominal":"4","volume":"174880","trades":"2"},"11:48":{"price":43700,"nominal":"94","volume":"4113760","trades":"3"},"11:47":{"price":43780,"nominal":"271","volume":"11864380","trades":"3"},"11:46":{"price":43780,"nominal":"127","volume":"5563420","trades":"6"},"11:45":{"price":43840,"nominal":"5","volume":"218800","trades":"2"},"11:44":{"price":43760,"nominal":"3","volume":"131460","trades":"1"},"11:43":{"price":43820,"nominal":"4","volume":"175360","trades":"1"},"11:42":{"price":43840,"nominal":"602","volume":"26331600","trades":"1"},"11:41":{"price":43740,"nominal":"111","volume":"4865900","trades":"5"},"11:40":{"price":43820,"nominal":"103","volume":"4509360","trades":"3"},"11:39":{"price":43800,"nominal":"309","volume":"13534140","trades":"2"},"11:38":{"price":43780,"nominal":"55","volume":"2409180","trades":"5"},"11:37":{"price":43780,"nominal":"15","volume":"656400","trades":"1"},"11:36":{"price":43760,"nominal":"18","volume":"788520","trades":"4"},"11:35":{"price":43820,"nominal":"2","volume":"87480","trades":"1"},"11:34":{"price":43820,"nominal":"2","volume":"87480","trades":"1"},"11:33":{"price":43740,"nominal":"41","volume":"1792820","trades":"2"},"11:32":{"price":43700,"nominal":"194","volume":"8463060","trades":"3"},"11:31":{"price":43620,"nominal":"514","volume":"22420880","trades":"4"},"11:30":{"price":43620,"nominal":"514","volume":"22420880","trades":"4"},"11:29":{"price":43620,"nominal":"246","volume":"10740020","trades":"4"},"11:28":{"price":43660,"nominal":"13","volume":"567320","trades":"1"},"11:27":{"price":43660,"nominal":"13","volume":"567320","trades":"1"},"11:26":{"price":43640,"nominal":"17","volume":"741640","trades":"2"},"11:25":{"price":43620,"nominal":"8","volume":"348780","trades":"2"},"11:24":{"price":43560,"nominal":"234","volume":"10211460","trades":"4"},"11:23":{"price":43600,"nominal":"42","volume":"1831560","trades":"3"},"11:22":{"price":43660,"nominal":"12","volume":"524040","trades":"2"},"11:21":{"price":43560,"nominal":"21","volume":"913620","trades":"1"},"11:20":{"price":43500,"nominal":"6","volume":"261360","trades":"3"},"11:19":{"price":43560,"nominal":"8","volume":"348000","trades":"1"},"11:18":{"price":43500,"nominal":"4","volume":"174000","trades":"2"},"11:17":{"price":43500,"nominal":"3","volume":"130800","trades":"1"},"11:16":{"price":43600,"nominal":"27","volume":"1177640","trades":"2"},"11:15":{"price":43620,"nominal":"141","volume":"6148260","trades":"5"},"11:14":{"price":43600,"nominal":"1160","volume":"50553040","trades":"2"},"11:13":{"price":43620,"nominal":"10","volume":"436460","trades":"4"},"11:12":{"price":43600,"nominal":"5","volume":"217940","trades":"4"},"11:11":{"price":43560,"nominal":"1","volume":"43600","trades":"1"},"11:10":{"price":43600,"nominal":"14","volume":"609300","trades":"3"},"11:09":{"price":43520,"nominal":"1","volume":"43560","trades":"1"},"11:08":{"price":43560,"nominal":"12","volume":"522000","trades":"1"},"11:07":{"price":43500,"nominal":"8","volume":"347680","trades":"3"},"11:06":{"price":43460,"nominal":"7","volume":"304220","trades":"1"},"11:05":{"price":43460,"nominal":"2","volume":"86800","trades":"1"},"11:04":{"price":43460,"nominal":"2","volume":"86800","trades":"1"},"11:03":{"price":43400,"nominal":"6","volume":"260240","trades":"2"},"11:02":{"price":43360,"nominal":"22","volume":"952440","trades":"2"},"11:01":{"price":43360,"nominal":"22","volume":"952440","trades":"2"},"11:00":{"price":43260,"nominal":"4","volume":"173020","trades":"3"},"10:59":{"price":43340,"nominal":"46","volume":"1989960","trades":"1"},"10:58":{"price":43260,"nominal":"152","volume":"6578200","trades":"4"},"10:57":{"price":43240,"nominal":"12","volume":"519640","trades":"2"},"10:55":{"price":43320,"nominal":"93","volume":"4028780","trades":"2"},"10:54":{"price":43320,"nominal":"9","volume":"390060","trades":"1"},"10:53":{"price":43340,"nominal":"167","volume":"7225900","trades":"3"},"10:52":{"price":43220,"nominal":"46","volume":"1988240","trades":"1"},"10:51":{"price":43220,"nominal":"225","volume":"9742460","trades":"5"},"10:50":{"price":43280,"nominal":"90","volume":"3895560","trades":"2"},"10:49":{"price":43340,"nominal":"3","volume":"130040","trades":"2"},"10:47":{"price":43360,"nominal":"43","volume":"1863720","trades":"4"},"10:46":{"price":43380,"nominal":"59","volume":"2552540","trades":"2"},"10:45":{"price":43260,"nominal":"62","volume":"2678480","trades":"3"},"10:42":{"price":43200,"nominal":"8","volume":"345860","trades":"2"},"10:40":{"price":43320,"nominal":"499","volume":"21633520","trades":"4"},"10:39":{"price":43400,"nominal":"4","volume":"173540","trades":"2"},"10:38":{"price":43400,"nominal":"19","volume":"824140","trades":"2"},"10:37":{"price":43300,"nominal":"19","volume":"823480","trades":"3"},"10:35":{"price":43240,"nominal":"8","volume":"346400","trades":"1"},"10:33":{"price":43300,"nominal":"151","volume":"6547240","trades":"9"},"10:32":{"price":43360,"nominal":"313","volume":"13559820","trades":"7"},"10:30":{"price":43500,"nominal":"9","volume":"391100","trades":"3"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":30.7,"nominal":"58","volume":"1775","trades":"1"},"16:58":{"price":30.7,"nominal":"58","volume":"1775","trades":"1"},"16:57":{"price":30.7,"nominal":"58","volume":"1775","trades":"1"},"16:56":{"price":30.7,"nominal":"58","volume":"1775","trades":"1"},"16:55":{"price":30.7,"nominal":"58","volume":"1775","trades":"1"},"16:54":{"price":30.6,"nominal":"68","volume":"2081","trades":"3"},"16:53":{"price":30.6,"nominal":"68","volume":"2081","trades":"3"},"16:52":{"price":30.6,"nominal":"68","volume":"2081","trades":"3"},"16:51":{"price":30.6,"nominal":"68","volume":"2081","trades":"3"},"16:50":{"price":30.6,"nominal":"68","volume":"2081","trades":"3"},"16:49":{"price":30.6,"nominal":"68","volume":"2081","trades":"3"},"16:48":{"price":30.6,"nominal":"68","volume":"2081","trades":"3"},"16:47":{"price":30.6,"nominal":"68","volume":"2081","trades":"3"},"16:46":{"price":30.68,"nominal":"50","volume":"1534","trades":"1"},"16:45":{"price":30.68,"nominal":"50","volume":"1534","trades":"1"},"16:44":{"price":30.68,"nominal":"10","volume":"307","trades":"1"},"16:43":{"price":30.68,"nominal":"10","volume":"307","trades":"1"},"16:42":{"price":30.68,"nominal":"10","volume":"307","trades":"1"},"16:41":{"price":30.68,"nominal":"10","volume":"307","trades":"1"},"16:40":{"price":30.68,"nominal":"9","volume":"276","trades":"1"},"16:39":{"price":30.68,"nominal":"67","volume":"2056","trades":"1"},"16:38":{"price":30.68,"nominal":"67","volume":"2056","trades":"1"},"16:37":{"price":30.68,"nominal":"1","volume":"31","trades":"1"},"16:36":{"price":30.7,"nominal":"18","volume":"553","trades":"1"},"16:35":{"price":30.7,"nominal":"18","volume":"553","trades":"1"},"16:34":{"price":30.7,"nominal":"18","volume":"553","trades":"1"},"16:33":{"price":30.7,"nominal":"1","volume":"31","trades":"1"},"16:32":{"price":30.7,"nominal":"106","volume":"3247","trades":"3"},"16:31":{"price":30.7,"nominal":"106","volume":"3247","trades":"3"},"16:30":{"price":30.7,"nominal":"106","volume":"3247","trades":"3"},"16:29":{"price":30.7,"nominal":"106","volume":"3247","trades":"3"},"16:28":{"price":30.7,"nominal":"106","volume":"3247","trades":"3"},"16:27":{"price":30.62,"nominal":"14","volume":"429","trades":"1"},"16:26":{"price":30.62,"nominal":"14","volume":"429","trades":"1"},"16:25":{"price":30.62,"nominal":"14","volume":"429","trades":"1"},"16:24":{"price":30.62,"nominal":"14","volume":"429","trades":"1"},"16:23":{"price":30.62,"nominal":"14","volume":"429","trades":"1"},"16:22":{"price":30.61,"nominal":"48","volume":"1475","trades":"1"},"16:21":{"price":30.73,"nominal":"55","volume":"1689","trades":"2"},"16:20":{"price":30.73,"nominal":"55","volume":"1689","trades":"2"},"16:19":{"price":30.73,"nominal":"55","volume":"1689","trades":"2"},"16:18":{"price":30.7,"nominal":"183","volume":"5653","trades":"3"},"16:17":{"price":30.7,"nominal":"183","volume":"5653","trades":"3"},"16:16":{"price":30.7,"nominal":"183","volume":"5653","trades":"3"},"16:15":{"price":30.7,"nominal":"183","volume":"5653","trades":"3"},"16:14":{"price":30.7,"nominal":"183","volume":"5653","trades":"3"},"16:13":{"price":30.7,"nominal":"183","volume":"5653","trades":"3"},"16:12":{"price":30.7,"nominal":"183","volume":"5653","trades":"3"},"16:11":{"price":30.93,"nominal":"12","volume":"370","trades":"2"},"16:10":{"price":30.93,"nominal":"12","volume":"370","trades":"2"},"16:09":{"price":30.93,"nominal":"12","volume":"370","trades":"2"},"16:08":{"price":30.93,"nominal":"12","volume":"370","trades":"2"},"16:07":{"price":30.93,"nominal":"12","volume":"370","trades":"2"},"16:06":{"price":30.86,"nominal":"100","volume":"3075","trades":"2"},"16:05":{"price":30.72,"nominal":"21","volume":"645","trades":"3"},"16:04":{"price":30.72,"nominal":"21","volume":"645","trades":"3"},"16:03":{"price":30.72,"nominal":"21","volume":"645","trades":"3"},"16:02":{"price":30.72,"nominal":"21","volume":"645","trades":"3"},"16:01":{"price":30.72,"nominal":"21","volume":"645","trades":"3"},"16:00":{"price":30.72,"nominal":"21","volume":"645","trades":"3"},"15:59":{"price":30.72,"nominal":"32","volume":"989","trades":"1"},"15:58":{"price":30.72,"nominal":"32","volume":"989","trades":"1"},"15:57":{"price":30.72,"nominal":"32","volume":"989","trades":"1"},"15:56":{"price":30.72,"nominal":"32","volume":"989","trades":"1"},"15:55":{"price":30.72,"nominal":"32","volume":"989","trades":"1"},"15:54":{"price":30.72,"nominal":"32","volume":"989","trades":"1"},"15:53":{"price":30.72,"nominal":"32","volume":"989","trades":"1"},"15:52":{"price":30.72,"nominal":"32","volume":"989","trades":"1"},"15:51":{"price":30.91,"nominal":"3","volume":"92","trades":"4"},"15:50":{"price":30.82,"nominal":"27","volume":"831","trades":"2"},"15:49":{"price":30.82,"nominal":"27","volume":"831","trades":"2"},"15:48":{"price":30.82,"nominal":"27","volume":"831","trades":"2"},"15:47":{"price":30.82,"nominal":"27","volume":"831","trades":"2"},"15:46":{"price":30.82,"nominal":"27","volume":"831","trades":"2"},"15:45":{"price":30.82,"nominal":"27","volume":"831","trades":"2"},"15:44":{"price":30.82,"nominal":"27","volume":"831","trades":"2"},"15:43":{"price":30.79,"nominal":"8","volume":"247","trades":"2"},"15:42":{"price":30.79,"nominal":"8","volume":"247","trades":"2"},"15:41":{"price":30.79,"nominal":"8","volume":"247","trades":"2"},"15:40":{"price":30.79,"nominal":"8","volume":"247","trades":"2"},"15:39":{"price":30.85,"nominal":"4","volume":"123","trades":"2"},"15:38":{"price":30.85,"nominal":"4","volume":"123","trades":"2"},"15:37":{"price":30.85,"nominal":"4","volume":"123","trades":"2"},"15:36":{"price":30.85,"nominal":"4","volume":"123","trades":"2"},"15:35":{"price":30.85,"nominal":"4","volume":"123","trades":"2"},"15:34":{"price":30.85,"nominal":"4","volume":"123","trades":"2"},"15:33":{"price":30.85,"nominal":"4","volume":"123","trades":"2"},"15:32":{"price":30.84,"nominal":"5","volume":"154","trades":"1"},"15:31":{"price":30.84,"nominal":"5","volume":"154","trades":"1"},"15:30":{"price":30.84,"nominal":"5","volume":"154","trades":"1"},"15:29":{"price":30.77,"nominal":"43","volume":"1326","trades":"2"},"15:28":{"price":30.77,"nominal":"43","volume":"1326","trades":"2"},"15:27":{"price":30.77,"nominal":"43","volume":"1326","trades":"2"},"15:26":{"price":30.77,"nominal":"43","volume":"1326","trades":"2"},"15:25":{"price":30.77,"nominal":"43","volume":"1326","trades":"2"},"15:24":{"price":30.77,"nominal":"43","volume":"1326","trades":"2"},"15:23":{"price":30.77,"nominal":"43","volume":"1326","trades":"2"},"15:22":{"price":30.77,"nominal":"43","volume":"1326","trades":"2"},"15:21":{"price":30.77,"nominal":"43","volume":"1326","trades":"2"},"15:20":{"price":30.77,"nominal":"43","volume":"1326","trades":"2"},"15:19":{"price":30.77,"nominal":"43","volume":"1326","trades":"2"},"15:18":{"price":30.83,"nominal":"25","volume":"769","trades":"1"},"15:17":{"price":30.83,"nominal":"25","volume":"769","trades":"1"},"15:16":{"price":30.83,"nominal":"25","volume":"769","trades":"1"},"15:15":{"price":30.83,"nominal":"25","volume":"769","trades":"1"},"15:14":{"price":30.76,"nominal":"49","volume":"1508","trades":"5"},"15:13":{"price":30.81,"nominal":"25","volume":"770","trades":"2"},"15:12":{"price":30.81,"nominal":"25","volume":"770","trades":"2"},"15:11":{"price":30.81,"nominal":"25","volume":"770","trades":"2"},"15:10":{"price":30.81,"nominal":"25","volume":"770","trades":"2"},"15:09":{"price":30.81,"nominal":"25","volume":"770","trades":"2"},"15:08":{"price":30.81,"nominal":"25","volume":"770","trades":"2"},"15:07":{"price":30.81,"nominal":"25","volume":"770","trades":"2"},"15:06":{"price":30.81,"nominal":"25","volume":"770","trades":"2"},"15:05":{"price":30.81,"nominal":"25","volume":"770","trades":"2"},"15:04":{"price":30.81,"nominal":"25","volume":"770","trades":"2"},"15:03":{"price":30.81,"nominal":"25","volume":"770","trades":"2"},"15:02":{"price":30.81,"nominal":"25","volume":"770","trades":"2"},"15:01":{"price":30.81,"nominal":"25","volume":"770","trades":"2"},"15:00":{"price":30.78,"nominal":"8","volume":"246","trades":"3"},"14:59":{"price":30.78,"nominal":"8","volume":"246","trades":"3"},"14:58":{"price":30.71,"nominal":"29","volume":"892","trades":"3"},"14:57":{"price":30.71,"nominal":"29","volume":"892","trades":"3"},"14:56":{"price":30.71,"nominal":"29","volume":"892","trades":"3"},"14:55":{"price":30.71,"nominal":"29","volume":"892","trades":"3"},"14:54":{"price":30.71,"nominal":"29","volume":"892","trades":"3"},"14:53":{"price":30.71,"nominal":"29","volume":"892","trades":"3"},"14:52":{"price":30.71,"nominal":"29","volume":"892","trades":"3"},"14:51":{"price":30.71,"nominal":"29","volume":"892","trades":"3"},"14:50":{"price":30.7,"nominal":"1","volume":"31","trades":"1"},"14:49":{"price":30.7,"nominal":"1","volume":"31","trades":"1"},"14:48":{"price":30.7,"nominal":"1","volume":"31","trades":"1"},"14:47":{"price":30.7,"nominal":"1","volume":"31","trades":"1"},"14:46":{"price":30.7,"nominal":"1","volume":"31","trades":"1"},"14:45":{"price":30.78,"nominal":"30","volume":"921","trades":"1"},"14:44":{"price":30.7,"nominal":"2","volume":"61","trades":"4"},"14:43":{"price":30.7,"nominal":"2","volume":"61","trades":"4"},"14:42":{"price":30.7,"nominal":"2","volume":"61","trades":"4"},"14:41":{"price":30.71,"nominal":"7","volume":"215","trades":"2"},"14:40":{"price":30.71,"nominal":"7","volume":"215","trades":"2"},"14:39":{"price":30.71,"nominal":"7","volume":"215","trades":"2"},"14:38":{"price":30.79,"nominal":"17","volume":"524","trades":"1"},"14:37":{"price":30.84,"nominal":"15","volume":"462","trades":"2"},"14:36":{"price":30.84,"nominal":"15","volume":"462","trades":"2"},"14:35":{"price":30.84,"nominal":"15","volume":"462","trades":"2"},"14:34":{"price":30.84,"nominal":"15","volume":"462","trades":"2"},"14:33":{"price":30.84,"nominal":"15","volume":"462","trades":"2"},"14:32":{"price":30.84,"nominal":"15","volume":"462","trades":"2"},"14:31":{"price":30.8,"nominal":"49","volume":"1509","trades":"2"},"14:30":{"price":30.8,"nominal":"49","volume":"1509","trades":"2"},"14:29":{"price":30.8,"nominal":"49","volume":"1509","trades":"2"},"14:28":{"price":30.8,"nominal":"49","volume":"1509","trades":"2"},"14:27":{"price":30.8,"nominal":"49","volume":"1509","trades":"2"},"14:26":{"price":30.8,"nominal":"10","volume":"308","trades":"1"},"14:25":{"price":30.8,"nominal":"10","volume":"308","trades":"1"},"14:24":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:23":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:22":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:21":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:20":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:19":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:18":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:17":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:16":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:15":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:14":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:13":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:12":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:11":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:10":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:09":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:08":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:07":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:06":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:05":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:04":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:03":{"price":30.81,"nominal":"103","volume":"3157","trades":"2"},"14:02":{"price":30.65,"nominal":"21","volume":"644","trades":"4"},"14:01":{"price":30.81,"nominal":"17","volume":"523","trades":"1"},"14:00":{"price":30.78,"nominal":"17","volume":"524","trades":"1"},"13:59":{"price":30.78,"nominal":"17","volume":"524","trades":"1"},"13:58":{"price":30.78,"nominal":"17","volume":"524","trades":"1"},"13:57":{"price":30.78,"nominal":"17","volume":"524","trades":"1"},"13:56":{"price":30.78,"nominal":"17","volume":"524","trades":"1"},"13:55":{"price":30.78,"nominal":"17","volume":"524","trades":"1"},"13:54":{"price":30.78,"nominal":"17","volume":"524","trades":"1"},"13:53":{"price":30.78,"nominal":"17","volume":"524","trades":"1"},"13:52":{"price":30.78,"nominal":"17","volume":"524","trades":"1"},"13:51":{"price":30.78,"nominal":"17","volume":"524","trades":"1"},"13:50":{"price":30.78,"nominal":"17","volume":"524","trades":"1"},"13:49":{"price":30.78,"nominal":"17","volume":"524","trades":"1"},"13:48":{"price":30.78,"nominal":"17","volume":"524","trades":"1"},"13:47":{"price":30.78,"nominal":"17","volume":"524","trades":"1"},"13:46":{"price":30.8,"nominal":"22","volume":"678","trades":"4"},"13:45":{"price":30.9,"nominal":"15","volume":"465","trades":"1"},"13:44":{"price":30.9,"nominal":"15","volume":"465","trades":"1"},"13:43":{"price":30.9,"nominal":"15","volume":"465","trades":"1"},"13:42":{"price":30.97,"nominal":"75","volume":"2324","trades":"3"},"13:41":{"price":30.97,"nominal":"75","volume":"2324","trades":"3"},"13:40":{"price":30.97,"nominal":"75","volume":"2324","trades":"3"},"13:39":{"price":30.97,"nominal":"75","volume":"2324","trades":"3"},"13:38":{"price":30.99,"nominal":"16","volume":"495","trades":"3"},"13:37":{"price":30.99,"nominal":"16","volume":"495","trades":"3"},"13:36":{"price":30.99,"nominal":"16","volume":"495","trades":"3"},"13:35":{"price":30.99,"nominal":"16","volume":"495","trades":"3"},"13:34":{"price":30.99,"nominal":"16","volume":"495","trades":"3"},"13:33":{"price":30.99,"nominal":"16","volume":"495","trades":"3"},"13:32":{"price":30.99,"nominal":"16","volume":"495","trades":"3"},"13:31":{"price":30.92,"nominal":"8","volume":"247","trades":"3"},"13:30":{"price":30.92,"nominal":"8","volume":"247","trades":"3"},"13:29":{"price":30.92,"nominal":"8","volume":"247","trades":"3"},"13:28":{"price":30.92,"nominal":"8","volume":"247","trades":"3"},"13:27":{"price":30.92,"nominal":"8","volume":"247","trades":"3"},"13:26":{"price":30.91,"nominal":"31","volume":"959","trades":"2"},"13:25":{"price":30.95,"nominal":"9","volume":"278","trades":"2"},"13:24":{"price":30.95,"nominal":"9","volume":"278","trades":"2"},"13:23":{"price":30.95,"nominal":"9","volume":"278","trades":"2"},"13:22":{"price":30.95,"nominal":"9","volume":"278","trades":"2"},"13:21":{"price":30.95,"nominal":"9","volume":"278","trades":"2"},"13:20":{"price":30.95,"nominal":"9","volume":"278","trades":"2"},"13:19":{"price":30.95,"nominal":"9","volume":"278","trades":"2"},"13:18":{"price":30.95,"nominal":"9","volume":"278","trades":"2"},"13:17":{"price":30.85,"nominal":"7","volume":"216","trades":"1"},"13:16":{"price":30.85,"nominal":"7","volume":"216","trades":"1"},"13:15":{"price":30.88,"nominal":"95","volume":"2931","trades":"1"},"13:14":{"price":30.88,"nominal":"95","volume":"2931","trades":"1"},"13:13":{"price":30.88,"nominal":"95","volume":"2931","trades":"1"},"13:12":{"price":30.88,"nominal":"95","volume":"2931","trades":"1"},"13:11":{"price":30.88,"nominal":"95","volume":"2931","trades":"1"},"13:10":{"price":30.88,"nominal":"95","volume":"2931","trades":"1"},"13:09":{"price":30.88,"nominal":"95","volume":"2931","trades":"1"},"13:08":{"price":30.88,"nominal":"95","volume":"2931","trades":"1"},"13:07":{"price":30.88,"nominal":"95","volume":"2931","trades":"1"},"13:06":{"price":30.88,"nominal":"95","volume":"2931","trades":"1"},"13:05":{"price":30.85,"nominal":"5","volume":"154","trades":"1"},"13:04":{"price":30.85,"nominal":"5","volume":"154","trades":"1"},"13:03":{"price":30.85,"nominal":"5","volume":"154","trades":"1"},"13:02":{"price":30.85,"nominal":"5","volume":"154","trades":"1"},"13:01":{"price":30.85,"nominal":"161","volume":"4983","trades":"1"},"13:00":{"price":30.95,"nominal":"1","volume":"31","trades":"3"},"12:59":{"price":30.95,"nominal":"1","volume":"31","trades":"3"},"12:58":{"price":30.95,"nominal":"1","volume":"31","trades":"3"},"12:57":{"price":30.9,"nominal":"200","volume":"6181","trades":"1"},"12:56":{"price":30.9,"nominal":"200","volume":"6181","trades":"1"},"12:55":{"price":30.9,"nominal":"200","volume":"6181","trades":"1"},"12:54":{"price":30.9,"nominal":"200","volume":"6181","trades":"1"},"12:53":{"price":30.94,"nominal":"36","volume":"1111","trades":"6"},"12:52":{"price":30.94,"nominal":"36","volume":"1111","trades":"6"},"12:51":{"price":30.94,"nominal":"36","volume":"1111","trades":"6"},"12:50":{"price":30.87,"nominal":"21","volume":"646","trades":"2"},"12:49":{"price":30.67,"nominal":"98","volume":"3012","trades":"5"},"12:48":{"price":30.67,"nominal":"98","volume":"3012","trades":"5"},"12:47":{"price":30.67,"nominal":"98","volume":"3012","trades":"5"},"12:46":{"price":30.67,"nominal":"98","volume":"3012","trades":"5"},"12:45":{"price":30.66,"nominal":"14","volume":"429","trades":"2"},"12:44":{"price":30.66,"nominal":"14","volume":"429","trades":"2"},"12:43":{"price":30.66,"nominal":"6","volume":"184","trades":"1"},"12:42":{"price":30.66,"nominal":"32","volume":"978","trades":"1"},"12:41":{"price":30.66,"nominal":"32","volume":"978","trades":"1"},"12:40":{"price":30.66,"nominal":"32","volume":"978","trades":"1"},"12:39":{"price":30.66,"nominal":"32","volume":"978","trades":"1"},"12:38":{"price":30.66,"nominal":"32","volume":"978","trades":"1"},"12:37":{"price":30.66,"nominal":"32","volume":"978","trades":"1"},"12:36":{"price":30.66,"nominal":"32","volume":"978","trades":"1"},"12:35":{"price":30.66,"nominal":"32","volume":"978","trades":"1"},"12:34":{"price":30.66,"nominal":"32","volume":"978","trades":"1"},"12:33":{"price":30.55,"nominal":"6","volume":"183","trades":"1"},"12:32":{"price":30.53,"nominal":"20","volume":"616","trades":"2"},"12:31":{"price":30.8,"nominal":"63","volume":"1940","trades":"7"},"12:30":{"price":30.8,"nominal":"63","volume":"1940","trades":"7"},"12:29":{"price":30.8,"nominal":"63","volume":"1940","trades":"7"},"12:28":{"price":30.8,"nominal":"63","volume":"1940","trades":"7"},"12:27":{"price":30.8,"nominal":"63","volume":"1940","trades":"7"},"12:26":{"price":30.8,"nominal":"63","volume":"1940","trades":"7"},"12:25":{"price":30.8,"nominal":"63","volume":"1940","trades":"7"},"12:24":{"price":30.8,"nominal":"63","volume":"1940","trades":"7"},"12:23":{"price":30.8,"nominal":"63","volume":"1940","trades":"7"},"12:22":{"price":30.8,"nominal":"63","volume":"1940","trades":"7"},"12:21":{"price":30.8,"nominal":"2","volume":"62","trades":"1"},"12:20":{"price":30.8,"nominal":"2","volume":"62","trades":"1"},"12:19":{"price":30.8,"nominal":"2","volume":"62","trades":"1"},"12:18":{"price":30.75,"nominal":"123","volume":"3789","trades":"3"},"12:17":{"price":30.75,"nominal":"123","volume":"3789","trades":"3"},"12:16":{"price":30.75,"nominal":"123","volume":"3789","trades":"3"},"12:15":{"price":30.8,"nominal":"2","volume":"62","trades":"1"},"12:14":{"price":30.8,"nominal":"2","volume":"62","trades":"1"},"12:13":{"price":30.8,"nominal":"2","volume":"62","trades":"1"},"12:12":{"price":30.8,"nominal":"2","volume":"62","trades":"1"},"12:11":{"price":30.8,"nominal":"2","volume":"62","trades":"1"},"12:10":{"price":30.81,"nominal":"24","volume":"738","trades":"2"},"12:09":{"price":30.73,"nominal":"9","volume":"277","trades":"1"},"12:08":{"price":30.73,"nominal":"9","volume":"277","trades":"1"},"12:07":{"price":30.73,"nominal":"9","volume":"277","trades":"1"},"12:06":{"price":30.73,"nominal":"4","volume":"123","trades":"1"},"12:05":{"price":30.74,"nominal":"21","volume":"647","trades":"2"},"12:04":{"price":30.84,"nominal":"15","volume":"462","trades":"1"},"12:03":{"price":30.84,"nominal":"15","volume":"462","trades":"1"},"12:02":{"price":30.84,"nominal":"15","volume":"462","trades":"1"},"12:01":{"price":30.84,"nominal":"15","volume":"462","trades":"1"},"12:00":{"price":30.84,"nominal":"15","volume":"462","trades":"1"},"11:59":{"price":30.84,"nominal":"15","volume":"462","trades":"1"},"11:58":{"price":30.84,"nominal":"15","volume":"462","trades":"1"},"11:57":{"price":30.84,"nominal":"15","volume":"462","trades":"1"},"11:56":{"price":30.88,"nominal":"24","volume":"740","trades":"4"},"11:55":{"price":30.88,"nominal":"24","volume":"740","trades":"4"},"11:54":{"price":30.82,"nominal":"25","volume":"768","trades":"3"},"11:53":{"price":30.82,"nominal":"25","volume":"768","trades":"3"},"11:52":{"price":30.73,"nominal":"26","volume":"803","trades":"3"},"11:51":{"price":30.73,"nominal":"26","volume":"803","trades":"3"},"11:50":{"price":30.73,"nominal":"26","volume":"803","trades":"3"},"11:49":{"price":30.88,"nominal":"10","volume":"309","trades":"1"},"11:48":{"price":30.88,"nominal":"10","volume":"309","trades":"1"},"11:47":{"price":30.88,"nominal":"10","volume":"309","trades":"1"},"11:46":{"price":30.87,"nominal":"75","volume":"2317","trades":"2"},"11:45":{"price":30.89,"nominal":"6","volume":"185","trades":"2"},"11:44":{"price":30.89,"nominal":"6","volume":"185","trades":"2"},"11:43":{"price":30.89,"nominal":"6","volume":"185","trades":"2"},"11:42":{"price":30.89,"nominal":"6","volume":"185","trades":"2"},"11:41":{"price":30.89,"nominal":"6","volume":"185","trades":"2"},"11:40":{"price":30.89,"nominal":"6","volume":"185","trades":"2"},"11:39":{"price":30.78,"nominal":"10","volume":"308","trades":"1"},"11:38":{"price":30.78,"nominal":"10","volume":"308","trades":"1"},"11:37":{"price":30.78,"nominal":"27","volume":"829","trades":"1"},"11:36":{"price":30.78,"nominal":"27","volume":"829","trades":"1"},"11:35":{"price":30.69,"nominal":"16","volume":"491","trades":"3"},"11:34":{"price":30.69,"nominal":"16","volume":"491","trades":"3"},"11:33":{"price":30.69,"nominal":"16","volume":"491","trades":"3"},"11:32":{"price":30.69,"nominal":"16","volume":"491","trades":"3"},"11:31":{"price":30.68,"nominal":"7","volume":"215","trades":"2"},"11:30":{"price":30.68,"nominal":"7","volume":"215","trades":"2"},"11:29":{"price":30.68,"nominal":"7","volume":"215","trades":"2"},"11:28":{"price":30.61,"nominal":"16","volume":"489","trades":"1"},"11:27":{"price":30.61,"nominal":"16","volume":"489","trades":"1"},"11:26":{"price":30.61,"nominal":"16","volume":"489","trades":"1"},"11:25":{"price":30.61,"nominal":"16","volume":"489","trades":"1"},"11:24":{"price":30.61,"nominal":"16","volume":"489","trades":"1"},"11:23":{"price":30.61,"nominal":"16","volume":"489","trades":"1"},"11:22":{"price":30.61,"nominal":"16","volume":"489","trades":"1"},"11:21":{"price":30.61,"nominal":"16","volume":"489","trades":"1"},"11:20":{"price":30.52,"nominal":"32","volume":"979","trades":"3"},"11:19":{"price":30.52,"nominal":"32","volume":"979","trades":"3"},"11:18":{"price":30.52,"nominal":"32","volume":"979","trades":"3"},"11:17":{"price":30.58,"nominal":"1","volume":"31","trades":"2"},"11:16":{"price":30.58,"nominal":"1","volume":"31","trades":"2"},"11:15":{"price":30.58,"nominal":"1","volume":"31","trades":"2"},"11:14":{"price":30.72,"nominal":"1","volume":"31","trades":"1"},"11:13":{"price":30.72,"nominal":"1","volume":"31","trades":"1"},"11:12":{"price":30.72,"nominal":"1","volume":"31","trades":"1"},"11:11":{"price":30.6,"nominal":"1","volume":"31","trades":"1"},"11:10":{"price":30.6,"nominal":"8","volume":"243","trades":"1"},"11:09":{"price":30.6,"nominal":"8","volume":"243","trades":"1"},"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:59":{"price":30.35,"nominal":"32","volume":"977","trades":"1"},"10:58":{"price":30.49,"nominal":"28","volume":"850","trades":"3"},"10:57":{"price":30.37,"nominal":"1","volume":"31","trades":"2"},"10:47":{"price":30.5,"nominal":"5","volume":"152","trades":"1"},"10:46":{"price":30.53,"nominal":"1","volume":"30","trades":"2"},"10:39":{"price":30.38,"nominal":"17","volume":"525","trades":"2"},"10:33":{"price":30.9,"nominal":"114","volume":"3480","trades":"7"},"10:32":{"price":30.5,"nominal":"86","volume":"2631","trades":"6"},"10:30":{"price":31,"nominal":"145","volume":"4495","trades":"4"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:58":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:57":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:56":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:55":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:54":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:53":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:52":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:51":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:50":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:49":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:48":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:47":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:46":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:45":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:44":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:43":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:42":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:41":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:40":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:39":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:38":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:37":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:36":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:35":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:34":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:33":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:32":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:31":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:30":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:29":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:28":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:27":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:26":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:25":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:24":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:23":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:22":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:21":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:20":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:19":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:18":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:17":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:16":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:15":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:14":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:13":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:12":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:11":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:10":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:09":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:08":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:07":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:06":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:05":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:04":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:03":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:02":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:01":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"16:00":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:59":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:58":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:57":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:56":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:55":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:54":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:53":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:52":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:51":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:50":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:49":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:48":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:47":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:46":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:45":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:44":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:43":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:42":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:41":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:40":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:39":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:38":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:37":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:36":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:35":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:34":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:33":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:32":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:31":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:30":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:29":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:28":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:27":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:26":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:25":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:24":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:23":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:22":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:21":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:20":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:19":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:18":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:17":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:16":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:15":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:14":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:13":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:12":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:11":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:10":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:09":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:08":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:07":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:06":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:05":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:04":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:03":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:02":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:01":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"15:00":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:59":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:58":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:57":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:56":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:55":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:54":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:53":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:52":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:51":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:50":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:49":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:48":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:47":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:46":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:45":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:44":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:43":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:42":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:41":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:40":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:39":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:38":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:37":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:36":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:35":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:34":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:33":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:32":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:31":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:30":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:29":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:28":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:27":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:26":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:25":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:24":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:23":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:22":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:21":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:20":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:19":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:18":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:17":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:16":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:15":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:14":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:13":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:12":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:11":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:10":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:09":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:08":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:07":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:06":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:05":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:04":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:03":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:02":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:01":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"14:00":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:59":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:58":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:57":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:56":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:55":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:54":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:53":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:52":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:51":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:50":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:49":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:48":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:47":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:46":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:45":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:44":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:43":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:42":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:41":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:40":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:39":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:38":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:37":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:36":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:35":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:34":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:33":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:32":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:31":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:30":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:29":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:28":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:27":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:26":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:25":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:24":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:23":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:22":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:21":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:20":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:19":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:18":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:17":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:16":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:15":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:14":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:13":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:12":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:11":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:10":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:09":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:08":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:07":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:06":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:05":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:04":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:03":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:02":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:01":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"13:00":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:59":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:58":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:57":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:56":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:55":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:54":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:53":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:52":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:51":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:50":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:49":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:48":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:47":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:46":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:45":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:44":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:43":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:42":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:41":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:40":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:39":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:38":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:37":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:36":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:35":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:34":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:33":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:32":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:31":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:30":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:29":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:28":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:27":{"price":29.6,"nominal":"0","volume":"0","trades":"1"},"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":43040,"return":1.16},"1w":{"date":"2026-03-12","prev":42020,"return":3.62},"1m":{"date":"2026-02-19","prev":40060,"return":8.69},"3m":{"date":"2025-12-19","prev":34220,"return":27.24},"6m":{"date":"2025-09-19","prev":69050,"return":-36.94},"9m":{"date":"2025-06-19","prev":53700,"return":-18.92},"1y":{"date":"2025-03-19","prev":59900,"return":-27.31}}}}},"XLF":{"ticker":"XLF","name":"ETF SPDR Financial","kind":"etf","img":"SPDR","currency":{"ARS":"XLF"},"data":{"ARS":{"daily":{"2026-03-19":{"price":36000,"nominal":"7164","volume":"256713120"},"2026-03-18":{"price":36000,"nominal":"2318","volume":"84020320"},"2026-03-17":{"price":36360,"nominal":"4982","volume":"182148980"},"2026-03-16":{"price":36280,"nominal":"5119","volume":"185158020"},"2026-03-13":{"price":35880,"nominal":"5207","volume":"186384000"},"2026-03-12":{"price":35560,"nominal":"13858","volume":"495890160"},"2026-03-11":{"price":36120,"nominal":"2637","volume":"95289240"},"2026-03-10":{"price":36680,"nominal":"10372","volume":"381902320"},"2026-03-09":{"price":37060,"nominal":"5935","volume":"217941000"},"2026-03-06":{"price":37320,"nominal":"5087","volume":"189178940"},"2026-03-05":{"price":37680,"nominal":"2784","volume":"104820980"},"2026-03-04":{"price":37860,"nominal":"3011","volume":"113756920"},"2026-03-03":{"price":38140,"nominal":"7111","volume":"267043160"},"2026-03-02":{"price":37600,"nominal":"3669","volume":"137500920"},"2026-02-27":{"price":37480,"nominal":"5515","volume":"209081900"},"2026-02-26":{"price":38920,"nominal":"3726","volume":"144254920"},"2026-02-25":{"price":38200,"nominal":"7897","volume":"297869620"},"2026-02-24":{"price":36880,"nominal":"7916","volume":"290765280"},"2026-02-23":{"price":36560,"nominal":"3512","volume":"129132700"},"2026-02-20":{"price":37800,"nominal":"7362","volume":"278835300"},"2026-02-19":{"price":37660,"nominal":"4458","volume":"167946540"},"2026-02-18":{"price":38260,"nominal":"6538","volume":"252131320"},"2026-02-13":{"price":37900,"nominal":"3826","volume":"145508380"},"2026-02-12":{"price":38100,"nominal":"5362","volume":"205462940"},"2026-02-11":{"price":39040,"nominal":"12254","volume":"476656360"},"2026-02-10":{"price":39380,"nominal":"5404","volume":"213683720"},"2026-02-09":{"price":40040,"nominal":"3187","volume":"127981680"},"2026-02-06":{"price":40460,"nominal":"8884","volume":"360321380"},"2026-02-05":{"price":40180,"nominal":"7003","volume":"281165420"},"2026-02-04":{"price":40360,"nominal":"9553","volume":"383911200"},"2026-02-03":{"price":39980,"nominal":"5312","volume":"212943820"},"2026-02-02":{"price":40380,"nominal":"7781","volume":"313872080"},"2026-01-30":{"price":40180,"nominal":"10897","volume":"437765660"},"2026-01-29":{"price":40280,"nominal":"35073","volume":"1411555360"},"2026-01-28":{"price":39920,"nominal":"4329","volume":"172991860"},"2026-01-27":{"price":39980,"nominal":"2819","volume":"113288500"},"2026-01-26":{"price":40500,"nominal":"4660","volume":"187959240"},"2026-01-23":{"price":40260,"nominal":"3723","volume":"149625660"},"2026-01-22":{"price":40520,"nominal":"4485","volume":"182097140"},"2026-01-21":{"price":40640,"nominal":"3617","volume":"146966400"},"2026-01-20":{"price":40420,"nominal":"8397","volume":"342162380"},"2026-01-19":{"price":40880,"nominal":"823","volume":"33506220"},"2026-01-16":{"price":41480,"nominal":"5093","volume":"210840600"},"2026-01-15":{"price":41160,"nominal":"8090","volume":"333656300"},"2026-01-14":{"price":41060,"nominal":"30180","volume":"1245490440"},"2026-01-13":{"price":41520,"nominal":"4904","volume":"204360320"},"2026-01-12":{"price":42200,"nominal":"3908","volume":"164804860"},"2026-01-09":{"price":42800,"nominal":"2734","volume":"117305320"},"2026-01-08":{"price":42940,"nominal":"2474","volume":"106024120"},"2026-01-07":{"price":42780,"nominal":"2399","volume":"102947320"},"2026-01-06":{"price":43440,"nominal":"2691","volume":"116443580"},"2026-01-05":{"price":43440,"nominal":"2967","volume":"128016380"},"2026-01-02":{"price":42380,"nominal":"2066","volume":"86863160"},"2025-12-30":{"price":42020,"nominal":"2132","volume":"90213860"},"2025-12-29":{"price":42240,"nominal":"6814","volume":"288624520"},"2025-12-26":{"price":42540,"nominal":"1144","volume":"48728460"},"2025-12-24":{"price":42640,"nominal":"489","volume":"20821100"},"2025-12-23":{"price":42300,"nominal":"1915","volume":"81666320"},"2025-12-22":{"price":42800,"nominal":"2358","volume":"100489560"},"2025-12-19":{"price":42460,"nominal":"3559","volume":"150809860"},"2025-12-18":{"price":42160,"nominal":"2127","volume":"90134640"},"2025-12-17":{"price":42600,"nominal":"9259","volume":"393086380"},"2025-12-16":{"price":42280,"nominal":"2827","volume":"119329340"},"2025-12-15":{"price":42080,"nominal":"2309","volume":"96764000"},"2025-12-12":{"price":41480,"nominal":"2003","volume":"83055860"},"2025-12-11":{"price":41380,"nominal":"3607","volume":"148312900"},"2025-12-10":{"price":40460,"nominal":"3113","volume":"125426180"},"2025-12-09":{"price":40040,"nominal":"1624","volume":"65318820"},"2025-12-05":{"price":40600,"nominal":"2246","volume":"90804060"},"2025-12-04":{"price":40540,"nominal":"3991","volume":"161849140"},"2025-12-03":{"price":40460,"nominal":"2377","volume":"96088580"},"2025-12-02":{"price":40380,"nominal":"3537","volume":"142441760"},"2025-12-01":{"price":40220,"nominal":"2161","volume":"86880380"},"2025-11-28":{"price":40620,"nominal":"8237","volume":"334126320"},"2025-11-27":{"price":40200,"nominal":"1230","volume":"50122740"},"2025-11-26":{"price":40780,"nominal":"4225","volume":"171615920"},"2025-11-25":{"price":40160,"nominal":"2685","volume":"106338080"},"2025-11-21":{"price":39020,"nominal":"598","volume":"23162320"},"2025-11-20":{"price":38440,"nominal":"1738","volume":"66877500"},"2025-11-19":{"price":37940,"nominal":"3840","volume":"145485900"},"2025-11-18":{"price":37980,"nominal":"4002","volume":"152061100"},"2025-11-17":{"price":38200,"nominal":"3304","volume":"127800600"},"2025-11-14":{"price":39120,"nominal":"2828","volume":"110384260"},"2025-11-13":{"price":39400,"nominal":"4726","volume":"186717640"},"2025-11-12":{"price":39520,"nominal":"3613","volume":"142545060"},"2025-11-11":{"price":39360,"nominal":"2990","volume":"117367680"},"2025-11-10":{"price":39300,"nominal":"2648","volume":"103066720"},"2025-11-07":{"price":38800,"nominal":"2424","volume":"94507180"},"2025-11-06":{"price":39360,"nominal":"2573","volume":"100989280"},"2025-11-05":{"price":39380,"nominal":"5746","volume":"227380140"},"2025-11-04":{"price":39540,"nominal":"2066","volume":"81838640"},"2025-11-03":{"price":39800,"nominal":"6924","volume":"272969400"},"2025-10-31":{"price":39520,"nominal":"9303","volume":"363449740"},"2025-10-30":{"price":39020,"nominal":"2654","volume":"103807360"},"2025-10-29":{"price":38740,"nominal":"7131","volume":"275995300"},"2025-10-28":{"price":39560,"nominal":"3644","volume":"144042720"},"2025-10-27":{"price":38260,"nominal":"6583","volume":"252293180"},"2025-10-24":{"price":41640,"nominal":"2948","volume":"121956520"},"2025-10-23":{"price":40920,"nominal":"6389","volume":"264262500"},"2025-10-22":{"price":42180,"nominal":"8858","volume":"374331380"},"2025-10-21":{"price":42560,"nominal":"7536","volume":"314935060"},"2025-10-20":{"price":41320,"nominal":"4601","volume":"189310900"},"2025-10-17":{"price":40340,"nominal":"3611","volume":"142753600"},"2025-10-16":{"price":38540,"nominal":"5238","volume":"202119600"},"2025-10-15":{"price":38920,"nominal":"6829","volume":"266590420"},"2025-10-14":{"price":39260,"nominal":"2452","volume":"94614060"},"2025-10-13":{"price":37780,"nominal":"3880","volume":"145823580"},"2025-10-09":{"price":38800,"nominal":"7810","volume":"315243180"},"2025-10-08":{"price":41500,"nominal":"3864","volume":"161586660"},"2025-10-07":{"price":41940,"nominal":"4162","volume":"172465900"},"2025-10-06":{"price":40800,"nominal":"2956","volume":"120965020"},"2025-10-03":{"price":41040,"nominal":"6146","volume":"254467840"},"2025-10-02":{"price":41500,"nominal":"7551","volume":"315024680"},"2025-10-01":{"price":41820,"nominal":"4306","volume":"180708780"},"2025-09-30":{"price":41560,"nominal":"8476","volume":"346403760"},"2025-09-29":{"price":40280,"nominal":"2997","volume":"119680940"},"2025-09-26":{"price":39600,"nominal":"4072","volume":"155507500"},"2025-09-25":{"price":37380,"nominal":"8373","volume":"310878240"},"2025-09-24":{"price":37360,"nominal":"5016","volume":"187429880"},"2025-09-23":{"price":38080,"nominal":"4862","volume":"182147160"},"2025-09-22":{"price":38860,"nominal":"8137","volume":"317444380"},"2025-09-19":{"price":42480,"nominal":"5035","volume":"212060360"},"2025-09-18":{"price":42220,"nominal":"9832","volume":"407137460"},"2025-09-17":{"price":40420,"nominal":"6704","volume":"269836640"},"2025-09-16":{"price":39580,"nominal":"3793","volume":"150017720"},"2025-09-15":{"price":40060,"nominal":"10564","volume":"420912620"},"2025-09-12":{"price":39800,"nominal":"4984","volume":"196417420"},"2025-09-11":{"price":39040,"nominal":"5426","volume":"209955460"},"2025-09-10":{"price":38160,"nominal":"6807","volume":"258592000"},"2025-09-09":{"price":38380,"nominal":"6579","volume":"252008780"},"2025-09-08":{"price":38220,"nominal":"4493","volume":"171281460"},"2025-09-05":{"price":36875,"nominal":"5061","volume":"188050175"},"2025-09-04":{"price":37250,"nominal":"2599","volume":"96566550"},"2025-09-03":{"price":36550,"nominal":"4020","volume":"146877650"},"2025-09-02":{"price":36650,"nominal":"4475","volume":"163640900"},"2025-09-01":{"price":37450,"nominal":"1089","volume":"40802200"},"2025-08-29":{"price":36600,"nominal":"7753","volume":"280610850"},"2025-08-28":{"price":36175,"nominal":"2051","volume":"74276475"},"2025-08-27":{"price":36600,"nominal":"1457","volume":"53498950"},"2025-08-26":{"price":36425,"nominal":"4253","volume":"154112325"},"2025-08-25":{"price":36300,"nominal":"2329","volume":"84128375"},"2025-08-22":{"price":35725,"nominal":"5161","volume":"183691925"},"2025-08-21":{"price":34775,"nominal":"1433","volume":"49731850"},"2025-08-20":{"price":34625,"nominal":"7272","volume":"251795525"},"2025-08-19":{"price":34275,"nominal":"1774","volume":"60779900"},"2025-08-18":{"price":34150,"nominal":"1266","volume":"43268525"},"2025-08-14":{"price":34650,"nominal":"2287","volume":"79504700"},"2025-08-13":{"price":34900,"nominal":"3640","volume":"126625450"},"2025-08-12":{"price":34775,"nominal":"1656","volume":"57472525"},"2025-08-11":{"price":34425,"nominal":"1037","volume":"35802275"},"2025-08-08":{"price":34500,"nominal":"3145","volume":"108803400"},"2025-08-07":{"price":34125,"nominal":"1650","volume":"56579600"},"2025-08-06":{"price":34650,"nominal":"3020","volume":"104719025"},"2025-08-05":{"price":34750,"nominal":"1487","volume":"51881150"},"2025-08-04":{"price":35150,"nominal":"1461","volume":"51416650"},"2025-08-01":{"price":35200,"nominal":"2330","volume":"81723425"},"2025-07-31":{"price":35625,"nominal":"2126","volume":"76105500"},"2025-07-30":{"price":34650,"nominal":"1767","volume":"60745275"},"2025-07-29":{"price":34075,"nominal":"1533","volume":"52700875"},"2025-07-28":{"price":34400,"nominal":"1409","volume":"48471725"},"2025-07-25":{"price":34425,"nominal":"2457","volume":"83810225"},"2025-07-24":{"price":33825,"nominal":"1472","volume":"49881450"},"2025-07-23":{"price":33550,"nominal":"1855","volume":"62109375"},"2025-07-22":{"price":33375,"nominal":"1709","volume":"57090850"},"2025-07-21":{"price":33725,"nominal":"1493","volume":"50884600"},"2025-07-18":{"price":34125,"nominal":"2667","volume":"90583750"},"2025-07-17":{"price":33700,"nominal":"1333","volume":"44661275"},"2025-07-16":{"price":33125,"nominal":"2677","volume":"87987700"},"2025-07-15":{"price":33050,"nominal":"12914","volume":"432971800"},"2025-07-14":{"price":34050,"nominal":"2935","volume":"98997200"},"2025-07-11":{"price":33150,"nominal":"10054","volume":"332625500"},"2025-07-10":{"price":33525,"nominal":"3272","volume":"109236050"},"2025-07-08":{"price":32850,"nominal":"4173","volume":"138028725"},"2025-07-07":{"price":33650,"nominal":"5151","volume":"172167750"},"2025-07-04":{"price":33775,"nominal":"1299","volume":"44293175"},"2025-07-03":{"price":33075,"nominal":"13042","volume":"427599450"},"2025-07-02":{"price":32550,"nominal":"4433","volume":"144258800"},"2025-07-01":{"price":32475,"nominal":"2375","volume":"76116300"},"2025-06-30":{"price":31825,"nominal":"12697","volume":"402291775"},"2025-06-27":{"price":31125,"nominal":"1700","volume":"52995950"},"2025-06-26":{"price":31100,"nominal":"1554","volume":"48285075"},"2025-06-25":{"price":30900,"nominal":"1839","volume":"56244775"},"2025-06-24":{"price":30675,"nominal":"5825","volume":"178763475"},"2025-06-23":{"price":30125,"nominal":"3359","volume":"99625175"},"2025-06-19":{"price":28975,"nominal":"713","volume":"20699175"},"2025-06-18":{"price":29300,"nominal":"1695","volume":"49817200"},"2025-06-17":{"price":29650,"nominal":"1477","volume":"44005000"},"2025-06-13":{"price":29700,"nominal":"54056","volume":"1612206950"},"2025-06-12":{"price":30300,"nominal":"1414","volume":"42926725"},"2025-06-11":{"price":30300,"nominal":"2167","volume":"65951775"},"2025-06-10":{"price":30500,"nominal":"3867","volume":"117750625"},"2025-06-09":{"price":30625,"nominal":"1305","volume":"39804300"},"2025-06-06":{"price":30700,"nominal":"1808","volume":"55423300"},"2025-06-05":{"price":30250,"nominal":"3077","volume":"93718100"},"2025-06-04":{"price":30450,"nominal":"2539","volume":"77461450"},"2025-06-03":{"price":30525,"nominal":"5388","volume":"163891950"},"2025-06-02":{"price":30350,"nominal":"2218","volume":"67076150"},"2025-05-30":{"price":30725,"nominal":"1547","volume":"47377675"},"2025-05-29":{"price":30275,"nominal":"3195","volume":"95980250"},"2025-05-28":{"price":29700,"nominal":"2734","volume":"81429150"},"2025-05-27":{"price":29825,"nominal":"2586","volume":"76527900"},"2025-05-26":{"price":28625,"nominal":"328","volume":"9541300"},"2025-05-23":{"price":29075,"nominal":"2325","volume":"67377850"},"2025-05-22":{"price":29075,"nominal":"3347","volume":"97636425"},"2025-05-21":{"price":29225,"nominal":"2261","volume":"66662000"},"2025-05-20":{"price":29950,"nominal":"2959","volume":"88513575"},"2025-05-19":{"price":30025,"nominal":"3440","volume":"102824850"},"2025-05-16":{"price":30200,"nominal":"1638","volume":"49360925"},"2025-05-15":{"price":29825,"nominal":"2337","volume":"69349950"},"2025-05-14":{"price":29425,"nominal":"2377","volume":"69924025"},"2025-05-13":{"price":29525,"nominal":"9640","volume":"284797900"},"2025-05-12":{"price":29425,"nominal":"2454","volume":"71784400"},"2025-05-09":{"price":28775,"nominal":"3225","volume":"92390600"},"2025-05-08":{"price":28900,"nominal":"2955","volume":"85461825"},"2025-05-07":{"price":28825,"nominal":"2808","volume":"81909750"},"2025-05-06":{"price":29800,"nominal":"1946","volume":"58274275"},"2025-05-05":{"price":29975,"nominal":"1138","volume":"33918125"},"2025-04-30":{"price":29075,"nominal":"836","volume":"24099250"},"2025-04-29":{"price":28975,"nominal":"2071","volume":"59795375"},"2025-04-28":{"price":28800,"nominal":"1997","volume":"57000175"},"2025-04-25":{"price":28900,"nominal":"3741","volume":"107295150"},"2025-04-24":{"price":29025,"nominal":"5695","volume":"163732900"},"2025-04-23":{"price":28225,"nominal":"5094","volume":"143508975"},"2025-04-22":{"price":27325,"nominal":"1942","volume":"51837500"},"2025-04-21":{"price":25925,"nominal":"16189","volume":"410742050"},"2025-04-16":{"price":27500,"nominal":"3381","volume":"95161250"},"2025-04-15":{"price":29375,"nominal":"3767","volume":"111372275"},"2025-04-14":{"price":29700,"nominal":"10199","volume":"299242625"},"2025-04-11":{"price":31250,"nominal":"7054","volume":"221281625"},"2025-04-10":{"price":31225,"nominal":"10320","volume":"319022375"},"2025-04-09":{"price":31750,"nominal":"6571","volume":"200389950"},"2025-04-08":{"price":29875,"nominal":"12920","volume":"397380475"},"2025-04-07":{"price":30025,"nominal":"12077","volume":"359874900"},"2025-04-04":{"price":29475,"nominal":"0","volume":"0"},"2025-04-03":{"price":31450,"nominal":"5040","volume":"159847525"},"2025-04-01":{"price":32525,"nominal":"4212","volume":"137358000"},"2025-03-31":{"price":32775,"nominal":"5593","volume":"182085000"},"2025-03-28":{"price":32150,"nominal":"3887","volume":"125040075"},"2025-03-27":{"price":32525,"nominal":"12028","volume":"390625250"},"2025-03-26":{"price":32625,"nominal":"2256","volume":"74149525"},"2025-03-25":{"price":32725,"nominal":"4598","volume":"149523225"},"2025-03-21":{"price":31775,"nominal":"3881","volume":"123834975"},"2025-03-20":{"price":32000,"nominal":"3405","volume":"108692475"},"2025-03-19":{"price":31975,"nominal":"5046","volume":"161852175"},"2025-03-18":{"price":31825,"nominal":"3685","volume":"115967850"},"2025-03-17":{"price":30900,"nominal":"6041","volume":"184726975"}},"intraday":{"2026-03-19":{"16:59":{"price":36040,"nominal":"42","volume":"1506120","trades":"1"},"16:58":{"price":36040,"nominal":"42","volume":"1506120","trades":"1"},"16:57":{"price":35860,"nominal":"56","volume":"2018240","trades":"1"},"16:56":{"price":35860,"nominal":"56","volume":"2018240","trades":"1"},"16:55":{"price":36040,"nominal":"1","volume":"35920","trades":"1"},"16:54":{"price":35920,"nominal":"23","volume":"826620","trades":"1"},"16:53":{"price":35940,"nominal":"3","volume":"107940","trades":"2"},"16:52":{"price":35940,"nominal":"3","volume":"107940","trades":"2"},"16:51":{"price":35940,"nominal":"3","volume":"107940","trades":"2"},"16:50":{"price":35980,"nominal":"6","volume":"215880","trades":"1"},"16:49":{"price":35980,"nominal":"6","volume":"215880","trades":"1"},"16:48":{"price":35980,"nominal":"436","volume":"15720660","trades":"4"},"16:47":{"price":36020,"nominal":"40","volume":"1440800","trades":"2"},"16:46":{"price":36020,"nominal":"40","volume":"1440800","trades":"2"},"16:45":{"price":36020,"nominal":"40","volume":"1440800","trades":"2"},"16:44":{"price":36020,"nominal":"80","volume":"2881600","trades":"5"},"16:43":{"price":36020,"nominal":"550","volume":"19811000","trades":"3"},"16:42":{"price":36020,"nominal":"1","volume":"35980","trades":"1"},"16:41":{"price":35980,"nominal":"5","volume":"179400","trades":"1"},"16:40":{"price":35980,"nominal":"5","volume":"179400","trades":"1"},"16:39":{"price":35980,"nominal":"5","volume":"179400","trades":"1"},"16:38":{"price":35980,"nominal":"5","volume":"179400","trades":"1"},"16:37":{"price":35880,"nominal":"86","volume":"3087400","trades":"1"},"16:36":{"price":35880,"nominal":"86","volume":"3087400","trades":"1"},"16:35":{"price":35900,"nominal":"117","volume":"4200240","trades":"8"},"16:34":{"price":35880,"nominal":"5","volume":"180000","trades":"1"},"16:33":{"price":35880,"nominal":"5","volume":"180000","trades":"1"},"16:32":{"price":35880,"nominal":"5","volume":"180000","trades":"1"},"16:31":{"price":35880,"nominal":"5","volume":"180000","trades":"1"},"16:30":{"price":36000,"nominal":"4","volume":"144400","trades":"1"},"16:29":{"price":36000,"nominal":"4","volume":"144400","trades":"1"},"16:28":{"price":36000,"nominal":"4","volume":"144400","trades":"1"},"16:27":{"price":36000,"nominal":"4","volume":"144400","trades":"1"},"16:26":{"price":36000,"nominal":"4","volume":"144400","trades":"1"},"16:25":{"price":36000,"nominal":"4","volume":"144400","trades":"1"},"16:24":{"price":36000,"nominal":"4","volume":"144400","trades":"1"},"16:23":{"price":36000,"nominal":"4","volume":"144400","trades":"1"},"16:22":{"price":36100,"nominal":"33","volume":"1192620","trades":"1"},"16:21":{"price":36100,"nominal":"33","volume":"1192620","trades":"1"},"16:20":{"price":36100,"nominal":"33","volume":"1192620","trades":"1"},"16:19":{"price":36100,"nominal":"33","volume":"1192620","trades":"1"},"16:18":{"price":36100,"nominal":"33","volume":"1192620","trades":"1"},"16:17":{"price":36100,"nominal":"33","volume":"1192620","trades":"1"},"16:16":{"price":36100,"nominal":"33","volume":"1192620","trades":"1"},"16:15":{"price":36140,"nominal":"391","volume":"14123380","trades":"5"},"16:14":{"price":36140,"nominal":"391","volume":"14123380","trades":"5"},"16:13":{"price":36140,"nominal":"391","volume":"14123380","trades":"5"},"16:12":{"price":36140,"nominal":"391","volume":"14123380","trades":"5"},"16:11":{"price":36140,"nominal":"391","volume":"14123380","trades":"5"},"16:10":{"price":36140,"nominal":"391","volume":"14123380","trades":"5"},"16:09":{"price":36140,"nominal":"391","volume":"14123380","trades":"5"},"16:08":{"price":36140,"nominal":"391","volume":"14123380","trades":"5"},"16:07":{"price":36140,"nominal":"391","volume":"14123380","trades":"5"},"16:06":{"price":36000,"nominal":"12","volume":"432000","trades":"3"},"16:05":{"price":36000,"nominal":"12","volume":"432000","trades":"3"},"16:04":{"price":36000,"nominal":"12","volume":"432000","trades":"3"},"16:03":{"price":36000,"nominal":"12","volume":"432000","trades":"3"},"16:02":{"price":36000,"nominal":"12","volume":"432000","trades":"3"},"16:01":{"price":36000,"nominal":"63","volume":"2254060","trades":"3"},"16:00":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:59":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:58":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:57":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:56":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:55":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:54":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:53":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:52":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:51":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:50":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:49":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:48":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:47":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:46":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:45":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:44":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:43":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:42":{"price":35720,"nominal":"4","volume":"143200","trades":"2"},"15:41":{"price":35800,"nominal":"138","volume":"4945580","trades":"1"},"15:40":{"price":35840,"nominal":"422","volume":"15090720","trades":"3"},"15:39":{"price":35840,"nominal":"422","volume":"15090720","trades":"3"},"15:38":{"price":35840,"nominal":"422","volume":"15090720","trades":"3"},"15:37":{"price":35840,"nominal":"422","volume":"15090720","trades":"3"},"15:36":{"price":35840,"nominal":"422","volume":"15090720","trades":"3"},"15:35":{"price":35840,"nominal":"422","volume":"15090720","trades":"3"},"15:34":{"price":35760,"nominal":"1","volume":"35820","trades":"2"},"15:33":{"price":35760,"nominal":"1","volume":"35820","trades":"2"},"15:32":{"price":35760,"nominal":"1","volume":"35820","trades":"2"},"15:31":{"price":35760,"nominal":"1","volume":"35820","trades":"2"},"15:30":{"price":35760,"nominal":"1","volume":"35820","trades":"2"},"15:29":{"price":35760,"nominal":"1","volume":"35820","trades":"2"},"15:28":{"price":35820,"nominal":"5","volume":"178800","trades":"1"},"15:27":{"price":35760,"nominal":"1","volume":"35840","trades":"1"},"15:26":{"price":35760,"nominal":"1","volume":"35840","trades":"1"},"15:25":{"price":35840,"nominal":"79","volume":"2825040","trades":"1"},"15:24":{"price":35840,"nominal":"79","volume":"2825040","trades":"1"},"15:23":{"price":35840,"nominal":"79","volume":"2825040","trades":"1"},"15:22":{"price":35760,"nominal":"228","volume":"8153360","trades":"6"},"15:21":{"price":35760,"nominal":"228","volume":"8153360","trades":"6"},"15:20":{"price":35760,"nominal":"228","volume":"8153360","trades":"6"},"15:19":{"price":35760,"nominal":"228","volume":"8153360","trades":"6"},"15:18":{"price":35760,"nominal":"228","volume":"8153360","trades":"6"},"15:17":{"price":35760,"nominal":"228","volume":"8153360","trades":"6"},"15:16":{"price":35760,"nominal":"3","volume":"107280","trades":"2"},"15:15":{"price":35760,"nominal":"282","volume":"10101240","trades":"1"},"15:14":{"price":35820,"nominal":"22","volume":"785840","trades":"1"},"15:13":{"price":35820,"nominal":"22","volume":"785840","trades":"1"},"15:12":{"price":35820,"nominal":"22","volume":"785840","trades":"1"},"15:11":{"price":35820,"nominal":"22","volume":"785840","trades":"1"},"15:10":{"price":35820,"nominal":"22","volume":"785840","trades":"1"},"15:09":{"price":35720,"nominal":"44","volume":"1570880","trades":"1"},"15:08":{"price":35720,"nominal":"44","volume":"1570880","trades":"1"},"15:07":{"price":35700,"nominal":"82","volume":"2932400","trades":"6"},"15:06":{"price":35700,"nominal":"482","volume":"17243400","trades":"7"},"15:05":{"price":35780,"nominal":"400","volume":"14312000","trades":"2"},"15:04":{"price":35780,"nominal":"315","volume":"11271000","trades":"4"},"15:03":{"price":35800,"nominal":"1","volume":"35800","trades":"1"},"15:02":{"price":35800,"nominal":"1","volume":"35800","trades":"1"},"15:01":{"price":35800,"nominal":"1","volume":"35800","trades":"1"},"15:00":{"price":35800,"nominal":"1","volume":"35800","trades":"1"},"14:59":{"price":35800,"nominal":"1","volume":"35800","trades":"1"},"14:58":{"price":35800,"nominal":"1","volume":"35700","trades":"1"},"14:57":{"price":35800,"nominal":"1","volume":"35700","trades":"1"},"14:56":{"price":35700,"nominal":"3","volume":"107100","trades":"1"},"14:55":{"price":35700,"nominal":"3","volume":"107100","trades":"1"},"14:54":{"price":35700,"nominal":"3","volume":"107100","trades":"1"},"14:53":{"price":35700,"nominal":"3","volume":"107100","trades":"1"},"14:52":{"price":35700,"nominal":"16","volume":"571200","trades":"1"},"14:51":{"price":35700,"nominal":"6","volume":"214200","trades":"1"},"14:50":{"price":35700,"nominal":"6","volume":"214200","trades":"1"},"14:49":{"price":35700,"nominal":"1","volume":"35760","trades":"1"},"14:48":{"price":35700,"nominal":"1","volume":"35760","trades":"1"},"14:47":{"price":35760,"nominal":"1","volume":"35780","trades":"1"},"14:46":{"price":35760,"nominal":"1","volume":"35780","trades":"1"},"14:45":{"price":35760,"nominal":"1","volume":"35780","trades":"1"},"14:44":{"price":35760,"nominal":"1","volume":"35780","trades":"1"},"14:43":{"price":35760,"nominal":"1","volume":"35780","trades":"1"},"14:42":{"price":35760,"nominal":"1","volume":"35780","trades":"1"},"14:41":{"price":35760,"nominal":"1","volume":"35780","trades":"1"},"14:40":{"price":35780,"nominal":"1","volume":"35780","trades":"1"},"14:39":{"price":35780,"nominal":"1","volume":"35780","trades":"1"},"14:38":{"price":35780,"nominal":"1","volume":"35780","trades":"1"},"14:37":{"price":35780,"nominal":"1","volume":"35780","trades":"1"},"14:36":{"price":35780,"nominal":"2","volume":"71400","trades":"1"},"14:35":{"price":35700,"nominal":"1","volume":"35700","trades":"1"},"14:34":{"price":35700,"nominal":"1","volume":"35700","trades":"1"},"14:33":{"price":35700,"nominal":"1","volume":"35700","trades":"1"},"14:32":{"price":35700,"nominal":"1","volume":"35700","trades":"1"},"14:31":{"price":35700,"nominal":"1","volume":"35700","trades":"1"},"14:30":{"price":35700,"nominal":"2","volume":"71400","trades":"1"},"14:29":{"price":35700,"nominal":"2","volume":"71400","trades":"1"},"14:28":{"price":35700,"nominal":"13","volume":"463840","trades":"1"},"14:27":{"price":35700,"nominal":"13","volume":"463840","trades":"1"},"14:26":{"price":35680,"nominal":"4","volume":"142720","trades":"1"},"14:25":{"price":35680,"nominal":"4","volume":"142720","trades":"1"},"14:24":{"price":35680,"nominal":"4","volume":"142720","trades":"1"},"14:23":{"price":35680,"nominal":"18","volume":"641880","trades":"1"},"14:22":{"price":35680,"nominal":"18","volume":"641880","trades":"1"},"14:21":{"price":35680,"nominal":"18","volume":"641880","trades":"1"},"14:20":{"price":35660,"nominal":"1","volume":"35620","trades":"1"},"14:19":{"price":35660,"nominal":"1","volume":"35620","trades":"1"},"14:18":{"price":35660,"nominal":"1","volume":"35620","trades":"1"},"14:17":{"price":35660,"nominal":"1","volume":"35620","trades":"1"},"14:16":{"price":35620,"nominal":"8","volume":"285120","trades":"1"},"14:15":{"price":35620,"nominal":"8","volume":"285120","trades":"1"},"14:14":{"price":35620,"nominal":"8","volume":"285120","trades":"1"},"14:13":{"price":35620,"nominal":"8","volume":"285120","trades":"1"},"14:12":{"price":35640,"nominal":"5","volume":"178600","trades":"2"},"14:11":{"price":35720,"nominal":"51","volume":"1821620","trades":"4"},"14:10":{"price":35740,"nominal":"7","volume":"249760","trades":"2"},"14:09":{"price":35740,"nominal":"7","volume":"249760","trades":"2"},"14:08":{"price":35680,"nominal":"2","volume":"71560","trades":"2"},"14:07":{"price":35780,"nominal":"1","volume":"35760","trades":"1"},"14:06":{"price":35780,"nominal":"1","volume":"35760","trades":"1"},"14:05":{"price":35780,"nominal":"1","volume":"35760","trades":"1"},"14:04":{"price":35780,"nominal":"1","volume":"35760","trades":"1"},"14:03":{"price":35780,"nominal":"1","volume":"35760","trades":"1"},"14:02":{"price":35760,"nominal":"8","volume":"285440","trades":"1"},"14:01":{"price":35680,"nominal":"2","volume":"71400","trades":"1"},"14:00":{"price":35680,"nominal":"2","volume":"71400","trades":"1"},"13:59":{"price":35680,"nominal":"2","volume":"71400","trades":"1"},"13:58":{"price":35700,"nominal":"68","volume":"2435800","trades":"2"},"13:57":{"price":35700,"nominal":"68","volume":"2435800","trades":"2"},"13:56":{"price":35700,"nominal":"68","volume":"2435800","trades":"2"},"13:55":{"price":35700,"nominal":"68","volume":"2435800","trades":"2"},"13:54":{"price":35700,"nominal":"68","volume":"2435800","trades":"2"},"13:53":{"price":35700,"nominal":"68","volume":"2435800","trades":"2"},"13:52":{"price":35700,"nominal":"68","volume":"2435800","trades":"2"},"13:51":{"price":35860,"nominal":"5","volume":"178700","trades":"1"},"13:50":{"price":35860,"nominal":"5","volume":"178700","trades":"1"},"13:49":{"price":35860,"nominal":"5","volume":"178700","trades":"1"},"13:48":{"price":35860,"nominal":"5","volume":"178700","trades":"1"},"13:47":{"price":35860,"nominal":"5","volume":"178700","trades":"1"},"13:46":{"price":35860,"nominal":"5","volume":"178700","trades":"1"},"13:45":{"price":35740,"nominal":"3","volume":"107460","trades":"2"},"13:44":{"price":35740,"nominal":"3","volume":"107460","trades":"2"},"13:43":{"price":35740,"nominal":"3","volume":"107460","trades":"2"},"13:42":{"price":35740,"nominal":"3","volume":"107460","trades":"2"},"13:41":{"price":35820,"nominal":"3","volume":"107220","trades":"1"},"13:40":{"price":35740,"nominal":"103","volume":"3687300","trades":"2"},"13:39":{"price":35800,"nominal":"30","volume":"1073900","trades":"6"},"13:38":{"price":35800,"nominal":"30","volume":"1073900","trades":"6"},"13:37":{"price":35800,"nominal":"2","volume":"71600","trades":"1"},"13:36":{"price":35800,"nominal":"2","volume":"71600","trades":"1"},"13:35":{"price":35800,"nominal":"2","volume":"71600","trades":"1"},"13:34":{"price":35800,"nominal":"3","volume":"107220","trades":"1"},"13:33":{"price":35800,"nominal":"3","volume":"107220","trades":"1"},"13:32":{"price":35740,"nominal":"4","volume":"143200","trades":"1"},"13:31":{"price":35740,"nominal":"4","volume":"143200","trades":"1"},"13:30":{"price":35740,"nominal":"4","volume":"143200","trades":"1"},"13:29":{"price":35740,"nominal":"4","volume":"143200","trades":"1"},"13:28":{"price":35740,"nominal":"4","volume":"143200","trades":"1"},"13:27":{"price":35800,"nominal":"7","volume":"249900","trades":"3"},"13:26":{"price":35800,"nominal":"7","volume":"249900","trades":"3"},"13:25":{"price":35800,"nominal":"7","volume":"249900","trades":"3"},"13:24":{"price":35800,"nominal":"7","volume":"249900","trades":"3"},"13:23":{"price":35800,"nominal":"7","volume":"249900","trades":"3"},"13:22":{"price":35800,"nominal":"7","volume":"249900","trades":"3"},"13:21":{"price":35700,"nominal":"40","volume":"1428000","trades":"1"},"13:20":{"price":35700,"nominal":"12","volume":"427920","trades":"1"},"13:19":{"price":35700,"nominal":"12","volume":"427920","trades":"1"},"13:18":{"price":35660,"nominal":"5","volume":"178900","trades":"1"},"13:17":{"price":35660,"nominal":"5","volume":"178900","trades":"1"},"13:16":{"price":35660,"nominal":"5","volume":"178900","trades":"1"},"13:15":{"price":35660,"nominal":"5","volume":"178900","trades":"1"},"13:14":{"price":35660,"nominal":"5","volume":"178900","trades":"1"},"13:13":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"13:12":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"13:11":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"13:10":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"13:09":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"13:08":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"13:07":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"13:06":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"13:05":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"13:04":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"13:03":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"13:02":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"13:01":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"13:00":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"12:59":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"12:58":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"12:57":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"12:56":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"12:55":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"12:54":{"price":35780,"nominal":"20","volume":"714000","trades":"1"},"12:53":{"price":35700,"nominal":"6","volume":"214880","trades":"3"},"12:52":{"price":35700,"nominal":"6","volume":"214880","trades":"3"},"12:51":{"price":35700,"nominal":"6","volume":"214880","trades":"3"},"12:50":{"price":35700,"nominal":"6","volume":"214880","trades":"3"},"12:49":{"price":35820,"nominal":"1","volume":"35720","trades":"1"},"12:48":{"price":35720,"nominal":"7","volume":"249900","trades":"1"},"12:47":{"price":35700,"nominal":"31","volume":"1109960","trades":"6"},"12:46":{"price":35700,"nominal":"31","volume":"1109960","trades":"6"},"12:45":{"price":35700,"nominal":"31","volume":"1109960","trades":"6"},"12:44":{"price":35700,"nominal":"31","volume":"1109960","trades":"6"},"12:43":{"price":35760,"nominal":"6","volume":"214560","trades":"1"},"12:42":{"price":35760,"nominal":"5","volume":"178900","trades":"2"},"12:41":{"price":35760,"nominal":"5","volume":"178900","trades":"2"},"12:40":{"price":35760,"nominal":"5","volume":"178900","trades":"2"},"12:39":{"price":35860,"nominal":"4","volume":"143040","trades":"1"},"12:38":{"price":35860,"nominal":"4","volume":"143040","trades":"1"},"12:37":{"price":35760,"nominal":"11","volume":"394400","trades":"3"},"12:36":{"price":35760,"nominal":"11","volume":"394400","trades":"3"},"12:35":{"price":35760,"nominal":"11","volume":"394400","trades":"3"},"12:34":{"price":35760,"nominal":"8","volume":"286080","trades":"1"},"12:33":{"price":35760,"nominal":"531","volume":"18960100","trades":"3"},"12:32":{"price":35760,"nominal":"531","volume":"18960100","trades":"3"},"12:31":{"price":35700,"nominal":"46","volume":"1645860","trades":"10"},"12:30":{"price":35700,"nominal":"46","volume":"1645860","trades":"10"},"12:29":{"price":35700,"nominal":"46","volume":"1645860","trades":"10"},"12:28":{"price":35700,"nominal":"46","volume":"1645860","trades":"10"},"12:27":{"price":35700,"nominal":"46","volume":"1645860","trades":"10"},"12:26":{"price":35700,"nominal":"46","volume":"1645860","trades":"10"},"12:25":{"price":35700,"nominal":"46","volume":"1645860","trades":"10"},"12:24":{"price":35700,"nominal":"46","volume":"1645860","trades":"10"},"12:23":{"price":35700,"nominal":"46","volume":"1645860","trades":"10"},"12:22":{"price":35780,"nominal":"1","volume":"35800","trades":"3"},"12:21":{"price":35800,"nominal":"3","volume":"107400","trades":"1"},"12:20":{"price":35800,"nominal":"3","volume":"107400","trades":"1"},"12:19":{"price":35800,"nominal":"10","volume":"358720","trades":"3"},"12:18":{"price":35880,"nominal":"5","volume":"178920","trades":"2"},"12:17":{"price":35800,"nominal":"22","volume":"787600","trades":"3"},"12:16":{"price":35800,"nominal":"12","volume":"429600","trades":"3"},"12:15":{"price":35800,"nominal":"12","volume":"429600","trades":"3"},"12:14":{"price":35800,"nominal":"18","volume":"644480","trades":"3"},"12:13":{"price":35800,"nominal":"18","volume":"644480","trades":"3"},"12:12":{"price":35800,"nominal":"18","volume":"644480","trades":"3"},"12:11":{"price":35800,"nominal":"18","volume":"644480","trades":"3"},"12:10":{"price":35800,"nominal":"1","volume":"35800","trades":"1"},"12:09":{"price":35800,"nominal":"1","volume":"35800","trades":"1"},"12:08":{"price":35800,"nominal":"1","volume":"35740","trades":"1"},"12:07":{"price":35800,"nominal":"1","volume":"35740","trades":"1"},"12:06":{"price":35740,"nominal":"1","volume":"35740","trades":"1"},"12:05":{"price":35740,"nominal":"1","volume":"35740","trades":"1"},"12:04":{"price":35740,"nominal":"1","volume":"35740","trades":"1"},"12:03":{"price":35740,"nominal":"1","volume":"35740","trades":"1"},"12:02":{"price":35740,"nominal":"1","volume":"35740","trades":"1"},"12:01":{"price":35740,"nominal":"4","volume":"143040","trades":"1"},"12:00":{"price":35740,"nominal":"4","volume":"143040","trades":"1"},"11:59":{"price":35740,"nominal":"4","volume":"143040","trades":"1"},"11:58":{"price":35740,"nominal":"4","volume":"143040","trades":"1"},"11:57":{"price":35760,"nominal":"3","volume":"107100","trades":"1"},"11:56":{"price":35760,"nominal":"3","volume":"107100","trades":"1"},"11:55":{"price":35700,"nominal":"25","volume":"892840","trades":"4"},"11:54":{"price":35720,"nominal":"4","volume":"142960","trades":"1"},"11:53":{"price":35740,"nominal":"2","volume":"71480","trades":"1"},"11:52":{"price":35740,"nominal":"218","volume":"7791320","trades":"3"},"11:51":{"price":35740,"nominal":"21","volume":"750900","trades":"16"},"11:50":{"price":35820,"nominal":"11","volume":"393360","trades":"2"},"11:49":{"price":35760,"nominal":"26","volume":"931520","trades":"2"},"11:48":{"price":35840,"nominal":"5","volume":"178700","trades":"1"},"11:47":{"price":35840,"nominal":"5","volume":"178700","trades":"1"},"11:46":{"price":35840,"nominal":"5","volume":"178700","trades":"1"},"11:45":{"price":35740,"nominal":"1","volume":"35860","trades":"1"},"11:44":{"price":35740,"nominal":"1","volume":"35860","trades":"1"},"11:43":{"price":35740,"nominal":"1","volume":"35860","trades":"1"},"11:42":{"price":35740,"nominal":"1","volume":"35860","trades":"1"},"11:41":{"price":35860,"nominal":"26","volume":"928720","trades":"1"},"11:40":{"price":35720,"nominal":"55","volume":"1964600","trades":"1"},"11:39":{"price":35720,"nominal":"55","volume":"1964600","trades":"1"},"11:38":{"price":35720,"nominal":"55","volume":"1964600","trades":"1"},"11:37":{"price":35720,"nominal":"55","volume":"1964600","trades":"1"},"11:36":{"price":35720,"nominal":"55","volume":"1964600","trades":"1"},"11:35":{"price":35720,"nominal":"55","volume":"1964600","trades":"1"},"11:34":{"price":35720,"nominal":"55","volume":"1964600","trades":"1"},"11:33":{"price":35720,"nominal":"55","volume":"1964600","trades":"1"},"11:32":{"price":35720,"nominal":"55","volume":"1964600","trades":"1"},"11:31":{"price":35720,"nominal":"29","volume":"1033300","trades":"3"},"11:30":{"price":35720,"nominal":"29","volume":"1033300","trades":"3"},"11:29":{"price":35640,"nominal":"580","volume":"20673120","trades":"8"},"11:28":{"price":35740,"nominal":"98","volume":"3503520","trades":"2"},"11:27":{"price":35760,"nominal":"16","volume":"570560","trades":"1"},"11:26":{"price":35660,"nominal":"112","volume":"4011840","trades":"1"},"11:25":{"price":35660,"nominal":"112","volume":"4011840","trades":"1"},"11:24":{"price":35820,"nominal":"14","volume":"500360","trades":"2"},"11:23":{"price":35820,"nominal":"14","volume":"500360","trades":"2"},"11:22":{"price":35820,"nominal":"14","volume":"500360","trades":"2"},"11:21":{"price":35820,"nominal":"14","volume":"500360","trades":"2"},"11:20":{"price":35820,"nominal":"14","volume":"500360","trades":"2"},"11:19":{"price":35820,"nominal":"14","volume":"500360","trades":"2"},"11:18":{"price":35740,"nominal":"1","volume":"35740","trades":"1"},"11:17":{"price":35740,"nominal":"1","volume":"35740","trades":"1"},"11:16":{"price":35740,"nominal":"1","volume":"35740","trades":"1"},"11:15":{"price":35740,"nominal":"1","volume":"35860","trades":"1"},"11:14":{"price":35860,"nominal":"8","volume":"286560","trades":"1"},"11:13":{"price":35820,"nominal":"15","volume":"537620","trades":"3"},"11:12":{"price":35900,"nominal":"1","volume":"35880","trades":"1"},"11:11":{"price":35900,"nominal":"1","volume":"35880","trades":"1"},"11:10":{"price":35880,"nominal":"9","volume":"323100","trades":"2"},"11:09":{"price":35900,"nominal":"9","volume":"324000","trades":"1"},"11:08":{"price":36000,"nominal":"8","volume":"287280","trades":"1"},"11:07":{"price":36000,"nominal":"8","volume":"287280","trades":"1"},"11:06":{"price":35900,"nominal":"2","volume":"72120","trades":"2"},"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:59":{"price":36060,"nominal":"10","volume":"360800","trades":"1"},"10:58":{"price":36080,"nominal":"2","volume":"72160","trades":"1"},"10:57":{"price":36080,"nominal":"10","volume":"361000","trades":"1"},"10:52":{"price":36100,"nominal":"9","volume":"325800","trades":"1"},"10:51":{"price":36200,"nominal":"3","volume":"108360","trades":"1"},"10:47":{"price":36120,"nominal":"32","volume":"1152000","trades":"1"},"10:40":{"price":36000,"nominal":"8","volume":"288000","trades":"2"},"10:36":{"price":36000,"nominal":"3","volume":"107880","trades":"1"},"10:35":{"price":35960,"nominal":"13","volume":"469040","trades":"1"},"10:34":{"price":36080,"nominal":"1","volume":"36060","trades":"2"},"10:33":{"price":36060,"nominal":"17","volume":"610640","trades":"7"},"10:31":{"price":35820,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":25.4,"nominal":"23","volume":"582","trades":"1"},"16:58":{"price":25.4,"nominal":"23","volume":"582","trades":"1"},"16:57":{"price":25.4,"nominal":"23","volume":"582","trades":"1"},"16:56":{"price":25.4,"nominal":"23","volume":"582","trades":"1"},"16:55":{"price":25.4,"nominal":"23","volume":"582","trades":"1"},"16:54":{"price":25.3,"nominal":"6","volume":"152","trades":"2"},"16:53":{"price":25.3,"nominal":"6","volume":"152","trades":"2"},"16:52":{"price":25.3,"nominal":"6","volume":"152","trades":"2"},"16:51":{"price":25.3,"nominal":"6","volume":"152","trades":"2"},"16:50":{"price":25.35,"nominal":"4","volume":"101","trades":"2"},"16:49":{"price":25.35,"nominal":"4","volume":"101","trades":"2"},"16:48":{"price":25.35,"nominal":"4","volume":"101","trades":"2"},"16:47":{"price":25.35,"nominal":"5","volume":"126","trades":"1"},"16:46":{"price":25.35,"nominal":"5","volume":"126","trades":"1"},"16:45":{"price":25.35,"nominal":"5","volume":"126","trades":"1"},"16:44":{"price":25.35,"nominal":"5","volume":"126","trades":"1"},"16:43":{"price":25.23,"nominal":"76","volume":"1909","trades":"1"},"16:42":{"price":25.23,"nominal":"76","volume":"1909","trades":"1"},"16:41":{"price":25.23,"nominal":"76","volume":"1909","trades":"1"},"16:40":{"price":25.23,"nominal":"76","volume":"1909","trades":"1"},"16:39":{"price":25.23,"nominal":"76","volume":"1909","trades":"1"},"16:38":{"price":25.23,"nominal":"76","volume":"1909","trades":"1"},"16:37":{"price":25.23,"nominal":"76","volume":"1909","trades":"1"},"16:36":{"price":25.23,"nominal":"76","volume":"1909","trades":"1"},"16:35":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:34":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:33":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:32":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:31":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:30":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:29":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:28":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:27":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:26":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:25":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:24":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:23":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:22":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:21":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:20":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:19":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:18":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:17":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:16":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:15":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:14":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:13":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:12":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:11":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:10":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:09":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:08":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:07":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:06":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:05":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:04":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:03":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:02":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:01":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"16:00":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:59":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:58":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:57":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:56":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:55":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:54":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:53":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:52":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:51":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:50":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:49":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:48":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:47":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:46":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:45":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:44":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:43":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:42":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:41":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:40":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:39":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:38":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:37":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:36":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:35":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:34":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:33":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:32":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:31":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:30":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:29":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:28":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:27":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:26":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:25":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:24":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:23":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:22":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:21":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:20":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:19":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:18":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:17":{"price":25.12,"nominal":"231","volume":"5803","trades":"6"},"15:16":{"price":25.14,"nominal":"3","volume":"75","trades":"2"},"15:15":{"price":25.15,"nominal":"98","volume":"2465","trades":"1"},"15:14":{"price":25.15,"nominal":"66","volume":"1660","trades":"1"},"15:13":{"price":25.15,"nominal":"66","volume":"1660","trades":"1"},"15:12":{"price":25.15,"nominal":"66","volume":"1660","trades":"1"},"15:11":{"price":25.15,"nominal":"66","volume":"1660","trades":"1"},"15:10":{"price":25.15,"nominal":"66","volume":"1660","trades":"1"},"15:09":{"price":25.15,"nominal":"66","volume":"1660","trades":"1"},"15:08":{"price":25.15,"nominal":"60","volume":"1509","trades":"1"},"15:07":{"price":25.15,"nominal":"60","volume":"1509","trades":"1"},"15:06":{"price":25.15,"nominal":"204","volume":"5131","trades":"4"},"15:05":{"price":25.15,"nominal":"4","volume":"100","trades":"1"},"15:04":{"price":25.15,"nominal":"4","volume":"100","trades":"1"},"15:03":{"price":25.15,"nominal":"4","volume":"100","trades":"1"},"15:02":{"price":25.15,"nominal":"4","volume":"100","trades":"1"},"15:01":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"15:00":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:59":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:58":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:57":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:56":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:55":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:54":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:53":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:52":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:51":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:50":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:49":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:48":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:47":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:46":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:45":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:44":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:43":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:42":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:41":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:40":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:39":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:38":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:37":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:36":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:35":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:34":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:33":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:32":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:31":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:30":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:29":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:28":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:27":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:26":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:25":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:24":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:23":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:22":{"price":25.1,"nominal":"40","volume":"1006","trades":"1"},"14:21":{"price":25.15,"nominal":"2","volume":"50","trades":"1"},"14:20":{"price":25.15,"nominal":"2","volume":"50","trades":"1"},"14:19":{"price":25.15,"nominal":"2","volume":"50","trades":"1"},"14:18":{"price":25.15,"nominal":"2","volume":"50","trades":"1"},"14:17":{"price":25.15,"nominal":"2","volume":"50","trades":"1"},"14:16":{"price":25.15,"nominal":"2","volume":"50","trades":"1"},"14:15":{"price":25.15,"nominal":"2","volume":"50","trades":"1"},"14:14":{"price":25.15,"nominal":"2","volume":"50","trades":"1"},"14:13":{"price":25.15,"nominal":"2","volume":"50","trades":"1"},"14:12":{"price":25.15,"nominal":"2","volume":"50","trades":"1"},"14:11":{"price":25.15,"nominal":"2","volume":"50","trades":"1"},"14:10":{"price":25.15,"nominal":"2","volume":"50","trades":"1"},"14:09":{"price":25.15,"nominal":"2","volume":"50","trades":"1"},"14:08":{"price":25.15,"nominal":"2","volume":"50","trades":"1"},"14:07":{"price":25.15,"nominal":"2","volume":"50","trades":"1"},"14:06":{"price":25.15,"nominal":"2","volume":"50","trades":"1"},"14:05":{"price":25.15,"nominal":"2","volume":"50","trades":"1"},"14:04":{"price":25.15,"nominal":"2","volume":"50","trades":"1"},"14:03":{"price":25.23,"nominal":"67","volume":"1692","trades":"1"},"14:02":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"14:01":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"14:00":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"13:59":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"13:58":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"13:57":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"13:56":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"13:55":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"13:54":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"13:53":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"13:52":{"price":25.25,"nominal":"1","volume":"25","trades":"1"},"13:51":{"price":25.29,"nominal":"2","volume":"51","trades":"1"},"13:50":{"price":25.29,"nominal":"2","volume":"51","trades":"1"},"13:49":{"price":25.29,"nominal":"2","volume":"51","trades":"1"},"13:48":{"price":25.29,"nominal":"2","volume":"51","trades":"1"},"13:47":{"price":25.29,"nominal":"2","volume":"51","trades":"1"},"13:46":{"price":25.29,"nominal":"2","volume":"51","trades":"1"},"13:45":{"price":25.25,"nominal":"98","volume":"2475","trades":"1"},"13:44":{"price":25.25,"nominal":"98","volume":"2475","trades":"1"},"13:43":{"price":25.25,"nominal":"98","volume":"2475","trades":"1"},"13:42":{"price":25.25,"nominal":"98","volume":"2475","trades":"1"},"13:41":{"price":25.25,"nominal":"35","volume":"883","trades":"5"},"13:40":{"price":25.25,"nominal":"35","volume":"883","trades":"5"},"13:39":{"price":25.25,"nominal":"35","volume":"883","trades":"5"},"13:38":{"price":25.25,"nominal":"35","volume":"883","trades":"5"},"13:37":{"price":25.11,"nominal":"7","volume":"176","trades":"1"},"13:36":{"price":25.11,"nominal":"7","volume":"176","trades":"1"},"13:35":{"price":25.11,"nominal":"7","volume":"176","trades":"1"},"13:34":{"price":25.11,"nominal":"7","volume":"176","trades":"1"},"13:33":{"price":25.11,"nominal":"7","volume":"176","trades":"1"},"13:32":{"price":25.11,"nominal":"7","volume":"176","trades":"1"},"13:31":{"price":25.11,"nominal":"7","volume":"176","trades":"1"},"13:30":{"price":25.11,"nominal":"7","volume":"176","trades":"1"},"13:29":{"price":25.11,"nominal":"7","volume":"176","trades":"1"},"13:28":{"price":25.11,"nominal":"7","volume":"176","trades":"1"},"13:27":{"price":25.11,"nominal":"7","volume":"176","trades":"1"},"13:26":{"price":25.11,"nominal":"7","volume":"176","trades":"1"},"13:25":{"price":25.11,"nominal":"7","volume":"176","trades":"1"},"13:24":{"price":25.11,"nominal":"7","volume":"176","trades":"1"},"13:23":{"price":25.11,"nominal":"7","volume":"176","trades":"1"},"13:22":{"price":25.11,"nominal":"7","volume":"176","trades":"1"},"13:21":{"price":25.11,"nominal":"7","volume":"176","trades":"1"},"13:20":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:19":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:18":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:17":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:16":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:15":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:14":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:13":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:12":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:11":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:10":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:09":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:08":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:07":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:06":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:05":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:04":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:03":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:02":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:01":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"13:00":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"12:59":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"12:58":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"12:57":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"12:56":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"12:55":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"12:54":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"12:53":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"12:52":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"12:51":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"12:50":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"12:49":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"12:48":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"12:47":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"12:46":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"12:45":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"12:44":{"price":25.1,"nominal":"19","volume":"479","trades":"4"},"12:43":{"price":25.2,"nominal":"17","volume":"428","trades":"2"},"12:42":{"price":25.2,"nominal":"17","volume":"428","trades":"2"},"12:41":{"price":25.2,"nominal":"17","volume":"428","trades":"2"},"12:40":{"price":25.2,"nominal":"17","volume":"428","trades":"2"},"12:39":{"price":25.2,"nominal":"17","volume":"428","trades":"2"},"12:38":{"price":25.2,"nominal":"17","volume":"428","trades":"2"},"12:37":{"price":25.2,"nominal":"17","volume":"428","trades":"2"},"12:36":{"price":25.2,"nominal":"17","volume":"428","trades":"2"},"12:35":{"price":25.2,"nominal":"17","volume":"428","trades":"2"},"12:34":{"price":25.2,"nominal":"17","volume":"428","trades":"2"},"12:33":{"price":25.2,"nominal":"17","volume":"428","trades":"2"},"12:32":{"price":25.2,"nominal":"17","volume":"428","trades":"2"},"12:31":{"price":25.15,"nominal":"4","volume":"101","trades":"1"},"12:30":{"price":25.15,"nominal":"4","volume":"101","trades":"1"},"12:29":{"price":25.15,"nominal":"4","volume":"101","trades":"1"},"12:28":{"price":25.15,"nominal":"4","volume":"101","trades":"1"},"12:27":{"price":25.15,"nominal":"4","volume":"101","trades":"1"},"12:26":{"price":25.15,"nominal":"4","volume":"101","trades":"1"},"12:25":{"price":25.15,"nominal":"4","volume":"101","trades":"1"},"12:24":{"price":25.15,"nominal":"4","volume":"101","trades":"1"},"12:23":{"price":25.15,"nominal":"4","volume":"101","trades":"1"},"12:22":{"price":25.15,"nominal":"4","volume":"101","trades":"1"},"12:21":{"price":25.15,"nominal":"4","volume":"101","trades":"1"},"12:20":{"price":25.15,"nominal":"4","volume":"101","trades":"1"},"12:19":{"price":25.15,"nominal":"4","volume":"101","trades":"1"},"12:18":{"price":25.15,"nominal":"4","volume":"101","trades":"1"},"12:17":{"price":25.15,"nominal":"4","volume":"101","trades":"1"},"12:16":{"price":25.2,"nominal":"15","volume":"372","trades":"1"},"12:15":{"price":25.2,"nominal":"15","volume":"372","trades":"1"},"12:14":{"price":25.2,"nominal":"15","volume":"372","trades":"1"},"12:13":{"price":25.2,"nominal":"15","volume":"372","trades":"1"},"12:12":{"price":25.2,"nominal":"15","volume":"372","trades":"1"},"12:11":{"price":25.2,"nominal":"15","volume":"372","trades":"1"},"12:10":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"12:09":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"12:08":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"12:07":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"12:06":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"12:05":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"12:04":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"12:03":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"12:02":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"12:01":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"12:00":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:59":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:58":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:57":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:56":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:55":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:54":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:53":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:52":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:51":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:50":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:49":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:48":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:47":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:46":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:45":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:44":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:43":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:42":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:41":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:40":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:39":{"price":24.81,"nominal":"588","volume":"14712","trades":"1"},"11:38":{"price":25.02,"nominal":"12","volume":"301","trades":"3"},"11:37":{"price":25.02,"nominal":"12","volume":"301","trades":"3"},"11:36":{"price":25.02,"nominal":"12","volume":"301","trades":"3"},"11:35":{"price":25.02,"nominal":"12","volume":"301","trades":"3"},"11:34":{"price":25.02,"nominal":"12","volume":"301","trades":"3"},"11:33":{"price":25.02,"nominal":"12","volume":"301","trades":"3"},"11:32":{"price":25.02,"nominal":"12","volume":"301","trades":"3"},"11:31":{"price":25.02,"nominal":"12","volume":"301","trades":"3"},"11:30":{"price":25.02,"nominal":"12","volume":"301","trades":"3"},"11:29":{"price":25.02,"nominal":"12","volume":"301","trades":"3"},"11:28":{"price":25.16,"nominal":"15","volume":"378","trades":"2"},"11:27":{"price":25.16,"nominal":"15","volume":"378","trades":"2"},"11:26":{"price":25.16,"nominal":"15","volume":"378","trades":"2"},"11:25":{"price":25.16,"nominal":"15","volume":"378","trades":"2"},"11:24":{"price":25.16,"nominal":"15","volume":"378","trades":"2"},"11:23":{"price":25.16,"nominal":"15","volume":"378","trades":"2"},"11:22":{"price":25.16,"nominal":"15","volume":"378","trades":"2"},"11:21":{"price":25.16,"nominal":"15","volume":"378","trades":"2"},"11:20":{"price":25.16,"nominal":"15","volume":"378","trades":"2"},"11:19":{"price":25.16,"nominal":"15","volume":"378","trades":"2"},"11:18":{"price":25.16,"nominal":"15","volume":"378","trades":"2"},"11:17":{"price":25.16,"nominal":"15","volume":"378","trades":"2"},"11:16":{"price":25.16,"nominal":"15","volume":"378","trades":"2"},"11:15":{"price":25.16,"nominal":"15","volume":"378","trades":"2"},"11:14":{"price":25.16,"nominal":"15","volume":"378","trades":"2"},"11:13":{"price":25.16,"nominal":"15","volume":"378","trades":"2"},"11:12":{"price":25.2,"nominal":"2","volume":"50","trades":"1"},"11:11":{"price":25.2,"nominal":"2","volume":"50","trades":"1"},"11:10":{"price":25.2,"nominal":"2","volume":"51","trades":"1"},"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[],"10:57":{"price":25.42,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":36000,"return":0},"1w":{"date":"2026-03-12","prev":35560,"return":1.24},"1m":{"date":"2026-02-19","prev":37660,"return":-4.41},"3m":{"date":"2025-12-19","prev":42460,"return":-15.21},"6m":{"date":"2025-09-19","prev":42480,"return":-15.25},"9m":{"date":"2025-06-19","prev":28975,"return":24.25},"1y":{"date":"2025-03-19","prev":31975,"return":12.59}}}}},"XLU":{"ticker":"XLU","name":"ETF SPDR Utilities","kind":"etf","img":"SPDR","currency":{"ARS":"XLU"},"data":{"ARS":{"daily":{"2026-03-19":{"price":4550,"nominal":"17515","volume":"79790875"},"2026-03-18":{"price":4600,"nominal":"23797","volume":"109786035"},"2026-03-17":{"price":4622.5,"nominal":"150621","volume":"700180648"},"2026-03-16":{"price":4645,"nominal":"19038","volume":"87910785"},"2026-03-13":{"price":4607.5,"nominal":"25813","volume":"118787970"},"2026-03-12":{"price":4540,"nominal":"13328","volume":"60880795"},"2026-03-11":{"price":4490,"nominal":"10422","volume":"47001793"},"2026-03-10":{"price":4555,"nominal":"20815","volume":"95268888"},"2026-03-09":{"price":4607.5,"nominal":"21620","volume":"99066728"},"2026-03-06":{"price":4640,"nominal":"18321","volume":"84186303"},"2026-03-05":{"price":4602.5,"nominal":"13876","volume":"63572528"},"2026-03-04":{"price":4645,"nominal":"22931","volume":"105841473"},"2026-03-03":{"price":4645,"nominal":"37927","volume":"174014128"},"2026-03-02":{"price":4637.5,"nominal":"29682","volume":"137959413"},"2026-02-27":{"price":4635,"nominal":"16208","volume":"75888055"},"2026-02-26":{"price":4650,"nominal":"94104","volume":"438748805"},"2026-02-25":{"price":4657.5,"nominal":"14289","volume":"65433553"},"2026-02-24":{"price":4560,"nominal":"22077","volume":"99498840"},"2026-02-23":{"price":4475,"nominal":"13329","volume":"59594313"},"2026-02-20":{"price":4465,"nominal":"18392","volume":"82251410"},"2026-02-19":{"price":4452.5,"nominal":"12588","volume":"55940160"},"2026-02-18":{"price":4420,"nominal":"16443","volume":"73782965"},"2026-02-13":{"price":4567.5,"nominal":"45602","volume":"206886538"},"2026-02-12":{"price":4445,"nominal":"39868","volume":"177777578"},"2026-02-11":{"price":4397.5,"nominal":"31691","volume":"138727483"},"2026-02-10":{"price":4387.5,"nominal":"81295","volume":"353649708"},"2026-02-09":{"price":4300,"nominal":"28009","volume":"120209498"},"2026-02-06":{"price":4302.5,"nominal":"35149","volume":"152301375"},"2026-02-05":{"price":4315,"nominal":"37659","volume":"162442590"},"2026-02-04":{"price":4312.5,"nominal":"23894","volume":"103208330"},"2026-02-03":{"price":4320,"nominal":"22219","volume":"95545410"},"2026-02-02":{"price":4260,"nominal":"32396","volume":"139007375"},"2026-01-30":{"price":4325,"nominal":"29402","volume":"127179060"},"2026-01-29":{"price":4360,"nominal":"52133","volume":"227614590"},"2026-01-28":{"price":4360,"nominal":"29799","volume":"130464693"},"2026-01-27":{"price":4372.5,"nominal":"40139","volume":"175499228"},"2026-01-26":{"price":4345,"nominal":"30721","volume":"133420320"},"2026-01-23":{"price":4295,"nominal":"27338","volume":"116832358"},"2026-01-22":{"price":4330,"nominal":"27853","volume":"120378318"},"2026-01-21":{"price":4350,"nominal":"17404","volume":"75830835"},"2026-01-20":{"price":4365,"nominal":"47600","volume":"208045283"},"2026-01-19":{"price":4542.5,"nominal":"8880","volume":"40257415"},"2026-01-16":{"price":4395,"nominal":"69133","volume":"303492073"},"2026-01-15":{"price":4425,"nominal":"45007","volume":"198623238"},"2026-01-14":{"price":4400,"nominal":"54888","volume":"241084388"},"2026-01-13":{"price":4375,"nominal":"66514","volume":"289962578"},"2026-01-12":{"price":4352.5,"nominal":"37835","volume":"164277983"},"2026-01-09":{"price":4357.5,"nominal":"8482","volume":"36996395"},"2026-01-08":{"price":4295,"nominal":"12285","volume":"52891200"},"2026-01-07":{"price":4292.5,"nominal":"16471","volume":"71434328"},"2026-01-06":{"price":4397.5,"nominal":"12347","volume":"53974878"},"2026-01-05":{"price":4360,"nominal":"11549","volume":"50237840"},"2026-01-02":{"price":4447.5,"nominal":"23103","volume":"102431748"},"2025-12-30":{"price":4360,"nominal":"10851","volume":"47539893"},"2025-12-29":{"price":4397.5,"nominal":"6131","volume":"26947958"},"2025-12-26":{"price":4365,"nominal":"6009","volume":"26368878"},"2025-12-24":{"price":4360,"nominal":"2482","volume":"10836025"},"2025-12-23":{"price":4357.5,"nominal":"6991","volume":"30687168"},"2025-12-22":{"price":4360,"nominal":"12290","volume":"53549760"},"2025-12-19":{"price":4435,"nominal":"4447","volume":"19702888"},"2025-12-18":{"price":4440,"nominal":"9809","volume":"43599880"},"2025-12-17":{"price":4410,"nominal":"4208","volume":"18588388"},"2025-12-16":{"price":4420,"nominal":"11003","volume":"48623618"},"2025-12-15":{"price":4385,"nominal":"15029","volume":"65556403"},"2025-12-12":{"price":4327.5,"nominal":"4311","volume":"18644663"},"2025-12-11":{"price":4315,"nominal":"8727","volume":"37632048"},"2025-12-10":{"price":4292.5,"nominal":"3932","volume":"16783510"},"2025-12-09":{"price":4305,"nominal":"3984","volume":"17156563"},"2025-12-05":{"price":4390,"nominal":"7443","volume":"32574943"},"2025-12-04":{"price":8825,"nominal":"7808","volume":"68995680"},"2025-12-03":{"price":8845,"nominal":"5610","volume":"49905035"},"2025-12-02":{"price":8955,"nominal":"7992","volume":"71816285"},"2025-12-01":{"price":8970,"nominal":"1909","volume":"17195900"},"2025-11-28":{"price":9185,"nominal":"4288","volume":"39326970"},"2025-11-27":{"price":9110,"nominal":"638","volume":"5850160"},"2025-11-26":{"price":9165,"nominal":"3601","volume":"32878865"},"2025-11-25":{"price":9035,"nominal":"2366","volume":"21257190"},"2025-11-21":{"price":8860,"nominal":"774","volume":"6876440"},"2025-11-20":{"price":8795,"nominal":"4212","volume":"37182220"},"2025-11-19":{"price":8680,"nominal":"1139","volume":"9935790"},"2025-11-18":{"price":8800,"nominal":"5004","volume":"44205295"},"2025-11-17":{"price":8825,"nominal":"6187","volume":"54832545"},"2025-11-14":{"price":8885,"nominal":"2814","volume":"24851730"},"2025-11-13":{"price":8815,"nominal":"4002","volume":"35257485"},"2025-11-12":{"price":8840,"nominal":"6011","volume":"52983970"},"2025-11-11":{"price":8845,"nominal":"5283","volume":"46695955"},"2025-11-10":{"price":8845,"nominal":"4081","volume":"35963440"},"2025-11-07":{"price":8750,"nominal":"6261","volume":"55152740"},"2025-11-06":{"price":8865,"nominal":"2483","volume":"22099400"},"2025-11-05":{"price":8905,"nominal":"12714","volume":"113376330"},"2025-11-04":{"price":8985,"nominal":"10284","volume":"92395760"},"2025-11-03":{"price":9075,"nominal":"4349","volume":"38799240"},"2025-10-31":{"price":8980,"nominal":"6859","volume":"61198770"},"2025-10-30":{"price":8925,"nominal":"6123","volume":"54745240"},"2025-10-29":{"price":8955,"nominal":"8124","volume":"72724155"},"2025-10-28":{"price":8985,"nominal":"5229","volume":"46894690"},"2025-10-27":{"price":8870,"nominal":"13933","volume":"121948485"},"2025-10-24":{"price":9540,"nominal":"7454","volume":"70817810"},"2025-10-23":{"price":9385,"nominal":"11150","volume":"106310935"},"2025-10-22":{"price":9730,"nominal":"21176","volume":"206202065"},"2025-10-21":{"price":9705,"nominal":"15435","volume":"148175015"},"2025-10-20":{"price":9545,"nominal":"5181","volume":"49313050"},"2025-10-17":{"price":9420,"nominal":"4107","volume":"38205125"},"2025-10-16":{"price":9140,"nominal":"4818","volume":"44048445"},"2025-10-15":{"price":9045,"nominal":"14183","volume":"127969775"},"2025-10-14":{"price":8965,"nominal":"4425","volume":"39126610"},"2025-10-13":{"price":8705,"nominal":"3372","volume":"29203875"},"2025-10-09":{"price":8810,"nominal":"27395","volume":"248451495"},"2025-10-08":{"price":9380,"nominal":"21465","volume":"202256155"},"2025-10-07":{"price":9370,"nominal":"11883","volume":"110382085"},"2025-10-06":{"price":9100,"nominal":"4898","volume":"44433795"},"2025-10-03":{"price":9040,"nominal":"6840","volume":"62559060"},"2025-10-02":{"price":9105,"nominal":"7714","volume":"70595445"},"2025-10-01":{"price":9240,"nominal":"6267","volume":"57642350"},"2025-09-30":{"price":8975,"nominal":"4767","volume":"42134480"},"2025-09-29":{"price":8645,"nominal":"12898","volume":"110022210"},"2025-09-26":{"price":8505,"nominal":"48755","volume":"395266525"},"2025-09-25":{"price":7985,"nominal":"7367","volume":"58785205"},"2025-09-24":{"price":8025,"nominal":"6974","volume":"55714975"},"2025-09-23":{"price":8100,"nominal":"15538","volume":"124669145"},"2025-09-22":{"price":8190,"nominal":"2618","volume":"21478820"},"2025-09-19":{"price":8870,"nominal":"5724","volume":"50349105"},"2025-09-18":{"price":8805,"nominal":"3850","volume":"33316120"},"2025-09-17":{"price":8440,"nominal":"3050","volume":"25649880"},"2025-09-16":{"price":8305,"nominal":"6119","volume":"51096975"},"2025-09-15":{"price":8525,"nominal":"7042","volume":"59772435"},"2025-09-12":{"price":8450,"nominal":"13119","volume":"109789295"},"2025-09-11":{"price":8200,"nominal":"11881","volume":"96794875"},"2025-09-10":{"price":8100,"nominal":"13241","volume":"106409670"},"2025-09-09":{"price":7990,"nominal":"9343","volume":"74308345"},"2025-09-08":{"price":7940,"nominal":"6794","volume":"54085490"},"2025-09-05":{"price":7730,"nominal":"9817","volume":"75907500"},"2025-09-04":{"price":7710,"nominal":"2923","volume":"22458170"},"2025-09-03":{"price":7630,"nominal":"5193","volume":"39727860"},"2025-09-02":{"price":7690,"nominal":"6857","volume":"52606920"},"2025-09-01":{"price":7940,"nominal":"365","volume":"2874410"},"2025-08-29":{"price":7610,"nominal":"3388","volume":"25748380"},"2025-08-28":{"price":7610,"nominal":"2584","volume":"19748210"},"2025-08-27":{"price":7700,"nominal":"886","volume":"6880020"},"2025-08-26":{"price":7730,"nominal":"2580","volume":"19906410"},"2025-08-25":{"price":7740,"nominal":"1229","volume":"9493480"},"2025-08-22":{"price":7650,"nominal":"3331","volume":"25437150"},"2025-08-21":{"price":7530,"nominal":"3564","volume":"26923000"},"2025-08-20":{"price":7550,"nominal":"774","volume":"5828220"},"2025-08-19":{"price":7450,"nominal":"29349","volume":"217262760"},"2025-08-18":{"price":7430,"nominal":"1848","volume":"13766910"},"2025-08-14":{"price":7520,"nominal":"656","volume":"4963740"},"2025-08-13":{"price":7650,"nominal":"997","volume":"7578440"},"2025-08-12":{"price":7640,"nominal":"1792","volume":"13609820"},"2025-08-11":{"price":7610,"nominal":"2727","volume":"20866880"},"2025-08-08":{"price":7680,"nominal":"52067","volume":"399852990"},"2025-08-07":{"price":7690,"nominal":"1285","volume":"9894940"},"2025-08-06":{"price":7630,"nominal":"1200","volume":"9224160"},"2025-08-05":{"price":7780,"nominal":"2120","volume":"16496600"},"2025-08-04":{"price":7920,"nominal":"1436","volume":"11377070"},"2025-08-01":{"price":7850,"nominal":"1786","volume":"13979840"},"2025-07-31":{"price":7770,"nominal":"34335","volume":"266987030"},"2025-07-30":{"price":7490,"nominal":"4339","volume":"32122480"},"2025-07-29":{"price":7310,"nominal":"1179","volume":"8617160"},"2025-07-28":{"price":7260,"nominal":"504","volume":"3653080"},"2025-07-25":{"price":7270,"nominal":"626","volume":"4510430"},"2025-07-24":{"price":7160,"nominal":"767","volume":"5496860"},"2025-07-23":{"price":7150,"nominal":"18281","volume":"130187170"},"2025-07-22":{"price":7180,"nominal":"411","volume":"2950360"},"2025-07-21":{"price":7220,"nominal":"1099","volume":"7976400"},"2025-07-18":{"price":7210,"nominal":"1476","volume":"10663490"},"2025-07-17":{"price":7070,"nominal":"1611","volume":"11248990"},"2025-07-16":{"price":6980,"nominal":"2333","volume":"16210460"},"2025-07-15":{"price":6980,"nominal":"730","volume":"5156430"},"2025-07-14":{"price":7180,"nominal":"652","volume":"4611750"},"2025-07-11":{"price":6980,"nominal":"46657","volume":"324773390"},"2025-07-10":{"price":7010,"nominal":"865","volume":"6051990"},"2025-07-08":{"price":6850,"nominal":"973","volume":"6654150"},"2025-07-07":{"price":7010,"nominal":"4234","volume":"29475280"},"2025-07-04":{"price":7110,"nominal":"339","volume":"2374650"},"2025-07-03":{"price":6790,"nominal":"1106","volume":"7482500"},"2025-07-02":{"price":6730,"nominal":"2764","volume":"18625370"},"2025-07-01":{"price":6770,"nominal":"2714","volume":"18088730"},"2025-06-30":{"price":6620,"nominal":"1512","volume":"9911050"},"2025-06-27":{"price":6530,"nominal":"92","volume":"601990"},"2025-06-26":{"price":6520,"nominal":"371","volume":"2413340"},"2025-06-25":{"price":6460,"nominal":"191","volume":"1227120"},"2025-06-24":{"price":6440,"nominal":"492","volume":"3176260"},"2025-06-23":{"price":6450,"nominal":"691","volume":"4436460"},"2025-06-19":{"price":6280,"nominal":"10","volume":"62800"},"2025-06-18":{"price":6310,"nominal":"41","volume":"256710"},"2025-06-17":{"price":6330,"nominal":"279","volume":"1775900"},"2025-06-13":{"price":6490,"nominal":"217","volume":"1412050"},"2025-06-12":{"price":6520,"nominal":"267","volume":"1738500"},"2025-06-11":{"price":6450,"nominal":"677","volume":"4361230"},"2025-06-10":{"price":6450,"nominal":"362","volume":"2326120"},"2025-06-09":{"price":6470,"nominal":"550","volume":"3564850"},"2025-06-06":{"price":6510,"nominal":"663","volume":"4297140"},"2025-06-05":{"price":6460,"nominal":"1064","volume":"6899910"},"2025-06-04":{"price":6500,"nominal":"544","volume":"3563160"},"2025-06-03":{"price":6600,"nominal":"1007","volume":"6631990"},"2025-06-02":{"price":6560,"nominal":"614","volume":"4013570"},"2025-05-30":{"price":6590,"nominal":"81","volume":"533340"}},"intraday":{"2026-03-19":{"16:59":{"price":4540,"nominal":"6","volume":"27300","trades":"1"},"16:58":{"price":4550,"nominal":"273","volume":"1242150","trades":"1"},"16:57":{"price":4550,"nominal":"273","volume":"1242150","trades":"1"},"16:56":{"price":4550,"nominal":"1","volume":"4563","trades":"2"},"16:55":{"price":4562.5,"nominal":"246","volume":"1119903","trades":"2"},"16:54":{"price":4552.5,"nominal":"370","volume":"1683500","trades":"2"},"16:53":{"price":4552.5,"nominal":"370","volume":"1683500","trades":"2"},"16:52":{"price":4552.5,"nominal":"370","volume":"1683500","trades":"2"},"16:51":{"price":4550,"nominal":"251","volume":"1141425","trades":"2"},"16:50":{"price":4550,"nominal":"50","volume":"227000","trades":"1"},"16:49":{"price":4540,"nominal":"1606","volume":"7307300","trades":"2"},"16:48":{"price":4540,"nominal":"1606","volume":"7307300","trades":"2"},"16:47":{"price":4550,"nominal":"1570","volume":"7143500","trades":"1"},"16:46":{"price":4550,"nominal":"1570","volume":"7143500","trades":"1"},"16:45":{"price":4550,"nominal":"1570","volume":"7143500","trades":"1"},"16:44":{"price":4550,"nominal":"8","volume":"36320","trades":"1"},"16:43":{"price":4550,"nominal":"8","volume":"36320","trades":"1"},"16:42":{"price":4550,"nominal":"8","volume":"36320","trades":"1"},"16:41":{"price":4550,"nominal":"8","volume":"36320","trades":"1"},"16:40":{"price":4550,"nominal":"8","volume":"36320","trades":"1"},"16:39":{"price":4550,"nominal":"8","volume":"36320","trades":"1"},"16:38":{"price":4550,"nominal":"8","volume":"36320","trades":"1"},"16:37":{"price":4550,"nominal":"8","volume":"36320","trades":"1"},"16:36":{"price":4550,"nominal":"8","volume":"36320","trades":"1"},"16:35":{"price":4540,"nominal":"15","volume":"68400","trades":"1"},"16:34":{"price":4540,"nominal":"15","volume":"68400","trades":"1"},"16:33":{"price":4540,"nominal":"15","volume":"68400","trades":"1"},"16:32":{"price":4560,"nominal":"65","volume":"296400","trades":"1"},"16:31":{"price":4560,"nominal":"65","volume":"296400","trades":"1"},"16:30":{"price":4560,"nominal":"65","volume":"296400","trades":"1"},"16:29":{"price":4560,"nominal":"65","volume":"296400","trades":"1"},"16:28":{"price":4560,"nominal":"65","volume":"296400","trades":"1"},"16:27":{"price":4560,"nominal":"65","volume":"296400","trades":"1"},"16:26":{"price":4560,"nominal":"65","volume":"296400","trades":"1"},"16:25":{"price":4560,"nominal":"65","volume":"296400","trades":"1"},"16:24":{"price":4560,"nominal":"65","volume":"296400","trades":"1"},"16:23":{"price":4560,"nominal":"65","volume":"296400","trades":"1"},"16:22":{"price":4560,"nominal":"65","volume":"296400","trades":"1"},"16:21":{"price":4560,"nominal":"65","volume":"296400","trades":"1"},"16:20":{"price":4560,"nominal":"65","volume":"296400","trades":"1"},"16:19":{"price":4560,"nominal":"65","volume":"296400","trades":"1"},"16:18":{"price":4560,"nominal":"65","volume":"296400","trades":"1"},"16:17":{"price":4560,"nominal":"65","volume":"296400","trades":"1"},"16:16":{"price":4560,"nominal":"198","volume":"900900","trades":"1"},"16:15":{"price":4560,"nominal":"198","volume":"900900","trades":"1"},"16:14":{"price":4560,"nominal":"198","volume":"900900","trades":"1"},"16:13":{"price":4550,"nominal":"17","volume":"77775","trades":"1"},"16:12":{"price":4550,"nominal":"17","volume":"77775","trades":"1"},"16:11":{"price":4550,"nominal":"17","volume":"77775","trades":"1"},"16:10":{"price":4550,"nominal":"17","volume":"77775","trades":"1"},"16:09":{"price":4575,"nominal":"11","volume":"49940","trades":"1"},"16:08":{"price":4575,"nominal":"11","volume":"49940","trades":"1"},"16:07":{"price":4575,"nominal":"11","volume":"49940","trades":"1"},"16:06":{"price":4575,"nominal":"11","volume":"49940","trades":"1"},"16:05":{"price":4540,"nominal":"60","volume":"272400","trades":"1"},"16:04":{"price":4540,"nominal":"60","volume":"272400","trades":"1"},"16:03":{"price":4540,"nominal":"60","volume":"272400","trades":"1"},"16:02":{"price":4540,"nominal":"60","volume":"272400","trades":"1"},"16:01":{"price":4540,"nominal":"60","volume":"272400","trades":"1"},"16:00":{"price":4540,"nominal":"1","volume":"4540","trades":"1"},"15:59":{"price":4540,"nominal":"8","volume":"36320","trades":"1"},"15:58":{"price":4540,"nominal":"8","volume":"36320","trades":"1"},"15:57":{"price":4540,"nominal":"264","volume":"1198560","trades":"1"},"15:56":{"price":4540,"nominal":"264","volume":"1198560","trades":"1"},"15:55":{"price":4540,"nominal":"264","volume":"1198560","trades":"1"},"15:54":{"price":4540,"nominal":"264","volume":"1198560","trades":"1"},"15:53":{"price":4540,"nominal":"264","volume":"1198560","trades":"1"},"15:52":{"price":4540,"nominal":"264","volume":"1198560","trades":"1"},"15:51":{"price":4540,"nominal":"264","volume":"1198560","trades":"1"},"15:50":{"price":4540,"nominal":"264","volume":"1198560","trades":"1"},"15:49":{"price":4540,"nominal":"264","volume":"1198560","trades":"1"},"15:48":{"price":4540,"nominal":"264","volume":"1198560","trades":"1"},"15:47":{"price":4540,"nominal":"264","volume":"1198560","trades":"1"},"15:46":{"price":4540,"nominal":"264","volume":"1198560","trades":"1"},"15:45":{"price":4540,"nominal":"264","volume":"1198560","trades":"1"},"15:44":{"price":4540,"nominal":"264","volume":"1198560","trades":"1"},"15:43":{"price":4540,"nominal":"264","volume":"1198560","trades":"1"},"15:42":{"price":4540,"nominal":"264","volume":"1198560","trades":"1"},"15:41":{"price":4540,"nominal":"264","volume":"1198560","trades":"1"},"15:40":{"price":4540,"nominal":"1","volume":"4540","trades":"1"},"15:39":{"price":4540,"nominal":"2","volume":"9080","trades":"1"},"15:38":{"price":4540,"nominal":"21","volume":"95340","trades":"1"},"15:37":{"price":4540,"nominal":"21","volume":"95340","trades":"1"},"15:36":{"price":4540,"nominal":"21","volume":"95340","trades":"1"},"15:35":{"price":4540,"nominal":"21","volume":"95340","trades":"1"},"15:34":{"price":4540,"nominal":"21","volume":"95340","trades":"1"},"15:33":{"price":4540,"nominal":"21","volume":"95340","trades":"1"},"15:32":{"price":4540,"nominal":"21","volume":"95340","trades":"1"},"15:31":{"price":4540,"nominal":"21","volume":"95340","trades":"1"},"15:30":{"price":4540,"nominal":"21","volume":"95340","trades":"1"},"15:29":{"price":4540,"nominal":"21","volume":"95340","trades":"1"},"15:28":{"price":4540,"nominal":"21","volume":"95340","trades":"1"},"15:27":{"price":4540,"nominal":"21","volume":"95340","trades":"1"},"15:26":{"price":4540,"nominal":"21","volume":"95340","trades":"1"},"15:25":{"price":4540,"nominal":"21","volume":"95340","trades":"1"},"15:24":{"price":4540,"nominal":"20","volume":"90600","trades":"1"},"15:23":{"price":4540,"nominal":"20","volume":"90600","trades":"1"},"15:22":{"price":4540,"nominal":"20","volume":"90600","trades":"1"},"15:21":{"price":4540,"nominal":"20","volume":"90600","trades":"1"},"15:20":{"price":4540,"nominal":"20","volume":"90600","trades":"1"},"15:19":{"price":4540,"nominal":"20","volume":"90600","trades":"1"},"15:18":{"price":4540,"nominal":"20","volume":"90600","trades":"1"},"15:17":{"price":4530,"nominal":"9","volume":"40680","trades":"1"},"15:16":{"price":4530,"nominal":"9","volume":"40680","trades":"1"},"15:15":{"price":4530,"nominal":"9","volume":"40680","trades":"1"},"15:14":{"price":4530,"nominal":"9","volume":"40680","trades":"1"},"15:13":{"price":4530,"nominal":"9","volume":"40680","trades":"1"},"15:12":{"price":4530,"nominal":"9","volume":"40680","trades":"1"},"15:11":{"price":4520,"nominal":"18","volume":"81270","trades":"1"},"15:10":{"price":4520,"nominal":"18","volume":"81270","trades":"1"},"15:09":{"price":4520,"nominal":"18","volume":"81270","trades":"1"},"15:08":{"price":4520,"nominal":"18","volume":"81270","trades":"1"},"15:07":{"price":4520,"nominal":"18","volume":"81270","trades":"1"},"15:06":{"price":4520,"nominal":"18","volume":"81270","trades":"1"},"15:05":{"price":4520,"nominal":"18","volume":"81270","trades":"1"},"15:04":{"price":4520,"nominal":"18","volume":"81270","trades":"1"},"15:03":{"price":4520,"nominal":"18","volume":"81270","trades":"1"},"15:02":{"price":4520,"nominal":"18","volume":"81270","trades":"1"},"15:01":{"price":4520,"nominal":"18","volume":"81270","trades":"1"},"15:00":{"price":4520,"nominal":"18","volume":"81270","trades":"1"},"14:59":{"price":4520,"nominal":"18","volume":"81270","trades":"1"},"14:58":{"price":4520,"nominal":"18","volume":"81270","trades":"1"},"14:57":{"price":4520,"nominal":"18","volume":"81270","trades":"1"},"14:56":{"price":4520,"nominal":"18","volume":"81270","trades":"1"},"14:55":{"price":4520,"nominal":"18","volume":"81270","trades":"1"},"14:54":{"price":4515,"nominal":"5","volume":"22650","trades":"1"},"14:53":{"price":4515,"nominal":"5","volume":"22650","trades":"1"},"14:52":{"price":4515,"nominal":"5","volume":"22650","trades":"1"},"14:51":{"price":4530,"nominal":"3","volume":"13590","trades":"1"},"14:50":{"price":4530,"nominal":"3","volume":"13590","trades":"1"},"14:49":{"price":4530,"nominal":"3","volume":"13590","trades":"1"},"14:48":{"price":4530,"nominal":"3","volume":"13590","trades":"1"},"14:47":{"price":4530,"nominal":"3","volume":"13590","trades":"1"},"14:46":{"price":4530,"nominal":"3","volume":"13590","trades":"1"},"14:45":{"price":4530,"nominal":"896","volume":"4040960","trades":"1"},"14:44":{"price":4530,"nominal":"896","volume":"4040960","trades":"1"},"14:43":{"price":4530,"nominal":"896","volume":"4040960","trades":"1"},"14:42":{"price":4530,"nominal":"896","volume":"4040960","trades":"1"},"14:41":{"price":4530,"nominal":"896","volume":"4040960","trades":"1"},"14:40":{"price":4530,"nominal":"896","volume":"4040960","trades":"1"},"14:39":{"price":4530,"nominal":"896","volume":"4040960","trades":"1"},"14:38":{"price":4530,"nominal":"896","volume":"4040960","trades":"1"},"14:37":{"price":4530,"nominal":"896","volume":"4040960","trades":"1"},"14:36":{"price":4530,"nominal":"896","volume":"4040960","trades":"1"},"14:35":{"price":4510,"nominal":"1","volume":"4513","trades":"1"},"14:34":{"price":4510,"nominal":"1","volume":"4513","trades":"1"},"14:33":{"price":4510,"nominal":"1","volume":"4513","trades":"1"},"14:32":{"price":4510,"nominal":"1","volume":"4513","trades":"1"},"14:31":{"price":4510,"nominal":"1","volume":"4513","trades":"1"},"14:30":{"price":4512.5,"nominal":"40","volume":"180600","trades":"1"},"14:29":{"price":4512.5,"nominal":"40","volume":"180600","trades":"1"},"14:28":{"price":4515,"nominal":"20","volume":"90150","trades":"1"},"14:27":{"price":4515,"nominal":"20","volume":"90150","trades":"1"},"14:26":{"price":4515,"nominal":"20","volume":"90150","trades":"1"},"14:25":{"price":4515,"nominal":"20","volume":"90150","trades":"1"},"14:24":{"price":4515,"nominal":"20","volume":"90150","trades":"1"},"14:23":{"price":4515,"nominal":"20","volume":"90150","trades":"1"},"14:22":{"price":4515,"nominal":"20","volume":"90150","trades":"1"},"14:21":{"price":4507.5,"nominal":"1","volume":"4520","trades":"1"},"14:20":{"price":4520,"nominal":"4","volume":"18020","trades":"1"},"14:19":{"price":4520,"nominal":"4","volume":"18020","trades":"1"},"14:18":{"price":4505,"nominal":"326","volume":"1468605","trades":"2"},"14:17":{"price":4500,"nominal":"75","volume":"337500","trades":"1"},"14:16":{"price":4500,"nominal":"75","volume":"337500","trades":"1"},"14:15":{"price":4500,"nominal":"75","volume":"337500","trades":"1"},"14:14":{"price":4500,"nominal":"75","volume":"337500","trades":"1"},"14:13":{"price":4500,"nominal":"75","volume":"337500","trades":"1"},"14:12":{"price":4500,"nominal":"75","volume":"337500","trades":"1"},"14:11":{"price":4500,"nominal":"75","volume":"337500","trades":"1"},"14:10":{"price":4500,"nominal":"1","volume":"4510","trades":"1"},"14:09":{"price":4510,"nominal":"22","volume":"99605","trades":"1"},"14:08":{"price":4510,"nominal":"22","volume":"99605","trades":"1"},"14:07":{"price":4510,"nominal":"22","volume":"99605","trades":"1"},"14:06":{"price":4527.5,"nominal":"32","volume":"144800","trades":"1"},"14:05":{"price":4527.5,"nominal":"32","volume":"144800","trades":"1"},"14:04":{"price":4527.5,"nominal":"32","volume":"144800","trades":"1"},"14:03":{"price":4525,"nominal":"32","volume":"144080","trades":"1"},"14:02":{"price":4525,"nominal":"32","volume":"144080","trades":"1"},"14:01":{"price":4525,"nominal":"32","volume":"144080","trades":"1"},"14:00":{"price":4502.5,"nominal":"1","volume":"4525","trades":"1"},"13:59":{"price":4525,"nominal":"4","volume":"18110","trades":"1"},"13:58":{"price":4525,"nominal":"4","volume":"18110","trades":"1"},"13:57":{"price":4525,"nominal":"4","volume":"18110","trades":"1"},"13:56":{"price":4525,"nominal":"4","volume":"18110","trades":"1"},"13:55":{"price":4525,"nominal":"4","volume":"18110","trades":"1"},"13:54":{"price":4525,"nominal":"4","volume":"18110","trades":"1"},"13:53":{"price":4527.5,"nominal":"42","volume":"188790","trades":"1"},"13:52":{"price":4495,"nominal":"75","volume":"338438","trades":"1"},"13:51":{"price":4495,"nominal":"75","volume":"338438","trades":"1"},"13:50":{"price":4512.5,"nominal":"10","volume":"45350","trades":"1"},"13:49":{"price":4512.5,"nominal":"10","volume":"45350","trades":"1"},"13:48":{"price":4512.5,"nominal":"10","volume":"45350","trades":"1"},"13:47":{"price":4512.5,"nominal":"10","volume":"45350","trades":"1"},"13:46":{"price":4512.5,"nominal":"10","volume":"45350","trades":"1"},"13:45":{"price":4512.5,"nominal":"10","volume":"45350","trades":"1"},"13:44":{"price":4512.5,"nominal":"10","volume":"45350","trades":"1"},"13:43":{"price":4535,"nominal":"20","volume":"90650","trades":"1"},"13:42":{"price":4535,"nominal":"20","volume":"90650","trades":"1"},"13:41":{"price":4535,"nominal":"20","volume":"90650","trades":"1"},"13:40":{"price":4535,"nominal":"20","volume":"90650","trades":"1"},"13:39":{"price":4532.5,"nominal":"1","volume":"4515","trades":"1"},"13:38":{"price":4515,"nominal":"8","volume":"36280","trades":"1"},"13:37":{"price":4535,"nominal":"1","volume":"4535","trades":"1"},"13:36":{"price":4535,"nominal":"1","volume":"4535","trades":"1"},"13:35":{"price":4535,"nominal":"1","volume":"4535","trades":"1"},"13:34":{"price":4535,"nominal":"6","volume":"27120","trades":"1"},"13:33":{"price":4535,"nominal":"6","volume":"27120","trades":"1"},"13:32":{"price":4520,"nominal":"100","volume":"452250","trades":"1"},"13:31":{"price":4520,"nominal":"100","volume":"452250","trades":"1"},"13:30":{"price":4520,"nominal":"100","volume":"452250","trades":"1"},"13:29":{"price":4520,"nominal":"100","volume":"452250","trades":"1"},"13:28":{"price":4520,"nominal":"100","volume":"452250","trades":"1"},"13:27":{"price":4520,"nominal":"100","volume":"452250","trades":"1"},"13:26":{"price":4522.5,"nominal":"8","volume":"36240","trades":"1"},"13:25":{"price":4522.5,"nominal":"8","volume":"36240","trades":"1"},"13:24":{"price":4522.5,"nominal":"8","volume":"36240","trades":"1"},"13:23":{"price":4522.5,"nominal":"8","volume":"36240","trades":"1"},"13:22":{"price":4530,"nominal":"64","volume":"291200","trades":"1"},"13:21":{"price":4550,"nominal":"685","volume":"3106475","trades":"1"},"13:20":{"price":4550,"nominal":"685","volume":"3106475","trades":"1"},"13:19":{"price":4550,"nominal":"685","volume":"3106475","trades":"1"},"13:18":{"price":4550,"nominal":"685","volume":"3106475","trades":"1"},"13:17":{"price":4550,"nominal":"685","volume":"3106475","trades":"1"},"13:16":{"price":4550,"nominal":"685","volume":"3106475","trades":"1"},"13:15":{"price":4550,"nominal":"685","volume":"3106475","trades":"1"},"13:14":{"price":4550,"nominal":"685","volume":"3106475","trades":"1"},"13:13":{"price":4550,"nominal":"685","volume":"3106475","trades":"1"},"13:12":{"price":4550,"nominal":"685","volume":"3106475","trades":"1"},"13:11":{"price":4550,"nominal":"685","volume":"3106475","trades":"1"},"13:10":{"price":4535,"nominal":"15","volume":"68400","trades":"1"},"13:09":{"price":4535,"nominal":"15","volume":"68400","trades":"1"},"13:08":{"price":4535,"nominal":"15","volume":"68400","trades":"1"},"13:07":{"price":4535,"nominal":"15","volume":"68400","trades":"1"},"13:06":{"price":4535,"nominal":"15","volume":"68400","trades":"1"},"13:05":{"price":4535,"nominal":"15","volume":"68400","trades":"1"},"13:04":{"price":4535,"nominal":"15","volume":"68400","trades":"1"},"13:03":{"price":4535,"nominal":"15","volume":"68400","trades":"1"},"13:02":{"price":4535,"nominal":"15","volume":"68400","trades":"1"},"13:01":{"price":4535,"nominal":"15","volume":"68400","trades":"1"},"13:00":{"price":4535,"nominal":"15","volume":"68400","trades":"1"},"12:59":{"price":4535,"nominal":"15","volume":"68400","trades":"1"},"12:58":{"price":4535,"nominal":"15","volume":"68400","trades":"1"},"12:57":{"price":4535,"nominal":"15","volume":"68400","trades":"1"},"12:56":{"price":4535,"nominal":"15","volume":"68400","trades":"1"},"12:55":{"price":4535,"nominal":"15","volume":"68400","trades":"1"},"12:54":{"price":4535,"nominal":"15","volume":"68400","trades":"1"},"12:53":{"price":4560,"nominal":"3","volume":"13680","trades":"1"},"12:52":{"price":4560,"nominal":"3","volume":"13680","trades":"1"},"12:51":{"price":4560,"nominal":"3","volume":"13680","trades":"1"},"12:50":{"price":4560,"nominal":"25","volume":"114000","trades":"1"},"12:49":{"price":4560,"nominal":"10","volume":"45500","trades":"1"},"12:48":{"price":4550,"nominal":"121","volume":"552365","trades":"1"},"12:47":{"price":4550,"nominal":"121","volume":"552365","trades":"1"},"12:46":{"price":4550,"nominal":"121","volume":"552365","trades":"1"},"12:45":{"price":4550,"nominal":"121","volume":"552365","trades":"1"},"12:44":{"price":4550,"nominal":"121","volume":"552365","trades":"1"},"12:43":{"price":4550,"nominal":"121","volume":"552365","trades":"1"},"12:42":{"price":4565,"nominal":"1","volume":"4565","trades":"1"},"12:41":{"price":4565,"nominal":"1","volume":"4565","trades":"1"},"12:40":{"price":4565,"nominal":"1","volume":"4565","trades":"1"},"12:39":{"price":4565,"nominal":"1","volume":"4565","trades":"1"},"12:38":{"price":4565,"nominal":"130","volume":"593450","trades":"1"},"12:37":{"price":4565,"nominal":"52","volume":"236730","trades":"1"},"12:36":{"price":4565,"nominal":"52","volume":"236730","trades":"1"},"12:35":{"price":4565,"nominal":"52","volume":"236730","trades":"1"},"12:34":{"price":4565,"nominal":"52","volume":"236730","trades":"1"},"12:33":{"price":4565,"nominal":"52","volume":"236730","trades":"1"},"12:32":{"price":4565,"nominal":"52","volume":"236730","trades":"1"},"12:31":{"price":4565,"nominal":"52","volume":"236730","trades":"1"},"12:30":{"price":4565,"nominal":"52","volume":"236730","trades":"1"},"12:29":{"price":4552.5,"nominal":"5","volume":"22838","trades":"1"},"12:28":{"price":4552.5,"nominal":"5","volume":"22838","trades":"1"},"12:27":{"price":4552.5,"nominal":"5","volume":"22838","trades":"1"},"12:26":{"price":4567.5,"nominal":"2","volume":"9145","trades":"1"},"12:25":{"price":4567.5,"nominal":"2","volume":"9145","trades":"1"},"12:24":{"price":4567.5,"nominal":"2","volume":"9145","trades":"1"},"12:23":{"price":4567.5,"nominal":"2","volume":"9145","trades":"1"},"12:22":{"price":4572.5,"nominal":"50","volume":"228000","trades":"1"},"12:21":{"price":4560,"nominal":"8","volume":"36420","trades":"1"},"12:20":{"price":4552.5,"nominal":"8","volume":"36580","trades":"1"},"12:19":{"price":4552.5,"nominal":"8","volume":"36580","trades":"1"},"12:18":{"price":4572.5,"nominal":"85","volume":"388223","trades":"2"},"12:17":{"price":4567.5,"nominal":"620","volume":"2831850","trades":"1"},"12:16":{"price":4567.5,"nominal":"1","volume":"4568","trades":"1"},"12:15":{"price":4567.5,"nominal":"1","volume":"4568","trades":"1"},"12:14":{"price":4567.5,"nominal":"5","volume":"22775","trades":"1"},"12:13":{"price":4567.5,"nominal":"5","volume":"22775","trades":"1"},"12:12":{"price":4555,"nominal":"2","volume":"9145","trades":"1"},"12:11":{"price":4555,"nominal":"2","volume":"9145","trades":"1"},"12:10":{"price":4555,"nominal":"2","volume":"9145","trades":"1"},"12:09":{"price":4555,"nominal":"2","volume":"9145","trades":"1"},"12:08":{"price":4572.5,"nominal":"8","volume":"36500","trades":"1"},"12:07":{"price":4562.5,"nominal":"43","volume":"196295","trades":"1"},"12:06":{"price":4562.5,"nominal":"43","volume":"196295","trades":"1"},"12:05":{"price":4562.5,"nominal":"43","volume":"196295","trades":"1"},"12:04":{"price":4562.5,"nominal":"43","volume":"196295","trades":"1"},"12:03":{"price":4562.5,"nominal":"43","volume":"196295","trades":"1"},"12:02":{"price":4562.5,"nominal":"43","volume":"196295","trades":"1"},"12:01":{"price":4562.5,"nominal":"43","volume":"196295","trades":"1"},"12:00":{"price":4562.5,"nominal":"43","volume":"196295","trades":"1"},"11:59":{"price":4562.5,"nominal":"43","volume":"196295","trades":"1"},"11:58":{"price":4562.5,"nominal":"43","volume":"196295","trades":"1"},"11:57":{"price":4562.5,"nominal":"43","volume":"196295","trades":"1"},"11:56":{"price":4562.5,"nominal":"43","volume":"196295","trades":"1"},"11:55":{"price":4565,"nominal":"544","volume":"2473843","trades":"1"},"11:54":{"price":4565,"nominal":"544","volume":"2473843","trades":"1"},"11:53":{"price":4565,"nominal":"544","volume":"2473843","trades":"1"},"11:52":{"price":4547.5,"nominal":"26","volume":"118820","trades":"2"},"11:51":{"price":4547.5,"nominal":"26","volume":"118820","trades":"2"},"11:50":{"price":4570,"nominal":"168","volume":"767840","trades":"7"},"11:49":{"price":4575,"nominal":"3","volume":"13673","trades":"1"},"11:48":{"price":4557.5,"nominal":"2","volume":"9120","trades":"1"},"11:47":{"price":4557.5,"nominal":"2","volume":"9120","trades":"1"},"11:46":{"price":4560,"nominal":"283","volume":"1295433","trades":"1"},"11:45":{"price":4560,"nominal":"283","volume":"1295433","trades":"1"},"11:44":{"price":4577.5,"nominal":"1","volume":"4570","trades":"1"},"11:43":{"price":4577.5,"nominal":"1","volume":"4570","trades":"1"},"11:42":{"price":4577.5,"nominal":"1","volume":"4570","trades":"1"},"11:41":{"price":4570,"nominal":"530","volume":"2422100","trades":"1"},"11:40":{"price":4570,"nominal":"530","volume":"2422100","trades":"1"},"11:39":{"price":4570,"nominal":"530","volume":"2422100","trades":"1"},"11:38":{"price":4570,"nominal":"1","volume":"4585","trades":"1"},"11:37":{"price":4570,"nominal":"1","volume":"4585","trades":"1"},"11:36":{"price":4570,"nominal":"1","volume":"4585","trades":"1"},"11:35":{"price":4570,"nominal":"1","volume":"4585","trades":"1"},"11:34":{"price":4585,"nominal":"60","volume":"274200","trades":"1"},"11:33":{"price":4585,"nominal":"60","volume":"274200","trades":"1"},"11:32":{"price":4585,"nominal":"60","volume":"274200","trades":"1"},"11:31":{"price":4570,"nominal":"218","volume":"999530","trades":"1"},"11:30":{"price":4570,"nominal":"218","volume":"999530","trades":"1"},"11:29":{"price":4570,"nominal":"218","volume":"999530","trades":"1"},"11:28":{"price":4570,"nominal":"218","volume":"999530","trades":"1"},"11:27":{"price":4570,"nominal":"218","volume":"999530","trades":"1"},"11:26":{"price":4570,"nominal":"218","volume":"999530","trades":"1"},"11:25":{"price":4570,"nominal":"218","volume":"999530","trades":"1"},"11:24":{"price":4585,"nominal":"208","volume":"951080","trades":"1"},"11:23":{"price":4585,"nominal":"208","volume":"951080","trades":"1"},"11:22":{"price":4585,"nominal":"208","volume":"951080","trades":"1"},"11:21":{"price":4585,"nominal":"208","volume":"951080","trades":"1"},"11:20":{"price":4585,"nominal":"208","volume":"951080","trades":"1"},"11:19":{"price":4572.5,"nominal":"15","volume":"68625","trades":"1"},"11:18":{"price":4572.5,"nominal":"15","volume":"68625","trades":"1"},"11:17":{"price":4572.5,"nominal":"15","volume":"68625","trades":"1"},"11:16":{"price":4572.5,"nominal":"15","volume":"68625","trades":"1"},"11:15":{"price":4575,"nominal":"7","volume":"32040","trades":"2"},"11:14":{"price":4575,"nominal":"7","volume":"32040","trades":"2"},"11:13":{"price":4575,"nominal":"7","volume":"32040","trades":"2"},"11:12":{"price":4577.5,"nominal":"85","volume":"388875","trades":"1"},"11:11":{"price":4577.5,"nominal":"85","volume":"388875","trades":"1"},"11:10":{"price":4577.5,"nominal":"85","volume":"388875","trades":"1"},"11:09":{"price":4575,"nominal":"12","volume":"55080","trades":"1"},"11:08":{"price":4590,"nominal":"32","volume":"146880","trades":"1"},"11:07":{"price":4590,"nominal":"32","volume":"146880","trades":"1"},"11:06":{"price":4590,"nominal":"1001","volume":"4577083","trades":"2"},"11:05":{"price":4590,"nominal":"1001","volume":"4577083","trades":"2"},"11:04":{"price":4582.5,"nominal":"43","volume":"196295","trades":"1"},"11:03":{"price":4582.5,"nominal":"43","volume":"196295","trades":"1"},"11:02":{"price":4582.5,"nominal":"43","volume":"196295","trades":"1"},"11:01":{"price":4582.5,"nominal":"43","volume":"196295","trades":"1"},"11:00":{"price":4565,"nominal":"3740","volume":"17072555","trades":"2"},"10:56":{"price":4562.5,"nominal":"3","volume":"13725","trades":"2"},"10:54":{"price":4575,"nominal":"7","volume":"32048","trades":"3"},"10:48":{"price":4582.5,"nominal":"81","volume":"369153","trades":"2"},"10:47":{"price":4552.5,"nominal":"1","volume":"4573","trades":"1"},"10:44":{"price":4572.5,"nominal":"151","volume":"689693","trades":"1"},"10:43":{"price":4567.5,"nominal":"937","volume":"4286775","trades":"1"},"10:42":{"price":4575,"nominal":"90","volume":"412175","trades":"2"},"10:39":{"price":4582.5,"nominal":"65","volume":"297538","trades":"1"},"10:36":{"price":4577.5,"nominal":"264","volume":"1209135","trades":"5"},"10:35":{"price":4585,"nominal":"27","volume":"123730","trades":"2"},"10:33":{"price":4552.5,"nominal":"140","volume":"641715","trades":"4"},"10:31":{"price":4587.5,"nominal":"0","volume":"0","trades":"1"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":3.325,"nominal":"264","volume":"847","trades":"4"},"16:58":{"price":3.325,"nominal":"264","volume":"847","trades":"4"},"16:57":{"price":3.325,"nominal":"264","volume":"847","trades":"4"},"16:56":{"price":3.325,"nominal":"264","volume":"847","trades":"4"},"16:55":{"price":3.325,"nominal":"264","volume":"847","trades":"4"},"16:54":{"price":3.325,"nominal":"264","volume":"847","trades":"4"},"16:53":{"price":3.325,"nominal":"264","volume":"847","trades":"4"},"16:52":{"price":3.325,"nominal":"264","volume":"847","trades":"4"},"16:51":{"price":3.325,"nominal":"264","volume":"847","trades":"4"},"16:50":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:49":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:48":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:47":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:46":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:45":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:44":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:43":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:42":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:41":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:40":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:39":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:38":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:37":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:36":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:35":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:34":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:33":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:32":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:31":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:30":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:29":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:28":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:27":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:26":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:25":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:24":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:23":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:22":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:21":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:20":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:19":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:18":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:17":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:16":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:15":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:14":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:13":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:12":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:11":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:10":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:09":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:08":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:07":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:06":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:05":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:04":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:03":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:02":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:01":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"16:00":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:59":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:58":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:57":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:56":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:55":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:54":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:53":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:52":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:51":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:50":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:49":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:48":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:47":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:46":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:45":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:44":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:43":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:42":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:41":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:40":{"price":3.21,"nominal":"31","volume":"100","trades":"1"},"15:39":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:38":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:37":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:36":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:35":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:34":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:33":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:32":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:31":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:30":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:29":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:28":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:27":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:26":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:25":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:24":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:23":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:22":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:21":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:20":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:19":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:18":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:17":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:16":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:15":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:14":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:13":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:12":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:11":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:10":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:09":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:08":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:07":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:06":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:05":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:04":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:03":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:02":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:01":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"15:00":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"14:59":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"14:58":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"14:57":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"14:56":{"price":3.21,"nominal":"16","volume":"51","trades":"1"},"14:55":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:54":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:53":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:52":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:51":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:50":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:49":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:48":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:47":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:46":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:45":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:44":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:43":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:42":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:41":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:40":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:39":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:38":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:37":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:36":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:35":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:34":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:33":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:32":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:31":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:30":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:29":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:28":{"price":3.18,"nominal":"4","volume":"13","trades":"1"},"14:27":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:26":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:25":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:24":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:23":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:22":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:21":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:20":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:19":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:18":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:17":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:16":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:15":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:14":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:13":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:12":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:11":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:10":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:09":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:08":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:07":{"price":3.21,"nominal":"32","volume":"102","trades":"1"},"14:06":{"price":3.18,"nominal":"150","volume":"477","trades":"1"},"14:05":{"price":3.18,"nominal":"150","volume":"477","trades":"1"},"14:04":{"price":3.18,"nominal":"150","volume":"477","trades":"1"},"14:03":{"price":3.18,"nominal":"150","volume":"477","trades":"1"},"14:02":{"price":3.18,"nominal":"150","volume":"477","trades":"1"},"14:01":{"price":3.18,"nominal":"150","volume":"477","trades":"1"},"14:00":{"price":3.18,"nominal":"150","volume":"477","trades":"1"},"13:59":{"price":3.18,"nominal":"8","volume":"25","trades":"1"},"13:58":{"price":3.18,"nominal":"8","volume":"25","trades":"1"},"13:57":{"price":3.18,"nominal":"8","volume":"25","trades":"1"},"13:56":{"price":3.18,"nominal":"8","volume":"25","trades":"1"},"13:55":{"price":3.18,"nominal":"8","volume":"25","trades":"1"},"13:54":{"price":3.18,"nominal":"8","volume":"25","trades":"1"},"13:53":{"price":3.18,"nominal":"8","volume":"25","trades":"1"},"13:52":{"price":3.18,"nominal":"8","volume":"25","trades":"1"},"13:51":{"price":3.18,"nominal":"6","volume":"19","trades":"1"},"13:50":{"price":3.18,"nominal":"6","volume":"19","trades":"1"},"13:49":{"price":3.18,"nominal":"6","volume":"19","trades":"1"},"13:48":{"price":3.18,"nominal":"6","volume":"19","trades":"1"},"13:47":{"price":3.18,"nominal":"6","volume":"19","trades":"1"},"13:46":{"price":3.18,"nominal":"6","volume":"19","trades":"1"},"13:45":{"price":3.18,"nominal":"6","volume":"19","trades":"1"},"13:44":{"price":3.18,"nominal":"6","volume":"19","trades":"1"},"13:43":{"price":3.22,"nominal":"3","volume":"10","trades":"1"},"13:42":{"price":3.22,"nominal":"3","volume":"10","trades":"1"},"13:41":{"price":3.22,"nominal":"3","volume":"10","trades":"1"},"13:40":{"price":3.22,"nominal":"3","volume":"10","trades":"1"},"13:39":{"price":3.22,"nominal":"3","volume":"10","trades":"1"},"13:38":{"price":3.22,"nominal":"3","volume":"10","trades":"1"},"13:37":{"price":3.22,"nominal":"3","volume":"10","trades":"1"},"13:36":{"price":3.22,"nominal":"3","volume":"10","trades":"1"},"13:35":{"price":3.22,"nominal":"3","volume":"10","trades":"1"},"13:34":{"price":3.22,"nominal":"3","volume":"10","trades":"1"},"13:33":{"price":3.22,"nominal":"3","volume":"10","trades":"1"},"13:32":{"price":3.22,"nominal":"3","volume":"10","trades":"1"},"13:31":{"price":3.22,"nominal":"3","volume":"10","trades":"1"},"13:30":{"price":3.22,"nominal":"3","volume":"10","trades":"1"},"13:29":{"price":3.22,"nominal":"3","volume":"10","trades":"1"},"13:28":{"price":3.22,"nominal":"3","volume":"10","trades":"1"},"13:27":{"price":3.22,"nominal":"3","volume":"10","trades":"1"},"13:26":{"price":3.18,"nominal":"75","volume":"243","trades":"1"},"13:25":{"price":3.18,"nominal":"75","volume":"243","trades":"1"},"13:24":{"price":3.18,"nominal":"75","volume":"243","trades":"1"},"13:23":{"price":3.18,"nominal":"75","volume":"243","trades":"1"},"13:22":{"price":3.235,"nominal":"7","volume":"23","trades":"3"},"13:21":{"price":3.235,"nominal":"7","volume":"23","trades":"3"},"13:20":{"price":3.235,"nominal":"7","volume":"23","trades":"3"},"13:19":{"price":3.235,"nominal":"7","volume":"23","trades":"3"},"13:18":{"price":3.235,"nominal":"7","volume":"23","trades":"3"},"13:17":{"price":3.235,"nominal":"7","volume":"23","trades":"3"},"13:16":{"price":3.235,"nominal":"7","volume":"23","trades":"3"},"13:15":{"price":3.235,"nominal":"7","volume":"23","trades":"3"},"13:14":{"price":3.235,"nominal":"7","volume":"23","trades":"3"},"13:13":{"price":3.235,"nominal":"7","volume":"23","trades":"3"},"13:12":{"price":3.235,"nominal":"7","volume":"23","trades":"3"},"13:11":{"price":3.235,"nominal":"7","volume":"23","trades":"3"},"13:10":{"price":3.235,"nominal":"7","volume":"23","trades":"3"},"13:09":{"price":3.235,"nominal":"7","volume":"23","trades":"3"},"13:08":{"price":3.235,"nominal":"7","volume":"23","trades":"3"},"13:07":{"price":3.235,"nominal":"7","volume":"23","trades":"3"},"13:06":{"price":3.235,"nominal":"7","volume":"23","trades":"3"},"13:05":{"price":3.235,"nominal":"7","volume":"23","trades":"3"},"13:04":{"price":3.23,"nominal":"43","volume":"136","trades":"2"},"13:03":{"price":3.23,"nominal":"43","volume":"136","trades":"2"},"13:02":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"13:01":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"13:00":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:59":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:58":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:57":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:56":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:55":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:54":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:53":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:52":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:51":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:50":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:49":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:48":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:47":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:46":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:45":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:44":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:43":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:42":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:41":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:40":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:39":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:38":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:37":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:36":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:35":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:34":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:33":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:32":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:31":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:30":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:29":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:28":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:27":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:26":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:25":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:24":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:23":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:22":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:21":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:20":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:19":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:18":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:17":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:16":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:15":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:14":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:13":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:12":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:11":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:10":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:09":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:08":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:07":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:06":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:05":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:04":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:03":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:02":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:01":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"12:00":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:59":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:58":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:57":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:56":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:55":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:54":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:53":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:52":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:51":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:50":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:49":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:48":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:47":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:46":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:45":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:44":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:43":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:42":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:41":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:40":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:39":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:38":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:37":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:36":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:35":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:34":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:33":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:32":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:31":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:30":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:29":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:28":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:27":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:26":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:25":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:24":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:23":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:22":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:21":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:20":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:19":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:18":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:17":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:16":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:15":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:14":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:13":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:12":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:11":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:10":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:09":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:08":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:07":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:06":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:05":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:04":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:03":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:02":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:01":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"11:00":{"price":3.16,"nominal":"3902","volume":"12332","trades":"4"},"10:42":{"price":3.22,"nominal":"65","volume":"209","trades":"1"},"10:39":{"price":3.22,"nominal":"275","volume":"886","trades":"2"},"10:36":{"price":3.22,"nominal":"264","volume":"850","trades":"5"},"10:35":{"price":3.22,"nominal":"176","volume":"574","trades":"2"},"10:33":{"price":3.265,"nominal":"31","volume":"101","trades":"1"},"10:31":{"price":3.26,"nominal":"0","volume":"0","trades":"1"}}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":4600,"return":-1.09},"1w":{"date":"2026-03-12","prev":4540,"return":0.22},"1m":{"date":"2026-02-19","prev":4452.5,"return":2.19},"3m":{"date":"2025-12-19","prev":4435,"return":2.59},"6m":{"date":"2025-09-19","prev":8870,"return":-48.7},"9m":{"date":"2025-06-19","prev":6280,"return":-27.55}}}}},"YM39O":{"ticker":"YM39O","name":"YPF 2030","kind":"bondc","img":"YPFD","currency":{"ARS":"YM39O"},"data":{"ARS":{"daily":{"2026-03-19":{"price":1587,"nominal":"482481","volume":"766991306"},"2026-03-18":{"price":1591,"nominal":"516918","volume":"822821700"},"2026-03-17":{"price":1585.1,"nominal":"385617","volume":"614422578"},"2026-03-16":{"price":1575,"nominal":"109704","volume":"173284886"},"2026-03-13":{"price":1565,"nominal":"425489","volume":"665283375"},"2026-03-12":{"price":1550,"nominal":"242433","volume":"378120729"},"2026-03-11":{"price":1545,"nominal":"323203","volume":"502941850"},"2026-03-10":{"price":1551.7,"nominal":"129827","volume":"202086447"},"2026-03-09":{"price":1566,"nominal":"56211","volume":"88184061"},"2026-03-06":{"price":1564.3,"nominal":"73443","volume":"115271653"},"2026-03-05":{"price":1640,"nominal":"67628","volume":"105951765"},"2026-03-04":{"price":1560.7,"nominal":"148248","volume":"230475362"},"2026-03-03":{"price":1567.2,"nominal":"128267","volume":"201367394"},"2026-03-02":{"price":1539,"nominal":"128982","volume":"200177026"},"2026-02-27":{"price":1550.2,"nominal":"264765","volume":"413240961"},"2026-02-26":{"price":1577.3,"nominal":"240160","volume":"378029240"},"2026-02-25":{"price":1551,"nominal":"134733","volume":"208044130"},"2026-02-24":{"price":1521.2,"nominal":"87427","volume":"133977934"},"2026-02-23":{"price":1520.4,"nominal":"152295","volume":"230739489"},"2026-02-20":{"price":1528,"nominal":"55770","volume":"85634883"},"2026-02-19":{"price":1535,"nominal":"157459","volume":"241848824"},"2026-02-18":{"price":1540,"nominal":"582146","volume":"900880620"},"2026-02-13":{"price":1549.8,"nominal":"192133","volume":"297345130"},"2026-02-12":{"price":1535,"nominal":"404469","volume":"622306259"},"2026-02-11":{"price":1550.5,"nominal":"339451","volume":"524234632"},"2026-02-10":{"price":1566,"nominal":"426741","volume":"660693453"},"2026-02-09":{"price":1588.3,"nominal":"61654","volume":"96452185"},"2026-02-06":{"price":1572.5,"nominal":"93288","volume":"147961199"},"2026-02-05":{"price":1580,"nominal":"409388","volume":"650819649"},"2026-02-04":{"price":1569,"nominal":"44923","volume":"70492487"},"2026-02-03":{"price":1579.5,"nominal":"115305","volume":"179987122"},"2026-02-02":{"price":1556.1,"nominal":"557430","volume":"870807108"},"2026-01-30":{"price":1580,"nominal":"173596","volume":"272542502"},"2026-01-29":{"price":1568.4,"nominal":"405260","volume":"634850195"},"2026-01-28":{"price":1575,"nominal":"266121","volume":"418069493"},"2026-01-27":{"price":1575.6,"nominal":"316099","volume":"499372449"},"2026-01-26":{"price":1582,"nominal":"332530","volume":"526762336"},"2026-01-23":{"price":1575.5,"nominal":"152348","volume":"240257608"},"2026-01-22":{"price":1575,"nominal":"644418","volume":"1017291812"},"2026-01-21":{"price":1577,"nominal":"363361","volume":"576128448"},"2026-01-20":{"price":1645,"nominal":"162698","volume":"266938719"},"2026-01-19":{"price":1637.5,"nominal":"73852","volume":"121083000"},"2026-01-16":{"price":1643,"nominal":"100071","volume":"163705142"},"2026-01-15":{"price":1642,"nominal":"135891","volume":"221278590"},"2026-01-14":{"price":1654.9,"nominal":"131983","volume":"217900028"},"2026-01-13":{"price":1655,"nominal":"121250","volume":"200428482"},"2026-01-12":{"price":1679,"nominal":"93608","volume":"154940258"},"2026-01-09":{"price":1650,"nominal":"172981","volume":"286069901"},"2026-01-08":{"price":1652,"nominal":"198963","volume":"328404915"},"2026-01-07":{"price":1653,"nominal":"200638","volume":"331583583"},"2026-01-06":{"price":1647,"nominal":"130820","volume":"217347945"},"2026-01-05":{"price":1661.8,"nominal":"157725","volume":"261601129"},"2026-01-02":{"price":1686.7,"nominal":"53747","volume":"89464556"},"2025-12-30":{"price":1652.8,"nominal":"160162","volume":"264664550"},"2025-12-29":{"price":1635,"nominal":"226046","volume":"372216599"},"2025-12-26":{"price":1639,"nominal":"142969","volume":"234027238"},"2025-12-24":{"price":1648,"nominal":"6142","volume":"10102472"},"2025-12-23":{"price":1626.8,"nominal":"301469","volume":"493403897"},"2025-12-22":{"price":1638.5,"nominal":"738409","volume":"1206879078"},"2025-12-19":{"price":1637,"nominal":"314147","volume":"513289306"},"2025-12-18":{"price":1631.3,"nominal":"433248","volume":"706800625"},"2025-12-17":{"price":1640.5,"nominal":"648045","volume":"1054508826"},"2025-12-16":{"price":1613.2,"nominal":"746542","volume":"1206927966"},"2025-12-15":{"price":1605,"nominal":"1913946","volume":"3052102324"},"2025-12-12":{"price":1590,"nominal":"1592754","volume":"2519283332"},"2025-12-11":{"price":1579.4,"nominal":"596165","volume":"935802403"},"2025-12-10":{"price":1582.2,"nominal":"157169","volume":"246638748"},"2025-12-09":{"price":1584,"nominal":"409218","volume":"646042908"},"2025-12-05":{"price":1600.5,"nominal":"541674","volume":"863121848"},"2025-12-04":{"price":1598.4,"nominal":"190172","volume":"302981374"},"2025-12-03":{"price":1590,"nominal":"369592","volume":"587742768"},"2025-12-02":{"price":1597.1,"nominal":"413092","volume":"658557137"},"2025-12-01":{"price":1600,"nominal":"196095","volume":"312229830"},"2025-11-28":{"price":1603.6,"nominal":"162694","volume":"258869950"},"2025-11-27":{"price":1599.8,"nominal":"213732","volume":"340478178"},"2025-11-26":{"price":1600,"nominal":"446181","volume":"714913509"},"2025-11-25":{"price":1595,"nominal":"171703","volume":"274489184"},"2025-11-21":{"price":1571.3,"nominal":"64961","volume":"103104940"},"2025-11-20":{"price":1580,"nominal":"123661","volume":"194178801"},"2025-11-19":{"price":1550,"nominal":"208326","volume":"323463620"},"2025-11-18":{"price":1557.1,"nominal":"214082","volume":"332842534"},"2025-11-17":{"price":1570,"nominal":"100915","volume":"158784524"},"2025-11-14":{"price":1555,"nominal":"144485","volume":"226426436"},"2025-11-13":{"price":1560,"nominal":"241264","volume":"374496348"},"2025-11-12":{"price":1550,"nominal":"568270","volume":"875015414"},"2025-11-11":{"price":1580,"nominal":"242833","volume":"376738971"},"2025-11-10":{"price":1575,"nominal":"219444","volume":"340137428"},"2025-11-07":{"price":1551.3,"nominal":"100586","volume":"157960605"},"2025-11-06":{"price":1592,"nominal":"376869","volume":"596497260"},"2025-11-05":{"price":1625,"nominal":"228802","volume":"364052858"},"2025-11-04":{"price":1594.9,"nominal":"179421","volume":"288628842"},"2025-11-03":{"price":1620,"nominal":"156472","volume":"247561327"},"2025-10-31":{"price":1592,"nominal":"176500","volume":"277815068"},"2025-10-30":{"price":1589.8,"nominal":"231208","volume":"360313056"},"2025-10-29":{"price":1552,"nominal":"584297","volume":"902892515"},"2025-10-28":{"price":1554.5,"nominal":"334546","volume":"520876254"},"2025-10-27":{"price":1511,"nominal":"630625","volume":"950653735"},"2025-10-24":{"price":1625,"nominal":"274750","volume":"441755760"},"2025-10-23":{"price":1606,"nominal":"279993","volume":"458359170"},"2025-10-22":{"price":1652,"nominal":"230195","volume":"380494621"},"2025-10-21":{"price":1654,"nominal":"317716","volume":"518939046"},"2025-10-20":{"price":1609,"nominal":"181395","volume":"290082905"},"2025-10-17":{"price":1596,"nominal":"212954","volume":"334141896"},"2025-10-16":{"price":1545,"nominal":"185341","volume":"281175378"},"2025-10-15":{"price":1518.7,"nominal":"296909","volume":"444059953"},"2025-10-14":{"price":1514,"nominal":"800153","volume":"1199957437"},"2025-10-13":{"price":1470,"nominal":"226542","volume":"331415305"},"2025-10-09":{"price":1496,"nominal":"270331","volume":"421484129"},"2025-10-08":{"price":1585,"nominal":"231810","volume":"367872193"},"2025-10-07":{"price":1565.4,"nominal":"507497","volume":"795545306"},"2025-10-06":{"price":1565.6,"nominal":"216844","volume":"338563215"},"2025-10-03":{"price":1565,"nominal":"825643","volume":"1290702346"},"2025-10-02":{"price":1599.8,"nominal":"404106","volume":"645272490"},"2025-10-01":{"price":1610,"nominal":"305534","volume":"488367171"},"2025-09-30":{"price":1564,"nominal":"1249375","volume":"1950720660"},"2025-09-29":{"price":1517,"nominal":"541027","volume":"818160791"},"2025-09-26":{"price":1517.9,"nominal":"1279709","volume":"1853013591"},"2025-09-25":{"price":1418.3,"nominal":"792036","volume":"1119958794"},"2025-09-24":{"price":1415,"nominal":"972683","volume":"1388788634"},"2025-09-23":{"price":1460,"nominal":"527502","volume":"750339925"},"2025-09-22":{"price":1493.9,"nominal":"237446","volume":"349300951"},"2025-09-19":{"price":1560.1,"nominal":"415158","volume":"650155522"},"2025-09-18":{"price":1623.5,"nominal":"567397","volume":"888145742"},"2025-09-17":{"price":1537.2,"nominal":"221464","volume":"338337857"},"2025-09-16":{"price":1523.5,"nominal":"551532","volume":"834535282"},"2025-09-15":{"price":1544.8,"nominal":"758291","volume":"1153732143"},"2025-09-12":{"price":1514,"nominal":"949125","volume":"1426577321"},"2025-09-11":{"price":1476,"nominal":"806212","volume":"1188608021"},"2025-09-10":{"price":1476.9,"nominal":"435396","volume":"638528622"},"2025-09-09":{"price":1456.5,"nominal":"119752","volume":"175403423"},"2025-09-08":{"price":1470,"nominal":"917333","volume":"1349607343"},"2025-09-05":{"price":1444.3,"nominal":"864201","volume":"1229378807"},"2025-09-04":{"price":1420,"nominal":"806627","volume":"1137041654"},"2025-09-03":{"price":1410,"nominal":"495740","volume":"696541914"},"2025-09-02":{"price":1409.4,"nominal":"840215","volume":"1180891800"},"2025-09-01":{"price":1419.9,"nominal":"431538","volume":"610287917"},"2025-08-29":{"price":1403,"nominal":"1137616","volume":"1569489107"},"2025-08-28":{"price":1380,"nominal":"324335","volume":"447923256"},"2025-08-27":{"price":1391.9,"nominal":"113612","volume":"159031188"},"2025-08-26":{"price":1405,"nominal":"124525","volume":"174888563"},"2025-08-25":{"price":1407,"nominal":"91312","volume":"128433587"},"2025-08-22":{"price":1380,"nominal":"138854","volume":"192923446"},"2025-08-21":{"price":1372,"nominal":"183368","volume":"249761314"},"2025-08-20":{"price":1364.9,"nominal":"445672","volume":"606800350"},"2025-08-19":{"price":1359.1,"nominal":"1209694","volume":"1644127773"},"2025-08-18":{"price":1370.8,"nominal":"770376","volume":"1058492999"},"2025-08-14":{"price":1370,"nominal":"453507","volume":"617313936"},"2025-08-13":{"price":1374.1,"nominal":"343539","volume":"471248511"},"2025-08-12":{"price":1371,"nominal":"464240","volume":"636459744"},"2025-08-11":{"price":1370,"nominal":"641515","volume":"880958537"},"2025-08-08":{"price":1380,"nominal":"264396","volume":"364773217"},"2025-08-07":{"price":1380,"nominal":"611822","volume":"842991163"},"2025-08-06":{"price":1385.1,"nominal":"391595","volume":"542428744"},"2025-08-05":{"price":1396,"nominal":"413266","volume":"576517567"},"2025-08-04":{"price":1394,"nominal":"913959","volume":"1264366669"},"2025-08-01":{"price":1398,"nominal":"451664","volume":"624067620"},"2025-07-31":{"price":1385,"nominal":"980361","volume":"1340025045"},"2025-07-30":{"price":1330,"nominal":"1125228","volume":"1478024440"},"2025-07-29":{"price":1308.3,"nominal":"769986","volume":"1008181190"},"2025-07-28":{"price":1305,"nominal":"614844","volume":"802621510"},"2025-07-25":{"price":1307.5,"nominal":"541780","volume":"700671799"},"2025-07-24":{"price":1319.9,"nominal":"154495","volume":"198216566"},"2025-07-23":{"price":1278,"nominal":"305353","volume":"389698987"},"2025-07-22":{"price":1325,"nominal":"82798","volume":"105540954"}},"intraday":{"2026-03-19":{"16:59":{"price":1587,"nominal":"3777","volume":"59752","trades":"1"},"16:58":{"price":1587,"nominal":"3777","volume":"59752","trades":"1"},"16:57":{"price":1587,"nominal":"3777","volume":"59752","trades":"1"},"16:56":{"price":1587,"nominal":"3777","volume":"59752","trades":"1"},"16:55":{"price":1587,"nominal":"3777","volume":"59752","trades":"1"},"16:54":{"price":1587,"nominal":"3777","volume":"59752","trades":"1"},"16:53":{"price":1587,"nominal":"3777","volume":"59752","trades":"1"},"16:52":{"price":1582,"nominal":"40","volume":"635","trades":"1"},"16:51":{"price":1582,"nominal":"40","volume":"635","trades":"1"},"16:50":{"price":1582,"nominal":"40","volume":"635","trades":"1"},"16:49":{"price":1582,"nominal":"40","volume":"635","trades":"1"},"16:48":{"price":1582,"nominal":"40","volume":"635","trades":"1"},"16:47":{"price":1582,"nominal":"40","volume":"635","trades":"1"},"16:46":{"price":1582,"nominal":"40","volume":"635","trades":"1"},"16:45":{"price":1587.7,"nominal":"8148","volume":"128738","trades":"2"},"16:44":{"price":1587.7,"nominal":"8148","volume":"128738","trades":"2"},"16:43":{"price":1587.7,"nominal":"8148","volume":"128738","trades":"2"},"16:42":{"price":1587.7,"nominal":"8148","volume":"128738","trades":"2"},"16:41":{"price":1587.7,"nominal":"8148","volume":"128738","trades":"2"},"16:40":{"price":1587.7,"nominal":"8148","volume":"128738","trades":"2"},"16:39":{"price":1587.7,"nominal":"8148","volume":"128738","trades":"2"},"16:38":{"price":1587.7,"nominal":"8148","volume":"128738","trades":"2"},"16:37":{"price":1587.7,"nominal":"8148","volume":"128738","trades":"2"},"16:36":{"price":1587.7,"nominal":"8148","volume":"128738","trades":"2"},"16:35":{"price":1587.7,"nominal":"8148","volume":"128738","trades":"2"},"16:34":{"price":1587.7,"nominal":"8148","volume":"128738","trades":"2"},"16:33":{"price":1587.7,"nominal":"8148","volume":"128738","trades":"2"},"16:32":{"price":1587.7,"nominal":"8148","volume":"128738","trades":"2"},"16:31":{"price":1580,"nominal":"17","volume":"269","trades":"1"},"16:30":{"price":1584,"nominal":"7056","volume":"111671","trades":"1"},"16:29":{"price":1584,"nominal":"7056","volume":"111671","trades":"1"},"16:28":{"price":1584,"nominal":"7056","volume":"111671","trades":"1"},"16:27":{"price":1584,"nominal":"7056","volume":"111671","trades":"1"},"16:26":{"price":1582.6,"nominal":"1366","volume":"21755","trades":"4"},"16:25":{"price":1582.6,"nominal":"1366","volume":"21755","trades":"4"},"16:24":{"price":1582.6,"nominal":"1366","volume":"21755","trades":"4"},"16:23":{"price":1582.6,"nominal":"1366","volume":"21755","trades":"4"},"16:22":{"price":1582.6,"nominal":"1366","volume":"21755","trades":"4"},"16:21":{"price":1582.6,"nominal":"1366","volume":"21755","trades":"4"},"16:20":{"price":1582.6,"nominal":"1366","volume":"21755","trades":"4"},"16:19":{"price":1582.6,"nominal":"1366","volume":"21755","trades":"4"},"16:18":{"price":1582.6,"nominal":"1366","volume":"21755","trades":"4"},"16:17":{"price":1582.6,"nominal":"1366","volume":"21755","trades":"4"},"16:16":{"price":1582.6,"nominal":"1366","volume":"21755","trades":"4"},"16:15":{"price":1582.6,"nominal":"1366","volume":"21755","trades":"4"},"16:14":{"price":1592.6,"nominal":"4535","volume":"72189","trades":"2"},"16:13":{"price":1592.6,"nominal":"4535","volume":"72189","trades":"2"},"16:12":{"price":1592.6,"nominal":"4535","volume":"72189","trades":"2"},"16:11":{"price":1592.6,"nominal":"4535","volume":"72189","trades":"2"},"16:10":{"price":1592.6,"nominal":"4535","volume":"72189","trades":"2"},"16:09":{"price":1592.6,"nominal":"4535","volume":"72189","trades":"2"},"16:08":{"price":1592.6,"nominal":"4535","volume":"72189","trades":"2"},"16:07":{"price":1592.6,"nominal":"4535","volume":"72189","trades":"2"},"16:06":{"price":1592.6,"nominal":"4535","volume":"72189","trades":"2"},"16:05":{"price":1592.6,"nominal":"4535","volume":"72189","trades":"2"},"16:04":{"price":1593.3,"nominal":"8189","volume":"130410","trades":"2"},"16:03":{"price":1592.5,"nominal":"16820","volume":"266922","trades":"4"},"16:02":{"price":1592.5,"nominal":"16820","volume":"266922","trades":"4"},"16:01":{"price":1580.2,"nominal":"1011","volume":"16073","trades":"5"},"16:00":{"price":1589.7,"nominal":"314","volume":"5002","trades":"1"},"15:59":{"price":1589.7,"nominal":"314","volume":"5002","trades":"1"},"15:58":{"price":1593.1,"nominal":"1039","volume":"16468","trades":"1"},"15:57":{"price":1593.1,"nominal":"1039","volume":"16468","trades":"1"},"15:56":{"price":1584.9,"nominal":"2","volume":"32","trades":"3"},"15:55":{"price":1584.9,"nominal":"2","volume":"32","trades":"3"},"15:54":{"price":1584.9,"nominal":"2","volume":"32","trades":"3"},"15:53":{"price":1584.9,"nominal":"2","volume":"32","trades":"3"},"15:52":{"price":1583.3,"nominal":"200","volume":"3166","trades":"1"},"15:51":{"price":1583.3,"nominal":"200","volume":"3166","trades":"1"},"15:50":{"price":1583.2,"nominal":"3","volume":"47","trades":"1"},"15:49":{"price":1582.7,"nominal":"4100","volume":"64945","trades":"1"},"15:48":{"price":1582.7,"nominal":"4100","volume":"64945","trades":"1"},"15:47":{"price":1582.7,"nominal":"4100","volume":"64945","trades":"1"},"15:46":{"price":1582.7,"nominal":"4100","volume":"64945","trades":"1"},"15:45":{"price":1582.7,"nominal":"4100","volume":"64945","trades":"1"},"15:44":{"price":1582.7,"nominal":"4100","volume":"64945","trades":"1"},"15:43":{"price":1582.7,"nominal":"4100","volume":"64945","trades":"1"},"15:42":{"price":1584.1,"nominal":"70986","volume":"1125423","trades":"9"},"15:41":{"price":1584.1,"nominal":"70986","volume":"1125423","trades":"9"},"15:40":{"price":1584.1,"nominal":"70986","volume":"1125423","trades":"9"},"15:39":{"price":1584.1,"nominal":"70986","volume":"1125423","trades":"9"},"15:38":{"price":1584.1,"nominal":"70986","volume":"1125423","trades":"9"},"15:37":{"price":1584.1,"nominal":"70986","volume":"1125423","trades":"9"},"15:36":{"price":1584.1,"nominal":"70986","volume":"1125423","trades":"9"},"15:35":{"price":1580.6,"nominal":"2220","volume":"35089","trades":"1"},"15:34":{"price":1580.6,"nominal":"2220","volume":"35131","trades":"2"},"15:33":{"price":1582.4,"nominal":"2","volume":"32","trades":"2"},"15:32":{"price":1582.4,"nominal":"2","volume":"32","trades":"2"},"15:31":{"price":1582.4,"nominal":"2","volume":"32","trades":"2"},"15:30":{"price":1580.1,"nominal":"4000","volume":"63286","trades":"2"},"15:29":{"price":1584.2,"nominal":"1","volume":"16","trades":"1"},"15:28":{"price":1584.2,"nominal":"1","volume":"16","trades":"1"},"15:27":{"price":1584.2,"nominal":"1","volume":"16","trades":"1"},"15:26":{"price":1584.2,"nominal":"1","volume":"16","trades":"1"},"15:25":{"price":1584.2,"nominal":"1","volume":"16","trades":"1"},"15:24":{"price":1584.2,"nominal":"1","volume":"16","trades":"1"},"15:23":{"price":1584.3,"nominal":"12286","volume":"194224","trades":"6"},"15:22":{"price":1587.1,"nominal":"158","volume":"2507","trades":"2"},"15:21":{"price":1586.8,"nominal":"978","volume":"15519","trades":"3"},"15:20":{"price":1586.8,"nominal":"978","volume":"15519","trades":"3"},"15:19":{"price":1586.8,"nominal":"978","volume":"15519","trades":"3"},"15:18":{"price":1586.9,"nominal":"653","volume":"10349","trades":"1"},"15:17":{"price":1586.9,"nominal":"653","volume":"10349","trades":"1"},"15:16":{"price":1586.9,"nominal":"653","volume":"10349","trades":"1"},"15:15":{"price":1586.9,"nominal":"653","volume":"10349","trades":"1"},"15:14":{"price":1586.9,"nominal":"653","volume":"10349","trades":"1"},"15:13":{"price":1586.9,"nominal":"653","volume":"10349","trades":"1"},"15:12":{"price":1586.9,"nominal":"653","volume":"10349","trades":"1"},"15:11":{"price":1586.9,"nominal":"653","volume":"10349","trades":"1"},"15:10":{"price":1586.9,"nominal":"653","volume":"10349","trades":"1"},"15:09":{"price":1586.9,"nominal":"653","volume":"10349","trades":"1"},"15:08":{"price":1586.9,"nominal":"653","volume":"10349","trades":"1"},"15:07":{"price":1586.9,"nominal":"653","volume":"10349","trades":"1"},"15:06":{"price":1586.9,"nominal":"653","volume":"10349","trades":"1"},"15:05":{"price":1584.9,"nominal":"4288","volume":"68002","trades":"5"},"15:04":{"price":1584.9,"nominal":"4288","volume":"68002","trades":"5"},"15:03":{"price":1584.9,"nominal":"4288","volume":"68002","trades":"5"},"15:02":{"price":1592.7,"nominal":"21482","volume":"339947","trades":"12"},"15:01":{"price":1592.7,"nominal":"21482","volume":"339947","trades":"12"},"15:00":{"price":1592.7,"nominal":"21482","volume":"339947","trades":"12"},"14:59":{"price":1590,"nominal":"1753","volume":"27873","trades":"2"},"14:58":{"price":1590,"nominal":"1753","volume":"27873","trades":"2"},"14:57":{"price":1590,"nominal":"1753","volume":"27873","trades":"2"},"14:56":{"price":1590,"nominal":"1753","volume":"27873","trades":"2"},"14:55":{"price":1590,"nominal":"1753","volume":"27873","trades":"2"},"14:54":{"price":1590,"nominal":"1947","volume":"30957","trades":"3"},"14:53":{"price":1590,"nominal":"1947","volume":"30957","trades":"3"},"14:52":{"price":1590,"nominal":"1947","volume":"30957","trades":"3"},"14:51":{"price":1590,"nominal":"1947","volume":"30957","trades":"3"},"14:50":{"price":1590,"nominal":"1947","volume":"30957","trades":"3"},"14:49":{"price":1590,"nominal":"1947","volume":"30957","trades":"3"},"14:48":{"price":1590,"nominal":"35","volume":"557","trades":"1"},"14:47":{"price":1590,"nominal":"8621","volume":"137074","trades":"9"},"14:46":{"price":1590,"nominal":"8621","volume":"137074","trades":"9"},"14:45":{"price":1590,"nominal":"8621","volume":"137074","trades":"9"},"14:44":{"price":1590,"nominal":"732","volume":"11639","trades":"1"},"14:43":{"price":1590,"nominal":"732","volume":"11639","trades":"1"},"14:42":{"price":1590,"nominal":"638","volume":"10144","trades":"2"},"14:41":{"price":1590,"nominal":"638","volume":"10144","trades":"2"},"14:40":{"price":1590,"nominal":"638","volume":"10144","trades":"2"},"14:39":{"price":1590,"nominal":"638","volume":"10144","trades":"2"},"14:38":{"price":1590.1,"nominal":"550","volume":"8745","trades":"1"},"14:37":{"price":1590,"nominal":"31200","volume":"496080","trades":"1"},"14:36":{"price":1590,"nominal":"31200","volume":"496080","trades":"1"},"14:35":{"price":1590,"nominal":"31200","volume":"496080","trades":"1"},"14:34":{"price":1590,"nominal":"31200","volume":"496080","trades":"1"},"14:33":{"price":1590,"nominal":"2102","volume":"33424","trades":"2"},"14:32":{"price":1590,"nominal":"2102","volume":"33424","trades":"2"},"14:31":{"price":1590.1,"nominal":"6","volume":"95","trades":"1"},"14:30":{"price":1590.1,"nominal":"6","volume":"95","trades":"1"},"14:29":{"price":1590.1,"nominal":"6","volume":"95","trades":"1"},"14:28":{"price":1590.1,"nominal":"6","volume":"95","trades":"1"},"14:27":{"price":1590.1,"nominal":"6","volume":"95","trades":"1"},"14:26":{"price":1590.1,"nominal":"48","volume":"763","trades":"1"},"14:25":{"price":1590,"nominal":"196","volume":"3117","trades":"1"},"14:24":{"price":1590,"nominal":"196","volume":"3117","trades":"1"},"14:23":{"price":1590,"nominal":"196","volume":"3117","trades":"1"},"14:22":{"price":1590,"nominal":"196","volume":"3117","trades":"1"},"14:21":{"price":1590,"nominal":"196","volume":"3117","trades":"1"},"14:20":{"price":1590,"nominal":"196","volume":"3117","trades":"1"},"14:19":{"price":1590,"nominal":"196","volume":"3117","trades":"1"},"14:18":{"price":1590,"nominal":"196","volume":"3117","trades":"1"},"14:17":{"price":1590.1,"nominal":"600","volume":"9541","trades":"1"},"14:16":{"price":1590.1,"nominal":"2523","volume":"40118","trades":"4"},"14:15":{"price":1590.1,"nominal":"3","volume":"48","trades":"2"},"14:14":{"price":1590.1,"nominal":"3","volume":"48","trades":"2"},"14:13":{"price":1590.1,"nominal":"3","volume":"48","trades":"2"},"14:12":{"price":1590.1,"nominal":"3","volume":"48","trades":"2"},"14:11":{"price":1593.4,"nominal":"24332","volume":"387363","trades":"1"},"14:10":{"price":1593.4,"nominal":"24332","volume":"387363","trades":"1"},"14:09":{"price":1593.4,"nominal":"24332","volume":"387363","trades":"1"},"14:08":{"price":1593.4,"nominal":"24332","volume":"387363","trades":"1"},"14:07":{"price":1593.4,"nominal":"24332","volume":"387363","trades":"1"},"14:06":{"price":1592,"nominal":"30","volume":"477","trades":"3"},"14:05":{"price":1592,"nominal":"30","volume":"477","trades":"3"},"14:04":{"price":1592,"nominal":"30","volume":"477","trades":"3"},"14:03":{"price":1592,"nominal":"30","volume":"477","trades":"3"},"14:02":{"price":1592,"nominal":"30","volume":"477","trades":"3"},"14:01":{"price":1592,"nominal":"30","volume":"477","trades":"3"},"14:00":{"price":1592,"nominal":"30","volume":"477","trades":"3"},"13:59":{"price":1590.1,"nominal":"30","volume":"477","trades":"2"},"13:58":{"price":1590.1,"nominal":"30","volume":"477","trades":"2"},"13:57":{"price":1590.1,"nominal":"30","volume":"477","trades":"2"},"13:56":{"price":1590.1,"nominal":"30","volume":"477","trades":"2"},"13:55":{"price":1590.1,"nominal":"70","volume":"1113","trades":"1"},"13:54":{"price":1590.1,"nominal":"70","volume":"1113","trades":"1"},"13:53":{"price":1590.1,"nominal":"70","volume":"1113","trades":"1"},"13:52":{"price":1590.1,"nominal":"70","volume":"1113","trades":"1"},"13:51":{"price":1590.1,"nominal":"70","volume":"1113","trades":"1"},"13:50":{"price":1590.1,"nominal":"237","volume":"3773","trades":"1"},"13:49":{"price":1590.1,"nominal":"237","volume":"3773","trades":"1"},"13:48":{"price":1590.1,"nominal":"237","volume":"3773","trades":"1"},"13:47":{"price":1590.1,"nominal":"237","volume":"3773","trades":"1"},"13:46":{"price":1590.1,"nominal":"237","volume":"3773","trades":"1"},"13:45":{"price":1590.1,"nominal":"237","volume":"3773","trades":"1"},"13:44":{"price":1590.1,"nominal":"237","volume":"3773","trades":"1"},"13:43":{"price":1590.1,"nominal":"237","volume":"3773","trades":"1"},"13:42":{"price":1592.1,"nominal":"6","volume":"96","trades":"1"},"13:41":{"price":1592.1,"nominal":"6","volume":"96","trades":"1"},"13:40":{"price":1592.1,"nominal":"6","volume":"96","trades":"1"},"13:39":{"price":1592.1,"nominal":"6","volume":"96","trades":"1"},"13:38":{"price":1592.1,"nominal":"6","volume":"96","trades":"1"},"13:37":{"price":1592.1,"nominal":"6","volume":"96","trades":"1"},"13:36":{"price":1597.8,"nominal":"1085","volume":"17274","trades":"1"},"13:35":{"price":1597.8,"nominal":"1085","volume":"17274","trades":"1"},"13:34":{"price":1597.8,"nominal":"1085","volume":"17274","trades":"1"},"13:33":{"price":1597.8,"nominal":"1085","volume":"17274","trades":"1"},"13:32":{"price":1597.8,"nominal":"1085","volume":"17274","trades":"1"},"13:31":{"price":1597.8,"nominal":"1085","volume":"17274","trades":"1"},"13:30":{"price":1597.8,"nominal":"1085","volume":"17274","trades":"1"},"13:29":{"price":1597.8,"nominal":"1085","volume":"17274","trades":"1"},"13:28":{"price":1597.8,"nominal":"1085","volume":"17274","trades":"1"},"13:27":{"price":1597.8,"nominal":"1085","volume":"17274","trades":"1"},"13:26":{"price":1597.8,"nominal":"1085","volume":"17274","trades":"1"},"13:25":{"price":1597.8,"nominal":"1085","volume":"17274","trades":"1"},"13:24":{"price":1592.1,"nominal":"416","volume":"6623","trades":"1"},"13:23":{"price":1592.1,"nominal":"161","volume":"2563","trades":"1"},"13:22":{"price":1592.1,"nominal":"161","volume":"2563","trades":"1"},"13:21":{"price":1592.1,"nominal":"161","volume":"2563","trades":"1"},"13:20":{"price":1592.1,"nominal":"4000","volume":"63848","trades":"1"},"13:19":{"price":1596.2,"nominal":"5138","volume":"81904","trades":"3"},"13:18":{"price":1596.2,"nominal":"5138","volume":"81904","trades":"3"},"13:17":{"price":1596.2,"nominal":"5138","volume":"81904","trades":"3"},"13:16":{"price":1590,"nominal":"584","volume":"9286","trades":"1"},"13:15":{"price":1590,"nominal":"584","volume":"9286","trades":"1"},"13:14":{"price":1590,"nominal":"40","volume":"637","trades":"3"},"13:13":{"price":1593.7,"nominal":"1460","volume":"23272","trades":"1"},"13:12":{"price":1594,"nominal":"7100","volume":"112998","trades":"7"},"13:11":{"price":1590,"nominal":"524","volume":"8332","trades":"1"},"13:10":{"price":1590,"nominal":"101","volume":"1606","trades":"1"},"13:09":{"price":1590,"nominal":"101","volume":"1606","trades":"1"},"13:08":{"price":1590,"nominal":"78","volume":"1240","trades":"1"},"13:07":{"price":1590,"nominal":"2879","volume":"45795","trades":"3"},"13:06":{"price":1590,"nominal":"2879","volume":"45795","trades":"3"},"13:05":{"price":1590,"nominal":"2879","volume":"45795","trades":"3"},"13:04":{"price":1590,"nominal":"2879","volume":"45795","trades":"3"},"13:03":{"price":1591,"nominal":"3571","volume":"56879","trades":"7"},"13:02":{"price":1594.4,"nominal":"22","volume":"351","trades":"2"},"13:01":{"price":1594.4,"nominal":"22","volume":"351","trades":"2"},"13:00":{"price":1594.3,"nominal":"2","volume":"32","trades":"1"},"12:59":{"price":1594.3,"nominal":"2","volume":"32","trades":"1"},"12:58":{"price":1594.3,"nominal":"2","volume":"32","trades":"1"},"12:57":{"price":1593.9,"nominal":"80","volume":"1273","trades":"1"},"12:56":{"price":1593.9,"nominal":"80","volume":"1273","trades":"1"},"12:55":{"price":1591,"nominal":"2070","volume":"32934","trades":"2"},"12:54":{"price":1591,"nominal":"2070","volume":"32934","trades":"2"},"12:53":{"price":1591,"nominal":"3363","volume":"53505","trades":"1"},"12:52":{"price":1591,"nominal":"3363","volume":"53505","trades":"1"},"12:51":{"price":1591,"nominal":"3363","volume":"53505","trades":"1"},"12:50":{"price":1591,"nominal":"3363","volume":"53505","trades":"1"},"12:49":{"price":1591,"nominal":"3363","volume":"53505","trades":"1"},"12:48":{"price":1591,"nominal":"5000","volume":"79500","trades":"1"},"12:47":{"price":1591,"nominal":"5000","volume":"79500","trades":"1"},"12:46":{"price":1591,"nominal":"5000","volume":"79500","trades":"1"},"12:45":{"price":1591,"nominal":"5000","volume":"79500","trades":"1"},"12:44":{"price":1591,"nominal":"5000","volume":"79500","trades":"1"},"12:43":{"price":1590,"nominal":"930","volume":"14787","trades":"2"},"12:42":{"price":1590,"nominal":"930","volume":"14787","trades":"2"},"12:41":{"price":1590,"nominal":"930","volume":"14787","trades":"2"},"12:40":{"price":1590,"nominal":"930","volume":"14787","trades":"2"},"12:39":{"price":1590,"nominal":"930","volume":"14787","trades":"2"},"12:38":{"price":1590,"nominal":"930","volume":"14787","trades":"2"},"12:37":{"price":1590,"nominal":"930","volume":"14787","trades":"2"},"12:36":{"price":1590,"nominal":"930","volume":"14787","trades":"2"},"12:35":{"price":1590,"nominal":"930","volume":"14787","trades":"2"},"12:34":{"price":1590,"nominal":"930","volume":"14787","trades":"2"},"12:33":{"price":1590,"nominal":"987","volume":"15693","trades":"1"},"12:32":{"price":1590,"nominal":"987","volume":"15693","trades":"1"},"12:31":{"price":1590,"nominal":"83","volume":"1320","trades":"2"},"12:30":{"price":1590,"nominal":"83","volume":"1320","trades":"2"},"12:29":{"price":1590,"nominal":"10335","volume":"164327","trades":"4"},"12:28":{"price":1590,"nominal":"10335","volume":"164327","trades":"4"},"12:27":{"price":1590,"nominal":"4440","volume":"70596","trades":"6"},"12:26":{"price":1590,"nominal":"373","volume":"5931","trades":"2"},"12:25":{"price":1590,"nominal":"5505","volume":"87530","trades":"2"},"12:24":{"price":1590,"nominal":"5505","volume":"87530","trades":"2"},"12:23":{"price":1590,"nominal":"5505","volume":"87530","trades":"2"},"12:22":{"price":1590,"nominal":"3772","volume":"59975","trades":"9"},"12:21":{"price":1590,"nominal":"1342","volume":"21338","trades":"7"},"12:20":{"price":1590,"nominal":"6289","volume":"99995","trades":"1"},"12:19":{"price":1590,"nominal":"566","volume":"8999","trades":"2"},"12:18":{"price":1590,"nominal":"566","volume":"8999","trades":"2"},"12:17":{"price":1590,"nominal":"566","volume":"8999","trades":"2"},"12:16":{"price":1590,"nominal":"1398","volume":"22228","trades":"1"},"12:15":{"price":1590,"nominal":"1398","volume":"22228","trades":"2"},"12:14":{"price":1590,"nominal":"1398","volume":"22228","trades":"2"},"12:13":{"price":1590,"nominal":"1398","volume":"22228","trades":"2"},"12:12":{"price":1590,"nominal":"1398","volume":"22228","trades":"2"},"12:11":{"price":1590,"nominal":"1398","volume":"22228","trades":"2"},"12:10":{"price":1590,"nominal":"3060","volume":"48731","trades":"3"},"12:09":{"price":1592.5,"nominal":"1232","volume":"19621","trades":"2"},"12:08":{"price":1592.6,"nominal":"1341","volume":"21357","trades":"3"},"12:07":{"price":1592.6,"nominal":"1341","volume":"21357","trades":"3"},"12:06":{"price":1592.6,"nominal":"1341","volume":"21357","trades":"3"},"12:05":{"price":1592.6,"nominal":"1341","volume":"21357","trades":"3"},"12:04":{"price":1592.6,"nominal":"4480","volume":"71332","trades":"3"},"12:03":{"price":1592.1,"nominal":"3040","volume":"48385","trades":"2"},"12:02":{"price":1591,"nominal":"273","volume":"4341","trades":"1"},"12:01":{"price":1590,"nominal":"1","volume":"16","trades":"1"},"12:00":{"price":1591,"nominal":"3120","volume":"49639","trades":"1"},"11:59":{"price":1591,"nominal":"3120","volume":"49639","trades":"1"},"11:58":{"price":1591,"nominal":"37878","volume":"603204","trades":"2"},"11:57":{"price":1591,"nominal":"37878","volume":"603204","trades":"2"},"11:56":{"price":1591.3,"nominal":"242","volume":"3848","trades":"3"},"11:55":{"price":1591.3,"nominal":"242","volume":"3848","trades":"3"},"11:54":{"price":1590,"nominal":"3719","volume":"59132","trades":"1"},"11:53":{"price":1590,"nominal":"3719","volume":"59132","trades":"1"},"11:52":{"price":1590,"nominal":"3719","volume":"59132","trades":"1"},"11:51":{"price":1590,"nominal":"3719","volume":"59132","trades":"1"},"11:50":{"price":1590,"nominal":"3719","volume":"59132","trades":"1"},"11:49":{"price":1590,"nominal":"3000","volume":"47754","trades":"2"},"11:48":{"price":1590,"nominal":"3000","volume":"47754","trades":"2"},"11:47":{"price":1590,"nominal":"3000","volume":"47754","trades":"2"},"11:46":{"price":1590,"nominal":"3000","volume":"47754","trades":"2"},"11:45":{"price":1590,"nominal":"3000","volume":"47754","trades":"2"},"11:44":{"price":1590,"nominal":"3000","volume":"47754","trades":"2"},"11:43":{"price":1590,"nominal":"3000","volume":"47754","trades":"2"},"11:42":{"price":1590,"nominal":"3000","volume":"47754","trades":"2"},"11:41":{"price":1591.8,"nominal":"8000","volume":"127752","trades":"1"},"11:40":{"price":1591.8,"nominal":"8000","volume":"127752","trades":"1"},"11:39":{"price":1591.8,"nominal":"8000","volume":"127752","trades":"1"},"11:38":{"price":1591.8,"nominal":"8000","volume":"127752","trades":"1"},"11:37":{"price":1591.8,"nominal":"8000","volume":"127752","trades":"1"},"11:36":{"price":1591.8,"nominal":"8000","volume":"127752","trades":"1"},"11:35":{"price":1591.8,"nominal":"8000","volume":"127752","trades":"1"},"11:34":{"price":1591.8,"nominal":"8000","volume":"127752","trades":"1"},"11:33":{"price":1591.8,"nominal":"8000","volume":"127752","trades":"1"},"11:32":{"price":1591.8,"nominal":"8000","volume":"127752","trades":"1"},"11:31":{"price":1591.8,"nominal":"8000","volume":"127752","trades":"1"},"11:30":{"price":1591.8,"nominal":"8000","volume":"127752","trades":"1"},"11:29":{"price":1591.8,"nominal":"8000","volume":"127752","trades":"1"},"11:28":{"price":1591.8,"nominal":"8000","volume":"127752","trades":"1"},"11:27":{"price":1591.8,"nominal":"8000","volume":"127752","trades":"1"},"11:26":{"price":1591.8,"nominal":"8000","volume":"127752","trades":"1"},"11:25":{"price":1596.9,"nominal":"12440","volume":"198077","trades":"4"},"11:24":{"price":1596.9,"nominal":"12440","volume":"198077","trades":"4"},"11:23":{"price":1596.9,"nominal":"12440","volume":"198077","trades":"4"},"11:22":{"price":1591.7,"nominal":"3220","volume":"51259","trades":"1"},"11:21":{"price":1591.7,"nominal":"3220","volume":"51259","trades":"1"},"11:20":{"price":1591.7,"nominal":"3220","volume":"51259","trades":"1"},"11:19":{"price":1591.8,"nominal":"31","volume":"502","trades":"2"},"11:18":{"price":1619.4,"nominal":"15490","volume":"247458","trades":"3"},"11:17":{"price":1619.4,"nominal":"15490","volume":"247458","trades":"3"},"11:16":{"price":1619.4,"nominal":"15490","volume":"247458","trades":"3"},"11:15":{"price":1597.5,"nominal":"26161","volume":"417174","trades":"6"},"11:14":{"price":1597.5,"nominal":"26161","volume":"417174","trades":"6"},"11:13":{"price":1585.7,"nominal":"50","volume":"794","trades":"1"},"11:12":{"price":1585.7,"nominal":"50","volume":"794","trades":"1"},"11:11":{"price":1588.1,"nominal":"2979","volume":"47268","trades":"1"},"11:10":{"price":1588.1,"nominal":"2979","volume":"47268","trades":"1"},"11:09":{"price":1588.1,"nominal":"2979","volume":"47268","trades":"1"},"11:08":{"price":1588.1,"nominal":"2979","volume":"47268","trades":"1"},"11:07":{"price":1588.1,"nominal":"2979","volume":"47268","trades":"1"},"11:06":{"price":1586.7,"nominal":"2818","volume":"45043","trades":"2"},"11:05":{"price":1586.7,"nominal":"2818","volume":"45043","trades":"2"},"11:04":{"price":1586.7,"nominal":"2818","volume":"45043","trades":"2"},"11:03":{"price":1586.7,"nominal":"2818","volume":"45043","trades":"2"},"11:02":{"price":1586.7,"nominal":"2818","volume":"45043","trades":"2"},"11:01":[],"11:00":[],"10:55":{"price":1598.4,"nominal":"21492","volume":"343271","trades":"8"},"10:38":{"price":1597.8,"nominal":"31","volume":"489","trades":"1"},"10:33":{"price":1577.5,"nominal":"518","volume":"8185","trades":"4"}}}},"USM":{"intraday":{"2026-03-19":{"16:59":{"price":1.117,"nominal":"3000","volume":"34","trades":"1"},"16:58":{"price":1.117,"nominal":"3000","volume":"34","trades":"1"},"16:57":{"price":1.117,"nominal":"3000","volume":"34","trades":"1"},"16:56":{"price":1.117,"nominal":"3000","volume":"34","trades":"1"},"16:55":{"price":1.117,"nominal":"3000","volume":"34","trades":"1"},"16:54":{"price":1.117,"nominal":"3000","volume":"34","trades":"1"},"16:53":{"price":1.117,"nominal":"456","volume":"5","trades":"2"},"16:52":{"price":1.117,"nominal":"4214","volume":"47","trades":"2"},"16:51":{"price":1.117,"nominal":"4214","volume":"47","trades":"2"},"16:50":{"price":1.117,"nominal":"4214","volume":"47","trades":"2"},"16:49":{"price":1.117,"nominal":"4214","volume":"47","trades":"2"},"16:48":{"price":1.117,"nominal":"4214","volume":"47","trades":"2"},"16:47":{"price":1.117,"nominal":"4214","volume":"47","trades":"2"},"16:46":{"price":1.117,"nominal":"4214","volume":"47","trades":"2"},"16:45":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:44":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:43":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:42":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:41":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:40":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:39":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:38":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:37":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:36":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:35":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:34":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:33":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:32":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:31":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:30":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:29":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:28":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:27":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:26":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:25":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:24":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:23":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:22":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:21":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:20":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:19":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:18":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:17":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:16":{"price":1.115,"nominal":"6882","volume":"77","trades":"1"},"16:15":{"price":1.115,"nominal":"1366","volume":"15","trades":"2"},"16:14":{"price":1.12,"nominal":"2653","volume":"30","trades":"2"},"16:13":{"price":1.12,"nominal":"2653","volume":"30","trades":"2"},"16:12":{"price":1.12,"nominal":"2653","volume":"30","trades":"2"},"16:11":{"price":1.12,"nominal":"2653","volume":"30","trades":"2"},"16:10":{"price":1.12,"nominal":"2653","volume":"30","trades":"2"},"16:09":{"price":1.12,"nominal":"2653","volume":"30","trades":"2"},"16:08":{"price":1.12,"nominal":"2653","volume":"30","trades":"2"},"16:07":{"price":1.12,"nominal":"2653","volume":"30","trades":"2"},"16:06":{"price":1.12,"nominal":"2653","volume":"30","trades":"2"},"16:05":{"price":1.12,"nominal":"2653","volume":"30","trades":"2"},"16:04":{"price":1.1185,"nominal":"2963","volume":"33","trades":"2"},"16:03":{"price":1.113,"nominal":"1613","volume":"18","trades":"1"},"16:02":{"price":1.1135,"nominal":"18509","volume":"207","trades":"5"},"16:01":{"price":1.113,"nominal":"1011","volume":"11","trades":"2"},"16:00":{"price":1.1175,"nominal":"4000","volume":"45","trades":"1"},"15:59":{"price":1.1175,"nominal":"4000","volume":"45","trades":"1"},"15:58":{"price":1.115,"nominal":"200","volume":"2","trades":"3"},"15:57":{"price":1.115,"nominal":"200","volume":"2","trades":"3"},"15:56":{"price":1.115,"nominal":"20","volume":"0","trades":"1"},"15:55":{"price":1.115,"nominal":"20","volume":"0","trades":"1"},"15:54":{"price":1.115,"nominal":"20","volume":"0","trades":"1"},"15:53":{"price":1.115,"nominal":"20","volume":"0","trades":"1"},"15:52":{"price":1.115,"nominal":"20","volume":"0","trades":"1"},"15:51":{"price":1.115,"nominal":"20","volume":"0","trades":"1"},"15:50":{"price":1.115,"nominal":"20","volume":"0","trades":"1"},"15:49":{"price":1.1175,"nominal":"1000","volume":"11","trades":"1"},"15:48":{"price":1.1175,"nominal":"1000","volume":"11","trades":"1"},"15:47":{"price":1.1175,"nominal":"1000","volume":"11","trades":"1"},"15:46":{"price":1.1175,"nominal":"1000","volume":"11","trades":"1"},"15:45":{"price":1.115,"nominal":"56468","volume":"629","trades":"5"},"15:44":{"price":1.115,"nominal":"56468","volume":"629","trades":"5"},"15:43":{"price":1.115,"nominal":"56468","volume":"629","trades":"5"},"15:42":{"price":1.115,"nominal":"56468","volume":"629","trades":"5"},"15:41":{"price":1.115,"nominal":"56468","volume":"629","trades":"5"},"15:40":{"price":1.115,"nominal":"56468","volume":"629","trades":"5"},"15:39":{"price":1.115,"nominal":"56468","volume":"629","trades":"5"},"15:38":{"price":1.115,"nominal":"56468","volume":"629","trades":"5"},"15:37":{"price":1.115,"nominal":"56468","volume":"629","trades":"5"},"15:36":{"price":1.115,"nominal":"56468","volume":"629","trades":"5"},"15:35":{"price":1.1115,"nominal":"2042","volume":"23","trades":"5"},"15:34":{"price":1.1115,"nominal":"2042","volume":"23","trades":"5"},"15:33":{"price":1.1115,"nominal":"2042","volume":"23","trades":"5"},"15:32":{"price":1.1115,"nominal":"2042","volume":"23","trades":"5"},"15:31":{"price":1.1115,"nominal":"2042","volume":"23","trades":"5"},"15:30":{"price":1.112,"nominal":"2094","volume":"23","trades":"2"},"15:29":{"price":1.1115,"nominal":"1","volume":"0","trades":"1"},"15:28":{"price":1.1115,"nominal":"1","volume":"0","trades":"1"},"15:27":{"price":1.1115,"nominal":"1","volume":"0","trades":"1"},"15:26":{"price":1.1115,"nominal":"1","volume":"0","trades":"1"},"15:25":{"price":1.1115,"nominal":"1","volume":"0","trades":"1"},"15:24":{"price":1.1115,"nominal":"1","volume":"0","trades":"1"},"15:23":{"price":1.1145,"nominal":"3166","volume":"35","trades":"3"},"15:22":{"price":1.115,"nominal":"11252","volume":"126","trades":"5"},"15:21":{"price":1.1175,"nominal":"1100","volume":"12","trades":"2"},"15:20":{"price":1.1175,"nominal":"1100","volume":"12","trades":"2"},"15:19":{"price":1.1175,"nominal":"1100","volume":"12","trades":"2"},"15:18":{"price":1.117,"nominal":"3296","volume":"37","trades":"1"},"15:17":{"price":1.116,"nominal":"9722","volume":"108","trades":"1"},"15:16":{"price":1.116,"nominal":"9722","volume":"108","trades":"1"},"15:15":{"price":1.116,"nominal":"1731","volume":"19","trades":"3"},"15:14":{"price":1.116,"nominal":"1731","volume":"19","trades":"3"},"15:13":{"price":1.116,"nominal":"1731","volume":"19","trades":"3"},"15:12":{"price":1.116,"nominal":"1731","volume":"19","trades":"3"},"15:11":{"price":1.116,"nominal":"1731","volume":"19","trades":"3"},"15:10":{"price":1.116,"nominal":"1731","volume":"19","trades":"3"},"15:09":{"price":1.116,"nominal":"1731","volume":"19","trades":"3"},"15:08":{"price":1.116,"nominal":"1731","volume":"19","trades":"3"},"15:07":{"price":1.116,"nominal":"1731","volume":"19","trades":"3"},"15:06":{"price":1.116,"nominal":"1731","volume":"19","trades":"3"},"15:05":{"price":1.116,"nominal":"5272","volume":"59","trades":"3"},"15:04":{"price":1.116,"nominal":"5272","volume":"59","trades":"3"},"15:03":{"price":1.116,"nominal":"5272","volume":"59","trades":"3"},"15:02":{"price":1.122,"nominal":"1997","volume":"22","trades":"1"},"15:01":{"price":1.122,"nominal":"1997","volume":"22","trades":"1"},"15:00":{"price":1.122,"nominal":"1997","volume":"22","trades":"1"},"14:59":{"price":1.122,"nominal":"1997","volume":"22","trades":"1"},"14:58":{"price":1.122,"nominal":"1997","volume":"22","trades":"1"},"14:57":{"price":1.122,"nominal":"1997","volume":"22","trades":"1"},"14:56":{"price":1.122,"nominal":"1997","volume":"22","trades":"1"},"14:55":{"price":1.122,"nominal":"1997","volume":"22","trades":"1"},"14:54":{"price":1.122,"nominal":"982","volume":"11","trades":"1"},"14:53":{"price":1.119,"nominal":"982","volume":"11","trades":"1"},"14:52":{"price":1.119,"nominal":"982","volume":"11","trades":"1"},"14:51":{"price":1.119,"nominal":"982","volume":"11","trades":"1"},"14:50":{"price":1.119,"nominal":"982","volume":"11","trades":"1"},"14:49":{"price":1.119,"nominal":"982","volume":"11","trades":"1"},"14:48":{"price":1.122,"nominal":"1577","volume":"18","trades":"3"},"14:47":{"price":1.1185,"nominal":"3972","volume":"44","trades":"8"},"14:46":{"price":1.1185,"nominal":"3972","volume":"44","trades":"8"},"14:45":{"price":1.1185,"nominal":"3972","volume":"44","trades":"8"},"14:44":{"price":1.116,"nominal":"366","volume":"4","trades":"3"},"14:43":{"price":1.116,"nominal":"366","volume":"4","trades":"3"},"14:42":{"price":1.1185,"nominal":"2825","volume":"32","trades":"2"},"14:41":{"price":1.1185,"nominal":"2825","volume":"32","trades":"2"},"14:40":{"price":1.1185,"nominal":"2825","volume":"32","trades":"2"},"14:39":{"price":1.1185,"nominal":"2825","volume":"32","trades":"2"},"14:38":{"price":1.121,"nominal":"740","volume":"8","trades":"3"},"14:37":{"price":1.121,"nominal":"740","volume":"8","trades":"3"},"14:36":{"price":1.121,"nominal":"740","volume":"8","trades":"3"},"14:35":{"price":1.121,"nominal":"740","volume":"8","trades":"3"},"14:34":{"price":1.121,"nominal":"740","volume":"8","trades":"3"},"14:33":{"price":1.121,"nominal":"740","volume":"8","trades":"3"},"14:32":{"price":1.121,"nominal":"740","volume":"8","trades":"3"},"14:31":{"price":1.121,"nominal":"740","volume":"8","trades":"3"},"14:30":{"price":1.121,"nominal":"740","volume":"8","trades":"3"},"14:29":{"price":1.121,"nominal":"740","volume":"8","trades":"3"},"14:28":{"price":1.121,"nominal":"740","volume":"8","trades":"3"},"14:27":{"price":1.121,"nominal":"740","volume":"8","trades":"3"},"14:26":{"price":1.1205,"nominal":"48","volume":"1","trades":"1"},"14:25":{"price":1.1205,"nominal":"48","volume":"1","trades":"1"},"14:24":{"price":1.1205,"nominal":"48","volume":"1","trades":"1"},"14:23":{"price":1.1205,"nominal":"48","volume":"1","trades":"1"},"14:22":{"price":1.1205,"nominal":"48","volume":"1","trades":"1"},"14:21":{"price":1.1205,"nominal":"48","volume":"1","trades":"1"},"14:20":{"price":1.1205,"nominal":"48","volume":"1","trades":"1"},"14:19":{"price":1.1185,"nominal":"9973","volume":"112","trades":"1"},"14:18":{"price":1.1185,"nominal":"9973","volume":"112","trades":"1"},"14:17":{"price":1.1185,"nominal":"8105","volume":"91","trades":"5"},"14:16":{"price":1.1185,"nominal":"8105","volume":"91","trades":"5"},"14:15":{"price":1.119,"nominal":"5000","volume":"56","trades":"4"},"14:14":{"price":1.119,"nominal":"5000","volume":"56","trades":"4"},"14:13":{"price":1.119,"nominal":"5000","volume":"56","trades":"4"},"14:12":{"price":1.119,"nominal":"5000","volume":"56","trades":"4"},"14:11":{"price":1.119,"nominal":"5000","volume":"56","trades":"4"},"14:10":{"price":1.119,"nominal":"5000","volume":"56","trades":"4"},"14:09":{"price":1.119,"nominal":"5000","volume":"56","trades":"4"},"14:08":{"price":1.119,"nominal":"5000","volume":"56","trades":"4"},"14:07":{"price":1.119,"nominal":"5000","volume":"56","trades":"4"},"14:06":{"price":1.119,"nominal":"5000","volume":"56","trades":"4"},"14:05":{"price":1.119,"nominal":"5000","volume":"56","trades":"4"},"14:04":{"price":1.12,"nominal":"3072","volume":"34","trades":"1"},"14:03":{"price":1.12,"nominal":"3072","volume":"34","trades":"1"},"14:02":{"price":1.12,"nominal":"3072","volume":"34","trades":"1"},"14:01":{"price":1.12,"nominal":"3072","volume":"34","trades":"1"},"14:00":{"price":1.12,"nominal":"3072","volume":"34","trades":"1"},"13:59":{"price":1.12,"nominal":"3072","volume":"34","trades":"1"},"13:58":{"price":1.1195,"nominal":"63","volume":"1","trades":"1"},"13:57":{"price":1.1195,"nominal":"63","volume":"1","trades":"1"},"13:56":{"price":1.1195,"nominal":"63","volume":"1","trades":"1"},"13:55":{"price":1.1215,"nominal":"345","volume":"4","trades":"1"},"13:54":{"price":1.1215,"nominal":"345","volume":"4","trades":"1"},"13:53":{"price":1.1215,"nominal":"345","volume":"4","trades":"1"},"13:52":{"price":1.1215,"nominal":"345","volume":"4","trades":"1"},"13:51":{"price":1.1215,"nominal":"345","volume":"4","trades":"1"},"13:50":{"price":1.1215,"nominal":"345","volume":"4","trades":"1"},"13:49":{"price":1.1215,"nominal":"345","volume":"4","trades":"1"},"13:48":{"price":1.1215,"nominal":"345","volume":"4","trades":"1"},"13:47":{"price":1.1215,"nominal":"345","volume":"4","trades":"1"},"13:46":{"price":1.12,"nominal":"7","volume":"0","trades":"1"},"13:45":{"price":1.12,"nominal":"7","volume":"0","trades":"1"},"13:44":{"price":1.12,"nominal":"7","volume":"0","trades":"1"},"13:43":{"price":1.12,"nominal":"7","volume":"0","trades":"1"},"13:42":{"price":1.1255,"nominal":"1085","volume":"12","trades":"1"},"13:41":{"price":1.1255,"nominal":"1085","volume":"12","trades":"1"},"13:40":{"price":1.1255,"nominal":"1085","volume":"12","trades":"1"},"13:39":{"price":1.1255,"nominal":"1085","volume":"12","trades":"1"},"13:38":{"price":1.1255,"nominal":"1085","volume":"12","trades":"1"},"13:37":{"price":1.1255,"nominal":"1085","volume":"12","trades":"1"},"13:36":{"price":1.1255,"nominal":"1085","volume":"12","trades":"1"},"13:35":{"price":1.1255,"nominal":"1085","volume":"12","trades":"1"},"13:34":{"price":1.1255,"nominal":"1085","volume":"12","trades":"1"},"13:33":{"price":1.1255,"nominal":"1085","volume":"12","trades":"1"},"13:32":{"price":1.1255,"nominal":"1085","volume":"12","trades":"1"},"13:31":{"price":1.1255,"nominal":"1085","volume":"12","trades":"1"},"13:30":{"price":1.1255,"nominal":"1085","volume":"12","trades":"1"},"13:29":{"price":1.1255,"nominal":"1085","volume":"12","trades":"1"},"13:28":{"price":1.1255,"nominal":"1085","volume":"12","trades":"1"},"13:27":{"price":1.1255,"nominal":"1085","volume":"12","trades":"1"},"13:26":{"price":1.1255,"nominal":"1085","volume":"12","trades":"1"},"13:25":{"price":1.1205,"nominal":"4000","volume":"45","trades":"1"},"13:24":{"price":1.1205,"nominal":"4000","volume":"45","trades":"1"},"13:23":{"price":1.124,"nominal":"6019","volume":"68","trades":"3"},"13:22":{"price":1.124,"nominal":"6019","volume":"68","trades":"3"},"13:21":{"price":1.124,"nominal":"6019","volume":"68","trades":"3"},"13:20":{"price":1.124,"nominal":"6019","volume":"68","trades":"3"},"13:19":{"price":1.124,"nominal":"6019","volume":"68","trades":"3"},"13:18":{"price":1.124,"nominal":"6019","volume":"68","trades":"3"},"13:17":{"price":1.124,"nominal":"6019","volume":"68","trades":"3"},"13:16":{"price":1.119,"nominal":"40","volume":"0","trades":"2"},"13:15":{"price":1.119,"nominal":"40","volume":"0","trades":"2"},"13:14":{"price":1.122,"nominal":"1500","volume":"17","trades":"1"},"13:13":{"price":1.122,"nominal":"1500","volume":"17","trades":"1"},"13:12":{"price":1.122,"nominal":"2000","volume":"22","trades":"3"},"13:11":{"price":1.119,"nominal":"3114","volume":"35","trades":"1"},"13:10":{"price":1.119,"nominal":"101","volume":"1","trades":"2"},"13:09":{"price":1.119,"nominal":"101","volume":"1","trades":"2"},"13:08":{"price":1.119,"nominal":"297","volume":"3","trades":"1"},"13:07":{"price":1.1195,"nominal":"2403","volume":"27","trades":"2"},"13:06":{"price":1.1195,"nominal":"2403","volume":"27","trades":"2"},"13:05":{"price":1.1195,"nominal":"2403","volume":"27","trades":"2"},"13:04":{"price":1.1195,"nominal":"2403","volume":"27","trades":"2"},"13:03":{"price":1.1195,"nominal":"1996","volume":"22","trades":"6"},"13:02":{"price":1.1185,"nominal":"3747","volume":"42","trades":"1"},"13:01":{"price":1.1185,"nominal":"3747","volume":"42","trades":"1"},"13:00":{"price":1.1185,"nominal":"3747","volume":"42","trades":"1"},"12:59":{"price":1.1185,"nominal":"3747","volume":"42","trades":"1"},"12:58":{"price":1.1185,"nominal":"3747","volume":"42","trades":"1"},"12:57":{"price":1.1185,"nominal":"3747","volume":"42","trades":"1"},"12:56":{"price":1.1185,"nominal":"3747","volume":"42","trades":"1"},"12:55":{"price":1.1185,"nominal":"3747","volume":"42","trades":"1"},"12:54":{"price":1.1185,"nominal":"3747","volume":"42","trades":"1"},"12:53":{"price":1.1185,"nominal":"3747","volume":"42","trades":"1"},"12:52":{"price":1.1185,"nominal":"3747","volume":"42","trades":"1"},"12:51":{"price":1.1185,"nominal":"3747","volume":"42","trades":"1"},"12:50":{"price":1.1185,"nominal":"3747","volume":"42","trades":"1"},"12:49":{"price":1.1185,"nominal":"3747","volume":"42","trades":"1"},"12:48":{"price":1.1185,"nominal":"9216","volume":"103","trades":"2"},"12:47":{"price":1.1185,"nominal":"9216","volume":"103","trades":"2"},"12:46":{"price":1.1185,"nominal":"9216","volume":"103","trades":"2"},"12:45":{"price":1.1185,"nominal":"9216","volume":"103","trades":"2"},"12:44":{"price":1.1185,"nominal":"9216","volume":"103","trades":"2"},"12:43":{"price":1.1185,"nominal":"9216","volume":"103","trades":"2"},"12:42":{"price":1.1185,"nominal":"9216","volume":"103","trades":"2"},"12:41":{"price":1.1185,"nominal":"9216","volume":"103","trades":"2"},"12:40":{"price":1.1185,"nominal":"9216","volume":"103","trades":"2"},"12:39":{"price":1.1185,"nominal":"9216","volume":"103","trades":"2"},"12:38":{"price":1.1185,"nominal":"9216","volume":"103","trades":"2"},"12:37":{"price":1.1185,"nominal":"9216","volume":"103","trades":"2"},"12:36":{"price":1.1185,"nominal":"9216","volume":"103","trades":"2"},"12:35":{"price":1.1185,"nominal":"9216","volume":"103","trades":"2"},"12:34":{"price":1.1185,"nominal":"9216","volume":"103","trades":"2"},"12:33":{"price":1.119,"nominal":"3435","volume":"38","trades":"3"},"12:32":{"price":1.119,"nominal":"3435","volume":"38","trades":"3"},"12:31":{"price":1.119,"nominal":"3435","volume":"38","trades":"3"},"12:30":{"price":1.119,"nominal":"3435","volume":"38","trades":"3"},"12:29":{"price":1.119,"nominal":"3435","volume":"38","trades":"3"},"12:28":{"price":1.119,"nominal":"3435","volume":"38","trades":"3"},"12:27":{"price":1.119,"nominal":"6748","volume":"76","trades":"7"},"12:26":{"price":1.119,"nominal":"2681","volume":"30","trades":"2"},"12:25":{"price":1.119,"nominal":"2681","volume":"30","trades":"2"},"12:24":{"price":1.1185,"nominal":"5000","volume":"56","trades":"2"},"12:23":{"price":1.1185,"nominal":"5000","volume":"56","trades":"2"},"12:22":{"price":1.1185,"nominal":"7977","volume":"89","trades":"11"},"12:21":{"price":1.1185,"nominal":"6342","volume":"71","trades":"7"},"12:20":{"price":1.119,"nominal":"566","volume":"6","trades":"1"},"12:19":{"price":1.119,"nominal":"401","volume":"4","trades":"1"},"12:18":{"price":1.119,"nominal":"401","volume":"4","trades":"1"},"12:17":{"price":1.119,"nominal":"401","volume":"4","trades":"1"},"12:16":{"price":1.119,"nominal":"401","volume":"4","trades":"1"},"12:15":{"price":1.119,"nominal":"626","volume":"7","trades":"1"},"12:14":{"price":1.119,"nominal":"626","volume":"7","trades":"1"},"12:13":{"price":1.119,"nominal":"2796","volume":"31","trades":"1"},"12:12":{"price":1.119,"nominal":"2796","volume":"31","trades":"1"},"12:11":{"price":1.1195,"nominal":"3060","volume":"34","trades":"2"},"12:10":{"price":1.1195,"nominal":"3060","volume":"34","trades":"2"},"12:09":{"price":1.1195,"nominal":"1565","volume":"18","trades":"2"},"12:08":{"price":1.119,"nominal":"3227","volume":"36","trades":"3"},"12:07":{"price":1.119,"nominal":"3227","volume":"36","trades":"3"},"12:06":{"price":1.119,"nominal":"3227","volume":"36","trades":"3"},"12:05":{"price":1.119,"nominal":"3227","volume":"36","trades":"3"},"12:04":{"price":1.119,"nominal":"4520","volume":"51","trades":"2"},"12:03":{"price":1.119,"nominal":"273","volume":"3","trades":"1"},"12:02":{"price":1.119,"nominal":"3000","volume":"34","trades":"1"},"12:01":{"price":1.119,"nominal":"3000","volume":"34","trades":"1"},"12:00":{"price":1.119,"nominal":"39262","volume":"440","trades":"3"},"11:59":{"price":1.119,"nominal":"39262","volume":"440","trades":"3"},"11:58":{"price":1.12,"nominal":"242","volume":"3","trades":"2"},"11:57":{"price":1.12,"nominal":"242","volume":"3","trades":"2"},"11:56":{"price":1.12,"nominal":"242","volume":"3","trades":"2"},"11:55":{"price":1.12,"nominal":"242","volume":"3","trades":"2"},"11:54":{"price":1.12,"nominal":"11779","volume":"132","trades":"1"},"11:53":{"price":1.12,"nominal":"11779","volume":"132","trades":"1"},"11:52":{"price":1.12,"nominal":"11779","volume":"132","trades":"1"},"11:51":{"price":1.12,"nominal":"11779","volume":"132","trades":"1"},"11:50":{"price":1.12,"nominal":"11779","volume":"132","trades":"1"},"11:49":{"price":1.119,"nominal":"1","volume":"0","trades":"1"},"11:48":{"price":1.119,"nominal":"1","volume":"0","trades":"1"},"11:47":{"price":1.119,"nominal":"1","volume":"0","trades":"1"},"11:46":{"price":1.119,"nominal":"1","volume":"0","trades":"1"},"11:45":{"price":1.119,"nominal":"1","volume":"0","trades":"1"},"11:44":{"price":1.119,"nominal":"1","volume":"0","trades":"1"},"11:43":{"price":1.1235,"nominal":"3309","volume":"37","trades":"1"},"11:42":{"price":1.1235,"nominal":"3309","volume":"37","trades":"1"},"11:41":{"price":1.1235,"nominal":"3309","volume":"37","trades":"1"},"11:40":{"price":1.1235,"nominal":"3309","volume":"37","trades":"1"},"11:39":{"price":1.1235,"nominal":"3309","volume":"37","trades":"1"},"11:38":{"price":1.1235,"nominal":"3309","volume":"37","trades":"1"},"11:37":{"price":1.1235,"nominal":"3309","volume":"37","trades":"1"},"11:36":{"price":1.1235,"nominal":"3309","volume":"37","trades":"1"},"11:35":{"price":1.1235,"nominal":"3309","volume":"37","trades":"1"},"11:34":{"price":1.1235,"nominal":"3309","volume":"37","trades":"1"},"11:33":{"price":1.1235,"nominal":"3309","volume":"37","trades":"1"},"11:32":{"price":1.1235,"nominal":"3309","volume":"37","trades":"1"},"11:31":{"price":1.1235,"nominal":"3309","volume":"37","trades":"1"},"11:30":{"price":1.1235,"nominal":"3309","volume":"37","trades":"1"},"11:29":{"price":1.1235,"nominal":"3309","volume":"37","trades":"1"},"11:28":{"price":1.1235,"nominal":"3309","volume":"37","trades":"1"},"11:27":{"price":1.1235,"nominal":"3309","volume":"37","trades":"1"},"11:26":{"price":1.12,"nominal":"8000","volume":"90","trades":"2"},"11:25":{"price":1.123,"nominal":"4094","volume":"46","trades":"2"},"11:24":{"price":1.123,"nominal":"4094","volume":"46","trades":"2"},"11:23":{"price":1.123,"nominal":"4094","volume":"46","trades":"2"},"11:22":{"price":1.123,"nominal":"13996","volume":"157","trades":"2"},"11:21":{"price":1.123,"nominal":"13996","volume":"157","trades":"2"},"11:20":{"price":1.123,"nominal":"13996","volume":"157","trades":"2"},"11:19":{"price":1.123,"nominal":"13996","volume":"157","trades":"2"},"11:18":{"price":1.123,"nominal":"13996","volume":"157","trades":"2"},"11:17":{"price":1.123,"nominal":"13996","volume":"157","trades":"2"},"11:16":{"price":1.123,"nominal":"13996","volume":"157","trades":"2"},"11:15":{"price":1.123,"nominal":"26041","volume":"292","trades":"8"},"11:14":{"price":1.123,"nominal":"26041","volume":"292","trades":"8"},"11:13":{"price":1.1165,"nominal":"50","volume":"1","trades":"2"},"11:12":{"price":1.1165,"nominal":"50","volume":"1","trades":"2"},"11:11":{"price":1.1175,"nominal":"12059","volume":"135","trades":"2"},"11:10":{"price":1.1175,"nominal":"12059","volume":"135","trades":"2"},"11:09":{"price":1.1175,"nominal":"12059","volume":"135","trades":"2"},"11:08":{"price":1.1175,"nominal":"12059","volume":"135","trades":"2"},"11:07":{"price":1.1175,"nominal":"12059","volume":"135","trades":"2"},"11:06":{"price":1.1165,"nominal":"500","volume":"6","trades":"1"},"11:05":{"price":1.1165,"nominal":"500","volume":"6","trades":"1"},"11:04":{"price":1.1165,"nominal":"500","volume":"6","trades":"1"},"11:03":{"price":1.1165,"nominal":"500","volume":"6","trades":"1"},"11:02":{"price":1.1165,"nominal":"500","volume":"6","trades":"1"},"11:01":[],"11:00":[],"10:57":{"price":1.1215,"nominal":"2818","volume":"32","trades":"2"},"10:55":{"price":1.122,"nominal":"17149","volume":"192","trades":"5"},"10:52":{"price":1.124,"nominal":"4402","volume":"49","trades":"1"},"10:51":{"price":1.1155,"nominal":"83","volume":"1","trades":"2"},"10:50":{"price":1.119,"nominal":"408","volume":"5","trades":"1"},"10:42":{"price":1.119,"nominal":"1","volume":"0","trades":"1"},"10:38":{"price":1.119,"nominal":"408","volume":"5","trades":"1"},"10:33":{"price":1.127,"nominal":"0","volume":"0","trades":"1"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:58":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:57":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:56":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:55":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:54":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:53":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:52":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:51":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:50":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:49":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:48":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:47":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:46":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:45":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:44":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:43":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:42":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:41":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:40":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:39":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:38":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:37":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:36":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:35":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:34":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:33":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:32":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:31":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:30":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:29":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:28":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:27":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:26":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:25":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:24":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:23":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:22":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:21":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:20":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:19":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:18":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:17":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:16":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:15":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:14":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:13":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:12":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:11":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:10":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:09":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:08":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:07":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:06":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:05":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:04":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:03":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:02":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:01":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"16:00":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:59":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:58":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:57":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:56":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:55":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:54":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:53":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:52":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:51":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:50":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:49":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:48":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:47":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:46":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:45":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:44":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:43":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:42":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:41":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:40":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:39":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:38":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:37":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:36":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:35":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:34":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:33":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:32":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:31":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:30":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:29":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:28":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:27":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:26":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:25":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:24":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:23":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:22":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:21":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:20":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:19":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:18":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:17":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:16":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:15":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:14":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:13":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:12":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:11":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:10":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:09":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:08":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:07":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:06":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:05":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:04":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:03":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:02":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:01":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"15:00":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"14:59":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"14:58":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"14:57":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"14:56":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"14:55":{"price":1.0815,"nominal":"2140","volume":"23","trades":"1"},"14:54":{"price":1.098,"nominal":"0","volume":"0","trades":"1"},"14:53":{"price":1.098,"nominal":"0","volume":"0","trades":"1"},"14:52":{"price":1.098,"nominal":"0","volume":"0","trades":"1"},"14:51":{"price":1.098,"nominal":"0","volume":"0","trades":"1"},"14:50":{"price":1.098,"nominal":"0","volume":"0","trades":"1"},"14:49":[],"14:48":[],"14:47":[],"14:46":[],"14:45":[],"14:44":[],"14:43":[],"14:42":[],"14:41":[],"14:40":[],"14:39":[],"14:38":[],"14:37":[],"14:36":[],"14:35":[],"14:34":[],"14:33":[],"14:32":[],"14:31":[],"14:30":[],"14:29":[],"14:28":[],"14:27":[],"14:26":[],"14:25":[],"14:24":[],"14:23":[],"14:22":[],"14:21":[],"14:20":[],"14:19":[],"14:18":[],"14:17":[],"14:16":[],"14:15":[],"14:14":[],"14:13":[],"14:12":[],"14:11":[],"14:10":[],"14:09":[],"14:08":[],"14:07":[],"14:06":[],"14:05":[],"14:04":[],"14:03":[],"14:02":[],"14:01":[],"14:00":[],"13:59":[],"13:58":[],"13:57":[],"13:56":[],"13:55":[],"13:54":[],"13:53":[],"13:52":[],"13:51":[],"13:50":[],"13:49":[],"13:48":[],"13:47":[],"13:46":[],"13:45":[],"13:44":[],"13:43":[],"13:42":[],"13:41":[],"13:40":[],"13:39":[],"13:38":[],"13:37":[],"13:36":[],"13:35":[],"13:34":[],"13:33":[],"13:32":[],"13:31":[],"13:30":[],"13:29":[],"13:28":[],"13:27":[],"13:26":[],"13:25":[],"13:24":[],"13:23":[],"13:22":[],"13:21":[],"13:20":[],"13:19":[],"13:18":[],"13:17":[],"13:16":[],"13:15":[],"13:14":[],"13:13":[],"13:12":[],"13:11":[],"13:10":[],"13:09":[],"13:08":[],"13:07":[],"13:06":[],"13:05":[],"13:04":[],"13:03":[],"13:02":[],"13:01":[],"13:00":[],"12:59":[],"12:58":[],"12:57":[],"12:56":[],"12:55":[],"12:54":[],"12:53":[],"12:52":[],"12:51":[],"12:50":[],"12:49":[],"12:48":[],"12:47":[],"12:46":[],"12:45":[],"12:44":[],"12:43":[],"12:42":[],"12:41":[],"12:40":[],"12:39":[],"12:38":[],"12:37":[],"12:36":[],"12:35":[],"12:34":[],"12:33":[],"12:32":[],"12:31":[],"12:30":[],"12:29":[],"12:28":[],"12:27":[],"12:26":[],"12:25":[],"12:24":[],"12:23":[],"12:22":[],"12:21":[],"12:20":[],"12:19":[],"12:18":[],"12:17":[],"12:16":[],"12:15":[],"12:14":[],"12:13":[],"12:12":[],"12:11":[],"12:10":[],"12:09":[],"12:08":[],"12:07":[],"12:06":[],"12:05":[],"12:04":[],"12:03":[],"12:02":[],"12:01":[],"12:00":[],"11:59":[],"11:58":[],"11:57":[],"11:56":[],"11:55":[],"11:54":[],"11:53":[],"11:52":[],"11:51":[],"11:50":[],"11:49":[],"11:48":[],"11:47":[],"11:46":[],"11:45":[],"11:44":[],"11:43":[],"11:42":[],"11:41":[],"11:40":[],"11:39":[],"11:38":[],"11:37":[],"11:36":[],"11:35":[],"11:34":[],"11:33":[],"11:32":[],"11:31":[],"11:30":[],"11:29":[],"11:28":[],"11:27":[],"11:26":[],"11:25":[],"11:24":[],"11:23":[],"11:22":[],"11:21":[],"11:20":[],"11:19":[],"11:18":[],"11:17":[],"11:16":[],"11:15":[],"11:14":[],"11:13":[],"11:12":[],"11:11":[],"11:10":[],"11:09":[],"11:08":[],"11:07":[],"11:06":[],"11:05":[],"11:04":[],"11:03":[],"11:02":[],"11:01":[],"11:00":[]}}}},"return":{"ARS":{"price":{"1d":{"date":"2026-03-18","prev":1591,"return":-0.25},"1w":{"date":"2026-03-12","prev":1550,"return":2.39},"1m":{"date":"2026-02-19","prev":1535,"return":3.39},"3m":{"date":"2025-12-19","prev":1637,"return":-3.05},"6m":{"date":"2025-09-19","prev":1560.1,"return":1.72}}}}},"YPFD":{"ticker":"YPFD","name":"YPF","kind":"equity","img":"YPFD","currency":{"USM":"YPFDD","ARS":"YPFD"},"data":{"ARS":{"daily":{"2026-03-19":{"price":60975,"nominal":"1461109","volume":"88913276100"},"2026-03-18":{"price":58150,"nominal":"411774","volume":"23570594725"},"2026-03-17":{"price":55875,"nominal":"396327","volume":"22202930250"},"2026-03-16":{"price":55000,"nominal":"306509","volume":"16890671050"},"2026-03-13":{"price":56225,"nominal":"269469","volume":"15032026625"},"2026-03-12":{"price":55950,"nominal":"426768","volume":"24232265350"},"2026-03-11":{"price":56950,"nominal":"854373","volume":"48269426675"},"2026-03-10":{"price":53600,"nominal":"401703","volume":"21793762075"},"2026-03-09":{"price":53850,"nominal":"457925","volume":"25422412925"},"2026-03-06":{"price":55100,"nominal":"660336","volume":"36099188050"},"2026-03-05":{"price":52100,"nominal":"383125","volume":"19928414225"},"2026-03-04":{"price":50625,"nominal":"360560","volume":"18379288600"},"2026-03-03":{"price":51500,"nominal":"370877","volume":"19140873870"},"2026-03-02":{"price":51250,"nominal":"641437","volume":"33960432075"},"2026-02-27":{"price":50775,"nominal":"833848","volume":"42940451575"},"2026-02-26":{"price":53400,"nominal":"196806","volume":"10620667925"},"2026-02-25":{"price":54650,"nominal":"252818","volume":"13754950225"},"2026-02-24":{"price":54900,"nominal":"165825","volume":"9086092200"},"2026-02-23":{"price":54325,"nominal":"167600","volume":"9169836200"},"2026-02-20":{"price":55625,"nominal":"194803","volume":"10881567050"},"2026-02-19":{"price":55950,"nominal":"308434","volume":"17125899825"},"2026-02-18":{"price":54050,"nominal":"220690","volume":"12030524900"},"2026-02-13":{"price":54650,"nominal":"189263","volume":"10451451000"},"2026-02-12":{"price":55250,"nominal":"267085","volume":"14988873475"},"2026-02-11":{"price":57725,"nominal":"272810","volume":"15759439900"},"2026-02-10":{"price":58125,"nominal":"369106","volume":"20868048800"},"2026-02-09":{"price":56675,"nominal":"381762","volume":"21401597500"},"2026-02-06":{"price":56900,"nominal":"242307","volume":"13968375250"},"2026-02-05":{"price":56425,"nominal":"300298","volume":"17169492275"},"2026-02-04":{"price":58375,"nominal":"345581","volume":"19985708300"},"2026-02-03":{"price":57125,"nominal":"394483","volume":"22515182800"},"2026-02-02":{"price":57975,"nominal":"312491","volume":"18151260925"},"2026-01-30":{"price":59700,"nominal":"653997","volume":"38925752250"},"2026-01-29":{"price":59075,"nominal":"519371","volume":"30443926800"},"2026-01-28":{"price":58050,"nominal":"365378","volume":"21123414500"},"2026-01-27":{"price":57725,"nominal":"539366","volume":"30792832575"},"2026-01-26":{"price":55275,"nominal":"327865","volume":"18295623550"},"2026-01-23":{"price":55150,"nominal":"331418","volume":"18315842400"},"2026-01-22":{"price":53825,"nominal":"285357","volume":"15383548525"},"2026-01-21":{"price":54000,"nominal":"261611","volume":"14021751075"},"2026-01-20":{"price":52675,"nominal":"331295","volume":"17335504700"},"2026-01-19":{"price":51625,"nominal":"51449","volume":"2658205500"},"2026-01-16":{"price":52150,"nominal":"173522","volume":"9059303525"},"2026-01-15":{"price":51825,"nominal":"209539","volume":"10879895900"},"2026-01-14":{"price":52825,"nominal":"363990","volume":"19435019575"},"2026-01-13":{"price":52825,"nominal":"507061","volume":"26748889050"},"2026-01-12":{"price":51750,"nominal":"388088","volume":"20025880625"},"2026-01-09":{"price":51875,"nominal":"408604","volume":"21153260700"},"2026-01-08":{"price":51925,"nominal":"474767","volume":"24477991150"},"2026-01-07":{"price":51100,"nominal":"767522","volume":"39777063875"},"2026-01-06":{"price":54375,"nominal":"464560","volume":"25634552550"},"2026-01-05":{"price":55275,"nominal":"408349","volume":"22398044875"},"2026-01-02":{"price":56450,"nominal":"211292","volume":"11749113075"},"2025-12-30":{"price":54600,"nominal":"427214","volume":"23579556400"},"2025-12-29":{"price":55850,"nominal":"391579","volume":"21891921275"},"2025-12-26":{"price":54600,"nominal":"148572","volume":"8162354825"},"2025-12-24":{"price":55125,"nominal":"26566","volume":"1460095400"},"2025-12-23":{"price":55100,"nominal":"281417","volume":"15611827600"},"2025-12-22":{"price":55125,"nominal":"266500","volume":"14743492250"},"2025-12-19":{"price":54675,"nominal":"310804","volume":"17086813625"},"2025-12-18":{"price":54750,"nominal":"479210","volume":"26090959700"},"2025-12-17":{"price":53200,"nominal":"318957","volume":"16946981850"},"2025-12-16":{"price":53200,"nominal":"326386","volume":"17383954025"},"2025-12-15":{"price":53550,"nominal":"389814","volume":"20682183450"},"2025-12-12":{"price":52850,"nominal":"281784","volume":"14945247775"},"2025-12-11":{"price":53350,"nominal":"403618","volume":"21488168050"},"2025-12-10":{"price":54400,"nominal":"285739","volume":"15511783650"},"2025-12-09":{"price":53850,"nominal":"232614","volume":"12542134000"},"2025-12-05":{"price":54975,"nominal":"420115","volume":"23509385300"},"2025-12-04":{"price":55950,"nominal":"321970","volume":"18224419375"},"2025-12-03":{"price":56700,"nominal":"372438","volume":"20955568425"},"2025-12-02":{"price":55575,"nominal":"357955","volume":"19984034900"},"2025-12-01":{"price":55700,"nominal":"288270","volume":"16072912625"},"2025-11-28":{"price":56100,"nominal":"333046","volume":"18722029775"},"2025-11-27":{"price":56175,"nominal":"137159","volume":"7698854150"},"2025-11-26":{"price":55650,"nominal":"422503","volume":"23409924325"},"2025-11-25":{"price":54575,"nominal":"769338","volume":"41191874325"},"2025-11-21":{"price":53975,"nominal":"236441","volume":"12777321100"},"2025-11-20":{"price":55800,"nominal":"500241","volume":"28324837400"},"2025-11-19":{"price":56550,"nominal":"454410","volume":"25930373450"},"2025-11-18":{"price":57775,"nominal":"449909","volume":"25521403850"},"2025-11-17":{"price":56850,"nominal":"501962","volume":"28991048350"},"2025-11-14":{"price":58150,"nominal":"798922","volume":"46182614925"},"2025-11-13":{"price":54975,"nominal":"399136","volume":"22098944425"},"2025-11-12":{"price":55875,"nominal":"465748","volume":"25995301800"},"2025-11-11":{"price":56050,"nominal":"550782","volume":"30924242850"},"2025-11-10":{"price":55875,"nominal":"864161","volume":"47395525100"},"2025-11-07":{"price":54300,"nominal":"848510","volume":"45711562375"},"2025-11-06":{"price":54625,"nominal":"279301","volume":"15443189575"},"2025-11-05":{"price":55600,"nominal":"875786","volume":"49097211225"},"2025-11-04":{"price":55375,"nominal":"978945","volume":"54157200825"},"2025-11-03":{"price":56050,"nominal":"1317513","volume":"73829540700"},"2025-10-31":{"price":54600,"nominal":"1162039","volume":"62898417350"},"2025-10-30":{"price":51650,"nominal":"850388","volume":"43746215000"},"2025-10-29":{"price":51975,"nominal":"1569305","volume":"81806717375"},"2025-10-28":{"price":50625,"nominal":"1472967","volume":"74427218340"},"2025-10-27":{"price":48700,"nominal":"1969918","volume":"96382359375"},"2025-10-24":{"price":42280,"nominal":"623422","volume":"26314831040"},"2025-10-23":{"price":41740,"nominal":"751565","volume":"31450432500"},"2025-10-22":{"price":39820,"nominal":"894788","volume":"35239634860"},"2025-10-21":{"price":39800,"nominal":"685353","volume":"27428589840"},"2025-10-20":{"price":39520,"nominal":"578784","volume":"22930454240"},"2025-10-17":{"price":40260,"nominal":"362429","volume":"14430503300"},"2025-10-16":{"price":39120,"nominal":"547010","volume":"21321349240"},"2025-10-15":{"price":38700,"nominal":"1105332","volume":"43287291500"},"2025-10-14":{"price":38460,"nominal":"1387831","volume":"55682620180"},"2025-10-13":{"price":39760,"nominal":"758682","volume":"30165224620"},"2025-10-09":{"price":38660,"nominal":"899242","volume":"35403975000"},"2025-10-08":{"price":37720,"nominal":"701141","volume":"26107805620"},"2025-10-07":{"price":37520,"nominal":"400537","volume":"14949882860"},"2025-10-06":{"price":37560,"nominal":"551682","volume":"20563707700"},"2025-10-03":{"price":36820,"nominal":"395411","volume":"14555600400"},"2025-10-02":{"price":37160,"nominal":"1035372","volume":"38126873120"},"2025-10-01":{"price":37000,"nominal":"554662","volume":"20727980820"},"2025-09-30":{"price":37380,"nominal":"687063","volume":"25366332860"},"2025-09-29":{"price":37780,"nominal":"301262","volume":"11443024260"},"2025-09-26":{"price":38380,"nominal":"758479","volume":"29015405660"},"2025-09-25":{"price":37600,"nominal":"470005","volume":"17665407800"},"2025-09-24":{"price":38700,"nominal":"855893","volume":"33762702320"},"2025-09-23":{"price":39040,"nominal":"922981","volume":"36077292740"},"2025-09-22":{"price":38880,"nominal":"983020","volume":"38070588840"},"2025-09-19":{"price":37080,"nominal":"1321800","volume":"48953371960"},"2025-09-18":{"price":38060,"nominal":"993891","volume":"38465611320"},"2025-09-17":{"price":40840,"nominal":"374693","volume":"15376743240"},"2025-09-16":{"price":40980,"nominal":"346376","volume":"14089882240"},"2025-09-15":{"price":40040,"nominal":"482511","volume":"19368382400"},"2025-09-12":{"price":40200,"nominal":"520427","volume":"20880151060"},"2025-09-11":{"price":40880,"nominal":"419265","volume":"17250727480"},"2025-09-10":{"price":41120,"nominal":"590674","volume":"24056052620"},"2025-09-09":{"price":38600,"nominal":"808258","volume":"31637134040"},"2025-09-08":{"price":37860,"nominal":"1377854","volume":"52736102390"},"2025-09-05":{"price":42875,"nominal":"584958","volume":"24959097950"},"2025-09-04":{"price":42525,"nominal":"683923","volume":"28772600350"},"2025-09-03":{"price":40650,"nominal":"754513","volume":"31033439900"},"2025-09-02":{"price":41550,"nominal":"580889","volume":"23475741625"},"2025-09-01":{"price":40450,"nominal":"194724","volume":"7888108775"},"2025-08-29":{"price":41300,"nominal":"352858","volume":"14564359875"},"2025-08-28":{"price":41575,"nominal":"676841","volume":"28589655300"},"2025-08-27":{"price":41200,"nominal":"540966","volume":"22420277000"},"2025-08-26":{"price":41825,"nominal":"310893","volume":"12844172700"},"2025-08-25":{"price":41025,"nominal":"757804","volume":"31273075200"},"2025-08-22":{"price":42500,"nominal":"324231","volume":"13800267225"},"2025-08-21":{"price":41750,"nominal":"319717","volume":"13312046575"},"2025-08-20":{"price":41125,"nominal":"655341","volume":"27445440050"},"2025-08-19":{"price":41775,"nominal":"611949","volume":"26012898600"},"2025-08-18":{"price":43975,"nominal":"484065","volume":"21303098575"},"2025-08-14":{"price":42925,"nominal":"628730","volume":"26925645075"},"2025-08-13":{"price":44800,"nominal":"488523","volume":"21901273325"},"2025-08-12":{"price":45100,"nominal":"681070","volume":"30898749875"},"2025-08-11":{"price":45500,"nominal":"449417","volume":"20364246125"},"2025-08-08":{"price":45725,"nominal":"657314","volume":"30073226025"},"2025-08-07":{"price":47550,"nominal":"876198","volume":"41819271475"},"2025-08-06":{"price":48350,"nominal":"611598","volume":"29468417900"},"2025-08-05":{"price":47125,"nominal":"425488","volume":"19684748450"},"2025-08-04":{"price":45575,"nominal":"274622","volume":"12517457300"},"2025-08-01":{"price":45175,"nominal":"350999","volume":"15691358000"},"2025-07-31":{"price":45575,"nominal":"402691","volume":"18392927100"},"2025-07-30":{"price":44825,"nominal":"530321","volume":"23672506300"},"2025-07-29":{"price":45000,"nominal":"642461","volume":"28639711250"},"2025-07-28":{"price":43175,"nominal":"384805","volume":"16651343425"},"2025-07-25":{"price":42850,"nominal":"537362","volume":"23017361375"},"2025-07-24":{"price":41425,"nominal":"320203","volume":"13087483925"},"2025-07-23":{"price":40975,"nominal":"654126","volume":"26455988325"},"2025-07-22":{"price":38525,"nominal":"556977","volume":"21662982975"},"2025-07-21":{"price":39400,"nominal":"371860","volume":"14827368675"},"2025-07-18":{"price":39925,"nominal":"413522","volume":"16733848625"},"2025-07-17":{"price":39700,"nominal":"336522","volume":"13348648100"},"2025-07-16":{"price":39300,"nominal":"377221","volume":"14874384450"},"2025-07-15":{"price":40475,"nominal":"498901","volume":"20137122975"},"2025-07-14":{"price":40350,"nominal":"325827","volume":"12960893750"},"2025-07-11":{"price":39450,"nominal":"354922","volume":"14097486275"},"2025-07-10":{"price":40475,"nominal":"530485","volume":"21534140200"},"2025-07-08":{"price":41675,"nominal":"627921","volume":"25684906125"},"2025-07-07":{"price":39475,"nominal":"457189","volume":"17948269600"},"2025-07-04":{"price":39975,"nominal":"63276","volume":"2527514650"},"2025-07-03":{"price":39975,"nominal":"261608","volume":"10457384550"},"2025-07-02":{"price":39625,"nominal":"438862","volume":"17343530200"},"2025-07-01":{"price":38950,"nominal":"713819","volume":"27565010450"},"2025-06-30":{"price":38075,"nominal":"1726302","volume":"65973043850"},"2025-06-27":{"price":40100,"nominal":"414810","volume":"16677366800"},"2025-06-26":{"price":40200,"nominal":"299781","volume":"12081430975"},"2025-06-25":{"price":39775,"nominal":"468421","volume":"18770419600"},"2025-06-24":{"price":41000,"nominal":"385017","volume":"15754924900"},"2025-06-23":{"price":40250,"nominal":"528154","volume":"21366405625"},"2025-06-19":{"price":41575,"nominal":"126374","volume":"5266391100"},"2025-06-18":{"price":41475,"nominal":"337867","volume":"14120061025"},"2025-06-17":{"price":41925,"nominal":"517094","volume":"21761728375"},"2025-06-13":{"price":43250,"nominal":"668120","volume":"29139073275"},"2025-06-12":{"price":42950,"nominal":"461315","volume":"19923294950"},"2025-06-11":{"price":43025,"nominal":"483692","volume":"20928025700"},"2025-06-10":{"price":43250,"nominal":"714901","volume":"30612381225"},"2025-06-09":{"price":40550,"nominal":"460426","volume":"18732163725"},"2025-06-06":{"price":41175,"nominal":"360175","volume":"14806282275"},"2025-06-05":{"price":40600,"nominal":"384567","volume":"15683241075"},"2025-06-04":{"price":40525,"nominal":"627527","volume":"25796568275"},"2025-06-03":{"price":42350,"nominal":"569380","volume":"24083990525"},"2025-06-02":{"price":41450,"nominal":"323768","volume":"13601899375"},"2025-05-30":{"price":42700,"nominal":"543048","volume":"23355932625"},"2025-05-29":{"price":43500,"nominal":"549157","volume":"23868786975"},"2025-05-28":{"price":43600,"nominal":"536644","volume":"23402417725"},"2025-05-27":{"price":43100,"nominal":"439891","volume":"18847941050"},"2025-05-26":{"price":43150,"nominal":"191495","volume":"8226137825"},"2025-05-23":{"price":42550,"nominal":"398741","volume":"16874445175"},"2025-05-22":{"price":42000,"nominal":"649659","volume":"27383072950"},"2025-05-21":{"price":41925,"nominal":"850185","volume":"36421076350"},"2025-05-20":{"price":42800,"nominal":"934577","volume":"39994561975"},"2025-05-19":{"price":43000,"nominal":"1055970","volume":"45286050025"},"2025-05-16":{"price":42125,"nominal":"704591","volume":"29456343500"},"2025-05-15":{"price":41775,"nominal":"1050056","volume":"43248537750"},"2025-05-14":{"price":41900,"nominal":"963504","volume":"40127704525"},"2025-05-13":{"price":41750,"nominal":"938997","volume":"39125248375"},"2025-05-12":{"price":41200,"nominal":"1268293","volume":"50821371000"},"2025-05-09":{"price":37775,"nominal":"511612","volume":"18930319375"},"2025-05-08":{"price":35650,"nominal":"935217","volume":"33050026100"},"2025-05-07":{"price":35425,"nominal":"949496","volume":"33689154725"},"2025-05-06":{"price":36600,"nominal":"661350","volume":"23768024125"},"2025-05-05":{"price":34325,"nominal":"582717","volume":"19971762650"},"2025-04-30":{"price":35600,"nominal":"569436","volume":"20513867150"},"2025-04-29":{"price":37025,"nominal":"254072","volume":"9479832075"},"2025-04-28":{"price":37625,"nominal":"214870","volume":"8060654325"},"2025-04-25":{"price":38375,"nominal":"333429","volume":"12859736100"},"2025-04-24":{"price":38800,"nominal":"374740","volume":"14785832075"},"2025-04-23":{"price":38650,"nominal":"578748","volume":"22788592725"},"2025-04-22":{"price":38300,"nominal":"424024","volume":"16074480500"},"2025-04-21":{"price":36225,"nominal":"396303","volume":"14373876300"},"2025-04-16":{"price":38825,"nominal":"434567","volume":"17358056750"},"2025-04-15":{"price":40625,"nominal":"517746","volume":"21257224750"},"2025-04-14":{"price":42400,"nominal":"781515","volume":"32744171800"},"2025-04-11":{"price":40175,"nominal":"814237","volume":"32420826475"},"2025-04-10":{"price":37725,"nominal":"722950","volume":"27291874225"},"2025-04-09":{"price":39150,"nominal":"1442022","volume":"53609816950"},"2025-04-08":{"price":37125,"nominal":"1189158","volume":"45417363850"},"2025-04-07":{"price":38600,"nominal":"987845","volume":"39078976400"},"2025-04-04":{"price":40150,"nominal":"0","volume":"0"},"2025-04-03":{"price":44250,"nominal":"499939","volume":"22311981825"},"2025-04-01":{"price":46375,"nominal":"253632","volume":"11838573950"},"2025-03-31":{"price":46150,"nominal":"307054","volume":"14174292700"},"2025-03-28":{"price":46875,"nominal":"352997","volume":"16595349700"},"2025-03-27":{"price":48425,"nominal":"292128","volume":"14278970825"},"2025-03-26":{"price":48300,"nominal":"358342","volume":"17565831925"},"2025-03-25":{"price":48825,"nominal":"342525","volume":"16700672175"},"2025-03-21":{"price":47175,"nominal":"326101","volume":"15142821900"},"2025-03-20":{"price":45875,"nominal":"281823","volume":"12863904775"},"2025-03-19":{"price":45750,"nominal":"464618","volume":"21063524625"},"2025-03-18":{"price":43550,"nominal":"515501","volume":"22803783775"},"2025-03-17":{"price":45450,"nominal":"398760","volume":"18103010425"}},"intraday":{"2026-03-19":{"16:59":{"price":60925,"nominal":"1057","volume":"64495100","trades":"31"},"16:58":{"price":60975,"nominal":"1422","volume":"86596925","trades":"28"},"16:57":{"price":60925,"nominal":"44","volume":"2682025","trades":"8"},"16:56":{"price":60950,"nominal":"395","volume":"24055375","trades":"20"},"16:55":{"price":61000,"nominal":"3580","volume":"218388525","trades":"45"},"16:54":{"price":61000,"nominal":"967","volume":"58989475","trades":"35"},"16:53":{"price":61050,"nominal":"2280","volume":"139033825","trades":"25"},"16:52":{"price":60925,"nominal":"452","volume":"27557375","trades":"16"},"16:51":{"price":60950,"nominal":"2012","volume":"122721100","trades":"20"},"16:50":{"price":60900,"nominal":"695","volume":"42385175","trades":"23"},"16:49":{"price":60925,"nominal":"3977","volume":"242202225","trades":"35"},"16:48":{"price":60825,"nominal":"2868","volume":"174909925","trades":"40"},"16:47":{"price":60950,"nominal":"597","volume":"36364125","trades":"24"},"16:46":{"price":61025,"nominal":"554","volume":"33747600","trades":"15"},"16:45":{"price":60875,"nominal":"2043","volume":"124635200","trades":"19"},"16:44":{"price":61000,"nominal":"768","volume":"46859400","trades":"18"},"16:43":{"price":61075,"nominal":"382","volume":"23297250","trades":"17"},"16:42":{"price":60975,"nominal":"617","volume":"37645825","trades":"21"},"16:41":{"price":61025,"nominal":"316","volume":"19297950","trades":"7"},"16:40":{"price":61125,"nominal":"2361","volume":"144249825","trades":"25"},"16:39":{"price":61000,"nominal":"1006","volume":"61406125","trades":"17"},"16:38":{"price":60975,"nominal":"5800","volume":"353838175","trades":"29"},"16:37":{"price":60925,"nominal":"11276","volume":"686981650","trades":"69"},"16:36":{"price":60850,"nominal":"167","volume":"10156500","trades":"20"},"16:35":{"price":60850,"nominal":"1112","volume":"67615275","trades":"24"},"16:34":{"price":60750,"nominal":"171","volume":"10391600","trades":"12"},"16:33":{"price":60775,"nominal":"994","volume":"60395600","trades":"31"},"16:32":{"price":60700,"nominal":"99","volume":"6008775","trades":"15"},"16:31":{"price":60675,"nominal":"6072","volume":"368042200","trades":"46"},"16:30":{"price":60550,"nominal":"1861","volume":"112654250","trades":"31"},"16:29":{"price":60525,"nominal":"7720","volume":"467119200","trades":"51"},"16:28":{"price":60450,"nominal":"718","volume":"43438950","trades":"11"},"16:27":{"price":60500,"nominal":"886","volume":"53530575","trades":"29"},"16:26":{"price":60400,"nominal":"206","volume":"12458800","trades":"14"},"16:25":{"price":60450,"nominal":"381","volume":"23055575","trades":"21"},"16:24":{"price":60500,"nominal":"4124","volume":"249517625","trades":"26"},"16:23":{"price":60575,"nominal":"602","volume":"36446000","trades":"14"},"16:22":{"price":60525,"nominal":"1034","volume":"62607425","trades":"25"},"16:21":{"price":60550,"nominal":"1647","volume":"99824650","trades":"16"},"16:20":{"price":60625,"nominal":"560","volume":"33888500","trades":"11"},"16:19":{"price":60500,"nominal":"1644","volume":"99510850","trades":"23"},"16:18":{"price":60650,"nominal":"3176","volume":"192808600","trades":"44"},"16:17":{"price":60775,"nominal":"364","volume":"22125850","trades":"16"},"16:16":{"price":60800,"nominal":"383","volume":"23296625","trades":"16"},"16:15":{"price":60800,"nominal":"3945","volume":"239683600","trades":"15"},"16:14":{"price":60800,"nominal":"962","volume":"58469500","trades":"37"},"16:13":{"price":60800,"nominal":"500","volume":"30434775","trades":"16"},"16:12":{"price":60925,"nominal":"7543","volume":"461067475","trades":"48"},"16:11":{"price":61150,"nominal":"487","volume":"29788375","trades":"25"},"16:10":{"price":61125,"nominal":"835","volume":"51086600","trades":"25"},"16:09":{"price":61250,"nominal":"340","volume":"20831450","trades":"11"},"16:08":{"price":61275,"nominal":"444","volume":"27228450","trades":"23"},"16:07":{"price":61350,"nominal":"526","volume":"32268425","trades":"37"},"16:06":{"price":61300,"nominal":"5089","volume":"311707450","trades":"93"},"16:05":{"price":61200,"nominal":"2131","volume":"130329450","trades":"53"},"16:04":{"price":61000,"nominal":"3738","volume":"228348475","trades":"67"},"16:03":{"price":61000,"nominal":"275","volume":"16783550","trades":"16"},"16:02":{"price":61050,"nominal":"3497","volume":"213563175","trades":"38"},"16:01":{"price":61050,"nominal":"350","volume":"21352900","trades":"19"},"16:00":{"price":61100,"nominal":"318","volume":"19424650","trades":"13"},"15:59":{"price":61025,"nominal":"596","volume":"36415825","trades":"22"},"15:58":{"price":61100,"nominal":"3677","volume":"224529525","trades":"46"},"15:57":{"price":61000,"nominal":"587","volume":"35812600","trades":"22"},"15:56":{"price":61025,"nominal":"1188","volume":"72491300","trades":"20"},"15:55":{"price":61000,"nominal":"843","volume":"51388225","trades":"20"},"15:54":{"price":60975,"nominal":"1148","volume":"70024025","trades":"14"},"15:53":{"price":61050,"nominal":"318","volume":"19411750","trades":"9"},"15:52":{"price":60950,"nominal":"399","volume":"24349050","trades":"15"},"15:51":{"price":61025,"nominal":"674","volume":"41077625","trades":"24"},"15:50":{"price":61100,"nominal":"10761","volume":"656342100","trades":"78"},"15:49":{"price":61000,"nominal":"2023","volume":"123246125","trades":"24"},"15:48":{"price":60850,"nominal":"1177","volume":"71567450","trades":"23"},"15:47":{"price":60900,"nominal":"3442","volume":"209742550","trades":"20"},"15:46":{"price":61000,"nominal":"1668","volume":"101720425","trades":"27"},"15:45":{"price":60850,"nominal":"7457","volume":"453398525","trades":"25"},"15:44":{"price":60675,"nominal":"1736","volume":"105551800","trades":"19"},"15:43":{"price":60875,"nominal":"1508","volume":"91597100","trades":"26"},"15:42":{"price":60800,"nominal":"190","volume":"11558950","trades":"22"},"15:41":{"price":60825,"nominal":"878","volume":"53512700","trades":"14"},"15:40":{"price":60950,"nominal":"413","volume":"25192575","trades":"19"},"15:39":{"price":61025,"nominal":"301","volume":"18395700","trades":"20"},"15:38":{"price":61125,"nominal":"903","volume":"55171525","trades":"29"},"15:37":{"price":61125,"nominal":"147","volume":"8978300","trades":"16"},"15:36":{"price":61050,"nominal":"3620","volume":"220931725","trades":"33"},"15:35":{"price":60900,"nominal":"802","volume":"48933250","trades":"18"},"15:34":{"price":61025,"nominal":"2922","volume":"178045325","trades":"38"},"15:33":{"price":60925,"nominal":"111","volume":"6763825","trades":"9"},"15:32":{"price":61000,"nominal":"537","volume":"32766050","trades":"25"},"15:31":{"price":61000,"nominal":"8924","volume":"544302550","trades":"71"},"15:30":{"price":60925,"nominal":"6007","volume":"365972025","trades":"32"},"15:29":{"price":60925,"nominal":"4762","volume":"290114700","trades":"35"},"15:28":{"price":60850,"nominal":"283","volume":"17227000","trades":"22"},"15:27":{"price":60900,"nominal":"288","volume":"17514375","trades":"28"},"15:26":{"price":60725,"nominal":"1663","volume":"100862625","trades":"17"},"15:25":{"price":60675,"nominal":"1114","volume":"67717775","trades":"29"},"15:24":{"price":60750,"nominal":"709","volume":"43076950","trades":"30"},"15:23":{"price":60750,"nominal":"200","volume":"12159100","trades":"16"},"15:22":{"price":60775,"nominal":"1205","volume":"73265475","trades":"27"},"15:21":{"price":60900,"nominal":"344","volume":"20890850","trades":"15"},"15:20":{"price":60650,"nominal":"1310","volume":"79575375","trades":"18"},"15:19":{"price":60800,"nominal":"3583","volume":"218220425","trades":"33"},"15:18":{"price":60900,"nominal":"2589","volume":"157649725","trades":"66"},"15:17":{"price":60750,"nominal":"900","volume":"54729350","trades":"31"},"15:16":{"price":60900,"nominal":"1669","volume":"101424950","trades":"26"},"15:15":{"price":60750,"nominal":"21052","volume":"1276465575","trades":"204"},"15:14":{"price":60600,"nominal":"4061","volume":"246016075","trades":"75"},"15:13":{"price":60550,"nominal":"1720","volume":"104133425","trades":"46"},"15:12":{"price":60550,"nominal":"733","volume":"44354350","trades":"19"},"15:11":{"price":60500,"nominal":"1210","volume":"73204875","trades":"38"},"15:10":{"price":60500,"nominal":"2295","volume":"138845925","trades":"59"},"15:09":{"price":60400,"nominal":"11","volume":"664475","trades":"7"},"15:08":{"price":60400,"nominal":"421","volume":"25437100","trades":"14"},"15:07":{"price":60400,"nominal":"512","volume":"30925075","trades":"17"},"15:06":{"price":60450,"nominal":"272","volume":"16423925","trades":"21"},"15:05":{"price":60375,"nominal":"1826","volume":"110365075","trades":"36"},"15:04":{"price":60500,"nominal":"1926","volume":"116382650","trades":"25"},"15:03":{"price":60350,"nominal":"475","volume":"28668800","trades":"19"},"15:02":{"price":60375,"nominal":"2467","volume":"149277250","trades":"23"},"15:01":{"price":60375,"nominal":"1004","volume":"60659900","trades":"32"},"15:00":{"price":60450,"nominal":"335","volume":"20245825","trades":"15"},"14:59":{"price":60325,"nominal":"181","volume":"10934100","trades":"24"},"14:58":{"price":60375,"nominal":"552","volume":"33365800","trades":"24"},"14:57":{"price":60400,"nominal":"1342","volume":"81187050","trades":"36"},"14:56":{"price":60475,"nominal":"3969","volume":"239927175","trades":"66"},"14:55":{"price":60500,"nominal":"1267","volume":"76590600","trades":"33"},"14:54":{"price":60500,"nominal":"1970","volume":"119129625","trades":"55"},"14:53":{"price":60350,"nominal":"2875","volume":"173494025","trades":"50"},"14:52":{"price":60400,"nominal":"2146","volume":"129461125","trades":"23"},"14:51":{"price":60400,"nominal":"2737","volume":"165042925","trades":"37"},"14:50":{"price":60225,"nominal":"266","volume":"16027400","trades":"11"},"14:49":{"price":60325,"nominal":"926","volume":"55834800","trades":"19"},"14:48":{"price":60200,"nominal":"7","volume":"421400","trades":"5"},"14:47":{"price":60175,"nominal":"3216","volume":"193779725","trades":"39"},"14:46":{"price":60300,"nominal":"121","volume":"7307100","trades":"9"},"14:45":{"price":60450,"nominal":"2336","volume":"140970450","trades":"29"},"14:44":{"price":60450,"nominal":"623","volume":"37620975","trades":"22"},"14:43":{"price":60300,"nominal":"1139","volume":"68745850","trades":"22"},"14:42":{"price":60375,"nominal":"2062","volume":"124361825","trades":"29"},"14:41":{"price":60400,"nominal":"760","volume":"45915675","trades":"24"},"14:40":{"price":60425,"nominal":"3827","volume":"231723000","trades":"49"},"14:39":{"price":60350,"nominal":"1652","volume":"99746900","trades":"23"},"14:38":{"price":60400,"nominal":"1009","volume":"60900150","trades":"43"},"14:37":{"price":60400,"nominal":"2416","volume":"145697600","trades":"54"},"14:36":{"price":60225,"nominal":"3556","volume":"213981775","trades":"38"},"14:35":{"price":60100,"nominal":"769","volume":"46296375","trades":"37"},"14:34":{"price":60275,"nominal":"2577","volume":"155671325","trades":"50"},"14:33":{"price":60400,"nominal":"3321","volume":"200605750","trades":"55"},"14:32":{"price":60400,"nominal":"7682","volume":"466112250","trades":"45"},"14:31":{"price":60700,"nominal":"2776","volume":"168517025","trades":"27"},"14:30":{"price":60800,"nominal":"2164","volume":"131589300","trades":"18"},"14:29":{"price":60800,"nominal":"1329","volume":"80934300","trades":"24"},"14:28":{"price":60900,"nominal":"1474","volume":"89768925","trades":"33"},"14:27":{"price":60900,"nominal":"2357","volume":"143554550","trades":"23"},"14:26":{"price":60925,"nominal":"3724","volume":"227112125","trades":"27"},"14:25":{"price":61050,"nominal":"230","volume":"14039575","trades":"10"},"14:24":{"price":61100,"nominal":"1260","volume":"76928725","trades":"19"},"14:23":{"price":61150,"nominal":"3501","volume":"213690100","trades":"32"},"14:22":{"price":61025,"nominal":"1058","volume":"64571775","trades":"36"},"14:21":{"price":61000,"nominal":"4310","volume":"263250025","trades":"31"},"14:20":{"price":61225,"nominal":"1379","volume":"84364900","trades":"31"},"14:19":{"price":61100,"nominal":"1961","volume":"119876050","trades":"43"},"14:18":{"price":61125,"nominal":"1715","volume":"104677825","trades":"35"},"14:17":{"price":61000,"nominal":"1324","volume":"80754025","trades":"22"},"14:16":{"price":60925,"nominal":"2411","volume":"147015750","trades":"25"},"14:15":{"price":60850,"nominal":"1178","volume":"71728750","trades":"34"},"14:14":{"price":60975,"nominal":"1112","volume":"67702250","trades":"22"},"14:13":{"price":60900,"nominal":"557","volume":"33935625","trades":"20"},"14:12":{"price":61100,"nominal":"327","volume":"19954150","trades":"14"},"14:11":{"price":61000,"nominal":"3156","volume":"192449150","trades":"41"},"14:10":{"price":61000,"nominal":"763","volume":"46465450","trades":"27"},"14:09":{"price":61000,"nominal":"839","volume":"51112650","trades":"23"},"14:08":{"price":61050,"nominal":"373","volume":"22733050","trades":"15"},"14:07":{"price":61050,"nominal":"405","volume":"24677150","trades":"22"},"14:06":{"price":60950,"nominal":"1512","volume":"92275825","trades":"36"},"14:05":{"price":61075,"nominal":"1396","volume":"85307900","trades":"26"},"14:04":{"price":61075,"nominal":"1269","volume":"77576050","trades":"32"},"14:03":{"price":61175,"nominal":"9328","volume":"570975750","trades":"158"},"14:02":{"price":61175,"nominal":"1022","volume":"62505625","trades":"20"},"14:01":{"price":61125,"nominal":"942","volume":"57558250","trades":"33"},"14:00":{"price":61025,"nominal":"2155","volume":"131633475","trades":"41"},"13:59":{"price":61025,"nominal":"8661","volume":"527310050","trades":"88"},"13:58":{"price":60675,"nominal":"860","volume":"52185700","trades":"39"},"13:57":{"price":60675,"nominal":"428","volume":"25955275","trades":"20"},"13:56":{"price":60825,"nominal":"984","volume":"59700925","trades":"19"},"13:55":{"price":60725,"nominal":"6876","volume":"418164200","trades":"28"},"13:54":{"price":60925,"nominal":"2648","volume":"161182950","trades":"37"},"13:53":{"price":60875,"nominal":"980","volume":"59780575","trades":"23"},"13:52":{"price":61000,"nominal":"2224","volume":"135651775","trades":"43"},"13:51":{"price":60925,"nominal":"943","volume":"57471575","trades":"27"},"13:50":{"price":61100,"nominal":"1954","volume":"119304775","trades":"39"},"13:49":{"price":61025,"nominal":"4374","volume":"266924675","trades":"49"},"13:48":{"price":61075,"nominal":"1034","volume":"63211150","trades":"25"},"13:47":{"price":61125,"nominal":"3501","volume":"214072850","trades":"45"},"13:46":{"price":61150,"nominal":"1703","volume":"104191350","trades":"40"},"13:45":{"price":61150,"nominal":"1558","volume":"95518275","trades":"39"},"13:44":{"price":61350,"nominal":"2864","volume":"175735300","trades":"70"},"13:43":{"price":61250,"nominal":"751","volume":"46103950","trades":"28"},"13:42":{"price":61475,"nominal":"1355","volume":"83249625","trades":"43"},"13:41":{"price":61500,"nominal":"1020","volume":"62660575","trades":"18"},"13:40":{"price":61400,"nominal":"1940","volume":"119088200","trades":"45"},"13:39":{"price":61350,"nominal":"2000","volume":"122658500","trades":"22"},"13:38":{"price":61375,"nominal":"3561","volume":"218665700","trades":"32"},"13:37":{"price":61450,"nominal":"3137","volume":"192445350","trades":"73"},"13:36":{"price":61175,"nominal":"2640","volume":"161546500","trades":"44"},"13:35":{"price":61300,"nominal":"430","volume":"26383750","trades":"18"},"13:34":{"price":61475,"nominal":"345","volume":"21175350","trades":"28"},"13:33":{"price":61350,"nominal":"8827","volume":"542213600","trades":"57"},"13:32":{"price":61550,"nominal":"106","volume":"6518975","trades":"18"},"13:31":{"price":61475,"nominal":"774","volume":"47630025","trades":"28"},"13:30":{"price":61500,"nominal":"6526","volume":"401440200","trades":"35"},"13:29":{"price":61475,"nominal":"1581","volume":"97212325","trades":"24"},"13:28":{"price":61475,"nominal":"893","volume":"54954275","trades":"26"},"13:27":{"price":61550,"nominal":"1179","volume":"72578100","trades":"25"},"13:26":{"price":61550,"nominal":"3722","volume":"229103300","trades":"40"},"13:25":{"price":61450,"nominal":"1107","volume":"68047375","trades":"25"},"13:24":{"price":61475,"nominal":"869","volume":"53434625","trades":"29"},"13:23":{"price":61500,"nominal":"689","volume":"42398975","trades":"20"},"13:22":{"price":61550,"nominal":"6411","volume":"394586425","trades":"47"},"13:21":{"price":61525,"nominal":"13987","volume":"860200025","trades":"81"},"13:20":{"price":61500,"nominal":"9873","volume":"607175850","trades":"65"},"13:19":{"price":61500,"nominal":"3258","volume":"200477825","trades":"51"},"13:18":{"price":61575,"nominal":"3499","volume":"215901875","trades":"51"},"13:17":{"price":61750,"nominal":"2279","volume":"140707500","trades":"34"},"13:16":{"price":61725,"nominal":"7756","volume":"478710325","trades":"42"},"13:15":{"price":61700,"nominal":"11921","volume":"737204250","trades":"58"},"13:14":{"price":61900,"nominal":"1283","volume":"79337125","trades":"41"},"13:13":{"price":61925,"nominal":"1458","volume":"90379175","trades":"44"},"13:12":{"price":62025,"nominal":"635","volume":"39429700","trades":"34"},"13:11":{"price":62325,"nominal":"7296","volume":"454308125","trades":"70"},"13:10":{"price":62300,"nominal":"11284","volume":"702545800","trades":"147"},"13:09":{"price":62175,"nominal":"2236","volume":"139024700","trades":"39"},"13:08":{"price":62250,"nominal":"1878","volume":"116847025","trades":"64"},"13:07":{"price":62175,"nominal":"4359","volume":"270813400","trades":"84"},"13:06":{"price":62150,"nominal":"2001","volume":"124150200","trades":"55"},"13:05":{"price":62025,"nominal":"2874","volume":"178402125","trades":"69"},"13:04":{"price":62000,"nominal":"1318","volume":"81771475","trades":"33"},"13:03":{"price":62100,"nominal":"15598","volume":"967276400","trades":"182"},"13:02":{"price":62000,"nominal":"7469","volume":"462520300","trades":"124"},"13:01":{"price":61800,"nominal":"7469","volume":"460949275","trades":"85"},"13:00":{"price":61700,"nominal":"1769","volume":"109074000","trades":"33"},"12:59":{"price":61650,"nominal":"739","volume":"45615775","trades":"27"},"12:58":{"price":61750,"nominal":"6526","volume":"403017800","trades":"50"},"12:57":{"price":61750,"nominal":"744","volume":"46001750","trades":"28"},"12:56":{"price":61875,"nominal":"912","volume":"56413825","trades":"34"},"12:55":{"price":61875,"nominal":"1130","volume":"69856925","trades":"52"},"12:54":{"price":61800,"nominal":"6131","volume":"378991675","trades":"52"},"12:53":{"price":61700,"nominal":"786","volume":"48471800","trades":"29"},"12:52":{"price":61650,"nominal":"429","volume":"26476225","trades":"29"},"12:51":{"price":61775,"nominal":"11106","volume":"685824775","trades":"83"},"12:50":{"price":61700,"nominal":"17173","volume":"1059676050","trades":"111"},"12:49":{"price":61700,"nominal":"10554","volume":"650951950","trades":"81"},"12:48":{"price":61700,"nominal":"8859","volume":"546200800","trades":"69"},"12:47":{"price":61625,"nominal":"575","volume":"35450725","trades":"30"},"12:46":{"price":61675,"nominal":"861","volume":"53131850","trades":"28"},"12:45":{"price":61700,"nominal":"2642","volume":"163001100","trades":"41"},"12:44":{"price":61600,"nominal":"1388","volume":"85468075","trades":"34"},"12:43":{"price":61500,"nominal":"6277","volume":"386995425","trades":"41"},"12:42":{"price":61725,"nominal":"2422","volume":"149485475","trades":"24"},"12:41":{"price":61800,"nominal":"4868","volume":"301149325","trades":"43"},"12:40":{"price":61850,"nominal":"1786","volume":"110521675","trades":"30"},"12:39":{"price":61750,"nominal":"20043","volume":"1237952575","trades":"110"},"12:38":{"price":61850,"nominal":"38214","volume":"2361122950","trades":"135"},"12:37":{"price":61750,"nominal":"8041","volume":"496108925","trades":"57"},"12:36":{"price":61600,"nominal":"9941","volume":"612027150","trades":"90"},"12:35":{"price":61500,"nominal":"11850","volume":"728460925","trades":"94"},"12:34":{"price":61325,"nominal":"713","volume":"43753700","trades":"16"},"12:33":{"price":61350,"nominal":"37780","volume":"2310483500","trades":"263"},"12:32":{"price":61075,"nominal":"24302","volume":"1481896750","trades":"129"},"12:31":{"price":60900,"nominal":"642","volume":"39075225","trades":"26"},"12:30":{"price":60900,"nominal":"2665","volume":"162249100","trades":"36"},"12:29":{"price":61000,"nominal":"21662","volume":"1321113875","trades":"105"},"12:28":{"price":60900,"nominal":"27256","volume":"1657420125","trades":"118"},"12:27":{"price":60800,"nominal":"2088","volume":"126916400","trades":"46"},"12:26":{"price":60800,"nominal":"363","volume":"22072575","trades":"28"},"12:25":{"price":60850,"nominal":"168","volume":"10230225","trades":"14"},"12:24":{"price":61000,"nominal":"2322","volume":"141419375","trades":"36"},"12:23":{"price":60950,"nominal":"1453","volume":"88560800","trades":"24"},"12:22":{"price":60950,"nominal":"1676","volume":"102191950","trades":"36"},"12:21":{"price":60950,"nominal":"2690","volume":"164029400","trades":"34"},"12:20":{"price":60950,"nominal":"11861","volume":"723364350","trades":"139"},"12:19":{"price":60900,"nominal":"5422","volume":"329979200","trades":"61"},"12:18":{"price":60900,"nominal":"21435","volume":"1302148275","trades":"228"},"12:17":{"price":60650,"nominal":"2927","volume":"177365275","trades":"44"},"12:16":{"price":60600,"nominal":"1145","volume":"69327875","trades":"39"},"12:15":{"price":60600,"nominal":"325","volume":"19720575","trades":"20"},"12:14":{"price":60725,"nominal":"9989","volume":"606652600","trades":"85"},"12:13":{"price":60725,"nominal":"12899","volume":"783307950","trades":"119"},"12:12":{"price":60625,"nominal":"5113","volume":"309942675","trades":"56"},"12:11":{"price":60650,"nominal":"6638","volume":"402364650","trades":"78"},"12:10":{"price":60550,"nominal":"16356","volume":"989542100","trades":"113"},"12:09":{"price":60500,"nominal":"19501","volume":"1179517625","trades":"107"},"12:08":{"price":60450,"nominal":"1108","volume":"67018625","trades":"27"},"12:07":{"price":60550,"nominal":"4417","volume":"267380875","trades":"49"},"12:06":{"price":60550,"nominal":"3138","volume":"190023675","trades":"25"},"12:05":{"price":60575,"nominal":"19956","volume":"1209214125","trades":"96"},"12:04":{"price":60575,"nominal":"6129","volume":"371265000","trades":"82"},"12:03":{"price":60600,"nominal":"8099","volume":"490672825","trades":"88"},"12:02":{"price":60600,"nominal":"21743","volume":"1315490650","trades":"152"},"12:01":{"price":60300,"nominal":"6249","volume":"377941475","trades":"58"},"12:00":{"price":60375,"nominal":"11494","volume":"693907975","trades":"89"},"11:59":{"price":60300,"nominal":"1621","volume":"97689825","trades":"40"},"11:58":{"price":60250,"nominal":"1352","volume":"81463900","trades":"40"},"11:57":{"price":60300,"nominal":"2681","volume":"161562850","trades":"43"},"11:56":{"price":60300,"nominal":"2345","volume":"141438800","trades":"33"},"11:55":{"price":60350,"nominal":"2766","volume":"166758950","trades":"35"},"11:54":{"price":60300,"nominal":"18706","volume":"1129649025","trades":"101"},"11:53":{"price":60275,"nominal":"5615","volume":"338523075","trades":"92"},"11:52":{"price":60300,"nominal":"10654","volume":"643397050","trades":"98"},"11:51":{"price":60400,"nominal":"2890","volume":"174523150","trades":"65"},"11:50":{"price":60275,"nominal":"143","volume":"8637150","trades":"21"},"11:49":{"price":60525,"nominal":"7130","volume":"430949450","trades":"57"},"11:48":{"price":60525,"nominal":"1619","volume":"98086050","trades":"44"},"11:47":{"price":60600,"nominal":"163","volume":"9880525","trades":"20"},"11:46":{"price":60550,"nominal":"7025","volume":"424865650","trades":"47"},"11:45":{"price":60700,"nominal":"2669","volume":"161852225","trades":"56"},"11:44":{"price":60650,"nominal":"6030","volume":"365555375","trades":"91"},"11:43":{"price":60575,"nominal":"1990","volume":"120488175","trades":"54"},"11:42":{"price":60525,"nominal":"1463","volume":"88574475","trades":"31"},"11:41":{"price":60500,"nominal":"4436","volume":"268582675","trades":"91"},"11:40":{"price":60475,"nominal":"22263","volume":"1343233850","trades":"189"},"11:39":{"price":60325,"nominal":"6985","volume":"420975325","trades":"83"},"11:38":{"price":60175,"nominal":"3766","volume":"227013725","trades":"43"},"11:37":{"price":60325,"nominal":"15339","volume":"924769050","trades":"99"},"11:36":{"price":60225,"nominal":"1121","volume":"67478050","trades":"26"},"11:35":{"price":60300,"nominal":"619","volume":"37284250","trades":"15"},"11:34":{"price":60300,"nominal":"13796","volume":"831995425","trades":"138"},"11:33":{"price":60175,"nominal":"6535","volume":"393799750","trades":"75"},"11:32":{"price":60250,"nominal":"8730","volume":"526025675","trades":"70"},"11:31":{"price":60250,"nominal":"4653","volume":"280158600","trades":"51"},"11:30":{"price":60250,"nominal":"575","volume":"34639500","trades":"22"},"11:29":{"price":60300,"nominal":"7183","volume":"432665250","trades":"75"},"11:28":{"price":60200,"nominal":"331","volume":"19934600","trades":"19"},"11:27":{"price":60300,"nominal":"829","volume":"49990375","trades":"42"},"11:26":{"price":60350,"nominal":"2672","volume":"161107875","trades":"44"},"11:25":{"price":60250,"nominal":"5706","volume":"344633450","trades":"58"},"11:24":{"price":60500,"nominal":"6926","volume":"419130525","trades":"41"},"11:23":{"price":60525,"nominal":"4716","volume":"285562900","trades":"58"},"11:22":{"price":60550,"nominal":"14460","volume":"874600325","trades":"106"},"11:21":{"price":60375,"nominal":"10181","volume":"615161225","trades":"49"},"11:20":{"price":60425,"nominal":"250","volume":"15109750","trades":"21"},"11:19":{"price":60450,"nominal":"6637","volume":"400927075","trades":"57"},"11:18":{"price":60400,"nominal":"396","volume":"23924925","trades":"26"},"11:17":{"price":60450,"nominal":"1058","volume":"63927525","trades":"30"},"11:16":{"price":60425,"nominal":"3764","volume":"227593225","trades":"59"},"11:15":{"price":60475,"nominal":"3751","volume":"226836750","trades":"58"},"11:14":{"price":60475,"nominal":"4522","volume":"273458700","trades":"108"},"11:13":{"price":60475,"nominal":"2885","volume":"174423450","trades":"70"},"11:12":{"price":60475,"nominal":"6264","volume":"378978575","trades":"64"},"11:11":{"price":60500,"nominal":"989","volume":"59882475","trades":"48"},"11:10":{"price":60600,"nominal":"3545","volume":"214845750","trades":"53"},"11:09":{"price":60600,"nominal":"3051","volume":"184924450","trades":"71"},"11:08":{"price":60700,"nominal":"3608","volume":"218836875","trades":"89"},"11:07":{"price":60600,"nominal":"1892","volume":"114786225","trades":"45"},"11:06":{"price":60650,"nominal":"4554","volume":"276089350","trades":"47"},"11:05":{"price":60575,"nominal":"2142","volume":"129742750","trades":"36"},"11:04":{"price":60550,"nominal":"3813","volume":"230935450","trades":"92"},"11:03":{"price":60550,"nominal":"12276","volume":"741524550","trades":"134"},"11:02":{"price":60325,"nominal":"6020","volume":"362627500","trades":"114"},"11:01":{"price":60150,"nominal":"11186","volume":"672543300","trades":"170"},"11:00":{"price":60025,"nominal":"1907","volume":"114615075","trades":"55"},"10:59":{"price":60125,"nominal":"7185","volume":"432066700","trades":"66"},"10:58":{"price":60100,"nominal":"1850","volume":"111237750","trades":"44"},"10:57":{"price":60075,"nominal":"1834","volume":"110166575","trades":"42"},"10:56":{"price":60125,"nominal":"2784","volume":"167417500","trades":"35"},"10:55":{"price":60150,"nominal":"1609","volume":"96759100","trades":"63"},"10:54":{"price":60100,"nominal":"10250","volume":"615528850","trades":"72"},"10:53":{"price":60025,"nominal":"5951","volume":"357428725","trades":"62"},"10:52":{"price":60075,"nominal":"2432","volume":"146093900","trades":"36"},"10:51":{"price":60100,"nominal":"3733","volume":"224198075","trades":"91"},"10:50":{"price":60000,"nominal":"8061","volume":"481739475","trades":"121"},"10:49":{"price":59675,"nominal":"4079","volume":"243401725","trades":"39"},"10:48":{"price":59600,"nominal":"520","volume":"31050875","trades":"33"},"10:47":{"price":59800,"nominal":"7456","volume":"444721400","trades":"103"},"10:46":{"price":59450,"nominal":"4430","volume":"262426475","trades":"64"},"10:45":{"price":59150,"nominal":"1188","volume":"70430750","trades":"41"},"10:44":{"price":59450,"nominal":"866","volume":"51517125","trades":"36"},"10:43":{"price":59250,"nominal":"1026","volume":"60919650","trades":"35"},"10:42":{"price":59500,"nominal":"245","volume":"14576125","trades":"18"},"10:41":{"price":59500,"nominal":"1836","volume":"108936575","trades":"41"},"10:40":{"price":59300,"nominal":"727","volume":"43200825","trades":"45"},"10:39":{"price":59500,"nominal":"4349","volume":"258721275","trades":"105"},"10:38":{"price":59400,"nominal":"5973","volume":"354680175","trades":"95"},"10:37":{"price":59400,"nominal":"2151","volume":"127523475","trades":"86"},"10:36":{"price":59100,"nominal":"6947","volume":"411263275","trades":"100"},"10:35":{"price":59100,"nominal":"3882","volume":"229351225","trades":"108"},"10:34":{"price":58925,"nominal":"701","volume":"41243850","trades":"64"},"10:33":{"price":58750,"nominal":"1055","volume":"62065125","trades":"66"},"10:32":{"price":58925,"nominal":"764","volume":"44916525","trades":"30"},"10:31":{"price":59000,"nominal":"1179","volume":"69462950","trades":"60"},"10:30":{"price":58250,"nominal":"3267","volume":"190127950","trades":"31"}}}},"USM":{"daily":{"2026-03-19":{"price":42.88,"nominal":"267831","volume":"11426513"},"2026-03-18":{"price":40.94,"nominal":"48249","volume":"1942737"},"2026-03-17":{"price":39.3,"nominal":"15350","volume":"603361"},"2026-03-16":{"price":38.75,"nominal":"12607","volume":"489544"},"2026-03-13":{"price":39.4,"nominal":"21416","volume":"845025"},"2026-03-12":{"price":39.44,"nominal":"27850","volume":"1113929"},"2026-03-11":{"price":40.11,"nominal":"109040","volume":"4356316"},"2026-03-10":{"price":37.84,"nominal":"16443","volume":"627723"},"2026-03-09":{"price":37.75,"nominal":"38800","volume":"1507093"},"2026-03-06":{"price":38.44,"nominal":"44311","volume":"1689622"},"2026-03-05":{"price":36.28,"nominal":"22715","volume":"829179"},"2026-03-04":{"price":35.65,"nominal":"40494","volume":"1453230"},"2026-03-03":{"price":36.19,"nominal":"33701","volume":"1208830"},"2026-03-02":{"price":36.29,"nominal":"39651","volume":"1477375"},"2026-02-27":{"price":35.8,"nominal":"40159","volume":"1445230"},"2026-02-26":{"price":37.37,"nominal":"16483","volume":"621215"},"2026-02-25":{"price":38.44,"nominal":"20157","volume":"775973"},"2026-02-24":{"price":39.05,"nominal":"9604","volume":"375015"},"2026-02-23":{"price":38.94,"nominal":"16820","volume":"660233"},"2026-02-20":{"price":39.65,"nominal":"13827","volume":"550461"},"2026-02-19":{"price":39.78,"nominal":"16947","volume":"666659"},"2026-02-18":{"price":38.43,"nominal":"19641","volume":"752791"},"2026-02-13":{"price":38.28,"nominal":"12673","volume":"492590"},"2026-02-12":{"price":39.08,"nominal":"20397","volume":"808635"},"2026-02-11":{"price":40.35,"nominal":"15830","volume":"640478"},"2026-02-10":{"price":40.45,"nominal":"20580","volume":"817177"},"2026-02-09":{"price":39.4,"nominal":"15757","volume":"616349"},"2026-02-06":{"price":39.44,"nominal":"14041","volume":"556961"},"2026-02-05":{"price":38.66,"nominal":"17666","volume":"690382"},"2026-02-04":{"price":39.95,"nominal":"29199","volume":"1155142"},"2026-02-03":{"price":38.94,"nominal":"25766","volume":"1010693"},"2026-02-02":{"price":39.84,"nominal":"43425","volume":"1725411"},"2026-01-30":{"price":40.79,"nominal":"70412","volume":"2873202"},"2026-01-29":{"price":40.44,"nominal":"53576","volume":"2137248"},"2026-01-28":{"price":39.55,"nominal":"58935","volume":"2329021"},"2026-01-27":{"price":39.41,"nominal":"56066","volume":"2183196"},"2026-01-26":{"price":37.59,"nominal":"25558","volume":"970092"},"2026-01-23":{"price":37.68,"nominal":"24224","volume":"912329"},"2026-01-22":{"price":36.89,"nominal":"22377","volume":"826021"},"2026-01-21":{"price":36.84,"nominal":"24316","volume":"886908"},"2026-01-20":{"price":35.81,"nominal":"26762","volume":"952339"},"2026-01-19":{"price":35.2,"nominal":"6668","volume":"234775"},"2026-01-16":{"price":35.5,"nominal":"14584","volume":"516449"},"2026-01-15":{"price":35.1,"nominal":"13772","volume":"485256"},"2026-01-14":{"price":35.68,"nominal":"18892","volume":"679860"},"2026-01-13":{"price":35.5,"nominal":"20931","volume":"741863"},"2026-01-12":{"price":34.83,"nominal":"19274","volume":"669218"},"2026-01-09":{"price":34.86,"nominal":"22358","volume":"775774"},"2026-01-08":{"price":34.78,"nominal":"19085","volume":"659610"},"2026-01-07":{"price":34.26,"nominal":"31747","volume":"1099754"},"2026-01-06":{"price":36.43,"nominal":"15215","volume":"562128"},"2026-01-05":{"price":36.87,"nominal":"33715","volume":"1230671"},"2026-01-02":{"price":37.75,"nominal":"9585","volume":"354167"},"2025-12-30":{"price":37.28,"nominal":"9149","volume":"341869"},"2025-12-29":{"price":37.6,"nominal":"25153","volume":"944417"},"2025-12-26":{"price":36.83,"nominal":"17959","volume":"664112"},"2025-12-24":{"price":37.25,"nominal":"2013","volume":"74597"},"2025-12-23":{"price":37.29,"nominal":"17704","volume":"661246"},"2025-12-22":{"price":37.01,"nominal":"13444","volume":"498311"},"2025-12-19":{"price":36.67,"nominal":"18624","volume":"684813"},"2025-12-18":{"price":36.6,"nominal":"33549","volume":"1216147"},"2025-12-17":{"price":35.35,"nominal":"21380","volume":"754649"},"2025-12-16":{"price":35.6,"nominal":"30259","volume":"1078626"},"2025-12-15":{"price":35.99,"nominal":"17794","volume":"637295"},"2025-12-12":{"price":35.84,"nominal":"11698","volume":"421096"},"2025-12-11":{"price":36.21,"nominal":"17127","volume":"618993"},"2025-12-10":{"price":36.94,"nominal":"14714","volume":"543321"},"2025-12-09":{"price":36.7,"nominal":"20981","volume":"769952"},"2025-12-05":{"price":37.22,"nominal":"33241","volume":"1264447"},"2025-12-04":{"price":38.08,"nominal":"17580","volume":"680101"},"2025-12-03":{"price":38.57,"nominal":"14034","volume":"535905"},"2025-12-02":{"price":37.77,"nominal":"15797","volume":"597249"},"2025-12-01":{"price":37.74,"nominal":"13447","volume":"509707"},"2025-11-28":{"price":38.16,"nominal":"20763","volume":"791355"},"2025-11-27":{"price":38.01,"nominal":"9632","volume":"364251"},"2025-11-26":{"price":37.33,"nominal":"41401","volume":"1545854"},"2025-11-25":{"price":37.14,"nominal":"41261","volume":"1499581"},"2025-11-21":{"price":36.97,"nominal":"13061","volume":"482844"},"2025-11-20":{"price":38.54,"nominal":"45230","volume":"1765249"},"2025-11-19":{"price":39.42,"nominal":"24902","volume":"988409"},"2025-11-18":{"price":40.18,"nominal":"42107","volume":"1666433"},"2025-11-17":{"price":39.35,"nominal":"49383","volume":"1968078"},"2025-11-14":{"price":39.94,"nominal":"90679","volume":"3592126"},"2025-11-13":{"price":37.78,"nominal":"53990","volume":"2066238"},"2025-11-12":{"price":38.52,"nominal":"43867","volume":"1693626"},"2025-11-11":{"price":38.6,"nominal":"68495","volume":"2640510"},"2025-11-10":{"price":38.26,"nominal":"51145","volume":"1936987"},"2025-11-07":{"price":37.37,"nominal":"44971","volume":"1655069"},"2025-11-06":{"price":36.98,"nominal":"46391","volume":"1733638"},"2025-11-05":{"price":37.52,"nominal":"127261","volume":"4818257"},"2025-11-04":{"price":37.21,"nominal":"118363","volume":"4364025"},"2025-11-03":{"price":37.65,"nominal":"80213","volume":"3033628"},"2025-10-31":{"price":36.76,"nominal":"92421","volume":"3392289"},"2025-10-30":{"price":35.18,"nominal":"91190","volume":"3191431"},"2025-10-29":{"price":35.46,"nominal":"141104","volume":"5026659"},"2025-10-28":{"price":34.37,"nominal":"103309","volume":"3531067"},"2025-10-27":{"price":33.86,"nominal":"285292","volume":"9868498"},"2025-10-24":{"price":27.42,"nominal":"86301","volume":"2364590"},"2025-10-23":{"price":26.98,"nominal":"51155","volume":"1369172"},"2025-10-22":{"price":25.13,"nominal":"29479","volume":"731258"},"2025-10-21":{"price":24.94,"nominal":"29044","volume":"737001"},"2025-10-20":{"price":25.5,"nominal":"42045","volume":"1089851"},"2025-10-17":{"price":26.15,"nominal":"11841","volume":"312206"},"2025-10-16":{"price":26.65,"nominal":"21381","volume":"574290"},"2025-10-15":{"price":26.83,"nominal":"35465","volume":"967873"},"2025-10-14":{"price":26.51,"nominal":"86089","volume":"2426979"},"2025-10-13":{"price":28.17,"nominal":"62992","volume":"1771613"},"2025-10-09":{"price":26.97,"nominal":"51989","volume":"1369627"},"2025-10-08":{"price":24.76,"nominal":"22633","volume":"550871"},"2025-10-07":{"price":24.45,"nominal":"15594","volume":"386319"},"2025-10-06":{"price":25.3,"nominal":"19098","volume":"473171"},"2025-10-03":{"price":24.59,"nominal":"27663","volume":"684912"},"2025-10-02":{"price":24.95,"nominal":"31513","volume":"765478"},"2025-10-01":{"price":24.3,"nominal":"57280","volume":"1415092"},"2025-09-30":{"price":24.88,"nominal":"61254","volume":"1528515"},"2025-09-29":{"price":25.97,"nominal":"11029","volume":"290340"},"2025-09-26":{"price":27.01,"nominal":"31687","volume":"866136"},"2025-09-25":{"price":27.4,"nominal":"30921","volume":"851906"},"2025-09-24":{"price":28.38,"nominal":"72389","volume":"2074476"},"2025-09-23":{"price":28.09,"nominal":"109295","volume":"3084320"},"2025-09-22":{"price":27.27,"nominal":"120497","volume":"3222535"},"2025-09-19":{"price":23.66,"nominal":"77640","volume":"1854970"},"2025-09-18":{"price":24.6,"nominal":"136015","volume":"3460465"},"2025-09-17":{"price":27.51,"nominal":"18752","volume":"519968"},"2025-09-16":{"price":27.81,"nominal":"55517","volume":"1529281"},"2025-09-15":{"price":26.8,"nominal":"88485","volume":"2405346"},"2025-09-12":{"price":27.37,"nominal":"42301","volume":"1158406"},"2025-09-11":{"price":28.41,"nominal":"19400","volume":"558613"},"2025-09-10":{"price":28.76,"nominal":"35166","volume":"1005487"},"2025-09-09":{"price":27.08,"nominal":"70303","volume":"1918860"},"2025-09-08":{"price":26.42,"nominal":"135568","volume":"3626050"},"2025-09-05":{"price":30.85,"nominal":"36429","volume":"1120993"},"2025-09-04":{"price":30.8,"nominal":"42877","volume":"1313350"},"2025-09-03":{"price":29.65,"nominal":"39633","volume":"1205354"},"2025-09-02":{"price":30.35,"nominal":"51623","volume":"1519525"},"2025-09-01":{"price":29.35,"nominal":"23419","volume":"693135"},"2025-08-29":{"price":30.9,"nominal":"43345","volume":"1333829"},"2025-08-28":{"price":31,"nominal":"24652","volume":"772235"},"2025-08-27":{"price":30.55,"nominal":"24859","volume":"755170"},"2025-08-26":{"price":30.85,"nominal":"48829","volume":"1485805"},"2025-08-25":{"price":30.2,"nominal":"40961","volume":"1254264"},"2025-08-22":{"price":32.05,"nominal":"30737","volume":"984252"},"2025-08-21":{"price":31.95,"nominal":"13075","volume":"415166"},"2025-08-20":{"price":31.5,"nominal":"18876","volume":"606518"},"2025-08-19":{"price":32.5,"nominal":"22904","volume":"750600"},"2025-08-18":{"price":33.75,"nominal":"20762","volume":"699605"},"2025-08-14":{"price":32.85,"nominal":"25392","volume":"827990"},"2025-08-13":{"price":34.05,"nominal":"15959","volume":"541216"},"2025-08-12":{"price":34.1,"nominal":"12948","volume":"446043"},"2025-08-11":{"price":34.45,"nominal":"19587","volume":"668035"},"2025-08-08":{"price":34.5,"nominal":"34484","volume":"1183343"},"2025-08-07":{"price":35.6,"nominal":"23091","volume":"827726"},"2025-08-06":{"price":36.1,"nominal":"32590","volume":"1174278"},"2025-08-05":{"price":35,"nominal":"17610","volume":"609530"},"2025-08-04":{"price":33.5,"nominal":"26999","volume":"906575"},"2025-08-01":{"price":33.05,"nominal":"16296","volume":"535458"},"2025-07-31":{"price":33.6,"nominal":"39641","volume":"1329879"},"2025-07-30":{"price":34,"nominal":"47568","volume":"1636901"},"2025-07-29":{"price":34.95,"nominal":"29524","volume":"1012071"},"2025-07-28":{"price":33.5,"nominal":"24605","volume":"826681"},"2025-07-25":{"price":33.35,"nominal":"65765","volume":"2201491"},"2025-07-24":{"price":32.6,"nominal":"41960","volume":"1352993"},"2025-07-23":{"price":32.45,"nominal":"19693","volume":"629474"},"2025-07-22":{"price":30.65,"nominal":"15314","volume":"470351"},"2025-07-21":{"price":30.85,"nominal":"11186","volume":"346129"},"2025-07-18":{"price":30.95,"nominal":"16639","volume":"521812"},"2025-07-17":{"price":31.05,"nominal":"13815","volume":"430384"},"2025-07-16":{"price":31.05,"nominal":"38984","volume":"1213290"},"2025-07-15":{"price":31.8,"nominal":"18973","volume":"598344"},"2025-07-14":{"price":31.3,"nominal":"17460","volume":"542695"},"2025-07-11":{"price":31.2,"nominal":"34721","volume":"1091139"},"2025-07-10":{"price":32,"nominal":"45395","volume":"1455225"},"2025-07-08":{"price":33.1,"nominal":"27302","volume":"879996"},"2025-07-07":{"price":31.1,"nominal":"47328","volume":"1466709"},"2025-07-04":{"price":32,"nominal":"7276","volume":"234211"},"2025-07-03":{"price":32.4,"nominal":"13118","volume":"427201"},"2025-07-02":{"price":32.3,"nominal":"32678","volume":"1044828"},"2025-07-01":{"price":31.75,"nominal":"31811","volume":"1010823"},"2025-06-30":{"price":31.5,"nominal":"66938","volume":"2116575"},"2025-06-27":{"price":33.4,"nominal":"22665","volume":"761261"},"2025-06-26":{"price":33.7,"nominal":"8157","volume":"273134"},"2025-06-25":{"price":33.35,"nominal":"19952","volume":"675029"},"2025-06-24":{"price":34.7,"nominal":"21373","volume":"740400"},"2025-06-23":{"price":34.05,"nominal":"34931","volume":"1210520"},"2025-06-19":{"price":35.6,"nominal":"8099","volume":"289814"},"2025-06-18":{"price":35.55,"nominal":"21321","volume":"772010"},"2025-06-17":{"price":35.8,"nominal":"11003","volume":"392499"},"2025-06-13":{"price":36.4,"nominal":"23442","volume":"857533"},"2025-06-12":{"price":36.2,"nominal":"25438","volume":"927799"},"2025-06-11":{"price":36.35,"nominal":"23442","volume":"849790"},"2025-06-10":{"price":36.35,"nominal":"16503","volume":"592957"},"2025-06-09":{"price":34.2,"nominal":"11079","volume":"379232"},"2025-06-06":{"price":34.6,"nominal":"9262","volume":"319270"},"2025-06-05":{"price":34.85,"nominal":"12515","volume":"428490"},"2025-06-04":{"price":34.05,"nominal":"27360","volume":"950830"},"2025-06-03":{"price":35.7,"nominal":"14399","volume":"511958"},"2025-06-02":{"price":35.05,"nominal":"11686","volume":"416221"},"2025-05-30":{"price":35.95,"nominal":"14640","volume":"526630"},"2025-05-29":{"price":36.85,"nominal":"25246","volume":"936304"},"2025-05-28":{"price":37.45,"nominal":"12531","volume":"471052"},"2025-05-27":{"price":37.1,"nominal":"22257","volume":"826604"},"2025-05-26":{"price":37.4,"nominal":"12057","volume":"451345"},"2025-05-23":{"price":36.8,"nominal":"12728","volume":"468996"},"2025-05-22":{"price":36.55,"nominal":"23486","volume":"870422"},"2025-05-21":{"price":36.65,"nominal":"17528","volume":"653775"},"2025-05-20":{"price":37.25,"nominal":"12051","volume":"449863"},"2025-05-19":{"price":37.3,"nominal":"18059","volume":"677493"},"2025-05-16":{"price":36.5,"nominal":"21341","volume":"772265"},"2025-05-15":{"price":36.65,"nominal":"18077","volume":"651706"},"2025-05-14":{"price":36.8,"nominal":"15276","volume":"556075"},"2025-05-13":{"price":36.55,"nominal":"33090","volume":"1210590"},"2025-05-12":{"price":35.9,"nominal":"54150","volume":"1903253"},"2025-05-09":{"price":32.95,"nominal":"36362","volume":"1180097"},"2025-05-08":{"price":31.25,"nominal":"31604","volume":"983210"},"2025-05-07":{"price":30.8,"nominal":"13347","volume":"405765"},"2025-05-06":{"price":30.4,"nominal":"18102","volume":"541558"},"2025-05-05":{"price":28.75,"nominal":"29580","volume":"856514"},"2025-04-30":{"price":30.4,"nominal":"17557","volume":"540208"},"2025-04-29":{"price":31.7,"nominal":"16328","volume":"519567"},"2025-04-28":{"price":32.1,"nominal":"18462","volume":"591556"},"2025-04-25":{"price":32.5,"nominal":"22316","volume":"727146"},"2025-04-24":{"price":33,"nominal":"42695","volume":"1432878"},"2025-04-23":{"price":33.25,"nominal":"34864","volume":"1199941"},"2025-04-22":{"price":34.05,"nominal":"38303","volume":"1296984"},"2025-04-21":{"price":32.6,"nominal":"22220","volume":"728740"},"2025-04-16":{"price":33.2,"nominal":"51095","volume":"1713592"},"2025-04-15":{"price":32.9,"nominal":"74495","volume":"2465541"},"2025-04-14":{"price":33.9,"nominal":"87367","volume":"2978231"},"2025-04-11":{"price":30.25,"nominal":"69188","volume":"2049001"},"2025-04-10":{"price":27.9,"nominal":"39448","volume":"1100496"},"2025-04-09":{"price":29.6,"nominal":"57587","volume":"1576312"},"2025-04-08":{"price":27.05,"nominal":"50704","volume":"1437951"},"2025-04-07":{"price":28.1,"nominal":"61881","volume":"1792184"},"2025-04-04":{"price":30.2,"nominal":"0","volume":"0"},"2025-04-03":{"price":34,"nominal":"54127","volume":"1838495"},"2025-04-01":{"price":35.4,"nominal":"12558","volume":"446228"},"2025-03-31":{"price":35.15,"nominal":"11899","volume":"414560"},"2025-03-28":{"price":35.95,"nominal":"20814","volume":"753243"},"2025-03-27":{"price":37.55,"nominal":"18479","volume":"698854"},"2025-03-26":{"price":37.35,"nominal":"13886","volume":"522149"},"2025-03-25":{"price":37.75,"nominal":"14663","volume":"553572"},"2025-03-21":{"price":36.8,"nominal":"24127","volume":"859814"},"2025-03-20":{"price":35.8,"nominal":"24583","volume":"878221"},"2025-03-19":{"price":35.7,"nominal":"35527","volume":"1238510"},"2025-03-18":{"price":33.9,"nominal":"48193","volume":"1676745"},"2025-03-17":{"price":36.4,"nominal":"31655","volume":"1153136"}},"intraday":{"2026-03-19":{"16:59":{"price":42.5,"nominal":"2","volume":"86","trades":"2"},"16:58":{"price":42.8,"nominal":"8","volume":"341","trades":"3"},"16:57":{"price":43,"nominal":"2","volume":"86","trades":"1"},"16:56":{"price":43,"nominal":"87","volume":"3728","trades":"3"},"16:55":{"price":43,"nominal":"225","volume":"9650","trades":"6"},"16:54":{"price":42.99,"nominal":"147","volume":"6317","trades":"5"},"16:53":{"price":43,"nominal":"76","volume":"3260","trades":"4"},"16:52":{"price":43,"nominal":"76","volume":"3260","trades":"4"},"16:51":{"price":43,"nominal":"76","volume":"3260","trades":"4"},"16:50":{"price":43,"nominal":"6","volume":"257","trades":"3"},"16:49":{"price":42.78,"nominal":"170","volume":"7281","trades":"6"},"16:48":{"price":42.88,"nominal":"123","volume":"5274","trades":"8"},"16:47":{"price":42.81,"nominal":"269","volume":"11516","trades":"3"},"16:46":{"price":42.82,"nominal":"4","volume":"172","trades":"2"},"16:45":{"price":43.1,"nominal":"32","volume":"1374","trades":"3"},"16:44":{"price":42.92,"nominal":"68","volume":"2926","trades":"7"},"16:43":{"price":42.89,"nominal":"55","volume":"2364","trades":"8"},"16:42":{"price":42.89,"nominal":"55","volume":"2364","trades":"8"},"16:41":{"price":42.99,"nominal":"40","volume":"1720","trades":"2"},"16:40":{"price":43,"nominal":"14","volume":"602","trades":"3"},"16:39":{"price":43.05,"nominal":"1","volume":"43","trades":"2"},"16:38":{"price":42.99,"nominal":"220","volume":"9438","trades":"3"},"16:37":{"price":42.9,"nominal":"60","volume":"2569","trades":"7"},"16:36":{"price":42.8,"nominal":"1","volume":"43","trades":"2"},"16:35":{"price":42.8,"nominal":"1","volume":"43","trades":"2"},"16:34":{"price":42.8,"nominal":"41","volume":"1751","trades":"1"},"16:33":{"price":42.7,"nominal":"3","volume":"128","trades":"2"},"16:32":{"price":42.7,"nominal":"3","volume":"128","trades":"2"},"16:31":{"price":42.7,"nominal":"238","volume":"10162","trades":"4"},"16:30":{"price":42.7,"nominal":"22","volume":"937","trades":"6"},"16:29":{"price":42.6,"nominal":"50","volume":"2130","trades":"2"},"16:28":{"price":42.6,"nominal":"100","volume":"4269","trades":"4"},"16:27":{"price":42.65,"nominal":"11","volume":"470","trades":"1"},"16:26":{"price":42.7,"nominal":"27","volume":"1153","trades":"5"},"16:25":{"price":42.69,"nominal":"58","volume":"2471","trades":"3"},"16:24":{"price":42.6,"nominal":"41","volume":"1748","trades":"5"},"16:23":{"price":42.65,"nominal":"62","volume":"2649","trades":"3"},"16:22":{"price":42.73,"nominal":"21","volume":"898","trades":"2"},"16:21":{"price":42.74,"nominal":"33","volume":"1411","trades":"2"},"16:20":{"price":42.74,"nominal":"33","volume":"1411","trades":"2"},"16:19":{"price":42.76,"nominal":"4","volume":"171","trades":"1"},"16:18":{"price":42.7,"nominal":"34","volume":"1454","trades":"5"},"16:17":{"price":42.72,"nominal":"3","volume":"129","trades":"1"},"16:16":{"price":42.88,"nominal":"169","volume":"7231","trades":"9"},"16:15":{"price":42.88,"nominal":"169","volume":"7231","trades":"9"},"16:14":{"price":42.82,"nominal":"60","volume":"2572","trades":"3"},"16:13":{"price":42.83,"nominal":"24","volume":"1030","trades":"3"},"16:12":{"price":43.06,"nominal":"5","volume":"215","trades":"1"},"16:11":{"price":42.98,"nominal":"253","volume":"10879","trades":"16"},"16:10":{"price":43,"nominal":"636","volume":"27366","trades":"19"},"16:09":{"price":43.07,"nominal":"11","volume":"474","trades":"2"},"16:08":{"price":43.1,"nominal":"85","volume":"3664","trades":"4"},"16:07":{"price":43.1,"nominal":"35","volume":"1511","trades":"6"},"16:06":{"price":43.16,"nominal":"792","volume":"34072","trades":"24"},"16:05":{"price":43,"nominal":"808","volume":"34741","trades":"26"},"16:04":{"price":42.99,"nominal":"1205","volume":"51735","trades":"34"},"16:03":{"price":42.9,"nominal":"312","volume":"13385","trades":"3"},"16:02":{"price":42.9,"nominal":"1259","volume":"54023","trades":"6"},"16:01":{"price":42.9,"nominal":"10","volume":"429","trades":"2"},"16:00":{"price":42.96,"nominal":"63","volume":"2705","trades":"1"},"15:59":{"price":42.93,"nominal":"1236","volume":"53036","trades":"6"},"15:58":{"price":42.9,"nominal":"108","volume":"4630","trades":"8"},"15:57":{"price":42.85,"nominal":"77","volume":"3299","trades":"3"},"15:56":{"price":42.83,"nominal":"693","volume":"29709","trades":"3"},"15:55":{"price":42.82,"nominal":"373","volume":"15989","trades":"5"},"15:54":{"price":42.96,"nominal":"3","volume":"129","trades":"1"},"15:53":{"price":42.95,"nominal":"64","volume":"2741","trades":"1"},"15:52":{"price":42.95,"nominal":"64","volume":"2741","trades":"1"},"15:51":{"price":42.83,"nominal":"506","volume":"21695","trades":"11"},"15:50":{"price":42.92,"nominal":"209","volume":"8967","trades":"6"},"15:49":{"price":42.91,"nominal":"449","volume":"19183","trades":"6"},"15:48":{"price":42.7,"nominal":"70","volume":"3004","trades":"4"},"15:47":{"price":42.91,"nominal":"3265","volume":"139659","trades":"22"},"15:46":{"price":42.91,"nominal":"36","volume":"1542","trades":"4"},"15:45":{"price":42.9,"nominal":"4","volume":"172","trades":"1"},"15:44":{"price":42.9,"nominal":"5","volume":"215","trades":"4"},"15:43":{"price":42.91,"nominal":"38","volume":"1629","trades":"6"},"15:42":{"price":42.91,"nominal":"38","volume":"1629","trades":"6"},"15:41":{"price":42.91,"nominal":"10","volume":"429","trades":"3"},"15:40":{"price":42.93,"nominal":"38","volume":"1634","trades":"2"},"15:39":{"price":42.93,"nominal":"38","volume":"1634","trades":"2"},"15:38":{"price":42.91,"nominal":"353","volume":"15172","trades":"10"},"15:37":{"price":43,"nominal":"7","volume":"301","trades":"1"},"15:36":{"price":43,"nominal":"7","volume":"301","trades":"3"},"15:35":{"price":43,"nominal":"7","volume":"301","trades":"3"},"15:34":{"price":42.97,"nominal":"361","volume":"15519","trades":"6"},"15:33":{"price":43,"nominal":"2","volume":"86","trades":"5"},"15:32":{"price":43,"nominal":"2","volume":"86","trades":"5"},"15:31":{"price":42.87,"nominal":"96","volume":"4127","trades":"5"},"15:30":{"price":42.81,"nominal":"413","volume":"17748","trades":"3"},"15:29":{"price":42.97,"nominal":"89","volume":"3807","trades":"8"},"15:28":{"price":42.77,"nominal":"23","volume":"987","trades":"2"},"15:27":{"price":42.93,"nominal":"135","volume":"5788","trades":"11"},"15:26":{"price":42.86,"nominal":"30","volume":"1281","trades":"3"},"15:25":{"price":42.7,"nominal":"728","volume":"31124","trades":"24"},"15:24":{"price":42.75,"nominal":"595","volume":"25436","trades":"22"},"15:23":{"price":42.7,"nominal":"90","volume":"3848","trades":"5"},"15:22":{"price":42.76,"nominal":"217","volume":"9279","trades":"9"},"15:21":{"price":42.81,"nominal":"4","volume":"171","trades":"2"},"15:20":{"price":42.83,"nominal":"13","volume":"556","trades":"2"},"15:19":{"price":42.93,"nominal":"137","volume":"5862","trades":"2"},"15:18":{"price":42.79,"nominal":"261","volume":"11177","trades":"16"},"15:17":{"price":42.75,"nominal":"528","volume":"22572","trades":"12"},"15:16":{"price":42.75,"nominal":"142","volume":"6070","trades":"7"},"15:15":{"price":42.75,"nominal":"19398","volume":"826359","trades":"136"},"15:14":{"price":42.6,"nominal":"2959","volume":"126053","trades":"49"},"15:13":{"price":42.6,"nominal":"375","volume":"15970","trades":"20"},"15:12":{"price":42.59,"nominal":"224","volume":"9541","trades":"5"},"15:11":{"price":42.6,"nominal":"378","volume":"16087","trades":"20"},"15:10":{"price":42.53,"nominal":"509","volume":"21639","trades":"15"},"15:09":{"price":42.44,"nominal":"167","volume":"7094","trades":"3"},"15:08":{"price":42.44,"nominal":"167","volume":"7094","trades":"3"},"15:07":{"price":42.54,"nominal":"29","volume":"1231","trades":"6"},"15:06":{"price":42.44,"nominal":"36","volume":"1528","trades":"2"},"15:05":{"price":42.43,"nominal":"1083","volume":"46021","trades":"20"},"15:04":{"price":42.54,"nominal":"11","volume":"468","trades":"2"},"15:03":{"price":42.54,"nominal":"143","volume":"6068","trades":"4"},"15:02":{"price":42.43,"nominal":"21","volume":"892","trades":"2"},"15:01":{"price":42.54,"nominal":"1437","volume":"61012","trades":"23"},"15:00":{"price":42.54,"nominal":"360","volume":"15306","trades":"6"},"14:59":{"price":42.46,"nominal":"243","volume":"10318","trades":"2"},"14:58":{"price":42.48,"nominal":"449","volume":"19100","trades":"4"},"14:57":{"price":42.54,"nominal":"659","volume":"28033","trades":"19"},"14:56":{"price":42.54,"nominal":"6622","volume":"281458","trades":"51"},"14:55":{"price":42.54,"nominal":"462","volume":"19654","trades":"15"},"14:54":{"price":42.55,"nominal":"1187","volume":"50438","trades":"28"},"14:53":{"price":42.42,"nominal":"2123","volume":"90059","trades":"28"},"14:52":{"price":42.42,"nominal":"34","volume":"1444","trades":"3"},"14:51":{"price":42.42,"nominal":"11","volume":"467","trades":"1"},"14:50":{"price":42.49,"nominal":"7","volume":"297","trades":"3"},"14:49":{"price":42.5,"nominal":"98","volume":"4157","trades":"4"},"14:48":{"price":42.42,"nominal":"2","volume":"85","trades":"2"},"14:47":{"price":42.43,"nominal":"126","volume":"5352","trades":"9"},"14:46":{"price":42.43,"nominal":"126","volume":"5352","trades":"9"},"14:45":{"price":42.5,"nominal":"37","volume":"1574","trades":"7"},"14:44":{"price":42.55,"nominal":"12","volume":"511","trades":"1"},"14:43":{"price":42.55,"nominal":"12","volume":"511","trades":"1"},"14:42":{"price":42.55,"nominal":"26","volume":"1106","trades":"1"},"14:41":{"price":42.53,"nominal":"33","volume":"1404","trades":"10"},"14:40":{"price":42.55,"nominal":"553","volume":"23530","trades":"14"},"14:39":{"price":42.5,"nominal":"91","volume":"3863","trades":"7"},"14:38":{"price":42.45,"nominal":"313","volume":"13290","trades":"16"},"14:37":{"price":42.45,"nominal":"1637","volume":"69452","trades":"37"},"14:36":{"price":42.4,"nominal":"395","volume":"16721","trades":"8"},"14:35":{"price":42.31,"nominal":"110","volume":"4656","trades":"10"},"14:34":{"price":42.53,"nominal":"1583","volume":"67325","trades":"30"},"14:33":{"price":42.53,"nominal":"1459","volume":"62051","trades":"33"},"14:32":{"price":42.64,"nominal":"781","volume":"33379","trades":"13"},"14:31":{"price":42.89,"nominal":"1","volume":"43","trades":"1"},"14:30":{"price":42.89,"nominal":"1","volume":"43","trades":"1"},"14:29":{"price":42.83,"nominal":"131","volume":"5619","trades":"7"},"14:28":{"price":42.83,"nominal":"131","volume":"5619","trades":"7"},"14:27":{"price":42.82,"nominal":"8","volume":"344","trades":"2"},"14:26":{"price":42.99,"nominal":"245","volume":"10521","trades":"7"},"14:25":{"price":42.91,"nominal":"34","volume":"1461","trades":"4"},"14:24":{"price":42.91,"nominal":"34","volume":"1461","trades":"4"},"14:23":{"price":43,"nominal":"208","volume":"8936","trades":"7"},"14:22":{"price":42.96,"nominal":"425","volume":"18256","trades":"14"},"14:21":{"price":42.96,"nominal":"4239","volume":"182108","trades":"11"},"14:20":{"price":43.05,"nominal":"205","volume":"8822","trades":"6"},"14:19":{"price":42.97,"nominal":"96","volume":"4130","trades":"5"},"14:18":{"price":43,"nominal":"10","volume":"430","trades":"3"},"14:17":{"price":43,"nominal":"6","volume":"258","trades":"2"},"14:16":{"price":43.02,"nominal":"115","volume":"4948","trades":"1"},"14:15":{"price":43.05,"nominal":"1129","volume":"48254","trades":"22"},"14:14":{"price":42.79,"nominal":"282","volume":"12073","trades":"4"},"14:13":{"price":42.82,"nominal":"23","volume":"989","trades":"4"},"14:12":{"price":43,"nominal":"20","volume":"856","trades":"1"},"14:11":{"price":42.81,"nominal":"1626","volume":"69645","trades":"9"},"14:10":{"price":43.03,"nominal":"112","volume":"4806","trades":"10"},"14:09":{"price":42.83,"nominal":"133","volume":"5715","trades":"9"},"14:08":{"price":43,"nominal":"392","volume":"16790","trades":"4"},"14:07":{"price":42.82,"nominal":"114","volume":"4894","trades":"9"},"14:06":{"price":43,"nominal":"63","volume":"2708","trades":"9"},"14:05":{"price":43,"nominal":"136","volume":"5849","trades":"9"},"14:04":{"price":43.05,"nominal":"120","volume":"5165","trades":"13"},"14:03":{"price":43.05,"nominal":"5644","volume":"242958","trades":"96"},"14:02":{"price":43.02,"nominal":"698","volume":"30027","trades":"12"},"14:01":{"price":43,"nominal":"629","volume":"27031","trades":"13"},"14:00":{"price":43,"nominal":"1472","volume":"63186","trades":"10"},"13:59":{"price":42.99,"nominal":"1593","volume":"68112","trades":"18"},"13:58":{"price":42.63,"nominal":"509","volume":"21745","trades":"16"},"13:57":{"price":42.79,"nominal":"46","volume":"1966","trades":"7"},"13:56":{"price":42.85,"nominal":"54","volume":"2311","trades":"1"},"13:55":{"price":42.79,"nominal":"115","volume":"4925","trades":"8"},"13:54":{"price":42.79,"nominal":"115","volume":"4925","trades":"8"},"13:53":{"price":42.79,"nominal":"114","volume":"4886","trades":"10"},"13:52":{"price":42.9,"nominal":"1466","volume":"62850","trades":"24"},"13:51":{"price":42.9,"nominal":"92","volume":"3942","trades":"7"},"13:50":{"price":42.93,"nominal":"221","volume":"9486","trades":"9"},"13:49":{"price":43.01,"nominal":"50","volume":"2152","trades":"7"},"13:48":{"price":43.02,"nominal":"658","volume":"28283","trades":"8"},"13:47":{"price":43.01,"nominal":"759","volume":"32641","trades":"12"},"13:46":{"price":43,"nominal":"187","volume":"8041","trades":"10"},"13:45":{"price":43.03,"nominal":"954","volume":"41150","trades":"27"},"13:44":{"price":43.15,"nominal":"1922","volume":"82941","trades":"38"},"13:43":{"price":43.16,"nominal":"348","volume":"15000","trades":"8"},"13:42":{"price":43.2,"nominal":"273","volume":"11794","trades":"11"},"13:41":{"price":43.2,"nominal":"42","volume":"1816","trades":"5"},"13:40":{"price":43.2,"nominal":"365","volume":"15753","trades":"10"},"13:39":{"price":43.2,"nominal":"151","volume":"6525","trades":"8"},"13:38":{"price":43.22,"nominal":"88","volume":"3806","trades":"11"},"13:37":{"price":43.22,"nominal":"1457","volume":"62885","trades":"25"},"13:36":{"price":43.1,"nominal":"10","volume":"431","trades":"3"},"13:35":{"price":43.11,"nominal":"283","volume":"12110","trades":"9"},"13:34":{"price":43.21,"nominal":"274","volume":"11750","trades":"9"},"13:33":{"price":43.21,"nominal":"11","volume":"476","trades":"2"},"13:32":{"price":43.23,"nominal":"46","volume":"1994","trades":"1"},"13:31":{"price":43.34,"nominal":"39","volume":"1686","trades":"1"},"13:30":{"price":43.2,"nominal":"489","volume":"21163","trades":"8"},"13:29":{"price":43.25,"nominal":"102","volume":"4411","trades":"4"},"13:28":{"price":43.24,"nominal":"232","volume":"10046","trades":"7"},"13:27":{"price":43.3,"nominal":"679","volume":"29395","trades":"6"},"13:26":{"price":43.34,"nominal":"211","volume":"9148","trades":"10"},"13:25":{"price":43.37,"nominal":"31","volume":"1344","trades":"2"},"13:24":{"price":43.34,"nominal":"8","volume":"347","trades":"5"},"13:23":{"price":43.4,"nominal":"95","volume":"4113","trades":"2"},"13:22":{"price":43.29,"nominal":"126","volume":"5449","trades":"4"},"13:21":{"price":43.21,"nominal":"32","volume":"1382","trades":"2"},"13:20":{"price":43.23,"nominal":"421","volume":"18197","trades":"11"},"13:19":{"price":43.32,"nominal":"4","volume":"174","trades":"2"},"13:18":{"price":43.46,"nominal":"378","volume":"16412","trades":"13"},"13:17":{"price":43.42,"nominal":"489","volume":"21238","trades":"7"},"13:16":{"price":43.58,"nominal":"81","volume":"3524","trades":"3"},"13:15":{"price":43.5,"nominal":"2052","volume":"89265","trades":"8"},"13:14":{"price":43.5,"nominal":"110","volume":"4790","trades":"9"},"13:13":{"price":43.64,"nominal":"54","volume":"2361","trades":"8"},"13:12":{"price":43.79,"nominal":"20","volume":"877","trades":"3"},"13:11":{"price":43.81,"nominal":"5021","volume":"219547","trades":"31"},"13:10":{"price":43.8,"nominal":"69","volume":"3022","trades":"12"},"13:09":{"price":43.77,"nominal":"13","volume":"569","trades":"4"},"13:08":{"price":43.8,"nominal":"86","volume":"3766","trades":"8"},"13:07":{"price":43.7,"nominal":"791","volume":"34566","trades":"13"},"13:06":{"price":43.69,"nominal":"933","volume":"40681","trades":"14"},"13:05":{"price":43.7,"nominal":"1328","volume":"57973","trades":"20"},"13:04":{"price":43.62,"nominal":"301","volume":"13131","trades":"13"},"13:03":{"price":43.66,"nominal":"235","volume":"10264","trades":"29"},"13:02":{"price":43.63,"nominal":"1595","volume":"69407","trades":"37"},"13:01":{"price":43.45,"nominal":"567","volume":"24637","trades":"10"},"13:00":{"price":43.49,"nominal":"70","volume":"3042","trades":"8"},"12:59":{"price":43.42,"nominal":"75","volume":"3264","trades":"6"},"12:58":{"price":43.43,"nominal":"138","volume":"6012","trades":"4"},"12:57":{"price":43.44,"nominal":"8","volume":"348","trades":"3"},"12:56":{"price":43.44,"nominal":"210","volume":"9136","trades":"19"},"12:55":{"price":43.49,"nominal":"547","volume":"23793","trades":"17"},"12:54":{"price":43.5,"nominal":"53","volume":"2303","trades":"7"},"12:53":{"price":43.5,"nominal":"552","volume":"23919","trades":"7"},"12:52":{"price":43.4,"nominal":"344","volume":"14955","trades":"11"},"12:51":{"price":43.5,"nominal":"468","volume":"20357","trades":"13"},"12:50":{"price":43.49,"nominal":"402","volume":"17449","trades":"19"},"12:49":{"price":43.4,"nominal":"424","volume":"18402","trades":"14"},"12:48":{"price":43.4,"nominal":"171","volume":"7415","trades":"16"},"12:47":{"price":43.35,"nominal":"212","volume":"9198","trades":"9"},"12:46":{"price":43.38,"nominal":"136","volume":"5902","trades":"7"},"12:45":{"price":43.38,"nominal":"2040","volume":"88436","trades":"23"},"12:44":{"price":43.22,"nominal":"33","volume":"1430","trades":"5"},"12:43":{"price":43.38,"nominal":"165","volume":"7168","trades":"8"},"12:42":{"price":43.54,"nominal":"204","volume":"8874","trades":"9"},"12:41":{"price":43.41,"nominal":"130","volume":"5654","trades":"4"},"12:40":{"price":43.49,"nominal":"11","volume":"479","trades":"1"},"12:39":{"price":43.5,"nominal":"2217","volume":"96259","trades":"21"},"12:38":{"price":43.44,"nominal":"1163","volume":"50494","trades":"11"},"12:37":{"price":43.4,"nominal":"29","volume":"1258","trades":"3"},"12:36":{"price":43.47,"nominal":"518","volume":"22379","trades":"5"},"12:35":{"price":43.2,"nominal":"2028","volume":"87543","trades":"14"},"12:34":{"price":43.2,"nominal":"57","volume":"2458","trades":"1"},"12:33":{"price":43.12,"nominal":"5906","volume":"253876","trades":"105"},"12:32":{"price":42.95,"nominal":"1410","volume":"60489","trades":"24"},"12:31":{"price":42.79,"nominal":"9","volume":"386","trades":"4"},"12:30":{"price":42.8,"nominal":"3158","volume":"135173","trades":"27"},"12:29":{"price":42.77,"nominal":"3347","volume":"143428","trades":"27"},"12:28":{"price":42.85,"nominal":"2622","volume":"112189","trades":"19"},"12:27":{"price":42.7,"nominal":"550","volume":"23504","trades":"7"},"12:26":{"price":42.85,"nominal":"265","volume":"11347","trades":"4"},"12:25":{"price":42.76,"nominal":"608","volume":"26016","trades":"5"},"12:24":{"price":42.79,"nominal":"1522","volume":"65162","trades":"10"},"12:23":{"price":42.79,"nominal":"1302","volume":"55756","trades":"12"},"12:22":{"price":42.85,"nominal":"1591","volume":"68155","trades":"13"},"12:21":{"price":42.83,"nominal":"1169","volume":"50072","trades":"14"},"12:20":{"price":42.88,"nominal":"1155","volume":"49472","trades":"12"},"12:19":{"price":42.84,"nominal":"3092","volume":"132212","trades":"22"},"12:18":{"price":42.7,"nominal":"1801","volume":"76863","trades":"34"},"12:17":{"price":42.67,"nominal":"2499","volume":"106409","trades":"16"},"12:16":{"price":42.61,"nominal":"36","volume":"1535","trades":"3"},"12:15":{"price":42.65,"nominal":"125","volume":"5333","trades":"7"},"12:14":{"price":42.66,"nominal":"2339","volume":"99786","trades":"22"},"12:13":{"price":42.67,"nominal":"1546","volume":"65850","trades":"14"},"12:12":{"price":42.6,"nominal":"3928","volume":"167283","trades":"31"},"12:11":{"price":42.6,"nominal":"2245","volume":"95596","trades":"20"},"12:10":{"price":42.55,"nominal":"759","volume":"32271","trades":"5"},"12:09":{"price":42.5,"nominal":"57","volume":"2424","trades":"6"},"12:08":{"price":42.55,"nominal":"10","volume":"426","trades":"2"},"12:07":{"price":42.55,"nominal":"10","volume":"426","trades":"2"},"12:06":{"price":42.55,"nominal":"18","volume":"767","trades":"2"},"12:05":{"price":42.6,"nominal":"1664","volume":"70776","trades":"14"},"12:04":{"price":42.5,"nominal":"879","volume":"37361","trades":"12"},"12:03":{"price":42.55,"nominal":"1996","volume":"84904","trades":"26"},"12:02":{"price":42.5,"nominal":"8371","volume":"355740","trades":"74"},"12:01":{"price":42.45,"nominal":"1168","volume":"49601","trades":"14"},"12:00":{"price":42.41,"nominal":"2465","volume":"104494","trades":"22"},"11:59":{"price":42.33,"nominal":"124","volume":"5251","trades":"7"},"11:58":{"price":42.39,"nominal":"34","volume":"1439","trades":"6"},"11:57":{"price":42.4,"nominal":"55","volume":"2332","trades":"2"},"11:56":{"price":42.4,"nominal":"1039","volume":"44014","trades":"4"},"11:55":{"price":42.48,"nominal":"22","volume":"935","trades":"1"},"11:54":{"price":42.48,"nominal":"1799","volume":"76308","trades":"12"},"11:53":{"price":42.4,"nominal":"4446","volume":"188439","trades":"44"},"11:52":{"price":42.4,"nominal":"2149","volume":"91193","trades":"21"},"11:51":{"price":42.48,"nominal":"42","volume":"1782","trades":"3"},"11:50":{"price":42.59,"nominal":"76","volume":"3229","trades":"5"},"11:49":{"price":42.51,"nominal":"6220","volume":"262808","trades":"30"},"11:48":{"price":42.65,"nominal":"892","volume":"38002","trades":"12"},"11:47":{"price":42.6,"nominal":"16","volume":"681","trades":"3"},"11:46":{"price":42.56,"nominal":"88","volume":"3748","trades":"4"},"11:45":{"price":42.6,"nominal":"2172","volume":"92468","trades":"32"},"11:44":{"price":42.6,"nominal":"2626","volume":"111759","trades":"28"},"11:43":{"price":42.54,"nominal":"1306","volume":"55522","trades":"22"},"11:42":{"price":42.5,"nominal":"714","volume":"30354","trades":"8"},"11:41":{"price":42.54,"nominal":"2396","volume":"101862","trades":"31"},"11:40":{"price":42.47,"nominal":"4616","volume":"195707","trades":"38"},"11:39":{"price":42.35,"nominal":"2077","volume":"87895","trades":"16"},"11:38":{"price":42.3,"nominal":"1142","volume":"48313","trades":"19"},"11:37":{"price":42.38,"nominal":"2609","volume":"110481","trades":"28"},"11:36":{"price":42.25,"nominal":"20","volume":"847","trades":"6"},"11:35":{"price":42.35,"nominal":"1","volume":"42","trades":"1"},"11:34":{"price":42.31,"nominal":"524","volume":"22166","trades":"9"},"11:33":{"price":42.27,"nominal":"2060","volume":"87082","trades":"11"},"11:32":{"price":42.37,"nominal":"100","volume":"4226","trades":"1"},"11:31":{"price":42.25,"nominal":"124","volume":"5263","trades":"4"},"11:30":{"price":42.45,"nominal":"426","volume":"18024","trades":"3"},"11:29":{"price":42.31,"nominal":"307","volume":"13015","trades":"6"},"11:28":{"price":42.45,"nominal":"36","volume":"1527","trades":"4"},"11:27":{"price":42.4,"nominal":"247","volume":"10467","trades":"12"},"11:26":{"price":42.4,"nominal":"116","volume":"4928","trades":"4"},"11:25":{"price":42.48,"nominal":"10","volume":"425","trades":"4"},"11:24":{"price":42.46,"nominal":"63","volume":"2681","trades":"3"},"11:23":{"price":42.52,"nominal":"678","volume":"28849","trades":"4"},"11:22":{"price":42.55,"nominal":"453","volume":"19262","trades":"10"},"11:21":{"price":42.49,"nominal":"274","volume":"11645","trades":"6"},"11:20":{"price":42.5,"nominal":"429","volume":"18230","trades":"6"},"11:19":{"price":42.45,"nominal":"142","volume":"6035","trades":"5"},"11:18":{"price":42.5,"nominal":"104","volume":"4416","trades":"5"},"11:17":{"price":42.46,"nominal":"178","volume":"7558","trades":"7"},"11:16":{"price":42.5,"nominal":"786","volume":"33391","trades":"8"},"11:15":{"price":42.5,"nominal":"2205","volume":"93707","trades":"15"},"11:14":{"price":42.45,"nominal":"45","volume":"1911","trades":"3"},"11:13":{"price":42.5,"nominal":"708","volume":"30094","trades":"9"},"11:12":{"price":42.54,"nominal":"33","volume":"1403","trades":"6"},"11:11":{"price":42.52,"nominal":"152","volume":"6468","trades":"5"},"11:10":{"price":42.55,"nominal":"403","volume":"17155","trades":"9"},"11:09":{"price":42.57,"nominal":"133","volume":"5663","trades":"7"},"11:08":{"price":42.56,"nominal":"210","volume":"8945","trades":"9"},"11:07":{"price":42.6,"nominal":"58","volume":"2471","trades":"4"},"11:06":{"price":42.6,"nominal":"1306","volume":"55540","trades":"6"},"11:05":{"price":42.55,"nominal":"271","volume":"11529","trades":"8"},"11:04":{"price":42.51,"nominal":"2143","volume":"91064","trades":"35"},"11:03":{"price":42.45,"nominal":"7040","volume":"298526","trades":"37"},"11:02":{"price":42.35,"nominal":"3576","volume":"151254","trades":"13"},"11:01":{"price":42.25,"nominal":"1413","volume":"59627","trades":"9"},"11:00":{"price":42.2,"nominal":"597","volume":"25196","trades":"19"},"10:59":{"price":42.2,"nominal":"1734","volume":"73177","trades":"12"},"10:58":{"price":42.23,"nominal":"216","volume":"9116","trades":"6"},"10:57":{"price":42.2,"nominal":"1009","volume":"42580","trades":"22"},"10:56":{"price":42.2,"nominal":"14","volume":"591","trades":"7"},"10:55":{"price":42.23,"nominal":"272","volume":"11492","trades":"4"},"10:54":{"price":42.25,"nominal":"7","volume":"296","trades":"3"},"10:53":{"price":42.25,"nominal":"838","volume":"35400","trades":"3"},"10:52":{"price":42.25,"nominal":"1124","volume":"47432","trades":"5"},"10:51":{"price":42.2,"nominal":"303","volume":"12742","trades":"5"},"10:50":{"price":42.05,"nominal":"1916","volume":"80421","trades":"36"},"10:49":{"price":41.95,"nominal":"2","volume":"84","trades":"1"},"10:48":{"price":41.95,"nominal":"65","volume":"2726","trades":"3"},"10:47":{"price":41.94,"nominal":"2262","volume":"94604","trades":"19"},"10:46":{"price":41.65,"nominal":"201","volume":"8365","trades":"12"},"10:45":{"price":41.61,"nominal":"237","volume":"9905","trades":"7"},"10:44":{"price":41.8,"nominal":"274","volume":"11442","trades":"10"},"10:43":{"price":41.8,"nominal":"132","volume":"5516","trades":"5"},"10:42":{"price":41.8,"nominal":"23","volume":"958","trades":"4"},"10:41":{"price":41.63,"nominal":"96","volume":"4017","trades":"4"},"10:40":{"price":41.85,"nominal":"37","volume":"1541","trades":"3"},"10:39":{"price":41.59,"nominal":"1015","volume":"42299","trades":"10"},"10:38":{"price":41.62,"nominal":"1981","volume":"82395","trades":"12"},"10:37":{"price":41.55,"nominal":"621","volume":"25786","trades":"13"},"10:36":{"price":41.5,"nominal":"2144","volume":"88879","trades":"30"},"10:35":{"price":41.4,"nominal":"1864","volume":"77077","trades":"23"},"10:34":{"price":41.14,"nominal":"94","volume":"3883","trades":"12"},"10:33":{"price":41.39,"nominal":"407","volume":"16793","trades":"40"},"10:31":{"price":41.25,"nominal":"206","volume":"8498","trades":"4"},"10:30":{"price":41.4,"nominal":"0","volume":"0","trades":"7"}}}},"USC":{"intraday":{"2026-03-19":{"16:59":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:58":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:57":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:56":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:55":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:54":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:53":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:52":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:51":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:50":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:49":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:48":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:47":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:46":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:45":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:44":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:43":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:42":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:41":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:40":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:39":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:38":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:37":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:36":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:35":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:34":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:33":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:32":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:31":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:30":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:29":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:28":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:27":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:26":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:25":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:24":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:23":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:22":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:21":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:20":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:19":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:18":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:17":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:16":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:15":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:14":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:13":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:12":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:11":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:10":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:09":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:08":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:07":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:06":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:05":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:04":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:03":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:02":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:01":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"16:00":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:59":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:58":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:57":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:56":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:55":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:54":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:53":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:52":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:51":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:50":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:49":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:48":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:47":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:46":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:45":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:44":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:43":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:42":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:41":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:40":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:39":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:38":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:37":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:36":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:35":{"price":41.62,"nominal":"4","volume":"165","trades":"1"},"15:34":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:33":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:32":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:31":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:30":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:29":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:28":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:27":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:26":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:25":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:24":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:23":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:22":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:21":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:20":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:19":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:18":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:17":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:16":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:15":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:14":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:13":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:12":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:11":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:10":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:09":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:08":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:07":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:06":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:05":{"price":41.2,"nominal":"50","volume":"2099","trades":"1"},"15:04":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"15:03":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"15:02":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"15:01":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"15:00":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:59":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:58":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:57":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:56":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:55":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:54":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:53":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:52":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:51":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:50":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:49":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:48":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:47":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:46":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:45":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:44":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:43":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:42":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:41":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:40":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:39":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:38":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:37":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:36":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:35":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:34":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:33":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:32":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:31":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:30":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:29":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:28":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:27":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:26":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:25":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:24":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:23":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:22":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:21":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:20":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:19":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:18":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:17":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:16":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:15":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:14":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:13":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:12":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:11":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:10":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:09":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:08":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:07":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:06":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:05":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:04":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:03":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:02":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:01":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"14:00":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:59":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:58":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:57":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:56":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:55":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:54":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:53":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:52":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:51":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:50":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:49":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:48":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:47":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:46":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:45":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:44":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:43":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:42":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:41":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:40":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:39":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:38":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:37":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:36":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:35":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:34":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:33":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:32":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:31":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:30":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:29":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:28":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:27":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:26":{"price":41.97,"nominal":"75","volume":"3146","trades":"1"},"13:25":{"price":41.94,"nominal":"100","volume":"4200","trades":"1"},"13:24":{"price":41.94,"nominal":"100","volume":"4200","trades":"1"},"13:23":{"price":41.94,"nominal":"100","volume":"4200","trades":"1"},"13:22":{"price":41.94,"nominal":"100","volume":"4200","trades":"1"},"13:21":{"price":41.94,"nominal":"100","volume":"4200","trades":"1"},"13:20":{"price":41.94,"nominal":"100","volume":"4200","trades":"1"},"13:19":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:18":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:17":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:16":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:15":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:14":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:13":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:12":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:11":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:10":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:09":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:08":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:07":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:06":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:05":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:04":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:03":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:02":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:01":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"13:00":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"12:59":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"12:58":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"12:57":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"12:56":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"12:55":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"12:54":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"12:53":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"12:52":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"12:51":{"price":42,"nominal":"57","volume":"2383","trades":"1"},"12:50":{"price":41.81,"nominal":"205","volume":"8569","trades":"1"},"12:49":{"price":41.81,"nominal":"205","volume":"8569","trades":"1"},"12:48":{"price":41.81,"nominal":"205","volume":"8569","trades":"1"},"12:47":{"price":41.81,"nominal":"205","volume":"8569","trades":"1"},"12:46":{"price":41.81,"nominal":"205","volume":"8569","trades":"1"},"12:45":{"price":41.81,"nominal":"205","volume":"8569","trades":"1"},"12:44":{"price":41.81,"nominal":"205","volume":"8569","trades":"1"},"12:43":{"price":41.8,"nominal":"54","volume":"2255","trades":"3"},"12:42":{"price":41.8,"nominal":"54","volume":"2255","trades":"3"},"12:41":{"price":41.8,"nominal":"54","volume":"2255","trades":"3"},"12:40":{"price":41.8,"nominal":"54","volume":"2255","trades":"3"},"12:39":{"price":41.8,"nominal":"54","volume":"2255","trades":"3"},"12:38":{"price":41.8,"nominal":"54","volume":"2255","trades":"3"},"12:37":{"price":41.8,"nominal":"54","volume":"2255","trades":"3"},"12:36":{"price":41.8,"nominal":"54","volume":"2255","trades":"3"},"12:35":{"price":41.5,"nominal":"91","volume":"3777","trades":"1"},"12:34":{"price":41.5,"nominal":"91","volume":"3777","trades":"1"},"12:33":{"price":41.5,"nominal":"91","volume":"3777","trades":"1"},"12:32":{"price":41.5,"nominal":"100","volume":"4130","trades":"1"},"12:31":{"price":41.5,"nominal":"100","volume":"4130","trades":"1"},"12:30":{"price":41.5,"nominal":"100","volume":"4130","trades":"1"},"12:29":{"price":41.5,"nominal":"100","volume":"4130","trades":"1"},"12:28":{"price":41.5,"nominal":"100","volume":"4130","trades":"1"},"12:27":{"price":41.5,"nominal":"100","volume":"4130","trades":"1"},"12:26":{"price":41.5,"nominal":"100","volume":"4130","trades":"1"},"12:25":{"price":41.5,"nominal":"100","volume":"4130","trades":"1"},"12:24":{"price":41.3,"nominal":"46","volume":"1886","trades":"1"},"12:23":{"price":41.3,"nominal":"46","volume":"1886","trades":"1"},"12:22":{"price":41.3,"nominal":"46","volume":"1886","trades":"1"},"12:21":{"price":41.3,"nominal":"46","volume":"1886","trades":"1"},"12:20":{"price":41.3,"nominal":"46","volume":"1886","trades":"1"},"12:19":{"price":41.3,"nominal":"46","volume":"1886","trades":"1"},"12:18":{"price":41.3,"nominal":"46","volume":"1886","trades":"1"},"12:17":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"12:16":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"12:15":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"12:14":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"12:13":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"12:12":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"12:11":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"12:10":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"12:09":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"12:08":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"12:07":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"12:06":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"12:05":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"12:04":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"12:03":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"12:02":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"12:01":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"12:00":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:59":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:58":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:57":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:56":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:55":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:54":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:53":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:52":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:51":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:50":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:49":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:48":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:47":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:46":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:45":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:44":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:43":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:42":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:41":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:40":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:39":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:38":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:37":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:36":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:35":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:34":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:33":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:32":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:31":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:30":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:29":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:28":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:27":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:26":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:25":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:24":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:23":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:22":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:21":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:20":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:19":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:18":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:17":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:16":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:15":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:14":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:13":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:12":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:11":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:10":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:09":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:08":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:07":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:06":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:05":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:04":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:03":{"price":41,"nominal":"249","volume":"10195","trades":"4"},"11:02":{"price":40.9,"nominal":"5","volume":"205","trades":"2"},"11:01":[],"11:00":[],"10:56":{"price":40.9,"nominal":"97","volume":"3953","trades":"1"},"10:52":{"price":40.75,"nominal":"3","volume":"122","trades":"2"},"10:51":{"price":40.75,"nominal":"246","volume":"9979","trades":"2"},"10:47":{"price":40.5,"nominal":"51","volume":"2058","trades":"3"},"10:39":{"price":40.29,"nominal":"129","volume":"5179","trades":"3"},"10:35":{"price":40,"nominal":"108","volume":"4313","trades":"7"},"10:34":{"price":39.8,"nominal":"28","volume":"1114","trades":"3"}}}}},"return":{"USM":{"price":{"1d":{"date":"2026-03-18","prev":40.94,"return":4.74},"1w":{"date":"2026-03-12","prev":39.44,"return":8.72},"1m":{"date":"2026-02-19","prev":39.78,"return":7.79},"3m":{"date":"2025-12-19","prev":36.67,"return":16.93},"6m":{"date":"2025-09-19","prev":23.66,"return":81.23},"9m":{"date":"2025-06-19","prev":35.6,"return":20.45},"1y":{"date":"2025-03-19","prev":35.7,"return":20.11}}},"ARS":{"price":{"1d":{"date":"2026-03-18","prev":58150,"return":4.86},"1w":{"date":"2026-03-12","prev":55950,"return":8.98},"1m":{"date":"2026-02-19","prev":55950,"return":8.98},"3m":{"date":"2025-12-19","prev":54675,"return":11.52},"6m":{"date":"2025-09-19","prev":37080,"return":64.44},"9m":{"date":"2025-06-19","prev":41575,"return":46.66},"1y":{"date":"2025-03-19","prev":45750,"return":33.28}}}}}},"last_id":0},"status":"ok"}