quotepushdata0({"rc":0,"rt":10,"svr":177622157,"lt":2,"full":1,"dlmkts":"8,10,128","dsc":"0","data":{"code":"USAU","market":105,"type":1,"status":0,"name":"美国黄金","decimal":3,"preSettlement":15.04,"preClose":15.04,"beticks":"77400|77400|100800|77400|100800","trendsTotal":391,"time":1786132800,"kind":1,"prePrice":15.04,"tradePeriods":{"pre":null,"after":null,"pre_market":{"b":202608101600,"e":202608102130},"aft_hours":{"b":202608080400,"e":202608080800},"periods":[{"b":202608072130,"e":202608080400}]},"hisPrePrices":[{"date":20260807,"prePrice":15.04}],"trends":["2026-08-07 21:30,15.650,15.650,15.650,0,0.000,15.5618","2026-08-07 21:31,15.740,15.740,15.650,14446,225709.000,15.6243","2026-08-07 21:32,15.800,15.800,15.740,1399,22083.000,15.6384","2026-08-07 21:33,15.859,15.859,15.800,2761,43838.000,15.6739","2026-08-07 21:34,15.660,15.859,15.660,429,6727.000,15.6740","2026-08-07 21:35,15.530,15.705,15.530,1403,21771.000,15.6633","2026-08-07 21:36,15.530,15.530,15.530,42,658.000,15.6633","2026-08-07 21:37,15.740,15.740,15.530,382,6024.000,15.6652","2026-08-07 21:38,15.740,15.880,15.740,664,10490.000,15.6693","2026-08-07 21:39,15.800,15.800,15.800,278,4378.000,15.6702","2026-08-07 21:40,15.880,15.880,15.800,1086,17352.000,15.6848","2026-08-07 21:41,15.880,15.880,15.830,10047,159670.000,15.7481","2026-08-07 21:42,15.860,15.880,15.800,1071,16959.000,15.7508","2026-08-07 21:43,15.805,15.860,15.805,1070,16863.000,15.7510","2026-08-07 21:44,15.870,15.870,15.805,1322,20977.000,15.7553","2026-08-07 21:45,15.816,15.870,15.816,333,5267.000,15.7558","2026-08-07 21:46,15.795,15.816,15.790,1342,21192.000,15.7571","2026-08-07 21:47,15.795,15.795,15.730,1719,27097.000,15.7573","2026-08-07 21:48,15.795,15.795,15.795,275,4347.000,15.7576","2026-08-07 21:49,15.840,15.850,15.795,335,5303.000,15.7582","2026-08-07 21:50,15.820,15.860,15.820,2512,39794.000,15.7631","2026-08-07 21:51,15.820,15.825,15.820,1497,23653.000,15.7644","2026-08-07 21:52,15.760,15.810,15.760,586,9246.000,15.7645","2026-08-07 21:53,15.805,15.805,15.760,1010,15978.000,15.7657","2026-08-07 21:54,15.825,15.825,15.825,236,3730.000,15.7660","2026-08-07 21:55,15.801,15.825,15.801,348,5495.000,15.7661","2026-08-07 21:56,15.800,15.816,15.800,939,14858.000,15.7672","2026-08-07 21:57,15.730,15.800,15.730,898,14160.000,15.7673","2026-08-07 21:58,15.730,15.730,15.730,559,8814.000,15.7673","2026-08-07 21:59,15.730,15.730,15.730,9,142.000,15.7673","2026-08-07 22:00,15.710,15.710,15.710,215,3383.000,15.7671","2026-08-07 22:01,15.680,15.710,15.680,785,12330.000,15.7662","2026-08-07 22:02,15.680,15.745,15.680,265,4163.000,15.7659","2026-08-07 22:03,15.620,15.673,15.620,855,13370.000,15.7637","2026-08-07 22:04,15.700,15.794,15.620,2680,42327.000,15.7652","2026-08-07 22:05,15.700,15.700,15.700,130,2049.000,15.7652","2026-08-07 22:06,15.635,15.700,15.620,580,9075.000,15.7639","2026-08-07 22:07,15.635,15.635,15.635,0,0.000,15.7639","2026-08-07 22:08,15.635,15.635,15.635,63,993.000,15.7639","2026-08-07 22:09,15.700,15.700,15.635,324,5086.000,15.7635","2026-08-07 22:10,15.700,15.700,15.700,39,615.000,15.7635","2026-08-07 22:11,15.700,15.700,15.700,45,709.000,15.7635","2026-08-07 22:12,15.700,15.700,15.700,506,7977.000,15.7635","2026-08-07 22:13,15.505,15.700,15.490,1648,25830.000,15.7609","2026-08-07 22:14,15.505,15.505,15.505,161,2537.000,15.7609","2026-08-07 22:15,15.515,15.515,15.505,199,3085.000,15.7600","2026-08-07 22:16,15.515,15.515,15.515,63,993.000,15.7600","2026-08-07 22:17,15.590,15.590,15.515,395,6194.000,15.7595","2026-08-07 22:18,15.629,15.629,15.550,3374,52754.000,15.7526","2026-08-07 22:19,15.629,15.629,15.629,75,1181.000,15.7526","2026-08-07 22:20,15.629,15.629,15.629,27,426.000,15.7526","2026-08-07 22:21,15.625,15.629,15.625,478,7479.000,15.7518","2026-08-07 22:22,15.625,15.625,15.625,145,2284.000,15.7518","2026-08-07 22:23,15.590,15.625,15.590,316,4954.000,15.7514","2026-08-07 22:24,15.590,15.590,15.590,437,6883.000,15.7514","2026-08-07 22:25,15.630,15.630,15.590,1268,19753.000,15.7480","2026-08-07 22:26,15.635,15.635,15.635,255,3975.000,15.7473","2026-08-07 22:27,15.635,15.635,15.635,3,47.000,15.7473","2026-08-07 22:28,15.635,15.635,15.635,320,5039.000,15.7473","2026-08-07 22:29,15.645,15.645,15.645,255,3985.000,15.7469","2026-08-07 22:30,15.645,15.645,15.645,158,2466.000,15.7465","2026-08-07 22:31,15.645,15.645,15.645,126,1984.000,15.7465","2026-08-07 22:32,15.570,15.610,15.570,829,12986.000,15.7455","2026-08-07 22:33,15.570,15.570,15.570,269,4236.000,15.7455","2026-08-07 22:34,15.570,15.570,15.570,3,47.000,15.7455","2026-08-07 22:35,15.570,15.570,15.570,293,4613.000,15.7455","2026-08-07 22:36,15.570,15.570,15.570,9,142.000,15.7455","2026-08-07 22:37,15.580,15.580,15.570,202,3156.000,15.7452","2026-08-07 22:38,15.560,15.580,15.560,150,2334.000,15.7447","2026-08-07 22:39,15.560,15.560,15.560,4,63.000,15.7447","2026-08-07 22:40,15.560,15.560,15.560,415,6452.000,15.7435","2026-08-07 22:41,15.560,15.560,15.560,10,157.000,15.7435","2026-08-07 22:42,15.560,15.560,15.560,2,31.000,15.7435","2026-08-07 22:43,15.560,15.560,15.560,155,2440.000,15.7435","2026-08-07 22:44,15.560,15.560,15.560,24,378.000,15.7435","2026-08-07 22:45,15.560,15.560,15.560,41,647.000,15.7435","2026-08-07 22:46,15.560,15.560,15.560,8,126.000,15.7435","2026-08-07 22:47,15.560,15.560,15.560,24,378.000,15.7435","2026-08-07 22:48,15.560,15.560,15.560,8,126.000,15.7435","2026-08-07 22:49,15.568,15.568,15.560,3497,54277.000,15.7326","2026-08-07 22:50,15.568,15.568,15.568,0,0.000,15.7326","2026-08-07 22:51,15.568,15.568,15.568,0,0.000,15.7326","2026-08-07 22:52,15.520,15.520,15.520,727,11343.000,15.7313","2026-08-07 22:53,15.520,15.520,15.520,30,472.000,15.7313","2026-08-07 22:54,15.510,15.520,15.510,2260,34904.000,15.7225","2026-08-07 22:55,15.510,15.510,15.510,0,0.000,15.7225","2026-08-07 22:56,15.510,15.510,15.510,46,723.000,15.7225","2026-08-07 22:57,15.510,15.510,15.510,128,2012.000,15.7225","2026-08-07 22:58,15.540,15.540,15.540,100,1545.000,15.7222","2026-08-07 22:59,15.540,15.540,15.540,3,47.000,15.7222","2026-08-07 23:00,15.500,15.540,15.500,176,2735.000,15.7217","2026-08-07 23:01,15.515,15.515,15.500,162,2516.000,15.7213","2026-08-07 23:02,15.515,15.515,15.515,300,4626.000,15.7201","2026-08-07 23:03,15.500,15.500,15.500,211,3285.000,15.7197","2026-08-07 23:04,15.500,15.500,15.500,100,1572.000,15.7197","2026-08-07 23:05,15.515,15.515,15.515,1228,18937.000,15.7149","2026-08-07 23:06,15.515,15.515,15.515,0,0.000,15.7149","2026-08-07 23:07,15.515,15.515,15.515,1,16.000,15.7149","2026-08-07 23:08,15.515,15.515,15.515,200,3143.000,15.7149","2026-08-07 23:09,15.545,15.545,15.545,3112,48170.000,15.7057","2026-08-07 23:10,15.545,15.545,15.545,2,32.000,15.7057","2026-08-07 23:11,15.545,15.545,15.545,6,94.000,15.7057","2026-08-07 23:12,15.545,15.545,15.545,12,191.000,15.7057","2026-08-07 23:13,15.545,15.545,15.545,17,268.000,15.7057","2026-08-07 23:14,15.545,15.545,15.545,16,254.000,15.7057","2026-08-07 23:15,15.590,15.595,15.545,4646,72915.000,15.7051","2026-08-07 23:16,15.595,15.595,15.590,338,5276.000,15.7047","2026-08-07 23:17,15.595,15.595,15.595,1,16.000,15.7047","2026-08-07 23:18,15.640,15.640,15.640,183,2864.000,15.7046","2026-08-07 23:19,15.640,15.640,15.640,94,1477.000,15.7046","2026-08-07 23:20,15.640,15.640,15.640,21,330.000,15.7046","2026-08-07 23:21,15.544,15.544,15.544,337,5219.000,15.7037","2026-08-07 23:22,15.540,15.540,15.540,274,4241.000,15.7030","2026-08-07 23:23,15.540,15.540,15.540,202,3172.000,15.7030","2026-08-07 23:24,15.540,15.540,15.540,32,502.000,15.7030","2026-08-07 23:25,15.540,15.540,15.540,21,330.000,15.7030","2026-08-07 23:26,15.540,15.540,15.540,0,0.000,15.7030","2026-08-07 23:27,15.540,15.540,15.540,49,769.000,15.7030","2026-08-07 23:28,15.540,15.540,15.540,106,1665.000,15.7030","2026-08-07 23:29,15.570,15.570,15.540,746,11594.000,15.7016","2026-08-07 23:30,15.570,15.570,15.570,59,927.000,15.7016","2026-08-07 23:31,15.560,15.570,15.560,1317,20613.000,15.7009","2026-08-07 23:32,15.560,15.560,15.560,2,31.000,15.7009","2026-08-07 23:33,15.560,15.560,15.560,51,801.000,15.7009","2026-08-07 23:34,15.560,15.560,15.560,5,78.000,15.7009","2026-08-07 23:35,15.560,15.560,15.560,8,126.000,15.7009","2026-08-07 23:36,15.540,15.560,15.540,112,1733.000,15.7006","2026-08-07 23:37,15.540,15.540,15.540,2,31.000,15.7006","2026-08-07 23:38,15.540,15.540,15.540,5,79.000,15.7006","2026-08-07 23:39,15.510,15.540,15.510,412,6355.000,15.6993","2026-08-07 23:40,15.545,15.545,15.510,263,4104.000,15.6991","2026-08-07 23:41,15.520,15.545,15.520,888,13914.000,15.6987","2026-08-07 23:42,15.520,15.520,15.520,15,235.000,15.6987","2026-08-07 23:43,15.520,15.520,15.520,17,267.000,15.6987","2026-08-07 23:44,15.520,15.520,15.520,16,250.000,15.6987","2026-08-07 23:45,15.520,15.520,15.520,11,173.000,15.6987","2026-08-07 23:46,15.520,15.520,15.520,3,48.000,15.6987","2026-08-07 23:47,15.530,15.530,15.530,513,8027.000,15.6985","2026-08-07 23:48,15.530,15.530,15.530,3,47.000,15.6985","2026-08-07 23:49,15.530,15.530,15.530,9,141.000,15.6985","2026-08-07 23:50,15.520,15.530,15.520,321,4954.000,15.6975","2026-08-07 23:51,15.520,15.520,15.520,0,0.000,15.6975","2026-08-07 23:52,15.520,15.520,15.520,26,408.000,15.6975","2026-08-07 23:53,15.520,15.520,15.520,50,785.000,15.6975","2026-08-07 23:54,15.520,15.520,15.520,27,423.000,15.6975","2026-08-07 23:55,15.520,15.520,15.520,19,299.000,15.6975","2026-08-07 23:56,15.515,15.515,15.515,108,1666.000,15.6972","2026-08-07 23:57,15.515,15.515,15.515,67,1052.000,15.6972","2026-08-07 23:58,15.590,15.590,15.515,738,11568.000,15.6970","2026-08-07 23:59,15.590,15.590,15.590,23,361.000,15.6970","2026-08-08 00:00,15.600,15.600,15.590,1388,21606.000,15.6951","2026-08-08 00:01,15.590,15.600,15.590,1123,17579.000,15.6946","2026-08-08 00:02,15.590,15.590,15.590,814,12743.000,15.6942","2026-08-08 00:03,15.590,15.590,15.590,3,47.000,15.6942","2026-08-08 00:04,15.590,15.590,15.590,1,16.000,15.6942","2026-08-08 00:05,15.630,15.630,15.590,134,2093.000,15.6941","2026-08-08 00:06,15.630,15.630,15.630,198,3107.000,15.6941","2026-08-08 00:07,15.630,15.630,15.630,0,0.000,15.6941","2026-08-08 00:08,15.650,15.650,15.650,221,3455.000,15.6940","2026-08-08 00:09,15.650,15.650,15.650,6,94.000,15.6940","2026-08-08 00:10,15.645,15.645,15.645,100,1562.000,15.6939","2026-08-08 00:11,15.645,15.645,15.645,32,502.000,15.6939","2026-08-08 00:12,15.645,15.645,15.645,3,47.000,15.6939","2026-08-08 00:13,15.645,15.645,15.645,2,31.000,15.6939","2026-08-08 00:14,15.645,15.645,15.645,230,3600.000,15.6938","2026-08-08 00:15,15.645,15.645,15.645,17,267.000,15.6938","2026-08-08 00:16,15.645,15.645,15.645,0,0.000,15.6938","2026-08-08 00:17,15.645,15.645,15.645,273,4284.000,15.6938","2026-08-08 00:18,15.645,15.645,15.645,156,2448.000,15.6938","2026-08-08 00:19,15.660,15.660,15.660,1006,15735.000,15.6933","2026-08-08 00:20,15.610,15.660,15.610,210,3269.000,15.6930","2026-08-08 00:21,15.610,15.610,15.610,25,392.000,15.6930","2026-08-08 00:22,15.610,15.610,15.610,0,0.000,15.6930","2026-08-08 00:23,15.675,15.675,15.630,2067,32366.000,15.6923","2026-08-08 00:24,15.675,15.675,15.675,7,110.000,15.6923","2026-08-08 00:25,15.620,15.675,15.620,408,6368.000,15.6920","2026-08-08 00:26,15.620,15.620,15.620,516,8097.000,15.6920","2026-08-08 00:27,15.620,15.620,15.620,22,345.000,15.6920","2026-08-08 00:28,15.553,15.620,15.553,1332,20773.000,15.6907","2026-08-08 00:29,15.553,15.553,15.553,74,1161.000,15.6907","2026-08-08 00:30,15.553,15.553,15.553,261,4096.000,15.6907","2026-08-08 00:31,15.545,15.553,15.545,550,8539.000,15.6898","2026-08-08 00:32,15.565,15.565,15.565,188,2930.000,15.6896","2026-08-08 00:33,15.565,15.565,15.565,29,455.000,15.6896","2026-08-08 00:34,15.565,15.565,15.565,67,1051.000,15.6896","2026-08-08 00:35,15.565,15.565,15.565,23,361.000,15.6896","2026-08-08 00:36,15.555,15.565,15.555,104,1610.000,15.6894","2026-08-08 00:37,15.555,15.555,15.530,2764,42820.000,15.6843","2026-08-08 00:38,15.555,15.555,15.555,275,4313.000,15.6843","2026-08-08 00:39,15.540,15.540,15.540,390,6094.000,15.6841","2026-08-08 00:40,15.540,15.540,15.540,0,0.000,15.6841","2026-08-08 00:41,15.540,15.540,15.540,63,988.000,15.6841","2026-08-08 00:42,15.540,15.540,15.540,100,1568.000,15.6841","2026-08-08 00:43,15.540,15.540,15.540,1,16.000,15.6841","2026-08-08 00:44,15.515,15.540,15.515,911,14126.000,15.6826","2026-08-08 00:45,15.540,15.540,15.515,1625,25212.000,15.6801","2026-08-08 00:46,15.540,15.540,15.540,2,32.000,15.6801","2026-08-08 00:47,15.540,15.540,15.540,1195,18492.000,15.6779","2026-08-08 00:48,15.540,15.540,15.540,123,1928.000,15.6779","2026-08-08 00:49,15.501,15.540,15.501,629,9720.000,15.6766","2026-08-08 00:50,15.501,15.501,15.501,29,455.000,15.6766","2026-08-08 00:51,15.501,15.501,15.501,82,1286.000,15.6766","2026-08-08 00:52,15.501,15.501,15.501,107,1678.000,15.6766","2026-08-08 00:53,15.520,15.520,15.520,321,4962.000,15.6760","2026-08-08 00:54,15.520,15.520,15.520,177,2775.000,15.6760","2026-08-08 00:55,15.485,15.485,15.485,414,6460.000,15.6757","2026-08-08 00:56,15.490,15.490,15.485,129,1993.000,15.6755","2026-08-08 00:57,15.490,15.490,15.490,0,0.000,15.6755","2026-08-08 00:58,15.490,15.490,15.490,305,4781.000,15.6755","2026-08-08 00:59,15.490,15.490,15.490,156,2445.000,15.6755","2026-08-08 01:00,15.490,15.490,15.490,1,16.000,15.6755","2026-08-08 01:01,15.420,15.420,15.420,307,4773.000,15.6751","2026-08-08 01:02,15.420,15.420,15.420,38,596.000,15.6751","2026-08-08 01:03,15.420,15.420,15.420,73,1145.000,15.6751","2026-08-08 01:04,15.420,15.420,15.420,1,16.000,15.6751","2026-08-08 01:05,15.420,15.420,15.420,2,31.000,15.6751","2026-08-08 01:06,15.420,15.420,15.420,0,0.000,15.6751","2026-08-08 01:07,15.470,15.470,15.470,100,1535.000,15.6748","2026-08-08 01:08,15.470,15.470,15.470,132,2069.000,15.6748","2026-08-08 01:09,15.480,15.480,15.480,101,1552.000,15.6745","2026-08-08 01:10,15.480,15.480,15.480,78,1223.000,15.6745","2026-08-08 01:11,15.480,15.480,15.480,0,0.000,15.6745","2026-08-08 01:12,15.480,15.480,15.480,1,16.000,15.6745","2026-08-08 01:13,15.480,15.480,15.480,81,1270.000,15.6745","2026-08-08 01:14,15.480,15.480,15.480,0,0.000,15.6745","2026-08-08 01:15,15.480,15.480,15.480,0,0.000,15.6745","2026-08-08 01:16,15.480,15.480,15.480,199,3120.000,15.6745","2026-08-08 01:17,15.480,15.480,15.480,1,16.000,15.6745","2026-08-08 01:18,15.480,15.480,15.480,1,16.000,15.6745","2026-08-08 01:19,15.480,15.480,15.480,153,2398.000,15.6745","2026-08-08 01:20,15.480,15.480,15.480,4,63.000,15.6745","2026-08-08 01:21,15.480,15.480,15.480,11,172.000,15.6745","2026-08-08 01:22,15.480,15.480,15.480,117,1834.000,15.6745","2026-08-08 01:23,15.480,15.480,15.480,20,313.000,15.6745","2026-08-08 01:24,15.480,15.480,15.480,71,1112.000,15.6745","2026-08-08 01:25,15.490,15.490,15.480,175,2714.000,15.6743","2026-08-08 01:26,15.480,15.480,15.480,100,1536.000,15.6740","2026-08-08 01:27,15.480,15.480,15.480,3,47.000,15.6740","2026-08-08 01:28,15.480,15.480,15.480,89,1396.000,15.6740","2026-08-08 01:29,15.500,15.500,15.480,1261,19736.000,15.6738","2026-08-08 01:30,15.500,15.500,15.500,0,0.000,15.6738","2026-08-08 01:31,15.500,15.500,15.500,0,0.000,15.6738","2026-08-08 01:32,15.500,15.500,15.500,98,1536.000,15.6738","2026-08-08 01:33,15.500,15.500,15.500,293,4592.000,15.6738","2026-08-08 01:34,15.530,15.530,15.520,352,5440.000,15.6731","2026-08-08 01:35,15.520,15.530,15.520,140,2169.000,15.6729","2026-08-08 01:36,15.520,15.520,15.520,67,1050.000,15.6729","2026-08-08 01:37,15.520,15.520,15.520,1,16.000,15.6729","2026-08-08 01:38,15.520,15.520,15.520,230,3605.000,15.6729","2026-08-08 01:39,15.520,15.520,15.520,102,1599.000,15.6729","2026-08-08 01:40,15.520,15.520,15.520,334,5235.000,15.6729","2026-08-08 01:41,15.520,15.520,15.520,1,16.000,15.6729","2026-08-08 01:42,15.520,15.520,15.520,0,0.000,15.6729","2026-08-08 01:43,15.550,15.550,15.520,11115,172176.000,15.6572","2026-08-08 01:44,15.570,15.580,15.550,1430,22334.000,15.6568","2026-08-08 01:45,15.570,15.570,15.560,1400,21874.000,15.6565","2026-08-08 01:46,15.549,15.570,15.540,849,13167.000,15.6555","2026-08-08 01:47,15.549,15.549,15.549,8,125.000,15.6555","2026-08-08 01:48,15.549,15.549,15.549,94,1472.000,15.6555","2026-08-08 01:49,15.549,15.549,15.549,105,1644.000,15.6555","2026-08-08 01:50,15.549,15.549,15.549,20,313.000,15.6555","2026-08-08 01:51,15.549,15.549,15.549,0,0.000,15.6555","2026-08-08 01:52,15.550,15.550,15.549,349,5447.000,15.6554","2026-08-08 01:53,15.550,15.550,15.550,1,16.000,15.6554","2026-08-08 01:54,15.550,15.550,15.550,68,1066.000,15.6554","2026-08-08 01:55,15.550,15.550,15.550,1,16.000,15.6554","2026-08-08 01:56,15.550,15.550,15.550,0,0.000,15.6554","2026-08-08 01:57,15.550,15.550,15.550,0,0.000,15.6554","2026-08-08 01:58,15.550,15.550,15.550,117,1831.000,15.6554","2026-08-08 01:59,15.550,15.550,15.550,72,1128.000,15.6554","2026-08-08 02:00,15.550,15.550,15.550,1,16.000,15.6554","2026-08-08 02:01,15.565,15.565,15.550,206,3210.000,15.6553","2026-08-08 02:02,15.565,15.565,15.565,2,32.000,15.6553","2026-08-08 02:03,15.565,15.565,15.565,339,5264.000,15.6550","2026-08-08 02:04,15.565,15.565,15.565,0,0.000,15.6550","2026-08-08 02:05,15.565,15.565,15.565,9,141.000,15.6550","2026-08-08 02:06,15.540,15.565,15.540,1381,21514.000,15.6542","2026-08-08 02:07,15.540,15.540,15.540,24,376.000,15.6542","2026-08-08 02:08,15.540,15.540,15.540,102,1597.000,15.6542","2026-08-08 02:09,15.540,15.540,15.540,0,0.000,15.6542","2026-08-08 02:10,15.540,15.540,15.540,2,32.000,15.6542","2026-08-08 02:11,15.540,15.540,15.540,0,0.000,15.6542","2026-08-08 02:12,15.540,15.540,15.540,131,2051.000,15.6542","2026-08-08 02:13,15.520,15.545,15.520,728,11336.000,15.6537","2026-08-08 02:14,15.530,15.530,15.520,113,1750.000,15.6536","2026-08-08 02:15,15.530,15.530,15.530,3,47.000,15.6536","2026-08-08 02:16,15.530,15.530,15.530,1,16.000,15.6536","2026-08-08 02:17,15.530,15.530,15.530,289,4524.000,15.6536","2026-08-08 02:18,15.530,15.530,15.530,121,1894.000,15.6536","2026-08-08 02:19,15.530,15.530,15.530,0,0.000,15.6536","2026-08-08 02:20,15.530,15.530,15.530,210,3287.000,15.6536","2026-08-08 02:21,15.530,15.530,15.530,35,548.000,15.6536","2026-08-08 02:22,15.530,15.530,15.530,2,32.000,15.6536","2026-08-08 02:23,15.530,15.530,15.530,0,0.000,15.6536","2026-08-08 02:24,15.490,15.530,15.490,238,3699.000,15.6534","2026-08-08 02:25,15.490,15.490,15.490,28,438.000,15.6534","2026-08-08 02:26,15.490,15.490,15.490,103,1613.000,15.6534","2026-08-08 02:27,15.490,15.490,15.490,67,1049.000,15.6534","2026-08-08 02:28,15.490,15.490,15.490,3,47.000,15.6534","2026-08-08 02:29,15.490,15.490,15.490,4,63.000,15.6534","2026-08-08 02:30,15.490,15.490,15.490,120,1879.000,15.6534","2026-08-08 02:31,15.490,15.490,15.490,53,830.000,15.6534","2026-08-08 02:32,15.501,15.501,15.501,151,2335.000,15.6532","2026-08-08 02:33,15.501,15.501,15.501,1,16.000,15.6532","2026-08-08 02:34,15.501,15.501,15.501,136,2128.000,15.6532","2026-08-08 02:35,15.501,15.501,15.501,26,408.000,15.6532","2026-08-08 02:36,15.501,15.501,15.501,0,0.000,15.6532","2026-08-08 02:37,15.515,15.515,15.501,1507,23477.000,15.6524","2026-08-08 02:38,15.515,15.515,15.515,10,157.000,15.6524","2026-08-08 02:39,15.515,15.515,15.515,0,0.000,15.6524","2026-08-08 02:40,15.515,15.515,15.515,11,172.000,15.6524","2026-08-08 02:41,15.520,15.520,15.515,300,4676.000,15.6522","2026-08-08 02:42,15.500,15.500,15.500,880,13724.000,15.6519","2026-08-08 02:43,15.500,15.500,15.500,1,16.000,15.6519","2026-08-08 02:44,15.500,15.500,15.500,48,752.000,15.6519","2026-08-08 02:45,15.480,15.500,15.480,478,7426.000,15.6515","2026-08-08 02:46,15.480,15.480,15.480,238,3725.000,15.6515","2026-08-08 02:47,15.492,15.492,15.492,203,3125.000,15.6511","2026-08-08 02:48,15.492,15.492,15.492,1,16.000,15.6511","2026-08-08 02:49,15.492,15.492,15.492,134,2097.000,15.6511","2026-08-08 02:50,15.492,15.492,15.492,165,2583.000,15.6511","2026-08-08 02:51,15.492,15.492,15.492,15,235.000,15.6511","2026-08-08 02:52,15.492,15.492,15.492,0,0.000,15.6511","2026-08-08 02:53,15.492,15.492,15.492,3,47.000,15.6511","2026-08-08 02:54,15.492,15.492,15.492,13,204.000,15.6511","2026-08-08 02:55,15.520,15.520,15.480,1259,19530.000,15.6499","2026-08-08 02:56,15.520,15.520,15.520,0,0.000,15.6499","2026-08-08 02:57,15.500,15.500,15.500,202,3137.000,15.6497","2026-08-08 02:58,15.500,15.500,15.500,104,1627.000,15.6497","2026-08-08 02:59,15.500,15.500,15.500,12,188.000,15.6497","2026-08-08 03:00,15.500,15.500,15.500,289,4522.000,15.6497","2026-08-08 03:01,15.500,15.500,15.500,281,4397.000,15.6497","2026-08-08 03:02,15.600,15.600,15.580,371,5778.000,15.6495","2026-08-08 03:03,15.600,15.600,15.600,845,13205.000,15.6494","2026-08-08 03:04,15.600,15.600,15.600,7,110.000,15.6494","2026-08-08 03:05,15.600,15.600,15.600,186,2903.000,15.6493","2026-08-08 03:06,15.610,15.610,15.610,200,3117.000,15.6492","2026-08-08 03:07,15.610,15.610,15.610,115,1800.000,15.6492","2026-08-08 03:08,15.460,15.610,15.460,7981,124152.000,15.6444","2026-08-08 03:09,15.460,15.460,15.460,199,3113.000,15.6444","2026-08-08 03:10,15.460,15.460,15.460,13,203.000,15.6444","2026-08-08 03:11,15.460,15.460,15.460,0,0.000,15.6444","2026-08-08 03:12,15.460,15.460,15.460,163,2550.000,15.6444","2026-08-08 03:13,15.460,15.460,15.460,0,0.000,15.6444","2026-08-08 03:14,15.460,15.460,15.460,2,31.000,15.6444","2026-08-08 03:15,15.460,15.460,15.460,100,1533.000,15.6442","2026-08-08 03:16,15.570,15.570,15.460,116,1803.000,15.6441","2026-08-08 03:17,15.530,15.570,15.520,6304,97744.000,15.6387","2026-08-08 03:18,15.530,15.530,15.530,0,0.000,15.6387","2026-08-08 03:19,15.545,15.545,15.530,1016,15733.000,15.6377","2026-08-08 03:20,15.625,15.625,15.568,1394,21763.000,15.6375","2026-08-08 03:21,15.630,15.630,15.630,303,4742.000,15.6375","2026-08-08 03:22,15.630,15.630,15.630,132,2064.000,15.6375","2026-08-08 03:23,15.620,15.630,15.620,129,2015.000,15.6375","2026-08-08 03:24,15.620,15.620,15.620,74,1157.000,15.6375","2026-08-08 03:25,15.620,15.620,15.620,241,3767.000,15.6374","2026-08-08 03:26,15.620,15.620,15.620,114,1782.000,15.6374","2026-08-08 03:27,15.640,15.640,15.610,227,3545.000,15.6374","2026-08-08 03:28,15.650,15.650,15.640,211,3302.000,15.6374","2026-08-08 03:29,15.650,15.650,15.650,9,141.000,15.6374","2026-08-08 03:30,15.620,15.620,15.620,324,5057.000,15.6374","2026-08-08 03:31,15.620,15.620,15.620,265,4138.000,15.6373","2026-08-08 03:32,15.615,15.620,15.615,351,5480.000,15.6373","2026-08-08 03:33,15.590,15.615,15.590,1841,28774.000,15.6372","2026-08-08 03:34,15.590,15.590,15.590,61,953.000,15.6372","2026-08-08 03:35,15.590,15.590,15.590,31,485.000,15.6372","2026-08-08 03:36,15.590,15.590,15.590,165,2581.000,15.6372","2026-08-08 03:37,15.600,15.600,15.590,832,12965.000,15.6369","2026-08-08 03:38,15.600,15.610,15.600,397,6189.000,15.6368","2026-08-08 03:39,15.600,15.600,15.600,72,1126.000,15.6368","2026-08-08 03:40,15.600,15.600,15.600,0,0.000,15.6368","2026-08-08 03:41,15.560,15.600,15.545,1258,19630.000,15.6366","2026-08-08 03:42,15.570,15.590,15.560,335,5218.000,15.6365","2026-08-08 03:43,15.610,15.610,15.570,316,4937.000,15.6364","2026-08-08 03:44,15.610,15.610,15.610,144,2252.000,15.6364","2026-08-08 03:45,15.610,15.610,15.610,65,1017.000,15.6364","2026-08-08 03:46,15.595,15.610,15.595,671,10478.000,15.6363","2026-08-08 03:47,15.595,15.595,15.595,150,2346.000,15.6363","2026-08-08 03:48,15.620,15.620,15.595,208,3249.000,15.6363","2026-08-08 03:49,15.620,15.620,15.620,100,1564.000,15.6363","2026-08-08 03:50,15.620,15.620,15.620,161,2518.000,15.6363","2026-08-08 03:51,15.630,15.630,15.620,368,5754.000,15.6363","2026-08-08 03:52,15.630,15.630,15.610,1565,24460.000,15.6363","2026-08-08 03:53,15.610,15.630,15.590,1655,25825.000,15.6360","2026-08-08 03:54,15.600,15.610,15.600,339,5281.000,15.6358","2026-08-08 03:55,15.590,15.600,15.590,1387,21651.000,15.6356","2026-08-08 03:56,15.600,15.600,15.590,192,2996.000,15.6356","2026-08-08 03:57,15.550,15.600,15.550,2415,37651.000,15.6350","2026-08-08 03:58,15.590,15.590,15.550,1418,22094.000,15.6346","2026-08-08 03:59,15.610,15.615,15.580,2266,35396.000,15.6344","2026-08-08 04:00,15.620,15.620,15.585,19896,306485.000,15.6243"]}});