quotepushdata0({"rc":0,"rt":10,"svr":181670095,"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":14.3,"preClose":14.3,"beticks":"77400|77400|100800|77400|100800","trendsTotal":391,"time":1791403200,"kind":1,"prePrice":14.3,"tradePeriods":{"pre":null,"after":null,"pre_market":{"b":202610071600,"e":202610072130},"aft_hours":{"b":202610080400,"e":202610080800},"periods":[{"b":202610072130,"e":202610080400}]},"hisPrePrices":[{"date":20261007,"prePrice":14.3}],"trends":["2026-10-07 21:30,14.000,14.000,14.000,12251,171837.000,14.0264","2026-10-07 21:31,14.015,14.130,13.910,9762,137340.000,14.0453","2026-10-07 21:32,14.130,14.130,14.015,4008,56595.000,14.0569","2026-10-07 21:33,14.000,14.130,14.000,236,3309.000,14.0566","2026-10-07 21:34,14.015,14.015,14.015,1004,14056.000,14.0546","2026-10-07 21:35,13.920,14.015,13.920,110,1527.000,14.0539","2026-10-07 21:36,13.730,13.920,13.680,7059,98042.000,14.0201","2026-10-07 21:37,13.730,13.730,13.730,371,5157.000,14.0188","2026-10-07 21:38,13.879,13.879,13.730,401,5552.000,14.0169","2026-10-07 21:39,13.770,13.770,13.770,539,7371.000,14.0117","2026-10-07 21:40,13.765,13.770,13.765,497,6792.000,14.0070","2026-10-07 21:41,13.765,13.765,13.765,49,686.000,14.0070","2026-10-07 21:42,13.720,13.720,13.720,761,10471.000,14.0019","2026-10-07 21:43,13.720,13.720,13.720,146,2044.000,14.0019","2026-10-07 21:44,13.690,13.720,13.690,506,7038.000,14.0007","2026-10-07 21:45,13.700,13.700,13.690,1009,13804.000,13.9923","2026-10-07 21:46,13.700,13.700,13.700,36,504.000,13.9923","2026-10-07 21:47,13.715,13.763,13.700,1223,16894.000,13.9868","2026-10-07 21:48,13.715,13.715,13.715,48,671.000,13.9868","2026-10-07 21:49,13.640,13.715,13.640,468,6493.000,13.9855","2026-10-07 21:50,13.648,13.648,13.648,205,2815.000,13.9842","2026-10-07 21:51,13.635,13.635,13.635,477,6562.000,13.9816","2026-10-07 21:52,13.635,13.635,13.635,16,224.000,13.9816","2026-10-07 21:53,13.635,13.635,13.635,202,2824.000,13.9816","2026-10-07 21:54,13.635,13.635,13.635,312,4362.000,13.9816","2026-10-07 21:55,13.635,13.635,13.635,166,2322.000,13.9816","2026-10-07 21:56,13.635,13.635,13.635,132,1846.000,13.9816","2026-10-07 21:57,13.635,13.635,13.635,24,336.000,13.9816","2026-10-07 21:58,13.700,13.700,13.689,1467,20114.000,13.9725","2026-10-07 21:59,13.778,13.778,13.700,1004,13726.000,13.9657","2026-10-07 22:00,13.778,13.778,13.778,140,1955.000,13.9657","2026-10-07 22:01,13.778,13.778,13.778,17,238.000,13.9657","2026-10-07 22:02,13.778,13.778,13.778,0,0.000,13.9657","2026-10-07 22:03,13.778,13.778,13.778,15,209.000,13.9657","2026-10-07 22:04,13.752,13.752,13.752,148,2018.000,13.9646","2026-10-07 22:05,13.752,13.752,13.752,3,42.000,13.9646","2026-10-07 22:06,13.720,13.752,13.720,299,4099.000,13.9629","2026-10-07 22:07,13.690,13.720,13.690,551,7651.000,13.9619","2026-10-07 22:08,13.695,13.695,13.695,220,2987.000,13.9601","2026-10-07 22:09,13.695,13.695,13.695,9,126.000,13.9601","2026-10-07 22:10,13.720,13.720,13.720,100,1358.000,13.9593","2026-10-07 22:11,13.720,13.720,13.720,101,1410.000,13.9593","2026-10-07 22:12,13.720,13.720,13.720,1050,14285.000,13.9514","2026-10-07 22:13,13.720,13.720,13.720,3,42.000,13.9514","2026-10-07 22:14,13.720,13.720,13.720,26,362.000,13.9514","2026-10-07 22:15,13.685,13.720,13.685,198,2721.000,13.9505","2026-10-07 22:16,13.685,13.685,13.685,88,1228.000,13.9505","2026-10-07 22:17,13.685,13.685,13.685,54,753.000,13.9505","2026-10-07 22:18,13.720,13.720,13.685,1268,17601.000,13.9487","2026-10-07 22:19,13.720,13.720,13.720,32,445.000,13.9487","2026-10-07 22:20,13.705,13.720,13.700,716,9877.000,13.9465","2026-10-07 22:21,13.705,13.705,13.705,1022,13871.000,13.9389","2026-10-07 22:22,13.705,13.705,13.705,117,1631.000,13.9389","2026-10-07 22:23,13.720,13.720,13.720,460,6287.000,13.9365","2026-10-07 22:24,13.670,13.705,13.670,379,5133.000,13.9336","2026-10-07 22:25,13.705,13.740,13.670,369,5044.000,13.9318","2026-10-07 22:26,13.705,13.705,13.705,102,1422.000,13.9318","2026-10-07 22:27,13.750,13.750,13.705,704,9779.000,13.9312","2026-10-07 22:28,13.760,13.760,13.760,189,2606.000,13.9307","2026-10-07 22:29,13.760,13.760,13.760,0,0.000,13.9307","2026-10-07 22:30,13.760,13.760,13.760,7,98.000,13.9307","2026-10-07 22:31,13.760,13.760,13.760,46,641.000,13.9307","2026-10-07 22:32,13.760,13.760,13.760,201,2746.000,13.9297","2026-10-07 22:33,13.760,13.760,13.760,99,1379.000,13.9297","2026-10-07 22:34,13.760,13.760,13.760,3,42.000,13.9297","2026-10-07 22:35,13.770,13.814,13.770,662,9075.000,13.9269","2026-10-07 22:36,13.770,13.770,13.770,0,0.000,13.9269","2026-10-07 22:37,13.808,13.808,13.770,548,7565.000,13.9257","2026-10-07 22:38,13.808,13.808,13.808,0,0.000,13.9257","2026-10-07 22:39,13.808,13.808,13.808,0,0.000,13.9257","2026-10-07 22:40,13.808,13.808,13.808,106,1477.000,13.9257","2026-10-07 22:41,13.808,13.808,13.808,0,0.000,13.9257","2026-10-07 22:42,13.808,13.808,13.808,50,696.000,13.9257","2026-10-07 22:43,13.808,13.808,13.808,10,140.000,13.9257","2026-10-07 22:44,13.808,13.808,13.808,73,1017.000,13.9257","2026-10-07 22:45,13.810,13.810,13.801,387,5317.000,13.9244","2026-10-07 22:46,13.810,13.810,13.810,0,0.000,13.9244","2026-10-07 22:47,13.810,13.810,13.810,5,70.000,13.9244","2026-10-07 22:48,13.810,13.810,13.810,49,682.000,13.9244","2026-10-07 22:49,13.810,13.810,13.810,40,557.000,13.9244","2026-10-07 22:50,13.810,13.810,13.810,79,1100.000,13.9244","2026-10-07 22:51,13.780,13.810,13.780,2205,30655.000,13.9236","2026-10-07 22:52,13.780,13.780,13.780,0,0.000,13.9236","2026-10-07 22:53,13.780,13.800,13.780,590,8150.000,13.9225","2026-10-07 22:54,13.780,13.780,13.780,28,390.000,13.9225","2026-10-07 22:55,13.765,13.780,13.765,227,3109.000,13.9216","2026-10-07 22:56,13.765,13.765,13.765,34,473.000,13.9216","2026-10-07 22:57,13.765,13.765,13.765,5,70.000,13.9216","2026-10-07 22:58,13.765,13.765,13.765,15,209.000,13.9216","2026-10-07 22:59,13.790,13.790,13.780,923,12758.000,13.9201","2026-10-07 23:00,13.790,13.790,13.790,3,42.000,13.9201","2026-10-07 23:01,13.790,13.790,13.790,16,223.000,13.9201","2026-10-07 23:02,13.790,13.790,13.790,18,251.000,13.9201","2026-10-07 23:03,13.760,13.790,13.760,249,3439.000,13.9196","2026-10-07 23:04,13.760,13.760,13.760,0,0.000,13.9196","2026-10-07 23:05,13.760,13.760,13.760,0,0.000,13.9196","2026-10-07 23:06,13.755,13.760,13.755,346,4748.000,13.9185","2026-10-07 23:07,13.755,13.755,13.755,10,139.000,13.9185","2026-10-07 23:08,13.780,13.780,13.770,882,12184.000,13.9169","2026-10-07 23:09,13.780,13.780,13.780,71,988.000,13.9169","2026-10-07 23:10,13.780,13.780,13.780,2,28.000,13.9169","2026-10-07 23:11,13.780,13.780,13.780,464,6457.000,13.9169","2026-10-07 23:12,13.780,13.780,13.780,28,390.000,13.9169","2026-10-07 23:13,13.780,13.780,13.780,1,14.000,13.9169","2026-10-07 23:14,13.780,13.780,13.780,0,0.000,13.9169","2026-10-07 23:15,13.900,13.900,13.780,311,4311.000,13.9167","2026-10-07 23:16,13.900,13.900,13.900,0,0.000,13.9167","2026-10-07 23:17,13.825,13.825,13.825,364,5010.000,13.9158","2026-10-07 23:18,13.825,13.825,13.825,324,4460.000,13.9150","2026-10-07 23:19,13.825,13.825,13.825,1,14.000,13.9150","2026-10-07 23:20,13.825,13.825,13.825,10,139.000,13.9150","2026-10-07 23:21,13.825,13.825,13.825,200,2753.000,13.9145","2026-10-07 23:22,13.825,13.825,13.825,106,1475.000,13.9145","2026-10-07 23:23,13.849,13.849,13.825,542,7487.000,13.9137","2026-10-07 23:24,13.849,13.849,13.849,13,181.000,13.9137","2026-10-07 23:25,13.849,13.849,13.849,4,56.000,13.9137","2026-10-07 23:26,13.849,13.849,13.849,2,28.000,13.9137","2026-10-07 23:27,13.849,13.849,13.849,28,390.000,13.9137","2026-10-07 23:28,13.790,13.849,13.790,118,1622.000,13.9133","2026-10-07 23:29,13.830,13.830,13.830,253,3486.000,13.9128","2026-10-07 23:30,13.830,13.830,13.830,191,2657.000,13.9128","2026-10-07 23:31,13.830,13.830,13.830,163,2268.000,13.9128","2026-10-07 23:32,13.830,13.830,13.830,370,5148.000,13.9128","2026-10-07 23:33,13.860,13.860,13.835,5706,78708.000,13.9031","2026-10-07 23:34,13.860,13.860,13.860,5,70.000,13.9031","2026-10-07 23:35,13.860,13.860,13.860,10,139.000,13.9031","2026-10-07 23:36,13.860,13.860,13.860,0,0.000,13.9031","2026-10-07 23:37,13.860,13.860,13.860,21,292.000,13.9031","2026-10-07 23:38,13.860,13.860,13.860,4,56.000,13.9031","2026-10-07 23:39,13.860,13.860,13.860,92,1279.000,13.9031","2026-10-07 23:40,13.875,13.875,13.860,313,4348.000,13.9030","2026-10-07 23:41,13.875,13.875,13.875,18,250.000,13.9030","2026-10-07 23:42,13.875,13.875,13.875,6,83.000,13.9030","2026-10-07 23:43,13.875,13.875,13.875,111,1540.000,13.9030","2026-10-07 23:44,13.875,13.875,13.875,0,0.000,13.9030","2026-10-07 23:45,13.850,13.875,13.850,403,5595.000,13.9029","2026-10-07 23:46,13.835,13.835,13.835,100,1379.000,13.9027","2026-10-07 23:47,13.835,13.835,13.835,17,237.000,13.9027","2026-10-07 23:48,13.835,13.835,13.835,3,42.000,13.9027","2026-10-07 23:49,13.839,13.839,13.839,500,6900.000,13.9020","2026-10-07 23:50,13.839,13.839,13.839,0,0.000,13.9020","2026-10-07 23:51,13.830,13.830,13.830,132,1824.000,13.9018","2026-10-07 23:52,13.830,13.830,13.830,0,0.000,13.9018","2026-10-07 23:53,13.830,13.830,13.830,11,153.000,13.9018","2026-10-07 23:54,13.830,13.830,13.830,0,0.000,13.9018","2026-10-07 23:55,13.830,13.830,13.830,0,0.000,13.9018","2026-10-07 23:56,13.820,13.830,13.820,269,3713.000,13.9015","2026-10-07 23:57,13.820,13.820,13.820,0,0.000,13.9015","2026-10-07 23:58,13.820,13.820,13.820,3,42.000,13.9015","2026-10-07 23:59,13.820,13.820,13.820,0,0.000,13.9015","2026-10-08 00:00,13.820,13.820,13.820,0,0.000,13.9015","2026-10-08 00:01,13.820,13.820,13.820,0,0.000,13.9015","2026-10-08 00:02,13.820,13.820,13.820,307,4255.000,13.9013","2026-10-08 00:03,13.820,13.820,13.820,21,292.000,13.9013","2026-10-08 00:04,13.816,13.820,13.816,1000,13803.000,13.9000","2026-10-08 00:05,13.816,13.816,13.816,516,7172.000,13.9000","2026-10-08 00:06,13.875,13.875,13.816,1337,18556.000,13.8996","2026-10-08 00:07,13.875,13.875,13.875,1,14.000,13.8996","2026-10-08 00:08,13.875,13.875,13.875,0,0.000,13.8996","2026-10-08 00:09,13.864,13.875,13.864,233,3226.000,13.8994","2026-10-08 00:10,13.864,13.864,13.864,50,694.000,13.8994","2026-10-08 00:11,13.850,13.850,13.850,208,2875.000,13.8992","2026-10-08 00:12,13.850,13.850,13.850,0,0.000,13.8992","2026-10-08 00:13,13.850,13.850,13.850,40,556.000,13.8992","2026-10-08 00:14,13.850,13.850,13.850,0,0.000,13.8992","2026-10-08 00:15,13.850,13.850,13.850,0,0.000,13.8992","2026-10-08 00:16,13.850,13.850,13.850,0,0.000,13.8992","2026-10-08 00:17,13.850,13.850,13.850,0,0.000,13.8992","2026-10-08 00:18,13.850,13.850,13.850,168,2335.000,13.8992","2026-10-08 00:19,13.850,13.850,13.850,99,1376.000,13.8992","2026-10-08 00:20,13.850,13.850,13.850,100,1382.000,13.8991","2026-10-08 00:21,13.850,13.850,13.850,0,0.000,13.8991","2026-10-08 00:22,13.850,13.850,13.850,20,278.000,13.8991","2026-10-08 00:23,13.890,13.900,13.850,608,8448.000,13.8991","2026-10-08 00:24,13.890,13.890,13.890,12,167.000,13.8991","2026-10-08 00:25,13.890,13.890,13.890,0,0.000,13.8991","2026-10-08 00:26,13.890,13.890,13.890,38,528.000,13.8991","2026-10-08 00:27,13.902,13.920,13.902,335,4663.000,13.8992","2026-10-08 00:28,13.902,13.902,13.902,0,0.000,13.8992","2026-10-08 00:29,13.930,13.930,13.902,239,3327.000,13.8992","2026-10-08 00:30,13.930,13.930,13.930,0,0.000,13.8992","2026-10-08 00:31,13.930,13.930,13.930,28,389.000,13.8992","2026-10-08 00:32,13.900,13.930,13.900,335,4657.000,13.8992","2026-10-08 00:33,13.900,13.900,13.900,11,153.000,13.8992","2026-10-08 00:34,13.900,13.900,13.900,196,2725.000,13.8992","2026-10-08 00:35,13.900,13.900,13.900,20,278.000,13.8992","2026-10-08 00:36,13.900,13.900,13.900,1,14.000,13.8992","2026-10-08 00:37,13.900,13.900,13.900,0,0.000,13.8992","2026-10-08 00:38,13.900,13.900,13.900,104,1446.000,13.8992","2026-10-08 00:39,13.900,13.900,13.900,1,14.000,13.8992","2026-10-08 00:40,13.900,13.900,13.900,59,820.000,13.8992","2026-10-08 00:41,13.925,13.925,13.900,160,2230.000,13.8993","2026-10-08 00:42,13.925,13.925,13.925,9,125.000,13.8993","2026-10-08 00:43,13.925,13.925,13.925,0,0.000,13.8993","2026-10-08 00:44,13.930,13.930,13.925,1562,21785.000,13.9002","2026-10-08 00:45,13.930,13.930,13.930,0,0.000,13.9002","2026-10-08 00:46,13.920,13.930,13.920,509,7091.000,13.9004","2026-10-08 00:47,13.920,13.920,13.920,0,0.000,13.9004","2026-10-08 00:48,13.920,13.920,13.920,88,1223.000,13.9004","2026-10-08 00:49,13.920,13.920,13.920,0,0.000,13.9004","2026-10-08 00:50,13.920,13.920,13.920,358,4986.000,13.9006","2026-10-08 00:51,13.920,13.920,13.920,95,1321.000,13.9006","2026-10-08 00:52,13.920,13.920,13.920,392,5449.000,13.9006","2026-10-08 00:53,13.920,13.920,13.920,0,0.000,13.9006","2026-10-08 00:54,13.920,13.920,13.920,9,125.000,13.9006","2026-10-08 00:55,13.920,13.920,13.920,99,1376.000,13.9006","2026-10-08 00:56,13.920,13.920,13.920,0,0.000,13.9006","2026-10-08 00:57,13.920,13.920,13.920,22,306.000,13.9006","2026-10-08 00:58,13.920,13.925,13.920,579,8056.000,13.9006","2026-10-08 00:59,13.920,13.920,13.920,111,1543.000,13.9006","2026-10-08 01:00,13.920,13.920,13.920,117,1626.000,13.9006","2026-10-08 01:01,13.920,13.920,13.920,0,0.000,13.9006","2026-10-08 01:02,13.920,13.920,13.920,74,1029.000,13.9006","2026-10-08 01:03,13.920,13.920,13.920,0,0.000,13.9006","2026-10-08 01:04,13.920,13.920,13.920,75,1043.000,13.9006","2026-10-08 01:05,13.920,13.920,13.920,0,0.000,13.9006","2026-10-08 01:06,13.920,13.920,13.920,0,0.000,13.9006","2026-10-08 01:07,13.960,13.960,13.920,1143,15933.000,13.9012","2026-10-08 01:08,13.960,13.960,13.960,35,487.000,13.9012","2026-10-08 01:09,13.960,13.960,13.960,77,1070.000,13.9012","2026-10-08 01:10,13.960,13.960,13.960,0,0.000,13.9012","2026-10-08 01:11,13.960,13.960,13.960,161,2238.000,13.9012","2026-10-08 01:12,13.960,13.960,13.960,423,5880.000,13.9012","2026-10-08 01:13,13.960,13.960,13.960,0,0.000,13.9012","2026-10-08 01:14,13.960,13.960,13.960,460,6395.000,13.9012","2026-10-08 01:15,13.960,13.960,13.960,4,56.000,13.9012","2026-10-08 01:16,13.960,13.960,13.960,1,14.000,13.9012","2026-10-08 01:17,13.960,13.960,13.960,0,0.000,13.9012","2026-10-08 01:18,13.960,13.960,13.960,0,0.000,13.9012","2026-10-08 01:19,13.960,13.960,13.960,21,292.000,13.9012","2026-10-08 01:20,13.960,13.960,13.960,72,1001.000,13.9012","2026-10-08 01:21,13.960,13.960,13.960,18,250.000,13.9012","2026-10-08 01:22,13.960,13.960,13.960,0,0.000,13.9012","2026-10-08 01:23,13.960,13.960,13.960,0,0.000,13.9012","2026-10-08 01:24,13.960,13.960,13.960,0,0.000,13.9012","2026-10-08 01:25,13.960,13.960,13.960,0,0.000,13.9012","2026-10-08 01:26,13.960,13.960,13.960,66,917.000,13.9012","2026-10-08 01:27,13.910,13.960,13.910,523,7273.000,13.9012","2026-10-08 01:28,13.910,13.910,13.910,0,0.000,13.9012","2026-10-08 01:29,13.910,13.910,13.910,0,0.000,13.9012","2026-10-08 01:30,13.910,13.910,13.910,0,0.000,13.9012","2026-10-08 01:31,13.910,13.910,13.910,38,528.000,13.9012","2026-10-08 01:32,13.900,13.900,13.900,781,10855.000,13.9012","2026-10-08 01:33,13.900,13.900,13.900,18,250.000,13.9012","2026-10-08 01:34,13.900,13.900,13.900,0,0.000,13.9012","2026-10-08 01:35,13.900,13.900,13.900,4,56.000,13.9012","2026-10-08 01:36,13.900,13.900,13.900,0,0.000,13.9012","2026-10-08 01:37,13.900,13.900,13.900,0,0.000,13.9012","2026-10-08 01:38,13.900,13.900,13.900,29,403.000,13.9012","2026-10-08 01:39,13.900,13.900,13.900,72,1001.000,13.9012","2026-10-08 01:40,13.900,13.900,13.900,21,292.000,13.9012","2026-10-08 01:41,13.900,13.900,13.900,52,722.000,13.9012","2026-10-08 01:42,13.900,13.900,13.900,0,0.000,13.9012","2026-10-08 01:43,13.900,13.900,13.900,204,2836.000,13.9012","2026-10-08 01:44,13.900,13.900,13.900,72,1001.000,13.9012","2026-10-08 01:45,13.900,13.900,13.900,0,0.000,13.9012","2026-10-08 01:46,13.900,13.900,13.900,151,2099.000,13.9012","2026-10-08 01:47,13.900,13.900,13.900,197,2739.000,13.9012","2026-10-08 01:48,13.900,13.900,13.900,41,570.000,13.9012","2026-10-08 01:49,13.900,13.900,13.900,63,876.000,13.9012","2026-10-08 01:50,13.900,13.900,13.900,73,1015.000,13.9012","2026-10-08 01:51,13.905,13.905,13.900,559,7773.000,13.9012","2026-10-08 01:52,13.905,13.905,13.905,0,0.000,13.9012","2026-10-08 01:53,13.905,13.905,13.905,110,1529.000,13.9012","2026-10-08 01:54,13.905,13.905,13.905,8,111.000,13.9012","2026-10-08 01:55,13.905,13.905,13.905,0,0.000,13.9012","2026-10-08 01:56,13.905,13.905,13.905,122,1696.000,13.9012","2026-10-08 01:57,13.905,13.905,13.905,118,1640.000,13.9012","2026-10-08 01:58,13.905,13.905,13.905,444,6172.000,13.9012","2026-10-08 01:59,13.905,13.905,13.905,31,431.000,13.9012","2026-10-08 02:00,13.905,13.905,13.905,33,459.000,13.9012","2026-10-08 02:01,13.905,13.905,13.905,7,97.000,13.9012","2026-10-08 02:02,13.905,13.905,13.905,0,0.000,13.9012","2026-10-08 02:03,13.905,13.905,13.905,125,1738.000,13.9012","2026-10-08 02:04,13.905,13.905,13.905,0,0.000,13.9012","2026-10-08 02:05,13.905,13.905,13.905,0,0.000,13.9012","2026-10-08 02:06,13.880,13.905,13.880,868,12059.000,13.9011","2026-10-08 02:07,13.860,13.860,13.860,315,4358.000,13.9009","2026-10-08 02:08,13.860,13.860,13.860,0,0.000,13.9009","2026-10-08 02:09,13.848,13.860,13.848,229,3175.000,13.9008","2026-10-08 02:10,13.848,13.848,13.848,0,0.000,13.9008","2026-10-08 02:11,13.848,13.848,13.848,1,14.000,13.9008","2026-10-08 02:12,13.848,13.848,13.848,0,0.000,13.9008","2026-10-08 02:13,13.875,13.875,13.848,576,7993.000,13.9006","2026-10-08 02:14,13.850,13.875,13.850,331,4580.000,13.9004","2026-10-08 02:15,13.850,13.850,13.850,35,487.000,13.9004","2026-10-08 02:16,13.850,13.850,13.850,56,778.000,13.9004","2026-10-08 02:17,13.850,13.850,13.850,105,1460.000,13.9004","2026-10-08 02:18,13.850,13.850,13.850,0,0.000,13.9004","2026-10-08 02:19,13.850,13.850,13.850,28,389.000,13.9004","2026-10-08 02:20,13.860,13.880,13.850,1827,25320.000,13.8996","2026-10-08 02:21,13.860,13.860,13.860,0,0.000,13.8996","2026-10-08 02:22,13.860,13.860,13.860,0,0.000,13.8996","2026-10-08 02:23,13.860,13.860,13.860,65,903.000,13.8996","2026-10-08 02:24,13.860,13.860,13.860,88,1223.000,13.8996","2026-10-08 02:25,13.860,13.860,13.860,0,0.000,13.8996","2026-10-08 02:26,13.860,13.860,13.860,82,1140.000,13.8996","2026-10-08 02:27,13.860,13.860,13.860,0,0.000,13.8996","2026-10-08 02:28,13.860,13.860,13.860,36,500.000,13.8996","2026-10-08 02:29,13.860,13.860,13.860,172,2391.000,13.8996","2026-10-08 02:30,13.860,13.860,13.860,49,681.000,13.8996","2026-10-08 02:31,13.860,13.860,13.860,22,306.000,13.8996","2026-10-08 02:32,13.860,13.860,13.860,112,1556.000,13.8996","2026-10-08 02:33,13.870,13.870,13.870,140,1940.000,13.8995","2026-10-08 02:34,13.870,13.870,13.870,0,0.000,13.8995","2026-10-08 02:35,13.870,13.870,13.870,0,0.000,13.8995","2026-10-08 02:36,13.870,13.870,13.870,0,0.000,13.8995","2026-10-08 02:37,13.870,13.870,13.870,115,1599.000,13.8995","2026-10-08 02:38,13.870,13.870,13.870,0,0.000,13.8995","2026-10-08 02:39,13.890,13.890,13.870,326,4529.000,13.8995","2026-10-08 02:40,13.890,13.890,13.890,93,1293.000,13.8995","2026-10-08 02:41,13.890,13.890,13.890,40,556.000,13.8995","2026-10-08 02:42,13.890,13.890,13.890,11,153.000,13.8995","2026-10-08 02:43,13.890,13.890,13.890,0,0.000,13.8995","2026-10-08 02:44,13.890,13.890,13.890,0,0.000,13.8995","2026-10-08 02:45,13.864,13.864,13.864,1411,19536.000,13.8987","2026-10-08 02:46,13.864,13.864,13.864,127,1765.000,13.8987","2026-10-08 02:47,13.864,13.864,13.864,74,1029.000,13.8987","2026-10-08 02:48,13.864,13.864,13.864,0,0.000,13.8987","2026-10-08 02:49,13.864,13.864,13.864,170,2363.000,13.8987","2026-10-08 02:50,13.864,13.864,13.864,0,0.000,13.8987","2026-10-08 02:51,13.864,13.864,13.864,0,0.000,13.8987","2026-10-08 02:52,13.864,13.864,13.864,0,0.000,13.8987","2026-10-08 02:53,13.864,13.864,13.864,0,0.000,13.8987","2026-10-08 02:54,13.864,13.864,13.864,0,0.000,13.8987","2026-10-08 02:55,13.864,13.864,13.864,0,0.000,13.8987","2026-10-08 02:56,13.864,13.864,13.864,161,2237.000,13.8987","2026-10-08 02:57,13.864,13.864,13.864,0,0.000,13.8987","2026-10-08 02:58,13.864,13.864,13.864,1155,16053.000,13.8987","2026-10-08 02:59,13.864,13.864,13.864,2,28.000,13.8987","2026-10-08 03:00,13.864,13.864,13.864,220,3058.000,13.8987","2026-10-08 03:01,13.864,13.864,13.864,1,14.000,13.8987","2026-10-08 03:02,13.864,13.864,13.864,40,556.000,13.8987","2026-10-08 03:03,13.864,13.864,13.864,5,69.000,13.8987","2026-10-08 03:04,13.864,13.864,13.864,331,4600.000,13.8987","2026-10-08 03:05,13.864,13.864,13.864,149,2071.000,13.8987","2026-10-08 03:06,13.864,13.864,13.864,32,445.000,13.8987","2026-10-08 03:07,13.820,13.864,13.820,247,3415.000,13.8985","2026-10-08 03:08,13.820,13.820,13.820,105,1459.000,13.8985","2026-10-08 03:09,13.820,13.820,13.820,29,403.000,13.8985","2026-10-08 03:10,13.813,13.820,13.813,563,7759.000,13.8978","2026-10-08 03:11,13.813,13.813,13.813,0,0.000,13.8978","2026-10-08 03:12,13.813,13.813,13.813,0,0.000,13.8978","2026-10-08 03:13,13.813,13.813,13.813,105,1459.000,13.8978","2026-10-08 03:14,13.813,13.813,13.813,4,56.000,13.8978","2026-10-08 03:15,13.813,13.813,13.813,50,695.000,13.8978","2026-10-08 03:16,13.813,13.813,13.813,20,278.000,13.8978","2026-10-08 03:17,13.813,13.813,13.813,88,1223.000,13.8978","2026-10-08 03:18,13.813,13.813,13.813,68,945.000,13.8978","2026-10-08 03:19,13.813,13.813,13.813,1,14.000,13.8978","2026-10-08 03:20,13.813,13.813,13.813,27,375.000,13.8978","2026-10-08 03:21,13.813,13.813,13.813,172,2391.000,13.8978","2026-10-08 03:22,13.813,13.813,13.813,2,28.000,13.8978","2026-10-08 03:23,13.813,13.813,13.813,27,375.000,13.8978","2026-10-08 03:24,13.813,13.813,13.813,4,56.000,13.8978","2026-10-08 03:25,13.813,13.813,13.813,0,0.000,13.8978","2026-10-08 03:26,13.813,13.813,13.813,20,278.000,13.8978","2026-10-08 03:27,13.813,13.813,13.813,0,0.000,13.8978","2026-10-08 03:28,13.813,13.813,13.813,3,42.000,13.8978","2026-10-08 03:29,13.813,13.813,13.813,53,736.000,13.8978","2026-10-08 03:30,13.813,13.813,13.813,304,4226.000,13.8978","2026-10-08 03:31,13.813,13.813,13.813,46,639.000,13.8978","2026-10-08 03:32,13.813,13.813,13.813,193,2682.000,13.8978","2026-10-08 03:33,13.813,13.813,13.813,5,69.000,13.8978","2026-10-08 03:34,13.790,13.813,13.790,1012,14026.000,13.8974","2026-10-08 03:35,13.790,13.790,13.790,2,28.000,13.8974","2026-10-08 03:36,13.790,13.790,13.790,124,1724.000,13.8974","2026-10-08 03:37,13.790,13.790,13.790,7,98.000,13.8974","2026-10-08 03:38,13.790,13.790,13.790,135,1877.000,13.8974","2026-10-08 03:39,13.790,13.790,13.790,55,765.000,13.8974","2026-10-08 03:40,13.790,13.790,13.790,29,403.000,13.8974","2026-10-08 03:41,13.790,13.790,13.790,87,1209.000,13.8974","2026-10-08 03:42,13.790,13.790,13.790,382,5309.000,13.8974","2026-10-08 03:43,13.790,13.790,13.790,6,84.000,13.8974","2026-10-08 03:44,13.790,13.790,13.790,3,42.000,13.8974","2026-10-08 03:45,13.790,13.790,13.790,380,5283.000,13.8974","2026-10-08 03:46,13.790,13.790,13.790,55,765.000,13.8974","2026-10-08 03:47,13.790,13.790,13.760,1129,15431.000,13.8950","2026-10-08 03:48,13.790,13.790,13.790,2,28.000,13.8950","2026-10-08 03:49,13.800,13.800,13.750,4415,60290.000,13.8852","2026-10-08 03:50,13.800,13.800,13.800,9,125.000,13.8852","2026-10-08 03:51,13.800,13.800,13.800,69,958.000,13.8852","2026-10-08 03:52,13.770,13.800,13.750,7942,109219.000,13.8761","2026-10-08 03:53,13.770,13.770,13.770,256,3554.000,13.8761","2026-10-08 03:54,13.770,13.770,13.770,77,1069.000,13.8761","2026-10-08 03:55,13.770,13.770,13.770,145,2013.000,13.8761","2026-10-08 03:56,13.770,13.770,13.740,3875,53032.000,13.8700","2026-10-08 03:57,13.770,13.770,13.770,333,4619.000,13.8700","2026-10-08 03:58,13.725,13.770,13.725,371,5122.000,13.8698","2026-10-08 03:59,13.730,13.750,13.710,4702,64604.000,13.8649","2026-10-08 04:00,13.740,13.770,13.720,18087,247559.000,13.8389"]}});