quotepushdata0({"rc":0,"rt":10,"svr":177542535,"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":14.52,"preClose":14.52,"beticks":"77400|77400|100800|77400|100800","trendsTotal":391,"time":1781208000,"kind":1,"prePrice":14.52,"tradePeriods":{"pre":null,"after":null,"pre_market":{"b":202606111600,"e":202606112130},"aft_hours":{"b":202606120400,"e":202606120800},"periods":[{"b":202606112130,"e":202606120400}]},"hisPrePrices":[{"date":20260611,"prePrice":14.52}],"trends":["2026-06-11 21:30,14.520,14.520,14.520,5645,82081.000,14.5404","2026-06-11 21:31,14.680,14.680,14.520,2489,36598.000,14.5902","2026-06-11 21:32,14.620,14.680,14.620,267,3901.000,14.5908","2026-06-11 21:33,14.430,14.620,14.430,1791,26041.000,14.5818","2026-06-11 21:34,14.430,14.430,14.430,69,1007.000,14.5818","2026-06-11 21:35,14.430,14.430,14.430,161,2348.000,14.5818","2026-06-11 21:36,14.430,14.430,14.430,504,7350.000,14.5818","2026-06-11 21:37,14.430,14.430,14.430,186,2714.000,14.5818","2026-06-11 21:38,14.430,14.430,14.430,117,1707.000,14.5818","2026-06-11 21:39,14.430,14.430,14.430,136,1984.000,14.5818","2026-06-11 21:40,14.709,14.709,14.709,247,3651.000,14.5860","2026-06-11 21:41,14.610,14.740,14.610,6226,91849.000,14.6440","2026-06-11 21:42,14.540,14.708,14.480,2512,36610.000,14.6355","2026-06-11 21:43,14.540,14.540,14.540,101,1478.000,14.6355","2026-06-11 21:44,14.540,14.540,14.540,182,2664.000,14.6355","2026-06-11 21:45,14.540,14.540,14.540,210,3073.000,14.6355","2026-06-11 21:46,14.540,14.540,14.530,1182,17262.000,14.6338","2026-06-11 21:47,14.730,14.730,14.540,2859,41879.000,14.6354","2026-06-11 21:48,14.680,14.730,14.680,208,3051.000,14.6357","2026-06-11 21:49,14.680,14.680,14.680,57,834.000,14.6357","2026-06-11 21:50,14.700,14.766,14.680,829,12188.000,14.6379","2026-06-11 21:51,14.730,14.730,14.700,236,3472.000,14.6385","2026-06-11 21:52,14.800,14.800,14.720,2852,41839.000,14.6416","2026-06-11 21:53,14.800,14.800,14.800,59,864.000,14.6416","2026-06-11 21:54,14.680,14.800,14.680,288,4224.000,14.6418","2026-06-11 21:55,14.680,14.680,14.680,32,468.000,14.6418","2026-06-11 21:56,14.730,14.760,14.720,1934,28523.000,14.6484","2026-06-11 21:57,14.670,14.730,14.670,610,8940.000,14.6485","2026-06-11 21:58,14.670,14.670,14.670,414,6077.000,14.6489","2026-06-11 21:59,14.670,14.670,14.670,44,644.000,14.6489","2026-06-11 22:00,14.625,14.670,14.625,1244,18178.000,14.6476","2026-06-11 22:01,14.670,14.670,14.625,347,5094.000,14.6479","2026-06-11 22:02,14.670,14.670,14.670,73,1069.000,14.6479","2026-06-11 22:03,14.670,14.670,14.670,107,1567.000,14.6479","2026-06-11 22:04,14.670,14.670,14.670,2,29.000,14.6479","2026-06-11 22:05,14.660,14.670,14.620,3390,49593.000,14.6462","2026-06-11 22:06,14.700,14.700,14.660,692,10198.000,14.6479","2026-06-11 22:07,14.740,14.820,14.690,6533,96150.000,14.6580","2026-06-11 22:08,14.760,14.800,14.740,1145,17018.000,14.6631","2026-06-11 22:09,14.770,14.770,14.760,988,14507.000,14.6635","2026-06-11 22:10,14.770,14.770,14.770,224,3285.000,14.6635","2026-06-11 22:11,14.660,14.770,14.660,373,5476.000,14.6636","2026-06-11 22:12,14.660,14.660,14.660,136,1995.000,14.6636","2026-06-11 22:13,14.660,14.660,14.660,61,895.000,14.6636","2026-06-11 22:14,14.660,14.660,14.660,248,3638.000,14.6636","2026-06-11 22:15,14.710,14.710,14.660,414,6088.000,14.6640","2026-06-11 22:16,14.710,14.710,14.710,70,1026.000,14.6640","2026-06-11 22:17,14.710,14.710,14.710,97,1422.000,14.6640","2026-06-11 22:18,14.700,14.710,14.660,5465,80160.000,14.6644","2026-06-11 22:19,14.630,14.700,14.630,5027,73702.000,14.6641","2026-06-11 22:20,14.570,14.590,14.570,1111,16118.000,14.6612","2026-06-11 22:21,14.560,14.600,14.560,2005,29169.000,14.6576","2026-06-11 22:22,14.560,14.560,14.560,17,250.000,14.6576","2026-06-11 22:23,14.670,14.670,14.560,2993,43676.000,14.6546","2026-06-11 22:24,14.670,14.700,14.670,679,9964.000,14.6548","2026-06-11 22:25,14.720,14.720,14.660,861,12670.000,14.6556","2026-06-11 22:26,14.720,14.720,14.720,595,8770.000,14.6563","2026-06-11 22:27,14.680,14.720,14.680,1040,15266.000,14.6567","2026-06-11 22:28,14.610,14.660,14.610,874,12804.000,14.6566","2026-06-11 22:29,14.645,14.645,14.645,1109,16244.000,14.6565","2026-06-11 22:30,14.645,14.645,14.645,0,0.000,14.6565","2026-06-11 22:31,14.670,14.670,14.670,945,13861.000,14.6566","2026-06-11 22:32,14.670,14.670,14.670,151,2213.000,14.6566","2026-06-11 22:33,14.650,14.670,14.650,103,1508.000,14.6566","2026-06-11 22:34,14.650,14.650,14.650,139,2038.000,14.6566","2026-06-11 22:35,14.640,14.640,14.640,311,4553.000,14.6565","2026-06-11 22:36,14.700,14.700,14.640,1795,26350.000,14.6571","2026-06-11 22:37,14.720,14.720,14.720,316,4657.000,14.6574","2026-06-11 22:38,14.700,14.710,14.700,629,9259.000,14.6579","2026-06-11 22:39,14.700,14.700,14.700,0,0.000,14.6579","2026-06-11 22:40,14.700,14.730,14.685,1037,15282.000,14.6590","2026-06-11 22:41,14.700,14.700,14.700,13,191.000,14.6590","2026-06-11 22:42,14.680,14.680,14.680,100,1470.000,14.6591","2026-06-11 22:43,14.680,14.680,14.680,481,7051.000,14.6591","2026-06-11 22:44,14.640,14.680,14.640,342,5009.000,14.6590","2026-06-11 22:45,14.640,14.640,14.640,10,147.000,14.6590","2026-06-11 22:46,14.640,14.640,14.640,0,0.000,14.6590","2026-06-11 22:47,14.640,14.640,14.640,192,2814.000,14.6590","2026-06-11 22:48,14.630,14.640,14.630,135,1973.000,14.6589","2026-06-11 22:49,14.630,14.630,14.630,0,0.000,14.6589","2026-06-11 22:50,14.630,14.630,14.630,166,2434.000,14.6589","2026-06-11 22:51,14.630,14.630,14.630,10,147.000,14.6589","2026-06-11 22:52,14.715,14.720,14.600,4676,68564.000,14.6592","2026-06-11 22:53,14.700,14.720,14.700,23689,349583.000,14.6811","2026-06-11 22:54,14.660,14.660,14.660,910,13349.000,14.6810","2026-06-11 22:55,14.680,14.720,14.655,7905,116101.000,14.6815","2026-06-11 22:56,14.680,14.710,14.680,1545,22728.000,14.6819","2026-06-11 22:57,14.660,14.680,14.660,4575,67153.000,14.6817","2026-06-11 22:58,14.670,14.670,14.660,611,8960.000,14.6816","2026-06-11 22:59,14.670,14.670,14.670,206,3025.000,14.6816","2026-06-11 23:00,14.670,14.670,14.670,38,558.000,14.6816","2026-06-11 23:01,14.670,14.670,14.670,242,3554.000,14.6816","2026-06-11 23:02,14.630,14.645,14.600,14520,212263.000,14.6749","2026-06-11 23:03,14.565,14.630,14.540,16086,234754.000,14.6663","2026-06-11 23:04,14.620,14.620,14.565,936,13678.000,14.6660","2026-06-11 23:05,14.620,14.620,14.620,8,118.000,14.6660","2026-06-11 23:06,14.620,14.620,14.620,64,938.000,14.6660","2026-06-11 23:07,14.620,14.620,14.620,128,1878.000,14.6660","2026-06-11 23:08,14.650,14.650,14.620,1218,17850.000,14.6659","2026-06-11 23:09,14.630,14.650,14.630,334,4894.000,14.6659","2026-06-11 23:10,14.630,14.630,14.630,112,1643.000,14.6659","2026-06-11 23:11,14.630,14.630,14.630,134,1966.000,14.6659","2026-06-11 23:12,14.670,14.670,14.630,518,7598.000,14.6659","2026-06-11 23:13,14.680,14.700,14.670,783,11498.000,14.6660","2026-06-11 23:14,14.610,14.680,14.610,2095,30704.000,14.6659","2026-06-11 23:15,14.530,14.610,14.530,865,12586.000,14.6652","2026-06-11 23:16,14.560,14.560,14.530,828,12072.000,14.6648","2026-06-11 23:17,14.530,14.585,14.530,539,7809.000,14.6642","2026-06-11 23:18,14.565,14.565,14.530,1084,15732.000,14.6632","2026-06-11 23:19,14.595,14.600,14.565,897,13105.000,14.6629","2026-06-11 23:20,14.595,14.595,14.595,6,88.000,14.6629","2026-06-11 23:21,14.670,14.670,14.595,522,7643.000,14.6628","2026-06-11 23:22,14.640,14.670,14.640,405,5923.000,14.6627","2026-06-11 23:23,14.575,14.640,14.575,847,12377.000,14.6625","2026-06-11 23:24,14.575,14.575,14.575,65,953.000,14.6625","2026-06-11 23:25,14.575,14.575,14.575,70,1027.000,14.6625","2026-06-11 23:26,14.575,14.575,14.575,3,44.000,14.6625","2026-06-11 23:27,14.590,14.590,14.590,229,3346.000,14.6624","2026-06-11 23:28,14.592,14.592,14.592,103,1499.000,14.6623","2026-06-11 23:29,14.592,14.592,14.592,249,3651.000,14.6623","2026-06-11 23:30,14.592,14.592,14.592,66,969.000,14.6623","2026-06-11 23:31,14.605,14.605,14.592,422,6159.000,14.6622","2026-06-11 23:32,14.640,14.640,14.605,710,10408.000,14.6622","2026-06-11 23:33,14.650,14.650,14.640,210,3076.000,14.6621","2026-06-11 23:34,14.650,14.650,14.650,16,235.000,14.6621","2026-06-11 23:35,14.650,14.650,14.650,9,132.000,14.6621","2026-06-11 23:36,14.650,14.650,14.650,15,220.000,14.6621","2026-06-11 23:37,14.660,14.660,14.650,643,9427.000,14.6621","2026-06-11 23:38,14.665,14.690,14.630,850,12449.000,14.6620","2026-06-11 23:39,14.635,14.690,14.635,774,11336.000,14.6620","2026-06-11 23:40,14.620,14.620,14.620,419,6123.000,14.6618","2026-06-11 23:41,14.620,14.620,14.620,32,469.000,14.6618","2026-06-11 23:42,14.620,14.620,14.620,41,602.000,14.6618","2026-06-11 23:43,14.655,14.655,14.620,196,2874.000,14.6618","2026-06-11 23:44,14.640,14.660,14.640,1157,16936.000,14.6617","2026-06-11 23:45,14.650,14.650,14.640,431,6313.000,14.6616","2026-06-11 23:46,14.630,14.650,14.630,321,4700.000,14.6616","2026-06-11 23:47,14.630,14.630,14.630,551,8079.000,14.6616","2026-06-11 23:48,14.680,14.680,14.630,4852,71163.000,14.6617","2026-06-11 23:49,14.660,14.660,14.660,102,1495.000,14.6617","2026-06-11 23:50,14.640,14.660,14.640,435,6376.000,14.6617","2026-06-11 23:51,14.640,14.640,14.640,62,910.000,14.6617","2026-06-11 23:52,14.640,14.640,14.640,105,1539.000,14.6617","2026-06-11 23:53,14.640,14.640,14.640,117,1715.000,14.6617","2026-06-11 23:54,14.610,14.640,14.610,182,2659.000,14.6617","2026-06-11 23:55,14.610,14.610,14.610,7,103.000,14.6617","2026-06-11 23:56,14.590,14.600,14.590,720,10523.000,14.6615","2026-06-11 23:57,14.590,14.590,14.590,334,4898.000,14.6615","2026-06-11 23:58,14.590,14.590,14.590,163,2389.000,14.6615","2026-06-11 23:59,14.590,14.590,14.590,217,3182.000,14.6615","2026-06-12 00:00,14.655,14.655,14.590,915,13411.000,14.6615","2026-06-12 00:01,14.655,14.655,14.655,390,5720.000,14.6615","2026-06-12 00:02,14.655,14.655,14.655,13,190.000,14.6615","2026-06-12 00:03,14.650,14.655,14.650,1163,17033.000,14.6614","2026-06-12 00:04,14.620,14.620,14.620,142,2072.000,14.6613","2026-06-12 00:05,14.640,14.640,14.640,2746,40165.000,14.6608","2026-06-12 00:06,14.631,14.640,14.625,484,7084.000,14.6607","2026-06-12 00:07,14.631,14.631,14.631,1035,15176.000,14.6607","2026-06-12 00:08,14.631,14.631,14.631,26,385.000,14.6607","2026-06-12 00:09,14.675,14.675,14.631,1052,15429.000,14.6607","2026-06-12 00:10,14.675,14.675,14.675,5,74.000,14.6607","2026-06-12 00:11,14.695,14.695,14.695,247,3628.000,14.6608","2026-06-12 00:12,14.695,14.695,14.695,0,0.000,14.6608","2026-06-12 00:13,14.695,14.695,14.695,49,719.000,14.6608","2026-06-12 00:14,14.695,14.695,14.695,14,205.000,14.6608","2026-06-12 00:15,14.690,14.700,14.690,989,14537.000,14.6610","2026-06-12 00:16,14.740,14.740,14.690,412,6053.000,14.6610","2026-06-12 00:17,14.740,14.740,14.740,140,2053.000,14.6610","2026-06-12 00:18,14.700,14.700,14.700,504,7396.000,14.6611","2026-06-12 00:19,14.700,14.700,14.700,249,3651.000,14.6611","2026-06-12 00:20,14.710,14.710,14.700,115,1695.000,14.6611","2026-06-12 00:21,14.815,14.815,14.710,6666,98007.000,14.6625","2026-06-12 00:22,14.805,14.815,14.805,228,3368.000,14.6626","2026-06-12 00:23,14.805,14.805,14.805,189,2772.000,14.6626","2026-06-12 00:24,14.805,14.805,14.805,153,2243.000,14.6626","2026-06-12 00:25,14.805,14.805,14.805,56,821.000,14.6626","2026-06-12 00:26,14.770,14.805,14.770,1072,15756.000,14.6628","2026-06-12 00:27,14.770,14.785,14.760,1372,20175.000,14.6631","2026-06-12 00:28,14.770,14.770,14.770,189,2772.000,14.6631","2026-06-12 00:29,14.770,14.770,14.770,0,0.000,14.6631","2026-06-12 00:30,14.770,14.770,14.770,429,6310.000,14.6632","2026-06-12 00:31,14.760,14.775,14.760,260,3849.000,14.6634","2026-06-12 00:32,14.760,14.760,14.760,58,852.000,14.6634","2026-06-12 00:33,14.770,14.770,14.770,2758,40460.000,14.6635","2026-06-12 00:34,14.820,14.820,14.765,8753,128396.000,14.6637","2026-06-12 00:35,14.800,14.810,14.780,1320,19533.000,14.6645","2026-06-12 00:36,14.800,14.800,14.800,226,3315.000,14.6645","2026-06-12 00:37,14.800,14.800,14.800,7,103.000,14.6645","2026-06-12 00:38,14.760,14.760,14.760,201,2983.000,14.6647","2026-06-12 00:39,14.760,14.780,14.760,405,5994.000,14.6649","2026-06-12 00:40,14.740,14.760,14.740,307,4516.000,14.6650","2026-06-12 00:41,14.740,14.740,14.740,55,807.000,14.6650","2026-06-12 00:42,14.740,14.740,14.740,328,4811.000,14.6650","2026-06-12 00:43,14.720,14.740,14.720,116,1712.000,14.6650","2026-06-12 00:44,14.720,14.720,14.720,10,148.000,14.6650","2026-06-12 00:45,14.730,14.730,14.720,127,1874.000,14.6651","2026-06-12 00:46,14.730,14.730,14.730,373,5482.000,14.6652","2026-06-12 00:47,14.730,14.730,14.730,549,8051.000,14.6652","2026-06-12 00:48,14.710,14.730,14.710,5617,82419.000,14.6654","2026-06-12 00:49,14.710,14.710,14.710,8961,131417.000,14.6654","2026-06-12 00:50,14.672,14.710,14.672,305,4474.000,14.6654","2026-06-12 00:51,14.700,14.700,14.672,3226,47385.000,14.6657","2026-06-12 00:52,14.700,14.700,14.700,247,3622.000,14.6657","2026-06-12 00:53,14.710,14.710,14.700,205,3016.000,14.6657","2026-06-12 00:54,14.690,14.690,14.690,981,14416.000,14.6658","2026-06-12 00:55,14.690,14.690,14.690,18,264.000,14.6658","2026-06-12 00:56,14.650,14.665,14.630,802,11748.000,14.6658","2026-06-12 00:57,14.650,14.650,14.650,181,2655.000,14.6658","2026-06-12 00:58,14.660,14.670,14.660,575,8432.000,14.6658","2026-06-12 00:59,14.660,14.660,14.660,101,1481.000,14.6658","2026-06-12 01:00,14.660,14.660,14.660,12,176.000,14.6658","2026-06-12 01:01,14.660,14.660,14.660,658,9651.000,14.6658","2026-06-12 01:02,14.660,14.660,14.660,0,0.000,14.6658","2026-06-12 01:03,14.660,14.660,14.660,1,15.000,14.6658","2026-06-12 01:04,14.660,14.660,14.660,266,3901.000,14.6658","2026-06-12 01:05,14.660,14.660,14.660,5,74.000,14.6658","2026-06-12 01:06,14.660,14.660,14.660,1,15.000,14.6658","2026-06-12 01:07,14.660,14.660,14.660,0,0.000,14.6658","2026-06-12 01:08,14.650,14.665,14.650,373,5467.000,14.6658","2026-06-12 01:09,14.685,14.685,14.650,985,14441.000,14.6657","2026-06-12 01:10,14.685,14.685,14.685,3,44.000,14.6657","2026-06-12 01:11,14.710,14.710,14.685,138,2032.000,14.6658","2026-06-12 01:12,14.710,14.710,14.710,62,909.000,14.6658","2026-06-12 01:13,14.680,14.710,14.680,848,12449.000,14.6658","2026-06-12 01:14,14.670,14.680,14.670,342,5017.000,14.6658","2026-06-12 01:15,14.670,14.670,14.670,29,426.000,14.6658","2026-06-12 01:16,14.660,14.680,14.660,2375,34812.000,14.6658","2026-06-12 01:17,14.690,14.695,14.660,928,13628.000,14.6658","2026-06-12 01:18,14.695,14.695,14.695,285,4185.000,14.6659","2026-06-12 01:19,14.695,14.695,14.695,0,0.000,14.6659","2026-06-12 01:20,14.700,14.700,14.700,202,2976.000,14.6659","2026-06-12 01:21,14.690,14.700,14.690,201,2957.000,14.6659","2026-06-12 01:22,14.720,14.720,14.690,119,1756.000,14.6660","2026-06-12 01:23,14.720,14.720,14.690,1041,15319.000,14.6662","2026-06-12 01:24,14.714,14.720,14.714,108,1593.000,14.6662","2026-06-12 01:25,14.730,14.730,14.730,146,2153.000,14.6663","2026-06-12 01:26,14.735,14.735,14.730,136,2008.000,14.6663","2026-06-12 01:27,14.740,14.740,14.735,213,3139.000,14.6664","2026-06-12 01:28,14.760,14.760,14.740,944,13862.000,14.6665","2026-06-12 01:29,14.910,14.910,14.760,7342,108982.000,14.6716","2026-06-12 01:30,15.010,15.010,14.910,6893,103361.000,14.6801","2026-06-12 01:31,15.040,15.080,15.010,5270,78367.000,14.6838","2026-06-12 01:32,14.960,15.100,14.960,2993,44585.000,14.6862","2026-06-12 01:33,15.005,15.005,14.960,747,11153.000,14.6868","2026-06-12 01:34,15.120,15.120,15.005,898,13349.000,14.6874","2026-06-12 01:35,15.030,15.130,15.030,1661,24881.000,14.6892","2026-06-12 01:36,15.040,15.070,15.030,689,10333.000,14.6900","2026-06-12 01:37,15.040,15.040,15.040,609,9083.000,14.6905","2026-06-12 01:38,15.040,15.040,15.040,186,2733.000,14.6905","2026-06-12 01:39,15.150,15.150,15.040,711,10861.000,14.6920","2026-06-12 01:40,15.185,15.185,15.150,857,12892.000,14.6931","2026-06-12 01:41,15.220,15.220,15.150,2323,35697.000,14.6987","2026-06-12 01:42,15.220,15.220,15.180,4752,71608.000,14.7049","2026-06-12 01:43,15.220,15.220,15.220,906,13322.000,14.7049","2026-06-12 01:44,15.260,15.260,15.260,1100,16830.000,14.7072","2026-06-12 01:45,15.250,15.250,15.250,2267,35723.000,14.7154","2026-06-12 01:46,15.220,15.260,15.220,609,9265.000,14.7165","2026-06-12 01:47,15.155,15.220,15.145,646,9843.000,14.7176","2026-06-12 01:48,15.155,15.155,15.155,77,1133.000,14.7176","2026-06-12 01:49,15.155,15.155,15.155,60,883.000,14.7176","2026-06-12 01:50,15.155,15.155,15.155,101,1486.000,14.7176","2026-06-12 01:51,15.170,15.170,15.140,1706,26152.000,14.7212","2026-06-12 01:52,15.140,15.170,15.140,849,12647.000,14.7217","2026-06-12 01:53,15.145,15.150,15.140,640,9588.000,14.7223","2026-06-12 01:54,15.180,15.180,15.145,517,7791.000,14.7229","2026-06-12 01:55,15.180,15.180,15.180,238,3682.000,14.7235","2026-06-12 01:56,15.145,15.180,15.145,263,3955.000,14.7238","2026-06-12 01:57,15.160,15.170,15.145,1425,21367.000,14.7251","2026-06-12 01:58,15.170,15.170,15.160,190,2884.000,14.7254","2026-06-12 01:59,15.170,15.170,15.170,77,1134.000,14.7254","2026-06-12 02:00,15.110,15.170,15.110,1118,16701.000,14.7262","2026-06-12 02:01,15.110,15.110,15.110,38,560.000,14.7262","2026-06-12 02:02,15.050,15.110,15.050,374,5571.000,14.7264","2026-06-12 02:03,15.050,15.050,15.050,11,162.000,14.7264","2026-06-12 02:04,14.930,15.050,14.930,4937,73816.000,14.7301","2026-06-12 02:05,14.950,14.950,14.930,594,8965.000,14.7308","2026-06-12 02:06,14.980,14.980,14.950,631,9344.000,14.7310","2026-06-12 02:07,14.945,14.980,14.945,403,6020.000,14.7313","2026-06-12 02:08,14.950,14.950,14.945,251,3783.000,14.7315","2026-06-12 02:09,14.950,14.954,14.950,1109,16814.000,14.7331","2026-06-12 02:10,14.950,14.950,14.950,193,2844.000,14.7331","2026-06-12 02:11,14.950,14.950,14.950,116,1751.000,14.7332","2026-06-12 02:12,14.925,14.950,14.910,955,14266.000,14.7339","2026-06-12 02:13,14.925,14.925,14.925,36,529.000,14.7339","2026-06-12 02:14,14.960,14.965,14.925,228,3449.000,14.7342","2026-06-12 02:15,14.960,14.960,14.960,180,2652.000,14.7342","2026-06-12 02:16,14.960,14.960,14.960,219,3226.000,14.7342","2026-06-12 02:17,14.960,14.960,14.960,169,2490.000,14.7342","2026-06-12 02:18,15.025,15.025,14.960,1844,27887.000,14.7365","2026-06-12 02:19,15.035,15.035,15.035,599,9175.000,14.7376","2026-06-12 02:20,15.010,15.035,15.010,400,5948.000,14.7378","2026-06-12 02:21,15.010,15.010,15.010,39,574.000,14.7378","2026-06-12 02:22,15.010,15.010,15.010,47,691.000,14.7378","2026-06-12 02:23,14.980,15.010,14.980,369,5485.000,14.7379","2026-06-12 02:24,14.980,14.980,14.980,1432,21104.000,14.7379","2026-06-12 02:25,14.980,14.980,14.980,58,854.000,14.7379","2026-06-12 02:26,14.960,14.980,14.940,1384,20530.000,14.7384","2026-06-12 02:27,14.960,14.980,14.960,856,12809.000,14.7390","2026-06-12 02:28,14.960,14.960,14.960,103,1518.000,14.7390","2026-06-12 02:29,14.960,14.960,14.960,16,235.000,14.7390","2026-06-12 02:30,14.960,14.960,14.960,65,959.000,14.7390","2026-06-12 02:31,14.960,14.960,14.960,153,2255.000,14.7390","2026-06-12 02:32,14.960,14.960,14.960,0,0.000,14.7390","2026-06-12 02:33,14.970,15.000,14.970,450,6781.000,14.7394","2026-06-12 02:34,14.970,14.970,14.970,172,2535.000,14.7394","2026-06-12 02:35,14.960,14.970,14.960,125,1886.000,14.7396","2026-06-12 02:36,14.975,14.975,14.960,257,3834.000,14.7397","2026-06-12 02:37,14.975,14.975,14.975,28,412.000,14.7397","2026-06-12 02:38,14.975,14.975,14.975,110,1621.000,14.7397","2026-06-12 02:39,14.975,14.975,14.975,47,693.000,14.7397","2026-06-12 02:40,14.975,14.975,14.975,279,4111.000,14.7397","2026-06-12 02:41,14.975,14.975,14.975,107,1577.000,14.7397","2026-06-12 02:42,14.990,14.990,14.975,248,3703.000,14.7399","2026-06-12 02:43,14.990,14.990,14.990,133,2009.000,14.7400","2026-06-12 02:44,14.990,14.990,14.990,273,4024.000,14.7400","2026-06-12 02:45,14.995,14.995,14.990,211,3159.000,14.7402","2026-06-12 02:46,14.995,14.995,14.995,399,5883.000,14.7402","2026-06-12 02:47,14.995,14.995,14.995,62,914.000,14.7402","2026-06-12 02:48,14.995,14.995,14.995,11,162.000,14.7402","2026-06-12 02:49,14.995,14.995,14.995,14,207.000,14.7402","2026-06-12 02:50,14.995,14.995,14.995,213,3140.000,14.7402","2026-06-12 02:51,14.995,14.995,14.995,54,797.000,14.7402","2026-06-12 02:52,14.995,14.995,14.995,3,44.000,14.7402","2026-06-12 02:53,15.080,15.100,14.995,2461,37417.000,14.7438","2026-06-12 02:54,15.080,15.080,15.080,108,1592.000,14.7438","2026-06-12 02:55,15.080,15.090,15.070,990,14888.000,14.7447","2026-06-12 02:56,15.050,15.080,15.050,257,3913.000,14.7450","2026-06-12 02:57,15.050,15.050,15.050,346,5162.000,14.7452","2026-06-12 02:58,15.050,15.050,15.050,21,310.000,14.7452","2026-06-12 02:59,15.050,15.050,15.050,68,1003.000,14.7452","2026-06-12 03:00,15.080,15.080,15.080,160,2459.000,14.7455","2026-06-12 03:01,15.110,15.110,15.080,1486,22335.000,14.7468","2026-06-12 03:02,15.135,15.135,15.110,728,11271.000,14.7485","2026-06-12 03:03,15.135,15.135,15.135,85,1254.000,14.7485","2026-06-12 03:04,15.180,15.180,15.170,939,14630.000,14.7509","2026-06-12 03:05,15.090,15.180,15.090,130,1986.000,14.7511","2026-06-12 03:06,15.110,15.110,15.090,852,12780.000,14.7517","2026-06-12 03:07,15.087,15.110,15.080,931,13866.000,14.7521","2026-06-12 03:08,15.087,15.087,15.087,5,75.000,14.7521","2026-06-12 03:09,15.070,15.087,15.070,215,3236.000,14.7523","2026-06-12 03:10,15.070,15.070,15.070,22,327.000,14.7523","2026-06-12 03:11,15.070,15.070,15.070,59,872.000,14.7523","2026-06-12 03:12,15.090,15.090,15.070,377,5630.000,14.7525","2026-06-12 03:13,15.140,15.140,15.090,893,13469.000,14.7534","2026-06-12 03:14,15.133,15.150,15.133,1243,19095.000,14.7557","2026-06-12 03:15,15.110,15.133,15.110,534,8022.000,14.7562","2026-06-12 03:16,15.110,15.110,15.110,25,370.000,14.7562","2026-06-12 03:17,15.115,15.115,15.110,1212,18590.000,14.7583","2026-06-12 03:18,15.115,15.115,15.115,1634,25164.000,14.7614","2026-06-12 03:19,15.115,15.115,15.115,22,325.000,14.7614","2026-06-12 03:20,15.115,15.115,15.115,246,3631.000,14.7614","2026-06-12 03:21,15.180,15.180,15.115,356,5420.000,14.7619","2026-06-12 03:22,15.180,15.180,15.180,30,444.000,14.7619","2026-06-12 03:23,15.180,15.180,15.180,38,561.000,14.7619","2026-06-12 03:24,15.155,15.180,15.155,519,8046.000,14.7631","2026-06-12 03:25,15.170,15.170,15.155,255,3846.000,14.7633","2026-06-12 03:26,15.190,15.190,15.170,598,9155.000,14.7643","2026-06-12 03:27,15.185,15.185,15.185,1609,23986.000,14.7649","2026-06-12 03:28,15.185,15.185,15.185,94,1389.000,14.7649","2026-06-12 03:29,15.185,15.185,15.185,35,517.000,14.7649","2026-06-12 03:30,15.185,15.185,15.185,36,532.000,14.7649","2026-06-12 03:31,15.250,15.250,15.185,4982,76561.000,14.7737","2026-06-12 03:32,15.260,15.260,15.250,1947,29798.000,14.7767","2026-06-12 03:33,15.285,15.285,15.260,1500,22561.000,14.7778","2026-06-12 03:34,15.250,15.285,15.250,485,7351.000,14.7784","2026-06-12 03:35,15.185,15.250,15.185,841,12756.000,14.7793","2026-06-12 03:36,15.210,15.210,15.185,360,5408.000,14.7796","2026-06-12 03:37,15.230,15.235,15.210,1954,30432.000,14.7840","2026-06-12 03:38,15.210,15.230,15.210,525,7928.000,14.7845","2026-06-12 03:39,15.210,15.210,15.210,214,3165.000,14.7845","2026-06-12 03:40,15.190,15.210,15.170,1414,21296.000,14.7856","2026-06-12 03:41,15.190,15.190,15.190,57,844.000,14.7856","2026-06-12 03:42,15.190,15.190,15.190,99,1465.000,14.7856","2026-06-12 03:43,15.190,15.190,15.190,38,562.000,14.7856","2026-06-12 03:44,15.170,15.190,15.170,915,14074.000,14.7871","2026-06-12 03:45,15.170,15.170,15.170,34,504.000,14.7871","2026-06-12 03:46,15.170,15.170,15.170,255,3773.000,14.7871","2026-06-12 03:47,15.152,15.170,15.121,544,8417.000,14.7882","2026-06-12 03:48,15.120,15.152,15.120,2868,44170.000,14.7931","2026-06-12 03:49,15.120,15.120,15.120,142,2101.000,14.7931","2026-06-12 03:50,15.120,15.120,15.120,11,163.000,14.7931","2026-06-12 03:51,15.120,15.120,15.120,122,1806.000,14.7931","2026-06-12 03:52,15.110,15.120,15.110,856,12789.000,14.7935","2026-06-12 03:53,15.110,15.110,15.110,219,3239.000,14.7935","2026-06-12 03:54,15.155,15.160,15.110,489,7457.000,14.7941","2026-06-12 03:55,15.150,15.160,15.150,1654,24753.000,14.7949","2026-06-12 03:56,15.195,15.195,15.150,1132,17113.000,14.7959","2026-06-12 03:57,15.220,15.220,15.185,1444,22065.000,14.7978","2026-06-12 03:58,15.250,15.250,15.225,1365,20991.000,14.8000","2026-06-12 03:59,15.230,15.250,15.210,8422,126484.000,14.8049","2026-06-12 04:00,15.230,15.270,15.220,28439,437635.000,14.8385"]}});