{"generated_at":"2026-05-24T02:30:16.331Z","widgets_fetched_at":1779589815036,"ai_insights":{"narrative_bullets":["Fear & Greed 25 (Extreme Fear), down 3 points vs ~24h ago.","BTC perpetual funding ~0.009% (+0.0014 vs ~24h ago).","BTC dominance 59.87% (up 0.01 pp vs last daily snapshot before now).","BTC long/short (accounts) ~1.22.","Altcoin season index 74 (% of top-100 alts beating BTC on 30d).","On-chain fees: ETH ~25 gwei; SOL ~0.00001 SOL/tx (approx); BNB ~0.1 gwei; BTC ~1 sat/vB.","Global crypto market cap ~$2.65T (down 0.18% vs nearest prior daily snapshot).","ETF netflows (2026-05-22): BTC -105200000, ETH -6600000.","Stablecoin complex ~$271.42B aggregate market cap.","Stablecoin exchange netflow (aggregate): +0.","BTC liquidation / positioning context is in widgets.liquidationHeatmap.","Model electricity cost to mine 1 BTC ~$52.2k (illustrative range ~$27k–$125k by power price & rig efficiency)."],"notes":["Fear & Greed is typically one daily reading; 24h/7d comparisons use the latest history point at or before that offset.","Dominance history is UTC-midnight snapshots when DB backfill is present.","Market-cap % uses DB daily snapshots; not tick-level.","btcMiningCost is electricity-only; see widgets.btcMiningCost.note for limits."],"fear_and_greed":{"value_now":25,"label":"Extreme Fear","change_points_vs_approx_24h_ago":-3,"change_points_vs_approx_7d_ago":-2,"hyperscanner_score_minus100_to_100":-48,"trend":"mixed"},"btc_perp_funding":{"pct_now":0.009,"change_pct_vs_approx_24h":0.0013999999999999985},"btc_dominance":{"dominance_pct_now":59.87,"change_vs_prior_daily_snapshot":0.01},"btc_long_short":{"ratio":1.2153,"long_pct":"54.9","short_pct":"45.1","change_vs_approx_24h":0.115,"estimated":false},"altcoin_season":{"index_now":74,"change_vs_approx_7d":null},"gas_snapshot":{"eth_gwei":25,"sol_tx_sol":0.00001,"bnb_gwei":0.1,"btc_sat_vb":1},"global_market_cap":{"usd":2645798127201.5386,"approx_trillions":2.646,"change_pct_vs_nearest_prior_daily_snapshot":-0.18},"etf_flows":{"as_of_date":"2026-05-22","btc_netflow":-105200000,"eth_netflow":-6600000},"stablecoins":{"aggregate_market_cap_usd":271419820356.21857,"top_symbols":["USDT","USDC","DAI","TUSD"],"exchange_netflow_aggregate":0},"liquidation":{"available":true,"shape":"object"},"btc_mining_cost_model_usd":{"mid":52153,"low":26598,"high":125168,"spot_btc_usd":76757.57},"headline_vote_totals_24h":{"window":"24h","bullish":0,"bearish":0,"total":0}},"news":{"generated_at":"2026-05-24T02:30:16.328Z","window_hours":6,"headline_count":23,"headlines":[{"title":"Twenty-seven nations activate World Bank emergency financing amid Iran war","source":"Crypto Briefing","published":"2026-05-24T02:23:01.000Z","url":"https://cryptobriefing.com/world-bank-emergency-financing-iran-war/","source_count_same_story":1},{"title":"Stablecoin issuer StablR potentially exploited for over $3M in dual contract attack: ZachXBT","source":"Crypto Briefing","published":"2026-05-24T02:12:07.000Z","url":"https://cryptobriefing.com/stablecoin-issuer-stablr-hit-suspected-3m-smart-contract-exploit-zachxbt/","source_count_same_story":1},{"title":"EDGE price prediction – Analyzing why the altcoin’s stay above $1.1 is at risk","source":"AMBCrypto","published":"2026-05-24T02:00:07.000Z","url":"https://ambcrypto.com/edge-price-prediction-analyzing-why-the-altcoins-stay-above-1-1-is-at-risk/","source_count_same_story":1},{"title":"This Week in Crypto: Bitcoin Swing, Iran Deal, Cardano Risk and More","source":"BeInCrypto","published":"2026-05-24T01:43:33.000Z","url":"https://beincrypto.com/this-week-in-crypto-bitcoin-iran-deal-altcoins/","source_count_same_story":1},{"title":"Trump says Iran deal reopening Strait of Hormuz 'largely negotiated,' will be announced soon","source":"CNBC Markets","published":"2026-05-24T01:17:29.000Z","url":"https://www.cnbc.com/2026/05/23/us-iran-war-talks.html","source_count_same_story":1},{"title":"South Korea to debut single-stock leveraged ETFs linked to Samsung and SK Hynix this week","source":"Crypto Briefing","published":"2026-05-24T01:13:40.000Z","url":"https://cryptobriefing.com/south-korea-single-stock-leveraged-etfs-samsung-sk-hynix/","source_count_same_story":1},{"title":"Trump postpones AI executive order after David Sacks warns of regulatory risks","source":"Crypto Briefing","published":"2026-05-24T01:07:03.000Z","url":"https://cryptobriefing.com/trump-postpones-ai-executive-order-sacks/","source_count_same_story":1},{"title":"Iran agrees to reopen Strait of Hormuz, halting tolls and fighting","source":"Crypto Briefing","published":"2026-05-24T01:03:21.000Z","url":"https://cryptobriefing.com/iran-agrees-to-reopen-strait-of-hormuz-halting-tolls-and-fighting/","source_count_same_story":1},{"title":"U.S. Congress launches insider trading probe into Polymarket, Kalshi","source":"AMBCrypto","published":"2026-05-24T01:00:48.000Z","url":"https://ambcrypto.com/u-s-congress-launches-insider-trading-probe-into-polymarket-kalshi/","source_count_same_story":1},{"title":"White House Shooting Disrupts High-Stakes Weekend as Trump Pushes Iran Peace Deal","source":"BeInCrypto","published":"2026-05-24T00:37:06.000Z","url":"https://beincrypto.com/white-house-shooting-us-iran-deal-weekend/","source_count_same_story":1},{"title":"Trump says U.S.-Iran peace deal to reopen Strait of Hormuz 'largely negotiated'","source":"Seeking Alpha Crypto","published":"2026-05-24T00:26:17.000Z","url":"https://seekingalpha.com/news/4596494-trump-says-u-s-iran-peace-deal-to-reopen-strait-of-hormuz-largely-negotiated?utm_source=feed_news_all&utm_medium=referral&feed_item_type=news","source_count_same_story":1},{"title":"2 Days Left: XRP Amendment With Rare 100% Consensus Eyes Activation","source":"U.Today","published":"2026-05-24T00:15:00.000Z","url":"https://u.today/2-days-left-xrp-amendment-with-rare-100-consensus-eyes-activation","source_count_same_story":1},{"title":"Turtle strengthens bridge-risk controls after LayerZero exploit  – Confidence recovering?","source":"AMBCrypto","published":"2026-05-24T00:00:37.000Z","url":"https://ambcrypto.com/turtle-strengthens-bridge-risk-controls-after-layerzero-exploit-confidence-recovering/","source_count_same_story":1},{"title":"70% of all crypto wrench attacks happen in France: Report","source":"CoinTelegraph","published":"2026-05-23T23:07:19.000Z","url":"https://cointelegraph.com/news/70-crypto-wrench-attacks-happen-france?utm_source=rss_feed&utm_medium=rss&utm_campaign=rss_partner_inbound","source_count_same_story":1},{"title":"Corporations now own 6% of all Ethereum: Is ETH an institutional favorite?","source":"AMBCrypto","published":"2026-05-23T23:00:43.000Z","url":"https://ambcrypto.com/corporations-now-own-6-of-all-ethereum-is-eth-an-institutional-favorite/","source_count_same_story":1},{"title":"Pudgy Penguins down 14% after 712 mln token unlock: Can PENGU rebound?","source":"AMBCrypto","published":"2026-05-23T22:30:39.000Z","url":"https://ambcrypto.com/pudgy-penguins-down-14-after-712-mln-token-unlock-can-pengu-rebound/","source_count_same_story":1},{"title":"Bitcoin Recovers as US-Iran Peace Deal Reportedly Signed, Altcoins Gain Big","source":"BeInCrypto","published":"2026-05-23T21:42:29.000Z","url":"https://beincrypto.com/us-iran-war-end-bitcoin-ai-privacy-coins-rally/","source_count_same_story":1},{"title":"Bernie Sanders Questions Elon Musk on Universal High Income","source":"BeInCrypto","published":"2026-05-23T21:05:13.000Z","url":"https://beincrypto.com/sanders-musk-universal-high-income-funding/","source_count_same_story":1},{"title":"Analyst Highlights Ethereum ‘Kill Zone’ That Shows The Best Time To Buy","source":"NewsBTC","published":"2026-05-23T21:00:45.000Z","url":"https://www.newsbtc.com/altcoin/analyst-highlights-ethereum-kill-zone-that-shows-the-best-time-to-buy/","source_count_same_story":1},{"title":"XRP Exchange Reserve Drops to 2.70 Billion Amid Market Volatility","source":"U.Today","published":"2026-05-23T21:00:00.000Z","url":"https://u.today/xrp-exchange-reserve-drops-to-270-billion-amid-market-volatility","source_count_same_story":1},{"title":"Bitcoin heads higher as President Trump announces Iran peace agreement","source":"CoinDesk","published":"2026-05-23T20:52:21.000Z","url":"https://www.coindesk.com/markets/2026/05/23/bitcoin-heads-higher-as-president-trump-announces-iran-peace-agreement","source_count_same_story":1},{"title":"Analysts forecast a Bitcoin crash to the $60K level, revisiting 2026 low","source":"CoinTelegraph","published":"2026-05-23T20:49:12.000Z","url":"https://cointelegraph.com/news/analysts-forecast-bitcoin-crash-60k-february-low?utm_source=rss_feed&utm_medium=rss&utm_campaign=rss_partner_inbound","source_count_same_story":1},{"title":"BitMine Could Enter Russell 3000 Index With Ethereum Treasury","source":"BeInCrypto","published":"2026-05-23T20:37:07.000Z","url":"https://beincrypto.com/ethereum-bitmine-russell-3000-index/","source_count_same_story":1}],"top_repeated":[],"repeated_stories":[]},"economic_calendar":{"window_utc":"2026-05-24 … 2026-05-27","count_in_window":287,"highlights":[{"date":"2026-05-25","time":"1:00 PM","title":"Interest Rate Decision","country":"IL","impact":"Medium","forecast":null,"previous":null,"impRank":2},{"date":"2026-05-25","time":"11:30 AM","title":"BCB Focus Market Readout","country":"BR","impact":"Medium","forecast":null,"previous":null,"impRank":2},{"date":"2026-05-25","time":"12:00 PM","title":"Balance of Trade","country":"MX","impact":"Medium","forecast":null,"previous":null,"impRank":2},{"date":"2026-05-25","time":"12:30 PM","title":"Chicago Fed National Activity Index","country":"US","impact":"Medium","forecast":null,"previous":null,"impRank":2},{"date":"2026-05-25","time":"9:00 AM","title":"FDI (YTD) YoY","country":"CN","impact":"Medium","forecast":null,"previous":null,"impRank":2},{"date":"2026-05-26","time":"1:00 PM","title":"S&P/Case-Shiller Home Price YoY","country":"US","impact":"Medium","forecast":null,"previous":null,"impRank":2},{"date":"2026-05-26","time":"10:00 AM","title":"CBI Distributive Trades","country":"GB","impact":"Medium","forecast":null,"previous":null,"impRank":2},{"date":"2026-05-26","time":"12:30 PM","title":"Chicago Fed National Activity Index","country":"US","impact":"Medium","forecast":null,"previous":null,"impRank":2},{"date":"2026-05-26","time":"2:00 PM","title":"CB Consumer Confidence","country":"US","impact":"Medium","forecast":null,"previous":null,"impRank":2},{"date":"2026-05-26","time":"2:30 PM","title":"Dallas Fed Manufacturing Index","country":"US","impact":"Medium","forecast":null,"previous":null,"impRank":2},{"date":"2026-05-26","time":"7:30 AM","title":"Unemployment Rate","country":"PL","impact":"Medium","forecast":null,"previous":null,"impRank":2},{"date":"2026-05-26","time":"9:00 PM","title":"Business Confidence","country":"KR","impact":"Medium","forecast":null,"previous":null,"impRank":2},{"date":"2026-05-27","time":"1:30 AM","title":"Construction Work Done QoQ","country":"AU","impact":"Medium","forecast":null,"previous":null,"impRank":2},{"date":"2026-05-27","time":"1:30 AM","title":"Inflation Rate MoM","country":"AU","impact":"Medium","forecast":null,"previous":null,"impRank":2}]},"twitter_preview":null,"widgets":{"fearGreed":{"fearAndGreed":{"value":25,"classification":"Extreme Fear","timestamp":1779580800000,"lastUpdate":"2026-05-24T00:00:00.000Z"},"history":[{"value":25,"classification":"Extreme Fear","timestamp":1779580800000,"date":"5/24/2026"},{"value":28,"classification":"Fear","timestamp":1779494400000,"date":"5/23/2026"},{"value":28,"classification":"Fear","timestamp":1779408000000,"date":"5/22/2026"},{"value":29,"classification":"Fear","timestamp":1779321600000,"date":"5/21/2026"},{"value":27,"classification":"Fear","timestamp":1779235200000,"date":"5/20/2026"},{"value":25,"classification":"Extreme Fear","timestamp":1779148800000,"date":"5/19/2026"},{"value":28,"classification":"Fear","timestamp":1779062400000,"date":"5/18/2026"},{"value":27,"classification":"Fear","timestamp":1778976000000,"date":"5/17/2026"},{"value":31,"classification":"Fear","timestamp":1778889600000,"date":"5/16/2026"},{"value":43,"classification":"Fear","timestamp":1778803200000,"date":"5/15/2026"},{"value":34,"classification":"Fear","timestamp":1778716800000,"date":"5/14/2026"},{"value":42,"classification":"Fear","timestamp":1778630400000,"date":"5/13/2026"},{"value":49,"classification":"Neutral","timestamp":1778544000000,"date":"5/12/2026"},{"value":48,"classification":"Neutral","timestamp":1778457600000,"date":"5/11/2026"},{"value":47,"classification":"Neutral","timestamp":1778371200000,"date":"5/10/2026"},{"value":38,"classification":"Fear","timestamp":1778284800000,"date":"5/9/2026"},{"value":38,"classification":"Fear","timestamp":1778198400000,"date":"5/8/2026"},{"value":47,"classification":"Neutral","timestamp":1778112000000,"date":"5/7/2026"},{"value":46,"classification":"Fear","timestamp":1778025600000,"date":"5/6/2026"},{"value":50,"classification":"Neutral","timestamp":1777939200000,"date":"5/5/2026"},{"value":40,"classification":"Fear","timestamp":1777852800000,"date":"5/4/2026"},{"value":47,"classification":"Neutral","timestamp":1777766400000,"date":"5/3/2026"},{"value":39,"classification":"Fear","timestamp":1777680000000,"date":"5/2/2026"},{"value":26,"classification":"Fear","timestamp":1777593600000,"date":"5/1/2026"},{"value":29,"classification":"Fear","timestamp":1777507200000,"date":"4/30/2026"},{"value":26,"classification":"Fear","timestamp":1777420800000,"date":"4/29/2026"},{"value":33,"classification":"Fear","timestamp":1777334400000,"date":"4/28/2026"},{"value":47,"classification":"Neutral","timestamp":1777248000000,"date":"4/27/2026"},{"value":33,"classification":"Fear","timestamp":1777161600000,"date":"4/26/2026"},{"value":31,"classification":"Fear","timestamp":1777075200000,"date":"4/25/2026"}]},"altcoinSeason":{"altSeasonIndex":{"value":74,"timestamp":1779589815348},"history":[{"value":33,"timestamp":1779059037899,"date":"2026-05-17"},{"value":32,"timestamp":1779146729484,"date":"2026-05-18"},{"value":38,"timestamp":1779172653031,"date":"2026-05-19"},{"value":33,"timestamp":1779259254350,"date":"2026-05-20"},{"value":36,"timestamp":1779345759373,"date":"2026-05-21"},{"value":61,"timestamp":1779432159241,"date":"2026-05-22"},{"value":75,"timestamp":1779518559273,"date":"2026-05-23"}]},"etfFlows":{"flows":{"btc":{"netflow":-105200000,"inflow":0,"outflow":105200000,"timestamp":1779408000000},"eth":{"netflow":-6600000,"inflow":0,"outflow":6600000,"timestamp":1779408000000},"timestamp":1779408000000,"date":"2026-05-22","source":"coinmarketcap_api"},"btcHistory":[{"value":-630400000,"timestamp":1778630400000,"date":"2026-05-13"},{"value":124500000,"timestamp":1778716800000,"date":"2026-05-14"},{"value":-290400000,"timestamp":1778803200000,"date":"2026-05-15"},{"value":-648600000,"timestamp":1779062400000,"date":"2026-05-18"},{"value":-342725000,"timestamp":1779148800000,"date":"2026-05-19"},{"value":-71600000,"timestamp":1779235200000,"date":"2026-05-20"},{"value":-102405000,"timestamp":1779321600000,"date":"2026-05-21"}],"ethHistory":[{"value":-35100000,"timestamp":1778630400000,"date":"2026-05-13"},{"value":-2000000,"timestamp":1778716800000,"date":"2026-05-14"},{"value":-65700000,"timestamp":1778803200000,"date":"2026-05-15"},{"value":-84200000,"timestamp":1779062400000,"date":"2026-05-18"},{"value":-62300000,"timestamp":1779148800000,"date":"2026-05-19"},{"value":-32500000,"timestamp":1779235200000,"date":"2026-05-20"},{"value":-35900000,"timestamp":1779321600000,"date":"2026-05-21"}]},"fundingRate":{"fundingRate":{"symbol":"BTCUSDT","fundingRate":0.009,"fundingTime":1779580800011,"timestamp":1779589815345,"source":"binance","primary":true},"history":[{"fundingRate":0.0026999999999999997,"timestamp":1779004801000,"date":"5/17/2026"},{"fundingRate":0.0009,"timestamp":1779033601000,"date":"5/17/2026"},{"fundingRate":0.0006000000000000001,"timestamp":1779062401000,"date":"5/18/2026"},{"fundingRate":0.004,"timestamp":1779091201000,"date":"5/18/2026"},{"fundingRate":0.0055000000000000005,"timestamp":1779120001000,"date":"5/18/2026"},{"fundingRate":0.0019000000000000002,"timestamp":1779148801000,"date":"5/19/2026"},{"fundingRate":0.0006000000000000001,"timestamp":1779177601000,"date":"5/19/2026"},{"fundingRate":0.0077,"timestamp":1779206401000,"date":"5/19/2026"},{"fundingRate":0.0088,"timestamp":1779235201000,"date":"5/20/2026"},{"fundingRate":0.0043,"timestamp":1779264001000,"date":"5/20/2026"},{"fundingRate":0.0017,"timestamp":1779292801000,"date":"5/20/2026"},{"fundingRate":0.006200000000000001,"timestamp":1779321601000,"date":"5/21/2026"},{"fundingRate":-0.0005,"timestamp":1779350401000,"date":"5/21/2026"},{"fundingRate":0.0098,"timestamp":1779379201000,"date":"5/21/2026"},{"fundingRate":0.0022,"timestamp":1779408001000,"date":"5/22/2026"},{"fundingRate":0.0009,"timestamp":1779436801000,"date":"5/22/2026"},{"fundingRate":0.0083,"timestamp":1779465601000,"date":"5/22/2026"},{"fundingRate":0.007600000000000001,"timestamp":1779494401000,"date":"5/23/2026"},{"fundingRate":0.007600000000000001,"timestamp":1779523201000,"date":"5/23/2026"},{"fundingRate":0.0005,"timestamp":1779552001000,"date":"5/23/2026"},{"fundingRate":-0.0072,"timestamp":1779580801000,"date":"5/24/2026"}]},"bitcoinDominance":{"dominance":{"dominance":59.868682517619,"timestamp":1779589815261},"history":[{"dominance":59.54,"timestamp":1779062400000,"date":"5/18/2026"},{"dominance":59.95,"timestamp":1779148800000,"date":"5/19/2026"},{"dominance":59.75,"timestamp":1779235200000,"date":"5/20/2026"},{"dominance":60.16,"timestamp":1779321600000,"date":"5/21/2026"},{"dominance":59.98,"timestamp":1779408000000,"date":"5/22/2026"},{"dominance":59.86,"timestamp":1779494400000,"date":"5/23/2026"},{"dominance":59.92,"timestamp":1779580800000,"date":"5/24/2026"}]},"longShortRatio":{"ratio":{"symbol":"BTCUSDT","longShortRatio":1.2153,"longPercent":"54.9","shortPercent":"45.1","timestamp":1779589500000,"source":"binance","primary":true},"history":[{"longShortRatio":1.26,"timestamp":1779071416323,"date":"5/18/2026"},{"longShortRatio":1.19,"timestamp":1779157816323,"date":"5/19/2026"},{"longShortRatio":1.19,"timestamp":1779244216323,"date":"5/20/2026"},{"longShortRatio":1.28,"timestamp":1779330616323,"date":"5/21/2026"},{"longShortRatio":1.19,"timestamp":1779417016323,"date":"5/22/2026"},{"longShortRatio":1.1,"timestamp":1779503416323,"date":"5/23/2026"},{"longShortRatio":1.13,"timestamp":1779589816323,"date":"5/24/2026"}]},"gasPrices":{"gasPrices":{"eth":25,"sol":0.00001,"bnb":0.1,"btc":1},"history":{"eth":[{"value":25,"timestamp":1777075206018,"date":"2026-04-25"},{"value":25,"timestamp":1777161605939,"date":"2026-04-26"},{"value":25,"timestamp":1777248006290,"date":"2026-04-27"},{"value":25,"timestamp":1777334405801,"date":"2026-04-28"},{"value":25,"timestamp":1777420806039,"date":"2026-04-29"},{"value":25,"timestamp":1777507205952,"date":"2026-04-30"},{"value":25,"timestamp":1777593606236,"date":"2026-05-01"},{"value":25,"timestamp":1777680005936,"date":"2026-05-02"},{"value":25,"timestamp":1777766406211,"date":"2026-05-03"},{"value":25,"timestamp":1777852806002,"date":"2026-05-04"},{"value":25,"timestamp":1777939206176,"date":"2026-05-05"},{"value":25,"timestamp":1778025605948,"date":"2026-05-06"},{"value":25,"timestamp":1778112005898,"date":"2026-05-07"},{"value":25,"timestamp":1778198406169,"date":"2026-05-08"},{"value":25,"timestamp":1778284806117,"date":"2026-05-09"},{"value":25,"timestamp":1778371205966,"date":"2026-05-10"},{"value":25,"timestamp":1778457606652,"date":"2026-05-11"},{"value":25,"timestamp":1778559846451,"date":"2026-05-12"},{"value":25,"timestamp":1778638047614,"date":"2026-05-13"},{"value":25,"timestamp":1778716805940,"date":"2026-05-14"},{"value":25,"timestamp":1778828007109,"date":"2026-05-15"},{"value":25,"timestamp":1778889605807,"date":"2026-05-16"},{"value":25,"timestamp":1778976005928,"date":"2026-05-17"},{"value":25,"timestamp":1779148619940,"date":"2026-05-18"},{"value":25,"timestamp":1779234060225,"date":"2026-05-19"},{"value":25,"timestamp":1779258670027,"date":"2026-05-20"},{"value":25,"timestamp":1779321605843,"date":"2026-05-21"},{"value":25,"timestamp":1779408006040,"date":"2026-05-22"},{"value":25,"timestamp":1779494405805,"date":"2026-05-23"},{"value":25,"timestamp":1779580805875,"date":"2026-05-24"}],"sol":[{"value":0,"timestamp":1777075206018,"date":"2026-04-25"},{"value":0,"timestamp":1777161605939,"date":"2026-04-26"},{"value":0,"timestamp":1777248006290,"date":"2026-04-27"},{"value":0,"timestamp":1777334405801,"date":"2026-04-28"},{"value":0,"timestamp":1777420806039,"date":"2026-04-29"},{"value":0,"timestamp":1777507205952,"date":"2026-04-30"},{"value":0,"timestamp":1777593606236,"date":"2026-05-01"},{"value":0,"timestamp":1777680005936,"date":"2026-05-02"},{"value":0,"timestamp":1777766406211,"date":"2026-05-03"},{"value":0,"timestamp":1777852806002,"date":"2026-05-04"},{"value":0,"timestamp":1777939206176,"date":"2026-05-05"},{"value":0,"timestamp":1778025605948,"date":"2026-05-06"},{"value":0,"timestamp":1778112005898,"date":"2026-05-07"},{"value":0,"timestamp":1778198406169,"date":"2026-05-08"},{"value":0,"timestamp":1778284806117,"date":"2026-05-09"},{"value":0,"timestamp":1778371205966,"date":"2026-05-10"},{"value":0,"timestamp":1778457606652,"date":"2026-05-11"},{"value":0,"timestamp":1778559846998,"date":"2026-05-12"},{"value":0,"timestamp":1778638048164,"date":"2026-05-13"},{"value":0,"timestamp":1778716805940,"date":"2026-05-14"},{"value":0,"timestamp":1778828007660,"date":"2026-05-15"},{"value":0,"timestamp":1778889605807,"date":"2026-05-16"},{"value":0,"timestamp":1778976005928,"date":"2026-05-17"},{"value":0,"timestamp":1779148620527,"date":"2026-05-18"},{"value":0,"timestamp":1779234060796,"date":"2026-05-19"},{"value":0,"timestamp":1779258670582,"date":"2026-05-20"},{"value":0,"timestamp":1779321605843,"date":"2026-05-21"},{"value":0,"timestamp":1779408006040,"date":"2026-05-22"},{"value":0,"timestamp":1779494405805,"date":"2026-05-23"},{"value":0,"timestamp":1779580805875,"date":"2026-05-24"}],"bnb":[{"value":0.1,"timestamp":1777075206018,"date":"2026-04-25"},{"value":0.1,"timestamp":1777161605939,"date":"2026-04-26"},{"value":0.1,"timestamp":1777248006290,"date":"2026-04-27"},{"value":0.1,"timestamp":1777334405801,"date":"2026-04-28"},{"value":0.1,"timestamp":1777420806039,"date":"2026-04-29"},{"value":0.1,"timestamp":1777507205952,"date":"2026-04-30"},{"value":0.1,"timestamp":1777593606236,"date":"2026-05-01"},{"value":0.1,"timestamp":1777680005936,"date":"2026-05-02"},{"value":0.1,"timestamp":1777766406211,"date":"2026-05-03"},{"value":0.1,"timestamp":1777852806002,"date":"2026-05-04"},{"value":0.1,"timestamp":1777939206176,"date":"2026-05-05"},{"value":0.1,"timestamp":1778025605948,"date":"2026-05-06"},{"value":0.1,"timestamp":1778112005898,"date":"2026-05-07"},{"value":0.1,"timestamp":1778198406169,"date":"2026-05-08"},{"value":0.1,"timestamp":1778284806117,"date":"2026-05-09"},{"value":0.1,"timestamp":1778371205966,"date":"2026-05-10"},{"value":0.1,"timestamp":1778457606652,"date":"2026-05-11"},{"value":0.1,"timestamp":1778559857938,"date":"2026-05-12"},{"value":0.1,"timestamp":1778638048717,"date":"2026-05-13"},{"value":0.1,"timestamp":1778716805940,"date":"2026-05-14"},{"value":0.1,"timestamp":1778828017866,"date":"2026-05-15"},{"value":0.1,"timestamp":1778889605807,"date":"2026-05-16"},{"value":0.1,"timestamp":1778976005928,"date":"2026-05-17"},{"value":0.1,"timestamp":1779148621117,"date":"2026-05-18"},{"value":0.1,"timestamp":1779234061389,"date":"2026-05-19"},{"value":0.1,"timestamp":1779258671136,"date":"2026-05-20"},{"value":0.1,"timestamp":1779321605843,"date":"2026-05-21"},{"value":0.1,"timestamp":1779408006040,"date":"2026-05-22"},{"value":0.1,"timestamp":1779494405805,"date":"2026-05-23"},{"value":0.1,"timestamp":1779580805875,"date":"2026-05-24"}],"btc":[{"value":1,"timestamp":1777075206018,"date":"2026-04-25"},{"value":1,"timestamp":1777161605939,"date":"2026-04-26"},{"value":1,"timestamp":1777248006290,"date":"2026-04-27"},{"value":1,"timestamp":1777334405801,"date":"2026-04-28"},{"value":1,"timestamp":1777420806039,"date":"2026-04-29"},{"value":1,"timestamp":1777507205952,"date":"2026-04-30"},{"value":1,"timestamp":1777593606236,"date":"2026-05-01"},{"value":1,"timestamp":1777680005936,"date":"2026-05-02"},{"value":1,"timestamp":1777766406211,"date":"2026-05-03"},{"value":1,"timestamp":1777852806002,"date":"2026-05-04"},{"value":1,"timestamp":1777939206176,"date":"2026-05-05"},{"value":1,"timestamp":1778025605948,"date":"2026-05-06"},{"value":1,"timestamp":1778112005898,"date":"2026-05-07"},{"value":1,"timestamp":1778198406169,"date":"2026-05-08"},{"value":1,"timestamp":1778284806117,"date":"2026-05-09"},{"value":1,"timestamp":1778371205966,"date":"2026-05-10"},{"value":1,"timestamp":1778457606652,"date":"2026-05-11"},{"value":15,"timestamp":1778559858483,"date":"2026-05-12"},{"value":15,"timestamp":1778638049269,"date":"2026-05-13"},{"value":1,"timestamp":1778716805940,"date":"2026-05-14"},{"value":15,"timestamp":1778828027935,"date":"2026-05-15"},{"value":1,"timestamp":1778889605807,"date":"2026-05-16"},{"value":1,"timestamp":1778976005928,"date":"2026-05-17"},{"value":15,"timestamp":1779148630655,"date":"2026-05-18"},{"value":15,"timestamp":1779234061965,"date":"2026-05-19"},{"value":15,"timestamp":1779258671691,"date":"2026-05-20"},{"value":1,"timestamp":1779321605843,"date":"2026-05-21"},{"value":1,"timestamp":1779408006040,"date":"2026-05-22"},{"value":1,"timestamp":1779494405805,"date":"2026-05-23"},{"value":1,"timestamp":1779580805875,"date":"2026-05-24"}]}},"marketCaps":{"TOTAL":2645798127201.5386,"TOTAL2":1110176692906.482,"TOTAL3":854673806400.2141,"history":{"TOTAL":[{"timestamp":1776988800000,"value":2693885194018.32},{"timestamp":1777248000000,"value":2709272614571.07},{"timestamp":1778371200000,"value":2772870705823.27},{"timestamp":1778544000000,"value":2809389156096.01},{"timestamp":1778803200000,"value":2781943337027.85},{"timestamp":1779062400000,"value":2651027037470.53},{"timestamp":1779148800000,"value":2650641636532.71}],"TOTAL2":[{"timestamp":1776988800000,"value":1127121185779.67},{"timestamp":1777248000000,"value":1132223308042.44},{"timestamp":1778371200000,"value":1157076616699.9},{"timestamp":1778544000000,"value":1172520276754.38},{"timestamp":1778803200000,"value":1158231329733.78},{"timestamp":1779062400000,"value":1105609517186.69},{"timestamp":1779148800000,"value":1109154757410.43}],"TOTAL3":[{"timestamp":1776988800000,"value":845748321710.73},{"timestamp":1777248000000,"value":845430634471.04},{"timestamp":1778371200000,"value":876142229108.94},{"timestamp":1778544000000,"value":890076720493.36},{"timestamp":1778803200000,"value":882579163474.75},{"timestamp":1779062400000,"value":849511547409.66},{"timestamp":1779148800000,"value":852329632385.87}]}},"stablecoinSupply":{"supply":{"totalSupply":271419820356.21857,"stablecoins":[{"symbol":"USDT","name":"Tether","supply":189721145805.9203,"marketCap":189481762361,"price":0.998729,"coinGeckoId":"tether","dailyChange":-0.07581482921370664},{"symbol":"USDC","name":"USDC","supply":76472394857.95236,"marketCap":76452874573,"price":0.999739,"coinGeckoId":"usd-coin","dailyChange":-0.08521406415676938},{"symbol":"DAI","name":"Dai","supply":4348994837.682632,"marketCap":4347660295,"price":0.999751,"coinGeckoId":"dai","dailyChange":0.4182105747297538},{"symbol":"TUSD","name":"TrueUSD","supply":494515083,"marketCap":494047641,"price":0.998957,"coinGeckoId":"true-usd","dailyChange":0.0033569352613457867},{"symbol":"FRAX","name":"Legacy Frax Dollar","supply":275847684.0102677,"marketCap":273660099,"price":0.992159,"coinGeckoId":"frax","dailyChange":0.03494699702766743},{"symbol":"USDP","name":"Pax Dollar","supply":40569459.92052442,"marketCap":40539674,"price":0.999263,"coinGeckoId":"paxos-standard","dailyChange":-0.012345945964719279},{"symbol":"BUSD","name":"BUSD","supply":37842488.00594552,"marketCap":37852936,"price":1,"coinGeckoId":"binance-usd","dailyChange":0.4198536841399999},{"symbol":"LUSD","name":"Liquity USD","supply":28510139.72652164,"marketCap":28634602,"price":1.004,"coinGeckoId":"liquity-usd","dailyChange":0.22922847486581238}],"timestamp":1779580920003,"source":"coingecko"},"flows":{"aggregate":{"inflow":0,"outflow":0,"netflow":0},"exchanges":[],"timestamp":1779580921894,"source":"none"},"supplyHistory":[{"value":272052778357.17,"timestamp":1779062528293,"date":"2026-05-18"},{"value":272036742490.13,"timestamp":1779148924170,"date":"2026-05-19"},{"value":271964218615.98,"timestamp":1779235329809,"date":"2026-05-20"},{"value":271395036667.26,"timestamp":1779321723398,"date":"2026-05-21"},{"value":271943990748.02,"timestamp":1779408122540,"date":"2026-05-22"},{"value":271595888003.57,"timestamp":1779494522664,"date":"2026-05-23"},{"value":271419820356.22,"timestamp":1779580924323,"date":"2026-05-24"}],"flowsHistory":[{"value":0,"timestamp":1779062528293,"date":"2026-05-18"},{"value":0,"timestamp":1779148923697,"date":"2026-05-19"},{"value":0,"timestamp":1779235329809,"date":"2026-05-20"},{"value":0,"timestamp":1779321723398,"date":"2026-05-21"},{"value":0,"timestamp":1779408122540,"date":"2026-05-22"},{"value":0,"timestamp":1779494522664,"date":"2026-05-23"},{"value":0,"timestamp":1779580924323,"date":"2026-05-24"}]},"liquidationHeatmap":{"currentPrice":76728,"timestamp":1779589816322,"liquidationLevels":[{"price":73880.6,"type":"long","volume":0.158,"timestamp":1779522659481},{"price":73881,"type":"long","volume":0.074,"timestamp":1779522659598},{"price":73881.7,"type":"long","volume":0.001,"timestamp":1779522659911},{"price":73881.8,"type":"long","volume":0.033,"timestamp":1779522659912},{"price":73882.1,"type":"long","volume":0.06,"timestamp":1779522659953},{"price":73882.3,"type":"long","volume":0.001,"timestamp":1779522659388},{"price":73882.3,"type":"long","volume":0.174,"timestamp":1779522659459},{"price":73885.1,"type":"long","volume":0.029,"timestamp":1779522659597},{"price":73886.9,"type":"long","volume":0.025,"timestamp":1779522659843},{"price":73888.8,"type":"long","volume":0.001,"timestamp":1779522659827},{"price":73889.5,"type":"long","volume":0.098,"timestamp":1779522659593},{"price":73890.4,"type":"long","volume":0.012,"timestamp":1779522659325},{"price":73890.4,"type":"long","volume":0.005,"timestamp":1779522659399},{"price":73891.2,"type":"long","volume":0.09,"timestamp":1779522659655},{"price":73891.2,"type":"long","volume":0.066,"timestamp":1779522659970},{"price":73892.7,"type":"long","volume":0.827,"timestamp":1779522659619},{"price":73893.1,"type":"long","volume":0.036,"timestamp":1779522659966},{"price":73893.2,"type":"long","volume":0.003,"timestamp":1779522659164},{"price":73893.2,"type":"long","volume":0.008,"timestamp":1779522659994},{"price":73893.4,"type":"long","volume":0.076,"timestamp":1779522659865},{"price":73893.9,"type":"long","volume":0.001,"timestamp":1779522659809},{"price":73894.7,"type":"long","volume":0.001,"timestamp":1779522659720},{"price":73894.7,"type":"long","volume":0.138,"timestamp":1779522659895},{"price":73894.8,"type":"long","volume":0.037,"timestamp":1779522659218},{"price":73895,"type":"long","volume":0.243,"timestamp":1779522659660},{"price":73895.2,"type":"long","volume":0.004,"timestamp":1779522659257},{"price":73895.5,"type":"long","volume":0.7,"timestamp":1779522659946},{"price":73896.4,"type":"long","volume":0.002,"timestamp":1779522660707},{"price":73899.4,"type":"long","volume":0.029,"timestamp":1779522659647},{"price":73901.5,"type":"long","volume":0.04,"timestamp":1779522657413},{"price":73902.7,"type":"long","volume":0.189,"timestamp":1779522657811},{"price":73902.9,"type":"long","volume":0.031,"timestamp":1779522657136},{"price":73902.9,"type":"long","volume":0.026,"timestamp":1779522657144},{"price":73903.3,"type":"long","volume":0.064,"timestamp":1779522657825},{"price":73903.9,"type":"long","volume":0.012,"timestamp":1779522658155},{"price":73905,"type":"long","volume":0.07,"timestamp":1779522659976},{"price":73906.4,"type":"long","volume":0.119,"timestamp":1779522657785},{"price":73907.6,"type":"long","volume":0.06,"timestamp":1779522657443},{"price":73907.7,"type":"long","volume":0.027,"timestamp":1779522657242},{"price":73908.2,"type":"long","volume":0.532,"timestamp":1779522657287},{"price":73908.2,"type":"long","volume":0.397,"timestamp":1779522657422},{"price":73909.9,"type":"long","volume":0.017,"timestamp":1779522657768},{"price":73910,"type":"long","volume":0.041,"timestamp":1779522657030},{"price":73910,"type":"long","volume":0.002,"timestamp":1779522657473},{"price":73910.3,"type":"long","volume":0.075,"timestamp":1779522657431},{"price":73910.8,"type":"long","volume":0.565,"timestamp":1779522657024},{"price":73911.1,"type":"long","volume":0.089,"timestamp":1779522657324},{"price":73911.4,"type":"long","volume":0.74,"timestamp":1779522657616},{"price":73911.5,"type":"long","volume":0.008,"timestamp":1779522657886},{"price":73912.1,"type":"long","volume":0.017,"timestamp":1779522657553},{"price":73912.1,"type":"long","volume":0.006,"timestamp":1779522657676},{"price":73912.7,"type":"long","volume":0.103,"timestamp":1779522657488},{"price":73913,"type":"long","volume":1,"timestamp":1779522657012},{"price":73913.8,"type":"long","volume":0.001,"timestamp":1779522657946},{"price":73914.3,"type":"long","volume":0.017,"timestamp":1779522657173},{"price":73915.5,"type":"long","volume":0.008,"timestamp":1779522657181},{"price":73915.6,"type":"long","volume":0.001,"timestamp":1779522658384},{"price":73915.8,"type":"long","volume":0.201,"timestamp":1779522657496},{"price":73917.9,"type":"long","volume":0.046,"timestamp":1779522657837},{"price":73918.2,"type":"long","volume":3,"timestamp":1779522657717},{"price":73918.6,"type":"long","volume":0.012,"timestamp":1779522657076},{"price":73918.6,"type":"long","volume":0.005,"timestamp":1779522657848},{"price":73918.8,"type":"long","volume":0.007,"timestamp":1779522657646},{"price":73919.7,"type":"long","volume":0.009,"timestamp":1779522657179},{"price":73920,"type":"long","volume":0.015,"timestamp":1779522657702},{"price":73920.1,"type":"long","volume":0.001,"timestamp":1779522657618},{"price":73920.6,"type":"long","volume":0.397,"timestamp":1779522652988},{"price":73920.6,"type":"long","volume":0.015,"timestamp":1779522657232},{"price":73921.1,"type":"long","volume":0.03,"timestamp":1779522657825},{"price":73921.4,"type":"long","volume":0.013,"timestamp":1779522652317},{"price":73921.9,"type":"long","volume":0.229,"timestamp":1779522652319},{"price":73924.9,"type":"long","volume":0.158,"timestamp":1779522652378},{"price":73925.6,"type":"long","volume":0.025,"timestamp":1779522652239},{"price":73925.6,"type":"long","volume":0.002,"timestamp":1779522652385},{"price":73925.7,"type":"long","volume":0.5,"timestamp":1779522652928},{"price":73925.8,"type":"long","volume":0.002,"timestamp":1779522652359},{"price":73926.1,"type":"long","volume":0.26,"timestamp":1779522652414},{"price":73926.6,"type":"long","volume":0.012,"timestamp":1779522652917},{"price":73927.8,"type":"long","volume":0.02,"timestamp":1779522652707},{"price":73928.5,"type":"long","volume":0.007,"timestamp":1779522657074},{"price":73928.7,"type":"long","volume":0.001,"timestamp":1779522652843},{"price":73928.9,"type":"long","volume":0.011,"timestamp":1779522652482},{"price":73929.2,"type":"long","volume":0.018,"timestamp":1779522652601},{"price":73930,"type":"long","volume":1.567,"timestamp":1779522652475},{"price":73930.4,"type":"long","volume":0.456,"timestamp":1779522652540},{"price":73930.4,"type":"long","volume":0.009,"timestamp":1779522652760},{"price":73930.6,"type":"long","volume":0.054,"timestamp":1779522652892},{"price":73930.6,"type":"long","volume":0.011,"timestamp":1779522657108},{"price":73931.8,"type":"long","volume":0.121,"timestamp":1779522652887},{"price":73932.3,"type":"long","volume":0.005,"timestamp":1779522652552},{"price":73932.6,"type":"long","volume":0.014,"timestamp":1779522652309},{"price":73932.9,"type":"long","volume":0.051,"timestamp":1779522652369},{"price":73932.9,"type":"long","volume":0.017,"timestamp":1779522652381},{"price":73933.1,"type":"long","volume":0.011,"timestamp":1779522652706},{"price":73934,"type":"long","volume":0.007,"timestamp":1779522652444},{"price":73934.1,"type":"long","volume":0.83,"timestamp":1779522652112},{"price":73934.4,"type":"long","volume":0.044,"timestamp":1779522652168},{"price":73934.6,"type":"long","volume":0.321,"timestamp":1779522652208},{"price":73935.3,"type":"long","volume":0.002,"timestamp":1779525644513},{"price":73935.4,"type":"long","volume":0.01,"timestamp":1779522652780},{"price":73936.4,"type":"long","volume":0.057,"timestamp":1779522652227},{"price":73936.5,"type":"long","volume":7.87,"timestamp":1779522652137},{"price":73937.3,"type":"long","volume":0.063,"timestamp":1779522652450},{"price":73937.6,"type":"long","volume":0.01,"timestamp":1779522652714},{"price":73937.9,"type":"long","volume":0.01,"timestamp":1779522652822},{"price":73938.1,"type":"long","volume":0.062,"timestamp":1779522653015},{"price":73938.5,"type":"long","volume":0.017,"timestamp":1779522652434},{"price":73938.5,"type":"long","volume":0.017,"timestamp":1779522652679},{"price":73938.7,"type":"long","volume":0.004,"timestamp":1779522652281},{"price":73939.3,"type":"long","volume":0.001,"timestamp":1779522652395},{"price":73940.2,"type":"long","volume":0.006,"timestamp":1779522652238},{"price":73940.5,"type":"long","volume":0.006,"timestamp":1779522652488},{"price":73940.7,"type":"long","volume":0.009,"timestamp":1779522652997},{"price":73940.9,"type":"long","volume":0.196,"timestamp":1779522652659},{"price":73941.7,"type":"long","volume":0.076,"timestamp":1779522652499},{"price":73941.8,"type":"long","volume":0.01,"timestamp":1779522652928},{"price":73942.8,"type":"long","volume":0.001,"timestamp":1779522652319},{"price":73942.9,"type":"long","volume":0.001,"timestamp":1779522653001},{"price":73943,"type":"long","volume":0.053,"timestamp":1779522652176},{"price":73943.3,"type":"long","volume":0.005,"timestamp":1779522652656},{"price":73943.4,"type":"long","volume":0.061,"timestamp":1779522652446},{"price":73943.9,"type":"long","volume":1.56,"timestamp":1779522652629},{"price":73944,"type":"long","volume":0.003,"timestamp":1779522653006},{"price":73944.5,"type":"long","volume":0.113,"timestamp":1779522652762},{"price":73944.5,"type":"long","volume":0.033,"timestamp":1779522652822},{"price":73945.7,"type":"long","volume":0.03,"timestamp":1779525600169},{"price":73945.9,"type":"long","volume":0.023,"timestamp":1779522658148},{"price":73946.2,"type":"long","volume":0.053,"timestamp":1779522652145},{"price":73946.5,"type":"long","volume":0.034,"timestamp":1779522652566},{"price":73946.7,"type":"long","volume":2.5,"timestamp":1779522652742},{"price":73947.2,"type":"long","volume":1.1,"timestamp":1779522652851},{"price":73948.3,"type":"long","volume":0.086,"timestamp":1779522653008},{"price":73948.5,"type":"long","volume":0.493,"timestamp":1779522652363},{"price":73948.7,"type":"long","volume":0.632,"timestamp":1779522652546},{"price":73948.8,"type":"long","volume":0.171,"timestamp":1779522652554},{"price":73949.4,"type":"long","volume":0.066,"timestamp":1779522652646},{"price":73950,"type":"long","volume":0.01,"timestamp":1779522652223},{"price":73950.7,"type":"long","volume":0.037,"timestamp":1779522652617},{"price":73951.3,"type":"long","volume":0.027,"timestamp":1779522652384},{"price":73951.7,"type":"long","volume":0.046,"timestamp":1779522652202},{"price":73952.1,"type":"long","volume":0.002,"timestamp":1779522652772},{"price":73952.9,"type":"long","volume":3.047,"timestamp":1779522652576},{"price":73953,"type":"long","volume":0.002,"timestamp":1779522652627},{"price":73953,"type":"long","volume":0.136,"timestamp":1779522652851},{"price":73953.4,"type":"long","volume":0.089,"timestamp":1779522652216},{"price":73955.9,"type":"long","volume":0.015,"timestamp":1779522652741},{"price":73957,"type":"long","volume":0.005,"timestamp":1779522652601},{"price":73957.2,"type":"long","volume":0.001,"timestamp":1779522652192},{"price":73958,"type":"long","volume":0.024,"timestamp":1779522652937},{"price":73959.1,"type":"long","volume":0.001,"timestamp":1779522652308},{"price":73959.3,"type":"long","volume":0.01,"timestamp":1779522652646},{"price":73961.6,"type":"long","volume":0.083,"timestamp":1779522652704},{"price":73961.8,"type":"long","volume":0.17,"timestamp":1779522652251},{"price":73961.8,"type":"long","volume":0.007,"timestamp":1779522652736},{"price":73961.9,"type":"long","volume":0.045,"timestamp":1779522652112},{"price":73962.3,"type":"long","volume":0.712,"timestamp":1779522652791},{"price":73963.1,"type":"long","volume":0.293,"timestamp":1779522652852},{"price":73963.6,"type":"long","volume":0.018,"timestamp":1779522652871},{"price":73963.8,"type":"long","volume":0.006,"timestamp":1779522652187},{"price":73963.9,"type":"long","volume":0.322,"timestamp":1779522652802},{"price":73964.1,"type":"long","volume":0.001,"timestamp":1779522652157},{"price":73965.2,"type":"long","volume":0.022,"timestamp":1779525593189},{"price":73965.6,"type":"long","volume":0.072,"timestamp":1779522652259},{"price":73966.3,"type":"long","volume":0.018,"timestamp":1779522652933},{"price":73967.2,"type":"long","volume":0.001,"timestamp":1779522652373},{"price":73967.5,"type":"long","volume":0.249,"timestamp":1779522652757},{"price":73968.3,"type":"long","volume":0.018,"timestamp":1779522652446},{"price":73969,"type":"long","volume":0.023,"timestamp":1779522652420},{"price":73969.2,"type":"long","volume":0.018,"timestamp":1779522652923},{"price":73969.5,"type":"long","volume":0.049,"timestamp":1779522652600},{"price":73969.8,"type":"long","volume":0.111,"timestamp":1779522652666},{"price":73972.5,"type":"long","volume":0.27,"timestamp":1779522652224},{"price":73974.3,"type":"long","volume":0.031,"timestamp":1779522652729},{"price":73974.8,"type":"long","volume":0.067,"timestamp":1779522652964},{"price":73975.8,"type":"long","volume":0.094,"timestamp":1779522652757},{"price":73976.1,"type":"long","volume":0.001,"timestamp":1779522652354},{"price":73976.3,"type":"long","volume":0.007,"timestamp":1779522652722},{"price":73976.4,"type":"long","volume":0.345,"timestamp":1779522652771},{"price":73976.4,"type":"long","volume":0.001,"timestamp":1779522652851},{"price":73976.5,"type":"long","volume":0.007,"timestamp":1779522652687},{"price":73977.1,"type":"long","volume":0.25,"timestamp":1779522652764},{"price":73977.6,"type":"long","volume":0.014,"timestamp":1779522652736},{"price":73978.4,"type":"long","volume":0.337,"timestamp":1779522652138},{"price":73979.4,"type":"long","volume":0.12,"timestamp":1779522651237},{"price":73979.4,"type":"long","volume":0.039,"timestamp":1779522651386},{"price":73979.4,"type":"long","volume":0.207,"timestamp":1779522651798},{"price":73980.2,"type":"long","volume":0.051,"timestamp":1779522651874},{"price":73981.1,"type":"long","volume":1,"timestamp":1779522651714},{"price":73981.1,"type":"long","volume":0.115,"timestamp":1779522652158},{"price":73981.9,"type":"long","volume":0.034,"timestamp":1779522652380},{"price":73982,"type":"long","volume":0.004,"timestamp":1779522651941},{"price":73982.4,"type":"long","volume":0.012,"timestamp":1779522651582},{"price":73982.4,"type":"long","volume":0.001,"timestamp":1779522651726},{"price":73982.6,"type":"long","volume":0.448,"timestamp":1779522652070},{"price":73984.1,"type":"long","volume":0.024,"timestamp":1779522651997},{"price":73984.2,"type":"long","volume":0.005,"timestamp":1779522651292},{"price":73984.6,"type":"long","volume":0.068,"timestamp":1779522652015},{"price":73985.8,"type":"long","volume":0.062,"timestamp":1779522651563},{"price":73986.3,"type":"long","volume":0.001,"timestamp":1779522651199},{"price":73987.3,"type":"long","volume":0.023,"timestamp":1779522651290},{"price":73987.4,"type":"long","volume":0.013,"timestamp":1779522651351},{"price":73987.5,"type":"long","volume":0.004,"timestamp":1779522651412},{"price":73987.8,"type":"long","volume":0.126,"timestamp":1779522651405},{"price":73988.1,"type":"long","volume":0.014,"timestamp":1779522651714},{"price":73988.5,"type":"long","volume":0.677,"timestamp":1779522651200},{"price":73989.2,"type":"long","volume":0.003,"timestamp":1779522651428},{"price":73989.3,"type":"long","volume":0.081,"timestamp":1779522651350},{"price":73989.3,"type":"long","volume":0.095,"timestamp":1779522651718},{"price":73990,"type":"long","volume":0.002,"timestamp":1779522651487},{"price":73990,"type":"long","volume":0.001,"timestamp":1779522652127},{"price":73992.2,"type":"long","volume":0.045,"timestamp":1779522651386},{"price":73992.2,"type":"long","volume":0.146,"timestamp":1779522651649},{"price":73992.3,"type":"long","volume":0.007,"timestamp":1779522651781},{"price":73992.6,"type":"long","volume":0.024,"timestamp":1779522651333},{"price":73993.6,"type":"long","volume":0.253,"timestamp":1779522651187},{"price":73993.7,"type":"long","volume":0.005,"timestamp":1779522651933},{"price":73995.5,"type":"long","volume":0.065,"timestamp":1779522651515},{"price":73995.8,"type":"long","volume":0.171,"timestamp":1779522651469},{"price":73996.8,"type":"long","volume":0.063,"timestamp":1779522652098},{"price":73997.1,"type":"long","volume":0.023,"timestamp":1779522651393},{"price":73997.2,"type":"long","volume":0.004,"timestamp":1779522652070},{"price":73997.6,"type":"long","volume":0.012,"timestamp":1779522651386},{"price":73998.4,"type":"long","volume":0.036,"timestamp":1779522651648},{"price":73998.8,"type":"long","volume":0.174,"timestamp":1779522651724},{"price":73998.8,"type":"long","volume":0.51,"timestamp":1779522651915},{"price":73999.2,"type":"long","volume":0.038,"timestamp":1779522651290},{"price":73999.2,"type":"long","volume":0.06,"timestamp":1779522651337},{"price":73999.7,"type":"long","volume":0.005,"timestamp":1779522651938},{"price":74000.1,"type":"long","volume":0.577,"timestamp":1779522652192},{"price":74000.7,"type":"long","volume":0.028,"timestamp":1779522651219},{"price":74000.9,"type":"long","volume":0.003,"timestamp":1779522652123},{"price":74001.5,"type":"long","volume":0.006,"timestamp":1779522651679},{"price":74001.5,"type":"long","volume":0.002,"timestamp":1779522651799},{"price":74002,"type":"long","volume":0.036,"timestamp":1779522651872},{"price":74002.5,"type":"long","volume":0.002,"timestamp":1779522652074},{"price":74003.5,"type":"long","volume":0.019,"timestamp":1779522651214},{"price":74003.8,"type":"long","volume":0.002,"timestamp":1779522651342},{"price":74004.8,"type":"long","volume":0.012,"timestamp":1779525536829},{"price":74005,"type":"long","volume":0.001,"timestamp":1779522651687},{"price":74006,"type":"long","volume":0.27,"timestamp":1779522651488},{"price":74006.5,"type":"long","volume":0.004,"timestamp":1779522652076},{"price":74006.8,"type":"long","volume":0.109,"timestamp":1779522651798},{"price":74009.8,"type":"long","volume":0.04,"timestamp":1779522651779},{"price":74010.8,"type":"long","volume":0.02,"timestamp":1779522651190},{"price":74011.3,"type":"long","volume":0.012,"timestamp":1779522651362},{"price":74012.1,"type":"long","volume":0.005,"timestamp":1779522651874},{"price":74012.3,"type":"long","volume":0.012,"timestamp":1779522651695},{"price":74012.7,"type":"long","volume":0.002,"timestamp":1779522651570},{"price":74014.2,"type":"long","volume":1.177,"timestamp":1779522651371},{"price":74015.3,"type":"long","volume":0.381,"timestamp":1779522652067},{"price":74015.7,"type":"long","volume":0.05,"timestamp":1779522652193},{"price":74015.8,"type":"long","volume":0.139,"timestamp":1779522651749},{"price":74016.8,"type":"long","volume":0.004,"timestamp":1779522651724},{"price":74017.2,"type":"long","volume":0.45,"timestamp":1779522652042},{"price":74017.5,"type":"long","volume":0.005,"timestamp":1779522651820},{"price":74017.7,"type":"long","volume":0.027,"timestamp":1779522651300},{"price":74021.6,"type":"long","volume":0.005,"timestamp":1779522652004},{"price":74021.6,"type":"long","volume":0.383,"timestamp":1779522652025},{"price":74022.6,"type":"long","volume":0.002,"timestamp":1779522651998},{"price":74022.9,"type":"long","volume":0.003,"timestamp":1779522651289},{"price":74023.9,"type":"long","volume":0.016,"timestamp":1779522651616},{"price":74026.6,"type":"long","volume":0.185,"timestamp":1779522646566},{"price":74026.7,"type":"long","volume":0.012,"timestamp":1779522652012},{"price":74027.1,"type":"long","volume":0.04,"timestamp":1779522651357},{"price":74027.1,"type":"long","volume":0.057,"timestamp":1779522651797},{"price":74027.2,"type":"long","volume":0.009,"timestamp":1779522652095},{"price":74027.4,"type":"long","volume":0.025,"timestamp":1779522651257},{"price":74028.3,"type":"long","volume":0.004,"timestamp":1779522646069},{"price":74028.6,"type":"long","volume":0.002,"timestamp":1779522646625},{"price":74028.8,"type":"long","volume":0.086,"timestamp":1779522646793},{"price":74028.9,"type":"long","volume":0.014,"timestamp":1779522646326},{"price":74029.4,"type":"long","volume":0.034,"timestamp":1779522646561},{"price":74029.5,"type":"long","volume":0.002,"timestamp":1779522646892},{"price":74029.7,"type":"long","volume":0.1,"timestamp":1779522646245},{"price":74030.8,"type":"long","volume":0.024,"timestamp":1779522646562},{"price":74031,"type":"long","volume":0.037,"timestamp":1779522646160},{"price":74031.3,"type":"long","volume":0.002,"timestamp":1779522644336},{"price":74032,"type":"long","volume":0.01,"timestamp":1779522644221},{"price":74032.1,"type":"long","volume":0.011,"timestamp":1779522646054},{"price":74032.7,"type":"long","volume":2.413,"timestamp":1779522644792},{"price":74032.8,"type":"long","volume":0.006,"timestamp":1779522644162},{"price":74033,"type":"long","volume":0.398,"timestamp":1779522636991},{"price":74033.2,"type":"long","volume":0.052,"timestamp":1779522636640},{"price":74033.6,"type":"long","volume":0.093,"timestamp":1779522644649},{"price":74034.1,"type":"long","volume":0.012,"timestamp":1779522644641},{"price":74034.6,"type":"long","volume":0.022,"timestamp":1779522636487},{"price":74034.7,"type":"long","volume":0.289,"timestamp":1779522636536},{"price":74034.8,"type":"long","volume":0.024,"timestamp":1779522637042},{"price":74035.2,"type":"long","volume":7.818,"timestamp":1779522652473},{"price":74035.3,"type":"long","volume":0.067,"timestamp":1779522636727},{"price":74035.8,"type":"long","volume":0.002,"timestamp":1779522646598},{"price":74035.8,"type":"long","volume":0.083,"timestamp":1779522650676},{"price":74036.7,"type":"long","volume":0.041,"timestamp":1779522636210},{"price":74036.7,"type":"long","volume":0.001,"timestamp":1779522637061},{"price":74037.1,"type":"long","volume":0.081,"timestamp":1779522636475},{"price":74037.2,"type":"long","volume":0.035,"timestamp":1779522636808},{"price":74037.3,"type":"long","volume":0.025,"timestamp":1779522636816},{"price":74037.4,"type":"long","volume":0.011,"timestamp":1779522636606},{"price":74038.2,"type":"long","volume":0.3,"timestamp":1779522636317},{"price":74038.2,"type":"long","volume":0.108,"timestamp":1779522636656},{"price":74038.2,"type":"long","volume":0.012,"timestamp":1779522651497},{"price":74039.1,"type":"long","volume":0.001,"timestamp":1779522651843},{"price":74040.2,"type":"long","volume":0.101,"timestamp":1779522636244},{"price":74040.4,"type":"long","volume":15.128,"timestamp":1779522636728},{"price":74040.8,"type":"long","volume":0.005,"timestamp":1779522644162},{"price":74041.3,"type":"long","volume":0.009,"timestamp":1779522637077},{"price":74041.4,"type":"long","volume":0.184,"timestamp":1779522636508},{"price":74041.6,"type":"long","volume":0.071,"timestamp":1779522636481},{"price":74041.8,"type":"long","volume":0.025,"timestamp":1779522636769},{"price":74042.6,"type":"long","volume":0.048,"timestamp":1779522644526},{"price":74042.7,"type":"long","volume":0.017,"timestamp":1779522644197},{"price":74042.7,"type":"long","volume":0.01,"timestamp":1779522652102},{"price":74042.8,"type":"long","volume":13.976,"timestamp":1779522636702},{"price":74043.2,"type":"long","volume":0.002,"timestamp":1779522636838},{"price":74043.3,"type":"long","volume":0.007,"timestamp":1779522636588},{"price":74043.4,"type":"long","volume":0.003,"timestamp":1779522636946},{"price":74043.7,"type":"long","volume":0.032,"timestamp":1779522636225},{"price":74044.9,"type":"long","volume":0.008,"timestamp":1779522636211},{"price":74045,"type":"long","volume":0.015,"timestamp":1779522637044},{"price":74045,"type":"long","volume":0.018,"timestamp":1779522651856},{"price":74045.3,"type":"long","volume":0.011,"timestamp":1779522636575},{"price":74046.2,"type":"long","volume":0.218,"timestamp":1779522636630},{"price":74046.7,"type":"long","volume":0.009,"timestamp":1779522636594},{"price":74046.8,"type":"long","volume":0.31,"timestamp":1779522636631},{"price":74046.9,"type":"long","volume":0.207,"timestamp":1779522637031},{"price":74047,"type":"long","volume":0.027,"timestamp":1779522644178},{"price":74047.5,"type":"long","volume":0.014,"timestamp":1779522636235},{"price":74048.4,"type":"long","volume":0.189,"timestamp":1779522637015},{"price":74049,"type":"long","volume":0.006,"timestamp":1779522645044},{"price":74049.2,"type":"long","volume":0.01,"timestamp":1779522644239},{"price":74051,"type":"long","volume":0.21,"timestamp":1779522636483},{"price":74051.3,"type":"long","volume":0.016,"timestamp":1779522636660},{"price":74051.5,"type":"long","volume":0.018,"timestamp":1779522636416},{"price":74051.5,"type":"long","volume":0.007,"timestamp":1779522636905},{"price":74052,"type":"long","volume":0.001,"timestamp":1779522636598},{"price":74052,"type":"long","volume":0.068,"timestamp":1779522636603},{"price":74052,"type":"long","volume":0.408,"timestamp":1779522644225},{"price":74052.2,"type":"long","volume":0.001,"timestamp":1779522636859},{"price":74053.1,"type":"long","volume":0.013,"timestamp":1779522649910},{"price":74054.6,"type":"long","volume":0.14,"timestamp":1779522636427},{"price":74054.9,"type":"long","volume":0.001,"timestamp":1779522637171},{"price":74055,"type":"long","volume":0.184,"timestamp":1779522636243},{"price":74055.8,"type":"long","volume":0.064,"timestamp":1779522636653},{"price":74056.1,"type":"long","volume":0.2,"timestamp":1779522636276},{"price":74056.5,"type":"long","volume":0.046,"timestamp":1779522636458},{"price":74056.6,"type":"long","volume":0.266,"timestamp":1779522636396},{"price":74056.7,"type":"long","volume":0.078,"timestamp":1779522644261},{"price":74057.1,"type":"long","volume":0.001,"timestamp":1779522637036},{"price":74057.2,"type":"long","volume":0.098,"timestamp":1779522637122},{"price":74057.8,"type":"long","volume":0.05,"timestamp":1779522637143},{"price":74058,"type":"long","volume":0.032,"timestamp":1779522636685},{"price":74058,"type":"long","volume":0.05,"timestamp":1779522645569},{"price":74058.3,"type":"long","volume":0.823,"timestamp":1779522636308},{"price":74059.2,"type":"long","volume":0.123,"timestamp":1779522637127},{"price":74059.8,"type":"long","volume":0.317,"timestamp":1779522636899},{"price":74060,"type":"long","volume":4.344,"timestamp":1779522651818},{"price":74061.2,"type":"long","volume":0.071,"timestamp":1779522636505},{"price":74061.3,"type":"long","volume":0.877,"timestamp":1779522652079},{"price":74061.7,"type":"long","volume":0.105,"timestamp":1779522649608},{"price":74061.9,"type":"long","volume":0.039,"timestamp":1779522636375},{"price":74063.1,"type":"long","volume":0.33,"timestamp":1779522636881},{"price":74063.2,"type":"long","volume":0.017,"timestamp":1779522637094},{"price":74063.3,"type":"long","volume":0.2,"timestamp":1779522637024},{"price":74063.7,"type":"long","volume":0.012,"timestamp":1779522636418},{"price":74064.5,"type":"long","volume":0.015,"timestamp":1779522636823},{"price":74065.1,"type":"long","volume":4.004,"timestamp":1779522637156},{"price":74065.5,"type":"long","volume":0.019,"timestamp":1779522636742},{"price":74065.7,"type":"long","volume":0.032,"timestamp":1779522636493},{"price":74066.4,"type":"long","volume":0.016,"timestamp":1779522636810},{"price":74066.7,"type":"long","volume":0.198,"timestamp":1779522652133},{"price":74066.9,"type":"long","volume":0.093,"timestamp":1779522636579},{"price":74067.1,"type":"long","volume":0.001,"timestamp":1779522637221},{"price":74068.1,"type":"long","volume":0.02,"timestamp":1779522636745},{"price":74068.8,"type":"long","volume":0.2,"timestamp":1779522636428},{"price":74069.6,"type":"long","volume":0.017,"timestamp":1779522637168},{"price":74070,"type":"long","volume":0.074,"timestamp":1779522636989},{"price":74071.3,"type":"long","volume":0.026,"timestamp":1779522636332},{"price":74072.3,"type":"long","volume":0.014,"timestamp":1779522636402},{"price":74073.2,"type":"long","volume":0.011,"timestamp":1779522636487},{"price":74074,"type":"long","volume":0.003,"timestamp":1779522637204},{"price":74074.2,"type":"long","volume":0.172,"timestamp":1779522637082},{"price":74074.4,"type":"long","volume":0.65,"timestamp":1779522636822},{"price":74074.5,"type":"long","volume":0.055,"timestamp":1779522636436},{"price":74074.9,"type":"long","volume":0.006,"timestamp":1779522636780},{"price":74075,"type":"long","volume":0.035,"timestamp":1779522637025},{"price":74075.1,"type":"long","volume":0.089,"timestamp":1779522636257},{"price":74075.4,"type":"long","volume":0.011,"timestamp":1779522636848},{"price":74075.6,"type":"long","volume":0.012,"timestamp":1779522652052},{"price":74076.2,"type":"long","volume":0.353,"timestamp":1779522637108},{"price":74077,"type":"long","volume":0.4,"timestamp":1779522636939},{"price":74077.2,"type":"long","volume":0.015,"timestamp":1779522636949},{"price":74077.7,"type":"long","volume":0.012,"timestamp":1779522636526},{"price":74078.1,"type":"long","volume":0.091,"timestamp":1779522636492},{"price":74078.6,"type":"long","volume":0.001,"timestamp":1779522636649},{"price":74078.8,"type":"long","volume":0.016,"timestamp":1779522636542},{"price":74079.2,"type":"long","volume":0.028,"timestamp":1779522643886},{"price":74079.4,"type":"long","volume":0.174,"timestamp":1779522642950},{"price":74080,"type":"long","volume":0.006,"timestamp":1779522636826},{"price":74081.2,"type":"long","volume":0.053,"timestamp":1779522636338},{"price":74081.5,"type":"long","volume":0.01,"timestamp":1779522636341},{"price":74083.4,"type":"long","volume":0.002,"timestamp":1779522651828},{"price":74083.5,"type":"long","volume":0.006,"timestamp":1779522636286},{"price":74083.8,"type":"long","volume":0.002,"timestamp":1779522636465},{"price":74084.2,"type":"long","volume":0.073,"timestamp":1779522636858},{"price":74084.7,"type":"long","volume":0.002,"timestamp":1779522636538},{"price":74084.8,"type":"long","volume":0.141,"timestamp":1779522643843},{"price":74085.4,"type":"long","volume":0.003,"timestamp":1779522637013},{"price":74087.4,"type":"long","volume":0.031,"timestamp":1779522636477},{"price":74087.4,"type":"long","volume":0.007,"timestamp":1779522636650},{"price":74087.9,"type":"long","volume":0.002,"timestamp":1779522636207},{"price":74088.7,"type":"long","volume":0.037,"timestamp":1779522636887},{"price":74089.3,"type":"long","volume":0.257,"timestamp":1779522636695},{"price":74090.1,"type":"long","volume":5,"timestamp":1779522636267},{"price":74090.6,"type":"long","volume":0.41,"timestamp":1779522637098},{"price":74090.8,"type":"long","volume":0.007,"timestamp":1779522636302},{"price":74090.8,"type":"long","volume":0.102,"timestamp":1779522636418},{"price":74090.8,"type":"long","volume":0.097,"timestamp":1779522636746},{"price":74091.3,"type":"long","volume":0.093,"timestamp":1779522636669},{"price":74093.4,"type":"long","volume":0.011,"timestamp":1779522636823},{"price":74094.1,"type":"long","volume":0.003,"timestamp":1779522637068},{"price":74094.1,"type":"long","volume":0.314,"timestamp":1779522637150},{"price":74094.2,"type":"long","volume":0.001,"timestamp":1779522643702},{"price":74094.4,"type":"long","volume":0.057,"timestamp":1779522636631},{"price":74094.5,"type":"long","volume":0.018,"timestamp":1779522636255},{"price":74094.5,"type":"long","volume":0.005,"timestamp":1779522636768},{"price":74094.8,"type":"long","volume":0.002,"timestamp":1779522637003},{"price":74096.5,"type":"long","volume":0.038,"timestamp":1779522636971},{"price":74096.6,"type":"long","volume":0.001,"timestamp":1779522636378},{"price":74096.6,"type":"long","volume":0.099,"timestamp":1779522636617},{"price":74097.1,"type":"long","volume":0.027,"timestamp":1779522636586},{"price":74097.9,"type":"long","volume":0.014,"timestamp":1779522636536},{"price":74098,"type":"long","volume":0.033,"timestamp":1779522637206},{"price":74098.6,"type":"long","volume":0.006,"timestamp":1779522637132},{"price":74098.8,"type":"long","volume":0.043,"timestamp":1779522636408},{"price":74099.4,"type":"long","volume":0.113,"timestamp":1779522636248},{"price":74100,"type":"long","volume":0.001,"timestamp":1779522636435},{"price":74100,"type":"long","volume":0.013,"timestamp":1779522636987},{"price":74100,"type":"long","volume":0.001,"timestamp":1779522637100},{"price":74101.1,"type":"long","volume":0.04,"timestamp":1779522635702},{"price":74101.2,"type":"long","volume":0.115,"timestamp":1779522635068},{"price":74101.4,"type":"long","volume":0.1,"timestamp":1779522635959},{"price":74101.5,"type":"long","volume":0.001,"timestamp":1779522635249},{"price":74101.5,"type":"long","volume":0.203,"timestamp":1779522635596},{"price":74101.5,"type":"long","volume":0.522,"timestamp":1779522635826},{"price":74101.9,"type":"long","volume":0.033,"timestamp":1779522635038},{"price":74102,"type":"long","volume":0.004,"timestamp":1779522635204},{"price":74102,"type":"long","volume":0.028,"timestamp":1779522635723},{"price":74102.7,"type":"long","volume":0.267,"timestamp":1779522635241},{"price":74103.1,"type":"long","volume":0.005,"timestamp":1779522636123},{"price":74103.5,"type":"long","volume":0.643,"timestamp":1779522635924},{"price":74105.3,"type":"long","volume":0.012,"timestamp":1779522635766},{"price":74105.4,"type":"long","volume":0.04,"timestamp":1779522635759},{"price":74105.7,"type":"long","volume":0.194,"timestamp":1779522635443},{"price":74106.8,"type":"long","volume":0.694,"timestamp":1779522635780},{"price":74107.5,"type":"long","volume":0.003,"timestamp":1779522635113},{"price":74107.6,"type":"long","volume":1,"timestamp":1779522635017},{"price":74108.2,"type":"long","volume":0.001,"timestamp":1779522635472},{"price":74108.3,"type":"long","volume":0.062,"timestamp":1779522635632},{"price":74109.8,"type":"long","volume":0.006,"timestamp":1779522635911},{"price":74111.6,"type":"long","volume":0.001,"timestamp":1779522636192},{"price":74112,"type":"long","volume":0.002,"timestamp":1779522635082},{"price":74112,"type":"long","volume":0.045,"timestamp":1779522635594},{"price":74112.4,"type":"long","volume":0.028,"timestamp":1779522635342},{"price":74112.6,"type":"long","volume":0.003,"timestamp":1779522635455},{"price":74112.6,"type":"long","volume":0.075,"timestamp":1779522635720},{"price":74112.6,"type":"long","volume":1.5,"timestamp":1779522635901},{"price":74112.6,"type":"long","volume":0.012,"timestamp":1779522636090},{"price":74113.4,"type":"long","volume":0.015,"timestamp":1779522635312},{"price":74114,"type":"long","volume":0.111,"timestamp":1779522635952},{"price":74114.3,"type":"long","volume":0.131,"timestamp":1779522635478},{"price":74114.6,"type":"long","volume":2.277,"timestamp":1779522635046},{"price":74114.7,"type":"long","volume":0.004,"timestamp":1779522635813},{"price":74115.2,"type":"long","volume":0.55,"timestamp":1779522635592},{"price":74115.2,"type":"long","volume":0.717,"timestamp":1779522635780},{"price":74115.7,"type":"long","volume":0.185,"timestamp":1779522635524},{"price":74116,"type":"long","volume":0.005,"timestamp":1779522635612},{"price":74117,"type":"long","volume":0.004,"timestamp":1779522635707},{"price":74117.1,"type":"long","volume":1.6,"timestamp":1779522635755},{"price":74117.5,"type":"long","volume":0.406,"timestamp":1779522635007},{"price":74117.9,"type":"long","volume":0.462,"timestamp":1779522635832},{"price":74118.6,"type":"long","volume":0.04,"timestamp":1779522635471},{"price":74119,"type":"long","volume":0.188,"timestamp":1779522635000},{"price":74119.5,"type":"long","volume":0.001,"timestamp":1779522635652},{"price":74119.9,"type":"long","volume":0.032,"timestamp":1779522635084},{"price":74120.2,"type":"long","volume":0.027,"timestamp":1779522635701},{"price":74121.6,"type":"long","volume":0.037,"timestamp":1779522635684},{"price":74122,"type":"long","volume":0.017,"timestamp":1779522635876},{"price":74122.2,"type":"long","volume":0.001,"timestamp":1779522635128},{"price":74122.5,"type":"long","volume":0.02,"timestamp":1779522635944},{"price":74122.6,"type":"long","volume":0.038,"timestamp":1779522635302},{"price":74123.5,"type":"long","volume":0.005,"timestamp":1779522635508},{"price":74123.6,"type":"long","volume":0.06,"timestamp":1779522635026},{"price":74125.2,"type":"long","volume":0.209,"timestamp":1779522635279},{"price":74126.4,"type":"long","volume":0.003,"timestamp":1779522635303},{"price":74126.6,"type":"long","volume":1.16,"timestamp":1779522635580},{"price":74127.5,"type":"long","volume":0.03,"timestamp":1779522635584},{"price":74127.5,"type":"long","volume":1.005,"timestamp":1779522635714},{"price":74128.3,"type":"long","volume":0.053,"timestamp":1779522635759},{"price":74128.5,"type":"long","volume":0.001,"timestamp":1779522635540},{"price":74129.1,"type":"long","volume":0.246,"timestamp":1779522635567},{"price":74129.2,"type":"long","volume":0.014,"timestamp":1779522635259},{"price":74129.2,"type":"long","volume":0.02,"timestamp":1779522635824},{"price":74129.4,"type":"long","volume":0.007,"timestamp":1779522635420},{"price":74129.7,"type":"long","volume":0.253,"timestamp":1779522635833},{"price":74129.8,"type":"long","volume":2.531,"timestamp":1779522635027},{"price":74130.5,"type":"long","volume":0.009,"timestamp":1779522635350},{"price":74130.8,"type":"long","volume":0.012,"timestamp":1779522635688},{"price":74130.9,"type":"long","volume":0.023,"timestamp":1779522635234},{"price":74131.1,"type":"long","volume":0.099,"timestamp":1779522635131},{"price":74132.6,"type":"long","volume":0.134,"timestamp":1779522635441},{"price":74132.9,"type":"long","volume":0.005,"timestamp":1779522634981},{"price":74133.8,"type":"long","volume":0.018,"timestamp":1779522635346},{"price":74133.9,"type":"long","volume":0.01,"timestamp":1779522635237},{"price":74134.3,"type":"long","volume":0.268,"timestamp":1779522635026},{"price":74137.1,"type":"long","volume":0.023,"timestamp":1779522635309},{"price":74138.1,"type":"long","volume":0.095,"timestamp":1779522635616},{"price":74138.2,"type":"long","volume":0.058,"timestamp":1779522635769},{"price":74140.8,"type":"long","volume":0.002,"timestamp":1779522635087},{"price":74140.9,"type":"long","volume":0.157,"timestamp":1779522635126},{"price":74142.1,"type":"long","volume":0.001,"timestamp":1779522635469},{"price":74142.3,"type":"long","volume":0.067,"timestamp":1779522635939},{"price":74142.8,"type":"long","volume":0.002,"timestamp":1779522635787},{"price":74142.9,"type":"long","volume":0.7,"timestamp":1779522635642},{"price":74142.9,"type":"long","volume":0.027,"timestamp":1779522635758},{"price":74144.1,"type":"long","volume":0.016,"timestamp":1779522635304},{"price":74144.3,"type":"long","volume":0.028,"timestamp":1779522635787},{"price":74144.5,"type":"long","volume":0.004,"timestamp":1779522635025},{"price":74146,"type":"long","volume":1,"timestamp":1779522635187},{"price":74146.1,"type":"long","volume":0.07,"timestamp":1779522635748},{"price":74146.1,"type":"long","volume":0.09,"timestamp":1779522635771},{"price":74147.3,"type":"long","volume":0.008,"timestamp":1779522635631},{"price":74147.6,"type":"long","volume":0.137,"timestamp":1779522635159},{"price":74147.9,"type":"long","volume":0.002,"timestamp":1779522635907},{"price":74148.4,"type":"long","volume":0.018,"timestamp":1779522635378},{"price":74148.6,"type":"long","volume":0.042,"timestamp":1779522635131},{"price":74148.8,"type":"long","volume":0.037,"timestamp":1779522635117},{"price":74148.8,"type":"long","volume":0.023,"timestamp":1779522635362},{"price":74149.4,"type":"long","volume":0.243,"timestamp":1779522635111},{"price":74150.3,"type":"long","volume":0.057,"timestamp":1779522635004},{"price":74150.5,"type":"long","volume":0.072,"timestamp":1779522635670},{"price":74151.3,"type":"long","volume":0.016,"timestamp":1779522635179},{"price":74152,"type":"long","volume":3.779,"timestamp":1779522635200},{"price":74152,"type":"long","volume":0.02,"timestamp":1779522635934},{"price":74152.3,"type":"long","volume":0.9,"timestamp":1779522635954},{"price":74152.7,"type":"long","volume":0.024,"timestamp":1779522635091},{"price":74153.1,"type":"long","volume":0.11,"timestamp":1779522635584},{"price":74153.8,"type":"long","volume":0.027,"timestamp":1779522635204},{"price":74154.9,"type":"long","volume":0.027,"timestamp":1779522635418},{"price":74155,"type":"long","volume":0.09,"timestamp":1779522635459},{"price":74156.6,"type":"long","volume":0.05,"timestamp":1779522635269},{"price":74157.1,"type":"long","volume":0.038,"timestamp":1779522635797},{"price":74157.7,"type":"long","volume":0.013,"timestamp":1779522635269},{"price":74157.7,"type":"long","volume":0.395,"timestamp":1779522635293},{"price":74157.9,"type":"long","volume":0.01,"timestamp":1779522945321},{"price":74158,"type":"long","volume":0.048,"timestamp":1779522635309},{"price":74159.2,"type":"long","volume":0.002,"timestamp":1779522635892},{"price":74159.9,"type":"long","volume":0.012,"timestamp":1779522635672},{"price":74160.3,"type":"long","volume":0.007,"timestamp":1779522635259},{"price":74160.4,"type":"long","volume":0.008,"timestamp":1779522635853},{"price":74160.6,"type":"long","volume":0.045,"timestamp":1779522635096},{"price":74160.8,"type":"long","volume":0.101,"timestamp":1779522635969},{"price":74162.2,"type":"long","volume":0.245,"timestamp":1779522635588},{"price":74162.4,"type":"long","volume":0.072,"timestamp":1779522635958},{"price":74162.6,"type":"long","volume":0.033,"timestamp":1779522635398},{"price":74163.8,"type":"long","volume":0.009,"timestamp":1779522635196},{"price":74164.2,"type":"long","volume":0.009,"timestamp":1779522635421},{"price":74164.6,"type":"long","volume":0.2,"timestamp":1779522635187},{"price":74165,"type":"long","volume":0.266,"timestamp":1779522635140},{"price":74165.6,"type":"long","volume":0.002,"timestamp":1779522635327},{"price":74166.3,"type":"long","volume":1.964,"timestamp":1779522635005},{"price":74166.5,"type":"long","volume":0.009,"timestamp":1779522635115},{"price":74167,"type":"long","volume":0.001,"timestamp":1779522635851},{"price":74167.3,"type":"long","volume":0.047,"timestamp":1779522635824},{"price":74168.3,"type":"long","volume":0.5,"timestamp":1779522635753},{"price":74168.9,"type":"long","volume":0.045,"timestamp":1779522635827},{"price":74169.6,"type":"long","volume":0.06,"timestamp":1779522635234},{"price":74170,"type":"long","volume":0.017,"timestamp":1779522635570},{"price":74170.3,"type":"long","volume":0.003,"timestamp":1779522635962},{"price":74170.6,"type":"long","volume":0.011,"timestamp":1779522635501},{"price":74171.8,"type":"long","volume":0.034,"timestamp":1779522635229},{"price":74172.5,"type":"long","volume":0.003,"timestamp":1779522635652},{"price":74172.7,"type":"long","volume":8.852,"timestamp":1779522635854},{"price":74173.3,"type":"long","volume":0.01,"timestamp":1779522635018},{"price":74174,"type":"long","volume":0.133,"timestamp":1779522635420},{"price":74174,"type":"long","volume":0.036,"timestamp":1779522635600},{"price":74174.2,"type":"long","volume":0.066,"timestamp":1779522635043},{"price":74174.2,"type":"long","volume":0.045,"timestamp":1779522635491},{"price":74174.3,"type":"long","volume":0.118,"timestamp":1779522635790},{"price":74174.7,"type":"long","volume":0.005,"timestamp":1779522635048},{"price":74175.1,"type":"long","volume":0.001,"timestamp":1779522635468},{"price":74175.6,"type":"long","volume":0.651,"timestamp":1779522635371},{"price":74176.2,"type":"long","volume":0.028,"timestamp":1779522635195},{"price":74176.7,"type":"long","volume":0.016,"timestamp":1779522635858},{"price":74178.1,"type":"long","volume":0.017,"timestamp":1779522635828},{"price":74178.3,"type":"long","volume":0.134,"timestamp":1779522635260},{"price":74178.4,"type":"long","volume":0.016,"timestamp":1779522635884},{"price":74180.2,"type":"long","volume":0.007,"timestamp":1779522635187},{"price":74180.3,"type":"long","volume":0.014,"timestamp":1779522635701},{"price":74181.4,"type":"long","volume":0.001,"timestamp":1779522635963},{"price":74181.5,"type":"long","volume":0.005,"timestamp":1779522635084},{"price":74181.8,"type":"long","volume":0.982,"timestamp":1779522635461},{"price":74182.3,"type":"long","volume":0.001,"timestamp":1779522634978},{"price":74182.7,"type":"long","volume":0.043,"timestamp":1779522635323},{"price":74183,"type":"long","volume":4.75,"timestamp":1779522635426},{"price":74183,"type":"long","volume":0.069,"timestamp":1779522635600},{"price":74183.1,"type":"long","volume":0.5,"timestamp":1779522634497},{"price":74183.3,"type":"long","volume":1.065,"timestamp":1779522635117},{"price":74183.9,"type":"long","volume":0.338,"timestamp":1779522635831},{"price":74184.4,"type":"long","volume":0.9,"timestamp":1779522635050},{"price":74184.7,"type":"long","volume":0.013,"timestamp":1779522634161},{"price":74185.3,"type":"long","volume":0.013,"timestamp":1779522634230},{"price":74185.4,"type":"long","volume":0.006,"timestamp":1779522634514},{"price":74186.2,"type":"long","volume":0.6,"timestamp":1779522634126},{"price":74188.1,"type":"long","volume":0.004,"timestamp":1779522634746},{"price":74188.2,"type":"long","volume":0.051,"timestamp":1779522634838},{"price":74189.5,"type":"long","volume":0.001,"timestamp":1779522634401},{"price":74189.6,"type":"long","volume":0.596,"timestamp":1779522634865},{"price":74189.9,"type":"long","volume":0.021,"timestamp":1779522634565},{"price":74190.2,"type":"long","volume":0.004,"timestamp":1779522635052},{"price":74190.4,"type":"long","volume":0.019,"timestamp":1779522634825},{"price":74190.8,"type":"long","volume":0.007,"timestamp":1779522634343},{"price":74191,"type":"long","volume":0.002,"timestamp":1779522635032},{"price":74191.5,"type":"long","volume":0.074,"timestamp":1779522634714},{"price":74191.5,"type":"long","volume":0.012,"timestamp":1779522634872},{"price":74191.9,"type":"long","volume":0.068,"timestamp":1779522634063},{"price":74192.1,"type":"long","volume":0.031,"timestamp":1779522634808},{"price":74192.9,"type":"long","volume":0.048,"timestamp":1779522634521},{"price":74192.9,"type":"long","volume":0.071,"timestamp":1779522634773},{"price":74193.1,"type":"long","volume":0.216,"timestamp":1779522634441},{"price":74193.3,"type":"long","volume":0.001,"timestamp":1779522635022},{"price":74193.7,"type":"long","volume":0.05,"timestamp":1779522634478},{"price":74194.1,"type":"long","volume":0.021,"timestamp":1779522634119},{"price":74194.8,"type":"long","volume":0.006,"timestamp":1779522634586},{"price":74195.6,"type":"long","volume":0.008,"timestamp":1779522634907},{"price":74195.7,"type":"long","volume":0.063,"timestamp":1779522635044},{"price":74196.1,"type":"long","volume":0.002,"timestamp":1779522634180},{"price":74196.3,"type":"long","volume":0.09,"timestamp":1779522634091},{"price":74196.7,"type":"long","volume":0.22,"timestamp":1779522634103},{"price":74197,"type":"long","volume":0.252,"timestamp":1779522634209},{"price":74197,"type":"long","volume":0.003,"timestamp":1779522634842},{"price":74197.4,"type":"long","volume":0.048,"timestamp":1779522634458},{"price":74197.6,"type":"long","volume":0.05,"timestamp":1779522634802},{"price":74197.6,"type":"long","volume":0.015,"timestamp":1779522635003},{"price":74198.1,"type":"long","volume":0.125,"timestamp":1779522634533},{"price":74198.6,"type":"long","volume":0.24,"timestamp":1779522634308},{"price":74199.1,"type":"long","volume":1.2,"timestamp":1779522634412},{"price":74199.4,"type":"long","volume":0.238,"timestamp":1779522634504},{"price":74199.9,"type":"long","volume":0.324,"timestamp":1779522634461},{"price":74200.5,"type":"long","volume":1.048,"timestamp":1779522634299},{"price":74200.7,"type":"long","volume":0.003,"timestamp":1779522634824},{"price":74201.3,"type":"long","volume":0.002,"timestamp":1779522634263},{"price":74201.9,"type":"long","volume":0.3,"timestamp":1779522634088},{"price":74202.8,"type":"long","volume":0.004,"timestamp":1779522634340},{"price":74202.9,"type":"long","volume":0.369,"timestamp":1779522634441},{"price":74203.5,"type":"long","volume":0.118,"timestamp":1779522634151},{"price":74203.5,"type":"long","volume":0.03,"timestamp":1779522635033},{"price":74203.9,"type":"long","volume":0.444,"timestamp":1779522634158},{"price":74204.1,"type":"long","volume":0.006,"timestamp":1779522634468},{"price":74204.9,"type":"long","volume":0.009,"timestamp":1779522634736},{"price":74205.7,"type":"long","volume":6.008,"timestamp":1779522634189},{"price":74206.3,"type":"long","volume":0.433,"timestamp":1779522634223},{"price":74206.8,"type":"long","volume":0.246,"timestamp":1779522634110},{"price":74207.5,"type":"long","volume":0.096,"timestamp":1779522635022},{"price":74208.1,"type":"long","volume":0.082,"timestamp":1779522634905},{"price":74208.3,"type":"long","volume":1.005,"timestamp":1779522634149},{"price":74210,"type":"long","volume":2,"timestamp":1779522634172},{"price":74212.1,"type":"long","volume":0.039,"timestamp":1779522634326},{"price":74212.8,"type":"long","volume":0.001,"timestamp":1779522634955},{"price":74213.9,"type":"long","volume":0.001,"timestamp":1779522634463},{"price":74214.7,"type":"long","volume":0.005,"timestamp":1779522634539},{"price":74214.7,"type":"long","volume":0.346,"timestamp":1779522634749},{"price":74215,"type":"long","volume":0.001,"timestamp":1779522634865},{"price":74215.3,"type":"long","volume":0.046,"timestamp":1779522633535},{"price":74216.1,"type":"long","volume":0.005,"timestamp":1779522633601},{"price":74216.8,"type":"long","volume":0.001,"timestamp":1779522633492},{"price":74217.3,"type":"long","volume":0.008,"timestamp":1779522633366},{"price":74217.3,"type":"long","volume":0.005,"timestamp":1779522633755},{"price":74217.3,"type":"long","volume":0.032,"timestamp":1779522633772},{"price":74217.5,"type":"long","volume":0.023,"timestamp":1779522634008},{"price":74217.6,"type":"long","volume":0.008,"timestamp":1779522633992},{"price":74217.8,"type":"long","volume":0.004,"timestamp":1779522633414},{"price":74218.1,"type":"long","volume":0.024,"timestamp":1779522633341},{"price":74218.3,"type":"long","volume":0.043,"timestamp":1779522633539},{"price":74218.8,"type":"long","volume":0.007,"timestamp":1779522634421},{"price":74219.6,"type":"long","volume":0.021,"timestamp":1779522633823},{"price":74220.1,"type":"long","volume":0.004,"timestamp":1779522633201},{"price":74221.2,"type":"long","volume":0.011,"timestamp":1779522633371},{"price":74222.6,"type":"long","volume":0.058,"timestamp":1779522633170},{"price":74223,"type":"long","volume":0.066,"timestamp":1779522633413},{"price":74223.6,"type":"long","volume":0.188,"timestamp":1779522633703},{"price":74224.1,"type":"long","volume":6.583,"timestamp":1779522633586},{"price":74225,"type":"long","volume":0.194,"timestamp":1779522633192},{"price":74225,"type":"long","volume":0.031,"timestamp":1779522633565},{"price":74225.2,"type":"long","volume":0.016,"timestamp":1779522633687},{"price":74226.9,"type":"long","volume":0.002,"timestamp":1779522633556},{"price":74227.2,"type":"long","volume":0.013,"timestamp":1779522633560},{"price":74227.3,"type":"long","volume":0.083,"timestamp":1779522633802},{"price":74227.5,"type":"long","volume":0.048,"timestamp":1779522634032},{"price":74227.7,"type":"long","volume":0.019,"timestamp":1779522633498},{"price":74228.3,"type":"long","volume":0.003,"timestamp":1779522633269},{"price":74228.6,"type":"long","volume":0.026,"timestamp":1779522633234},{"price":74229.7,"type":"long","volume":0.005,"timestamp":1779522633891},{"price":74230.1,"type":"long","volume":0.038,"timestamp":1779522633253},{"price":74231.1,"type":"long","volume":0.007,"timestamp":1779522634061},{"price":74231.2,"type":"long","volume":0.014,"timestamp":1779522633714},{"price":74231.3,"type":"long","volume":0.15,"timestamp":1779522633994},{"price":74231.4,"type":"long","volume":0.005,"timestamp":1779522633267},{"price":74231.4,"type":"long","volume":0.108,"timestamp":1779522633694},{"price":74232.6,"type":"long","volume":0.006,"timestamp":1779522633755},{"price":74232.7,"type":"long","volume":0.004,"timestamp":1779522634479},{"price":74233.2,"type":"long","volume":0.008,"timestamp":1779522633475},{"price":74233.8,"type":"long","volume":0.055,"timestamp":1779522633729},{"price":74233.9,"type":"long","volume":0.001,"timestamp":1779522634021},{"price":74234.4,"type":"long","volume":26.803,"timestamp":1779522633837},{"price":74234.4,"type":"long","volume":0.462,"timestamp":1779522633995},{"price":74234.9,"type":"long","volume":0.012,"timestamp":1779522633847},{"price":74235,"type":"long","volume":0.002,"timestamp":1779522634050},{"price":74236,"type":"long","volume":0.004,"timestamp":1779522633279},{"price":74236.2,"type":"long","volume":0.068,"timestamp":1779522633667},{"price":74236.2,"type":"long","volume":0.006,"timestamp":1779522634952},{"price":74237,"type":"long","volume":2,"timestamp":1779522633526},{"price":74239.4,"type":"long","volume":0.079,"timestamp":1779522633968},{"price":74239.7,"type":"long","volume":0.029,"timestamp":1779522633725},{"price":74240.4,"type":"long","volume":0.053,"timestamp":1779522633434},{"price":74240.4,"type":"long","volume":0.884,"timestamp":1779522633697},{"price":74240.9,"type":"long","volume":0.104,"timestamp":1779522633848},{"price":74242.1,"type":"long","volume":0.378,"timestamp":1779522633211},{"price":74242.8,"type":"long","volume":0.017,"timestamp":1779522633506},{"price":74243.8,"type":"long","volume":0.231,"timestamp":1779522632871},{"price":74244.3,"type":"long","volume":0.083,"timestamp":1779522632282},{"price":74244.4,"type":"long","volume":4.207,"timestamp":1779522632317},{"price":74245.9,"type":"long","volume":0.65,"timestamp":1779522632596},{"price":74246,"type":"long","volume":0.001,"timestamp":1779522633760},{"price":74246.1,"type":"long","volume":0.052,"timestamp":1779522632807},{"price":74246.8,"type":"long","volume":0.233,"timestamp":1779522632424},{"price":74246.9,"type":"long","volume":0.126,"timestamp":1779522632711},{"price":74247.4,"type":"long","volume":0.07,"timestamp":1779522632124},{"price":74247.7,"type":"long","volume":0.049,"timestamp":1779522633055},{"price":74248.1,"type":"long","volume":0.254,"timestamp":1779522631995},{"price":74248.9,"type":"long","volume":0.05,"timestamp":1779522631959},{"price":74249.1,"type":"long","volume":0.008,"timestamp":1779522632785},{"price":74250,"type":"long","volume":0.002,"timestamp":1779522632126},{"price":74250,"type":"long","volume":0.013,"timestamp":1779522632303},{"price":74250,"type":"long","volume":0.001,"timestamp":1779522632555},{"price":74250,"type":"long","volume":0.221,"timestamp":1779522632587},{"price":74250.5,"type":"long","volume":0.005,"timestamp":1779522633100},{"price":74250.8,"type":"long","volume":0.004,"timestamp":1779522632651},{"price":74251.4,"type":"long","volume":0.004,"timestamp":1779522632174},{"price":74251.9,"type":"long","volume":0.3,"timestamp":1779522632074},{"price":74252.2,"type":"long","volume":0.046,"timestamp":1779522632164},{"price":74252.4,"type":"long","volume":0.016,"timestamp":1779522632529},{"price":74253.3,"type":"long","volume":0.02,"timestamp":1779522633455},{"price":74253.4,"type":"long","volume":0.295,"timestamp":1779522632681},{"price":74254.7,"type":"long","volume":0.025,"timestamp":1779522632267},{"price":74254.8,"type":"long","volume":0.017,"timestamp":1779522632141},{"price":74254.9,"type":"long","volume":0.001,"timestamp":1779522632763},{"price":74255.6,"type":"long","volume":0.262,"timestamp":1779522632742},{"price":74256.1,"type":"long","volume":0.251,"timestamp":1779522632292},{"price":74256.4,"type":"long","volume":0.016,"timestamp":1779522632702},{"price":74256.5,"type":"long","volume":0.018,"timestamp":1779522632217},{"price":74257.1,"type":"long","volume":0.034,"timestamp":1779522632423},{"price":74257.3,"type":"long","volume":0.344,"timestamp":1779522632512},{"price":74257.3,"type":"long","volume":0.001,"timestamp":1779522632993},{"price":74258.4,"type":"long","volume":0.007,"timestamp":1779522632801},{"price":74259,"type":"long","volume":0.06,"timestamp":1779522632693},{"price":74259.2,"type":"long","volume":0.046,"timestamp":1779522632160},{"price":74259.8,"type":"long","volume":0.004,"timestamp":1779522632730},{"price":74259.9,"type":"long","volume":0.144,"timestamp":1779522632256},{"price":74260,"type":"long","volume":0.06,"timestamp":1779522632003},{"price":74260.8,"type":"long","volume":0.012,"timestamp":1779522632802},{"price":74261,"type":"long","volume":0.13,"timestamp":1779522632221},{"price":74261,"type":"long","volume":0.002,"timestamp":1779522633234},{"price":74261.2,"type":"long","volume":0.012,"timestamp":1779522632767},{"price":74261.8,"type":"long","volume":0.03,"timestamp":1779522632618},{"price":74262.6,"type":"long","volume":0.038,"timestamp":1779522632431},{"price":74263.5,"type":"long","volume":0.003,"timestamp":1779522632283},{"price":74263.5,"type":"long","volume":0.005,"timestamp":1779522632408},{"price":74264.3,"type":"long","volume":0.049,"timestamp":1779522632275},{"price":74267.3,"type":"long","volume":0.001,"timestamp":1779522632160},{"price":74267.5,"type":"long","volume":0.45,"timestamp":1779522632430},{"price":74267.6,"type":"long","volume":0.104,"timestamp":1779522632005},{"price":74268.5,"type":"long","volume":0.116,"timestamp":1779522632924},{"price":74269.8,"type":"long","volume":0.005,"timestamp":1779522632172},{"price":74269.8,"type":"long","volume":0.014,"timestamp":1779522632881},{"price":74270.8,"type":"long","volume":0.101,"timestamp":1779522632358},{"price":74271.9,"type":"long","volume":0.105,"timestamp":1779522632620},{"price":74272.5,"type":"long","volume":0.001,"timestamp":1779522631989},{"price":74272.8,"type":"long","volume":0.393,"timestamp":1779522632120},{"price":74273.2,"type":"long","volume":0.002,"timestamp":1779522632446},{"price":74277.8,"type":"long","volume":0.003,"timestamp":1779522632236},{"price":74279.5,"type":"long","volume":0.058,"timestamp":1779522632238},{"price":74279.9,"type":"long","volume":0.007,"timestamp":1779522632661},{"price":74280.3,"type":"long","volume":0.11,"timestamp":1779522632748},{"price":74281.6,"type":"long","volume":0.001,"timestamp":1779522632066},{"price":74281.6,"type":"long","volume":0.084,"timestamp":1779522632079},{"price":74282.1,"type":"long","volume":0.014,"timestamp":1779522632202},{"price":74282.2,"type":"long","volume":0.008,"timestamp":1779522632376},{"price":74282.7,"type":"long","volume":0.068,"timestamp":1779522632738},{"price":74284.2,"type":"long","volume":1.466,"timestamp":1779522632110},{"price":74284.3,"type":"long","volume":0.501,"timestamp":1779522631996},{"price":74285.1,"type":"long","volume":0.01,"timestamp":1779522632693},{"price":74286.5,"type":"long","volume":0.026,"timestamp":1779522632603},{"price":74286.5,"type":"long","volume":0.07,"timestamp":1779522632613},{"price":74286.8,"type":"long","volume":0.018,"timestamp":1779522632620},{"price":74287.8,"type":"long","volume":0.013,"timestamp":1779522632751},{"price":74289.6,"type":"long","volume":0.001,"timestamp":1779522632457},{"price":74289.7,"type":"long","volume":0.429,"timestamp":1779522632037},{"price":74289.9,"type":"long","volume":0.019,"timestamp":1779522632500},{"price":74290,"type":"long","volume":0.005,"timestamp":1779522632323},{"price":74290,"type":"long","volume":0.148,"timestamp":1779522632796},{"price":74291.7,"type":"long","volume":0.003,"timestamp":1779522631532},{"price":74292.1,"type":"long","volume":0.025,"timestamp":1779522631676},{"price":74292.4,"type":"long","volume":0.007,"timestamp":1779522631566},{"price":74293.5,"type":"long","volume":0.002,"timestamp":1779522631355},{"price":74293.6,"type":"long","volume":0.3,"timestamp":1779522631545},{"price":74294,"type":"long","volume":0.001,"timestamp":1779522631390},{"price":74294.2,"type":"long","volume":0.015,"timestamp":1779522631207},{"price":74294.5,"type":"long","volume":0.012,"timestamp":1779522631410},{"price":74296.7,"type":"long","volume":0.003,"timestamp":1779522631166},{"price":74298,"type":"long","volume":0.031,"timestamp":1779522631975},{"price":74302,"type":"long","volume":0.101,"timestamp":1779522631981},{"price":74302.3,"type":"long","volume":0.013,"timestamp":1779522631435},{"price":74302.3,"type":"long","volume":0.041,"timestamp":1779522631642},{"price":74302.9,"type":"long","volume":0.003,"timestamp":1779522631736},{"price":74303.7,"type":"long","volume":0.088,"timestamp":1779522626986},{"price":74303.8,"type":"long","volume":0.148,"timestamp":1779522626779},{"price":74303.9,"type":"long","volume":0.14,"timestamp":1779522626298},{"price":74304,"type":"long","volume":0.02,"timestamp":1779522626791},{"price":74304.7,"type":"long","volume":0.01,"timestamp":1779522626285},{"price":74305.8,"type":"long","volume":0.015,"timestamp":1779522626344},{"price":74306.1,"type":"long","volume":0.001,"timestamp":1779522626734},{"price":74306.8,"type":"long","volume":0.001,"timestamp":1779522626555},{"price":74307.2,"type":"long","volume":0.634,"timestamp":1779522626884},{"price":74307.7,"type":"long","volume":0.5,"timestamp":1779522631774},{"price":74308.3,"type":"long","volume":0.082,"timestamp":1779522630073},{"price":74308.3,"type":"long","volume":0.006,"timestamp":1779522631679},{"price":74308.7,"type":"long","volume":0.069,"timestamp":1779522626141},{"price":74308.7,"type":"long","volume":0.015,"timestamp":1779522626272},{"price":74309,"type":"long","volume":0.143,"timestamp":1779522626212},{"price":74309,"type":"long","volume":0.039,"timestamp":1779522626567},{"price":74309.9,"type":"long","volume":0.08,"timestamp":1779522626685},{"price":74310.8,"type":"long","volume":0.043,"timestamp":1779522626654},{"price":74311,"type":"long","volume":0.004,"timestamp":1779522626774},{"price":74311.6,"type":"long","volume":0.002,"timestamp":1779522626262},{"price":74312.1,"type":"long","volume":0.001,"timestamp":1779522626153},{"price":74312.4,"type":"long","volume":0.026,"timestamp":1779522626413},{"price":74312.7,"type":"long","volume":0.011,"timestamp":1779522626932},{"price":74313.1,"type":"long","volume":1.464,"timestamp":1779522626655},{"price":74313.3,"type":"long","volume":0.043,"timestamp":1779522626409},{"price":74313.9,"type":"long","volume":0.158,"timestamp":1779522626384},{"price":74314.2,"type":"long","volume":0.35,"timestamp":1779522631692},{"price":74314.4,"type":"long","volume":0.023,"timestamp":1779522626882},{"price":74314.5,"type":"long","volume":0.004,"timestamp":1779522626585},{"price":74317.8,"type":"long","volume":1.55,"timestamp":1779522626900},{"price":74318.2,"type":"long","volume":0.032,"timestamp":1779522626272},{"price":74319.1,"type":"long","volume":0.026,"timestamp":1779522631853},{"price":74319.2,"type":"long","volume":0.016,"timestamp":1779522626786},{"price":74319.9,"type":"long","volume":0.252,"timestamp":1779522626505},{"price":74320,"type":"long","volume":0.01,"timestamp":1779522628080},{"price":74320.4,"type":"long","volume":0.043,"timestamp":1779522626206},{"price":74320.4,"type":"long","volume":0.011,"timestamp":1779522626801},{"price":74321.1,"type":"long","volume":0.025,"timestamp":1779522628076},{"price":74322.7,"type":"long","volume":0.026,"timestamp":1779522628111},{"price":74322.8,"type":"long","volume":0.013,"timestamp":1779522627006},{"price":74323.2,"type":"long","volume":0.002,"timestamp":1779522626794},{"price":74323.7,"type":"long","volume":0.001,"timestamp":1779522626827},{"price":74325.9,"type":"long","volume":1.692,"timestamp":1779522626212},{"price":74325.9,"type":"long","volume":0.002,"timestamp":1779522626385},{"price":74326.9,"type":"long","volume":0.3,"timestamp":1779522626254},{"price":74327.2,"type":"long","volume":0.001,"timestamp":1779522626191},{"price":74327.4,"type":"long","volume":0.002,"timestamp":1779522626847},{"price":74329.3,"type":"long","volume":0.005,"timestamp":1779522626790},{"price":74329.8,"type":"long","volume":0.05,"timestamp":1779522626954},{"price":74329.9,"type":"long","volume":0.005,"timestamp":1779522626182},{"price":74330.3,"type":"long","volume":5.91,"timestamp":1779522626789},{"price":74333,"type":"long","volume":0.015,"timestamp":1779522626307},{"price":74333.6,"type":"long","volume":0.037,"timestamp":1779522626311},{"price":74334.2,"type":"long","volume":0.031,"timestamp":1779522626151},{"price":74336.1,"type":"long","volume":0.005,"timestamp":1779522626192},{"price":74337,"type":"long","volume":0.024,"timestamp":1779522626157},{"price":74337.6,"type":"long","volume":0.059,"timestamp":1779522626382},{"price":74337.7,"type":"long","volume":1.011,"timestamp":1779522626226},{"price":74337.9,"type":"long","volume":0.021,"timestamp":1779522627012},{"price":74338,"type":"long","volume":0.004,"timestamp":1779522626262},{"price":74338.3,"type":"long","volume":0.007,"timestamp":1779522626164},{"price":74339.3,"type":"long","volume":0.047,"timestamp":1779522626504},{"price":74339.7,"type":"long","volume":0.018,"timestamp":1779522626373},{"price":74340.1,"type":"long","volume":0.002,"timestamp":1779522628058},{"price":74340.9,"type":"long","volume":0.005,"timestamp":1779522626321},{"price":74341.2,"type":"long","volume":0.185,"timestamp":1779522626393},{"price":74341.2,"type":"long","volume":0.045,"timestamp":1779522626437},{"price":74342,"type":"long","volume":0.004,"timestamp":1779522626826},{"price":74343.2,"type":"long","volume":0.052,"timestamp":1779522626705},{"price":74343.4,"type":"long","volume":0.084,"timestamp":1779522626821},{"price":74345.8,"type":"long","volume":0.001,"timestamp":1779522625446},{"price":74346.2,"type":"long","volume":0.001,"timestamp":1779522625773},{"price":74346.4,"type":"long","volume":0.005,"timestamp":1779522625870},{"price":74348,"type":"long","volume":0.021,"timestamp":1779522625052},{"price":74348.5,"type":"long","volume":0.519,"timestamp":1779522624444},{"price":74349.2,"type":"long","volume":0.3,"timestamp":1779522624798},{"price":74349.4,"type":"long","volume":0.109,"timestamp":1779522624373},{"price":74349.8,"type":"long","volume":0.002,"timestamp":1779522624584},{"price":74351,"type":"long","volume":23.504,"timestamp":1779522624151},{"price":74351.7,"type":"long","volume":0.038,"timestamp":1779522624203},{"price":74351.9,"type":"long","volume":0.079,"timestamp":1779522624191},{"price":74352,"type":"long","volume":0.004,"timestamp":1779522624369},{"price":74354.1,"type":"long","volume":0.14,"timestamp":1779522624631},{"price":74354.9,"type":"long","volume":0.047,"timestamp":1779522624464},{"price":74355,"type":"long","volume":0.093,"timestamp":1779522624297},{"price":74355.9,"type":"long","volume":0.05,"timestamp":1779530026597},{"price":74356.1,"type":"long","volume":0.005,"timestamp":1779522624512},{"price":74356.9,"type":"long","volume":0.116,"timestamp":1779522624902},{"price":74357.8,"type":"long","volume":0.026,"timestamp":1779522624293},{"price":74357.9,"type":"long","volume":0.018,"timestamp":1779522624918},{"price":74358.1,"type":"long","volume":0.024,"timestamp":1779522624208},{"price":74358.4,"type":"long","volume":0.006,"timestamp":1779522624433},{"price":74358.8,"type":"long","volume":0.002,"timestamp":1779522624178},{"price":74358.9,"type":"long","volume":0.002,"timestamp":1779522624386},{"price":74359.5,"type":"long","volume":0.001,"timestamp":1779522624590},{"price":74361.9,"type":"long","volume":0.005,"timestamp":1779522624261},{"price":74362.5,"type":"long","volume":0.087,"timestamp":1779522624198},{"price":74363.1,"type":"long","volume":0.22,"timestamp":1779522624765},{"price":74363.6,"type":"long","volume":0.002,"timestamp":1779522625790},{"price":74364.1,"type":"long","volume":0.183,"timestamp":1779522624179},{"price":74364.1,"type":"long","volume":0.014,"timestamp":1779522624761},{"price":74366.2,"type":"long","volume":0.178,"timestamp":1779522624257},{"price":74366.6,"type":"long","volume":0.06,"timestamp":1779522624192},{"price":74366.7,"type":"long","volume":0.02,"timestamp":1779522624031},{"price":74367.4,"type":"long","volume":0.959,"timestamp":1779522624401},{"price":74368.4,"type":"long","volume":0.001,"timestamp":1779522624952},{"price":74369,"type":"long","volume":0.1,"timestamp":1779522624436},{"price":74370,"type":"long","volume":2.561,"timestamp":1779522624945},{"price":74371.2,"type":"long","volume":0.01,"timestamp":1779522624189},{"price":74371.6,"type":"long","volume":0.016,"timestamp":1779522624923},{"price":74372.6,"type":"long","volume":0.3,"timestamp":1779522624876},{"price":74373,"type":"long","volume":0.13,"timestamp":1779522624065},{"price":74373.4,"type":"long","volume":0.038,"timestamp":1779522624973},{"price":74374.1,"type":"long","volume":0.002,"timestamp":1779522624781},{"price":74374.2,"type":"long","volume":0.004,"timestamp":1779522624168},{"price":74375,"type":"long","volume":0.073,"timestamp":1779522624118},{"price":74375.4,"type":"long","volume":0.008,"timestamp":1779522624114},{"price":74375.7,"type":"long","volume":0.012,"timestamp":1779522624461},{"price":74376.4,"type":"long","volume":0.03,"timestamp":1779522624038},{"price":74377,"type":"long","volume":0.004,"timestamp":1779522624165},{"price":74377,"type":"long","volume":0.002,"timestamp":1779522624846},{"price":74378.3,"type":"long","volume":0.005,"timestamp":1779522624563},{"price":74379.2,"type":"long","volume":0.025,"timestamp":1779522624933},{"price":74380.3,"type":"long","volume":0.652,"timestamp":1779522624194},{"price":74380.4,"type":"long","volume":0.042,"timestamp":1779522624836},{"price":74381.5,"type":"long","volume":0.001,"timestamp":1779522623088},{"price":74381.6,"type":"long","volume":0.171,"timestamp":1779522624717},{"price":74381.7,"type":"long","volume":0.12,"timestamp":1779522623528},{"price":74381.7,"type":"long","volume":0.001,"timestamp":1779522624306},{"price":74382.7,"type":"long","volume":0.002,"timestamp":1779522623924},{"price":74382.9,"type":"long","volume":0.131,"timestamp":1779522623296},{"price":74383.5,"type":"long","volume":0.048,"timestamp":1779522623306},{"price":74384.2,"type":"long","volume":0.001,"timestamp":1779522623181},{"price":74384.7,"type":"long","volume":0.003,"timestamp":1779522623879},{"price":74384.8,"type":"long","volume":0.06,"timestamp":1779522623535},{"price":74387.7,"type":"long","volume":0.031,"timestamp":1779522623217},{"price":74388.8,"type":"long","volume":0.002,"timestamp":1779522623288},{"price":74391.2,"type":"long","volume":0.042,"timestamp":1779522623200},{"price":74393.5,"type":"long","volume":0.005,"timestamp":1779522623088},{"price":74393.8,"type":"long","volume":0.018,"timestamp":1779522623573},{"price":74394.9,"type":"long","volume":0.05,"timestamp":1779522623569},{"price":74395.1,"type":"long","volume":0.031,"timestamp":1779522623758},{"price":74397.9,"type":"long","volume":0.088,"timestamp":1779522623696},{"price":74398.3,"type":"long","volume":0.002,"timestamp":1779537984056},{"price":74398.4,"type":"long","volume":0.001,"timestamp":1779522623937},{"price":74398.9,"type":"long","volume":0.122,"timestamp":1779522623228},{"price":74399.1,"type":"long","volume":0.075,"timestamp":1779522623614},{"price":74399.9,"type":"long","volume":0.012,"timestamp":1779522623262},{"price":74400,"type":"long","volume":0.003,"timestamp":1779522623322},{"price":74400.6,"type":"long","volume":0.001,"timestamp":1779522623295},{"price":74401.2,"type":"long","volume":0.122,"timestamp":1779522623870},{"price":74401.3,"type":"long","volume":0.1,"timestamp":1779522623097},{"price":74401.5,"type":"long","volume":0.683,"timestamp":1779522623290},{"price":74401.9,"type":"long","volume":0.07,"timestamp":1779522623846},{"price":74402,"type":"long","volume":0.277,"timestamp":1779522623469},{"price":74402.2,"type":"long","volume":2.135,"timestamp":1779522623649},{"price":74402.3,"type":"long","volume":0.001,"timestamp":1779522623563},{"price":74403.6,"type":"long","volume":0.21,"timestamp":1779522623149},{"price":74403.9,"type":"long","volume":0.74,"timestamp":1779522623186},{"price":74403.9,"type":"long","volume":0.025,"timestamp":1779522623391},{"price":74404.1,"type":"long","volume":0.05,"timestamp":1779522623546},{"price":74404.3,"type":"long","volume":0.202,"timestamp":1779522623220},{"price":74405.3,"type":"long","volume":0.025,"timestamp":1779522624048},{"price":74406,"type":"long","volume":0.01,"timestamp":1779522623274},{"price":74406,"type":"long","volume":0.035,"timestamp":1779522623765},{"price":74406,"type":"long","volume":0.021,"timestamp":1779522623927},{"price":74406.4,"type":"long","volume":0.155,"timestamp":1779522623369},{"price":74406.9,"type":"long","volume":0.016,"timestamp":1779522623359},{"price":74407,"type":"long","volume":0.001,"timestamp":1779522623068},{"price":74407.2,"type":"long","volume":0.023,"timestamp":1779522623705},{"price":74407.2,"type":"long","volume":0.017,"timestamp":1779522623735},{"price":74407.4,"type":"long","volume":0.123,"timestamp":1779522623653},{"price":74407.8,"type":"long","volume":0.001,"timestamp":1779522623329},{"price":74408.1,"type":"long","volume":0.07,"timestamp":1779522623431},{"price":74408.7,"type":"long","volume":0.052,"timestamp":1779522623316},{"price":74409,"type":"long","volume":0.002,"timestamp":1779522623927},{"price":74409.2,"type":"long","volume":1.426,"timestamp":1779522623422},{"price":74409.6,"type":"long","volume":0.001,"timestamp":1779522623201},{"price":74409.9,"type":"long","volume":0.035,"timestamp":1779522623160},{"price":74410.2,"type":"long","volume":0.003,"timestamp":1779522623592},{"price":74410.3,"type":"long","volume":0.018,"timestamp":1779522623098},{"price":74410.4,"type":"long","volume":0.312,"timestamp":1779522623161},{"price":74410.5,"type":"long","volume":0.001,"timestamp":1779522622262},{"price":74410.7,"type":"long","volume":0.022,"timestamp":1779522623241},{"price":74411.1,"type":"long","volume":0.009,"timestamp":1779522622862},{"price":74411.4,"type":"long","volume":0.006,"timestamp":1779522623849},{"price":74412,"type":"long","volume":0.013,"timestamp":1779522623573},{"price":74412.4,"type":"long","volume":0.45,"timestamp":1779522622736},{"price":74412.5,"type":"long","volume":0.074,"timestamp":1779522622564},{"price":74413.2,"type":"long","volume":0.036,"timestamp":1779522622203},{"price":74413.2,"type":"long","volume":0.03,"timestamp":1779522622231},{"price":74414,"type":"long","volume":0.038,"timestamp":1779522622606},{"price":74415.3,"type":"long","volume":0.02,"timestamp":1779522622877},{"price":74416.1,"type":"long","volume":0.003,"timestamp":1779522622386},{"price":74417.2,"type":"long","volume":0.006,"timestamp":1779522622247},{"price":74417.3,"type":"long","volume":0.057,"timestamp":1779522622276},{"price":74417.3,"type":"long","volume":0.009,"timestamp":1779522622322},{"price":74417.3,"type":"long","volume":0.101,"timestamp":1779522623123},{"price":74417.4,"type":"long","volume":0.021,"timestamp":1779522622537},{"price":74417.9,"type":"long","volume":0.028,"timestamp":1779522622444},{"price":74418.6,"type":"long","volume":0.012,"timestamp":1779522622247},{"price":74419.1,"type":"long","volume":0.042,"timestamp":1779522622860},{"price":74419.2,"type":"long","volume":0.054,"timestamp":1779522622893},{"price":74419.4,"type":"long","volume":0.014,"timestamp":1779522622424},{"price":74420,"type":"long","volume":0.001,"timestamp":1779522623038},{"price":74420.1,"type":"long","volume":0.07,"timestamp":1779522622702},{"price":74420.5,"type":"long","volume":0.01,"timestamp":1779522622705},{"price":74420.7,"type":"long","volume":0.046,"timestamp":1779522622140},{"price":74421.3,"type":"long","volume":0.002,"timestamp":1779522622710},{"price":74421.7,"type":"long","volume":0.343,"timestamp":1779522622692},{"price":74421.9,"type":"long","volume":0.086,"timestamp":1779522622484},{"price":74422.8,"type":"long","volume":0.018,"timestamp":1779522622746},{"price":74424.3,"type":"long","volume":0.043,"timestamp":1779522622900},{"price":74424.7,"type":"long","volume":0.012,"timestamp":1779522622842},{"price":74424.8,"type":"long","volume":0.6,"timestamp":1779522622819},{"price":74426.8,"type":"long","volume":0.68,"timestamp":1779522623080},{"price":74427,"type":"long","volume":0.001,"timestamp":1779522622897},{"price":74428.7,"type":"long","volume":0.001,"timestamp":1779522622822},{"price":74428.9,"type":"long","volume":0.01,"timestamp":1779522623049},{"price":74431,"type":"long","volume":0.009,"timestamp":1779522622846},{"price":74431.1,"type":"long","volume":0.001,"timestamp":1779522622664},{"price":74432,"type":"long","volume":0.014,"timestamp":1779522622852},{"price":74433.4,"type":"long","volume":0.4,"timestamp":1779522622293},{"price":74434.1,"type":"long","volume":1.348,"timestamp":1779522622524},{"price":74434.2,"type":"long","volume":0.046,"timestamp":1779522622408},{"price":74434.8,"type":"long","volume":0.003,"timestamp":1779522622269},{"price":74434.9,"type":"long","volume":0.704,"timestamp":1779522622829},{"price":74435.1,"type":"long","volume":11.352,"timestamp":1779522622711},{"price":74435.3,"type":"long","volume":0.075,"timestamp":1779522622887},{"price":74435.7,"type":"long","volume":0.12,"timestamp":1779522623051},{"price":74437.1,"type":"long","volume":0.003,"timestamp":1779522622897},{"price":74437.6,"type":"long","volume":0.014,"timestamp":1779522622749},{"price":74437.9,"type":"long","volume":0.8,"timestamp":1779522623080},{"price":74438,"type":"long","volume":0.082,"timestamp":1779522622588},{"price":74439.4,"type":"long","volume":0.042,"timestamp":1779522621413},{"price":74440,"type":"long","volume":0.216,"timestamp":1779522622425},{"price":74441.7,"type":"long","volume":10,"timestamp":1779522622889},{"price":74442.6,"type":"long","volume":0.003,"timestamp":1779522622359},{"price":74443.2,"type":"long","volume":0.017,"timestamp":1779522622888},{"price":74443.7,"type":"long","volume":0.008,"timestamp":1779522622978},{"price":74445.8,"type":"long","volume":2.256,"timestamp":1779522622288},{"price":74446.3,"type":"long","volume":0.02,"timestamp":1779522622797},{"price":74446.9,"type":"long","volume":0.04,"timestamp":1779522622828},{"price":74447.4,"type":"long","volume":0.011,"timestamp":1779522622363},{"price":74448,"type":"long","volume":0.005,"timestamp":1779522622182},{"price":74448,"type":"long","volume":0.005,"timestamp":1779522622776},{"price":74448,"type":"long","volume":0.024,"timestamp":1779522622971},{"price":74448,"type":"long","volume":0.197,"timestamp":1779522623044},{"price":74448.1,"type":"long","volume":0.021,"timestamp":1779522622216},{"price":74448.1,"type":"long","volume":0.038,"timestamp":1779522622918},{"price":74448.5,"type":"long","volume":0.002,"timestamp":1779522622368},{"price":74450.6,"type":"long","volume":0.002,"timestamp":1779522621612},{"price":74450.8,"type":"long","volume":0.6,"timestamp":1779522621187},{"price":74451.1,"type":"long","volume":0.7,"timestamp":1779522621844},{"price":74452.5,"type":"long","volume":0.006,"timestamp":1779522621177},{"price":74452.9,"type":"long","volume":0.02,"timestamp":1779522621555},{"price":74454.7,"type":"long","volume":1.022,"timestamp":1779522621184},{"price":74457,"type":"long","volume":0.174,"timestamp":1779522621914},{"price":74457.6,"type":"long","volume":0.001,"timestamp":1779522621389},{"price":74458.3,"type":"long","volume":0.55,"timestamp":1779522621876},{"price":74458.5,"type":"long","volume":0.15,"timestamp":1779522620908},{"price":74458.8,"type":"long","volume":0.244,"timestamp":1779522621199},{"price":74459.5,"type":"long","volume":0.014,"timestamp":1779522621015},{"price":74460,"type":"long","volume":0.075,"timestamp":1779522621240},{"price":74460.7,"type":"long","volume":0.038,"timestamp":1779522620997},{"price":74461.3,"type":"long","volume":0.047,"timestamp":1779522621217},{"price":74461.7,"type":"long","volume":0.056,"timestamp":1779522622086},{"price":74461.9,"type":"long","volume":0.029,"timestamp":1779522621306},{"price":74462.5,"type":"long","volume":0.495,"timestamp":1779522621739},{"price":74463,"type":"long","volume":0.001,"timestamp":1779522621034},{"price":74464.1,"type":"long","volume":0.011,"timestamp":1779522621911},{"price":74464.6,"type":"long","volume":0.006,"timestamp":1779522621156},{"price":74465,"type":"long","volume":0.014,"timestamp":1779522621805},{"price":74465.8,"type":"long","volume":0.003,"timestamp":1779522621950},{"price":74467.3,"type":"long","volume":0.015,"timestamp":1779522621482},{"price":74467.4,"type":"long","volume":0.766,"timestamp":1779522621318},{"price":74467.6,"type":"long","volume":0.791,"timestamp":1779522621477},{"price":74468,"type":"long","volume":0.004,"timestamp":1779522621045},{"price":74468.9,"type":"long","volume":0.011,"timestamp":1779522621149},{"price":74469.2,"type":"long","volume":0.016,"timestamp":1779522621737},{"price":74469.9,"type":"long","volume":0.055,"timestamp":1779522621430},{"price":74470.5,"type":"long","volume":0.001,"timestamp":1779522621706},{"price":74470.8,"type":"long","volume":0.031,"timestamp":1779522621530},{"price":74472.5,"type":"long","volume":0.031,"timestamp":1779522621346},{"price":74472.9,"type":"long","volume":0.029,"timestamp":1779522621557},{"price":74474,"type":"long","volume":0.002,"timestamp":1779522621064},{"price":74474.5,"type":"long","volume":7.813,"timestamp":1779522619188},{"price":74477,"type":"long","volume":0.007,"timestamp":1779522619451},{"price":74477.5,"type":"long","volume":0.001,"timestamp":1779522619499},{"price":74477.8,"type":"long","volume":0.005,"timestamp":1779522619554},{"price":74477.9,"type":"long","volume":0.016,"timestamp":1779522619761},{"price":74480,"type":"long","volume":0.001,"timestamp":1779522619167},{"price":74480.1,"type":"long","volume":0.7,"timestamp":1779522619723},{"price":74480.1,"type":"long","volume":0.019,"timestamp":1779522619942},{"price":74480.7,"type":"long","volume":0.188,"timestamp":1779522619693},{"price":74480.8,"type":"long","volume":0.013,"timestamp":1779522619282},{"price":74481.4,"type":"long","volume":0.037,"timestamp":1779522619674},{"price":74481.6,"type":"long","volume":0.017,"timestamp":1779522619346},{"price":74483.2,"type":"long","volume":0.006,"timestamp":1779522619824},{"price":74483.2,"type":"long","volume":0.028,"timestamp":1779522619827},{"price":74483.3,"type":"long","volume":0.005,"timestamp":1779522619818},{"price":74484.6,"type":"long","volume":0.004,"timestamp":1779522619595},{"price":74485.7,"type":"long","volume":0.002,"timestamp":1779522619145},{"price":74488.3,"type":"long","volume":0.27,"timestamp":1779522619717},{"price":74489.2,"type":"long","volume":0.09,"timestamp":1779522619619},{"price":74490.1,"type":"long","volume":25.603,"timestamp":1779522619964},{"price":74490.4,"type":"long","volume":0.018,"timestamp":1779522619865},{"price":74491.2,"type":"long","volume":0.031,"timestamp":1779522619686},{"price":74492.8,"type":"long","volume":0.003,"timestamp":1779522619657},{"price":74492.8,"type":"long","volume":0.004,"timestamp":1779522619896},{"price":74493.1,"type":"long","volume":0.02,"timestamp":1779522619856},{"price":74493.3,"type":"long","volume":0.002,"timestamp":1779522619933},{"price":74494.2,"type":"long","volume":0.001,"timestamp":1779522619688},{"price":74495.1,"type":"long","volume":0.065,"timestamp":1779522621977},{"price":74496.5,"type":"long","volume":0.013,"timestamp":1779522619699},{"price":74496.9,"type":"long","volume":0.15,"timestamp":1779522619996},{"price":74498.3,"type":"long","volume":0.014,"timestamp":1779522619571},{"price":74498.4,"type":"long","volume":0.026,"timestamp":1779522619347},{"price":74498.8,"type":"long","volume":0.003,"timestamp":1779522619905},{"price":74499.4,"type":"long","volume":0.01,"timestamp":1779522619960},{"price":74499.8,"type":"long","volume":0.001,"timestamp":1779522619615},{"price":74501.2,"type":"long","volume":0.112,"timestamp":1779522619566},{"price":74501.6,"type":"long","volume":0.062,"timestamp":1779522619305},{"price":74501.6,"type":"long","volume":0.057,"timestamp":1779522619387},{"price":74502,"type":"long","volume":0.006,"timestamp":1779522619258},{"price":74502,"type":"long","volume":0.1,"timestamp":1779522619495},{"price":74502.1,"type":"long","volume":0.043,"timestamp":1779522619795},{"price":74503.3,"type":"long","volume":0.012,"timestamp":1779522619243},{"price":74504.1,"type":"long","volume":0.185,"timestamp":1779522619195},{"price":74504.5,"type":"long","volume":0.005,"timestamp":1779522619693},{"price":74505.6,"type":"long","volume":0.09,"timestamp":1779522619173},{"price":74505.9,"type":"long","volume":0.048,"timestamp":1779522619381},{"price":74507.2,"type":"long","volume":0.032,"timestamp":1779522619774},{"price":74507.6,"type":"long","volume":0.018,"timestamp":1779522620038},{"price":74509.8,"type":"long","volume":0.743,"timestamp":1779522619744},{"price":74510.1,"type":"long","volume":0.111,"timestamp":1779522619284},{"price":74510.4,"type":"long","volume":0.083,"timestamp":1779522619780},{"price":74510.7,"type":"long","volume":0.015,"timestamp":1779522619481},{"price":74511.3,"type":"long","volume":0.002,"timestamp":1779522619571},{"price":74511.8,"type":"long","volume":0.1,"timestamp":1779522619808},{"price":74513.1,"type":"long","volume":0.039,"timestamp":1779522620023},{"price":74515.4,"type":"long","volume":0.005,"timestamp":1779522619584},{"price":74515.8,"type":"long","volume":0.047,"timestamp":1779522619097},{"price":74516,"type":"long","volume":0.161,"timestamp":1779522619932},{"price":74517.2,"type":"long","volume":0.001,"timestamp":1779522619414},{"price":74517.8,"type":"long","volume":0.02,"timestamp":1779522619469},{"price":74518.6,"type":"long","volume":0.025,"timestamp":1779522619888},{"price":74519.2,"type":"long","volume":0.078,"timestamp":1779522619207},{"price":74519.5,"type":"long","volume":0.008,"timestamp":1779522619978},{"price":74521.3,"type":"long","volume":0.006,"timestamp":1779522619284},{"price":74524.6,"type":"long","volume":0.003,"timestamp":1779522619656},{"price":74524.7,"type":"long","volume":0.139,"timestamp":1779522619492},{"price":74525.3,"type":"long","volume":0.014,"timestamp":1779522619566},{"price":74526,"type":"long","volume":0.017,"timestamp":1779522619403},{"price":74526,"type":"long","volume":0.011,"timestamp":1779522619889},{"price":74526.2,"type":"long","volume":0.001,"timestamp":1779522619217},{"price":74526.7,"type":"long","volume":0.605,"timestamp":1779522619446},{"price":74528.5,"type":"long","volume":0.001,"timestamp":1779522619785},{"price":74529,"type":"long","volume":0.001,"timestamp":1779522619832},{"price":74529.3,"type":"long","volume":25,"timestamp":1779522619684},{"price":74533.4,"type":"long","volume":0.016,"timestamp":1779522619632},{"price":74535,"type":"long","volume":0.491,"timestamp":1779522619339},{"price":74535.5,"type":"long","volume":0.002,"timestamp":1779522619440},{"price":74535.9,"type":"long","volume":0.007,"timestamp":1779522619886},{"price":74538.5,"type":"long","volume":0.033,"timestamp":1779522619933},{"price":74539,"type":"long","volume":0.007,"timestamp":1779522619077},{"price":74539.9,"type":"long","volume":0.011,"timestamp":1779522619159},{"price":74540,"type":"long","volume":0.28,"timestamp":1779522619786},{"price":74540.2,"type":"long","volume":20.188,"timestamp":1779522619421},{"price":74541.4,"type":"long","volume":0.047,"timestamp":1779522620060},{"price":74542.8,"type":"long","volume":0.008,"timestamp":1779522618424},{"price":74543.8,"type":"long","volume":0.397,"timestamp":1779522618247},{"price":74544.2,"type":"long","volume":0.06,"timestamp":1779522618192},{"price":74544.4,"type":"long","volume":0.001,"timestamp":1779522618661},{"price":74544.6,"type":"long","volume":0.586,"timestamp":1779522618309},{"price":74544.6,"type":"long","volume":0.168,"timestamp":1779522618538},{"price":74547.1,"type":"long","volume":0.123,"timestamp":1779522618665},{"price":74547.4,"type":"long","volume":0.017,"timestamp":1779522618172},{"price":74548.6,"type":"long","volume":0.24,"timestamp":1779522618444},{"price":74551.1,"type":"long","volume":0.011,"timestamp":1779522618388},{"price":74553.6,"type":"long","volume":0.236,"timestamp":1779522618511},{"price":74555,"type":"long","volume":0.8,"timestamp":1779522618861},{"price":74555.7,"type":"long","volume":0.004,"timestamp":1779522618571},{"price":74556.5,"type":"long","volume":0.002,"timestamp":1779522618972},{"price":74557.2,"type":"long","volume":0.014,"timestamp":1779522618385},{"price":74557.3,"type":"long","volume":0.22,"timestamp":1779522619064},{"price":74558.4,"type":"long","volume":0.026,"timestamp":1779522618522},{"price":74558.4,"type":"long","volume":0.007,"timestamp":1779522618810},{"price":74558.7,"type":"long","volume":0.05,"timestamp":1779522618913},{"price":74558.9,"type":"long","volume":4,"timestamp":1779522618439},{"price":74559.7,"type":"long","volume":0.002,"timestamp":1779522619004},{"price":74560.3,"type":"long","volume":0.001,"timestamp":1779522619154},{"price":74560.4,"type":"long","volume":0.034,"timestamp":1779522618172},{"price":74560.5,"type":"long","volume":0.008,"timestamp":1779522618760},{"price":74561.9,"type":"long","volume":0.03,"timestamp":1779522618509},{"price":74562.2,"type":"long","volume":0.001,"timestamp":1779522619149},{"price":74563.4,"type":"long","volume":0.027,"timestamp":1779522618589},{"price":74565.3,"type":"long","volume":0.002,"timestamp":1779522618603},{"price":74565.3,"type":"long","volume":0.031,"timestamp":1779522618643},{"price":74566.5,"type":"long","volume":0.001,"timestamp":1779522618857},{"price":74567.5,"type":"long","volume":0.002,"timestamp":1779522618687},{"price":74568.1,"type":"long","volume":0.004,"timestamp":1779522618623},{"price":74568.8,"type":"long","volume":0.418,"timestamp":1779522618856},{"price":74570.3,"type":"long","volume":0.012,"timestamp":1779522618941},{"price":74571.3,"type":"long","volume":0.041,"timestamp":1779522619051},{"price":74571.6,"type":"long","volume":0.002,"timestamp":1779522410470},{"price":74572.3,"type":"long","volume":0.051,"timestamp":1779522619074},{"price":74574.4,"type":"long","volume":0.061,"timestamp":1779522410338},{"price":74575.8,"type":"long","volume":0.009,"timestamp":1779522402986},{"price":74577.1,"type":"long","volume":0.035,"timestamp":1779522404096},{"price":74578.7,"type":"long","volume":0.004,"timestamp":1779522394933},{"price":74578.9,"type":"long","volume":0.004,"timestamp":1779522394266},{"price":74579.4,"type":"long","volume":0.189,"timestamp":1779522405425},{"price":74579.5,"type":"long","volume":5.279,"timestamp":1779522394671},{"price":74580.5,"type":"long","volume":0.6,"timestamp":1779522402182},{"price":74580.6,"type":"long","volume":0.003,"timestamp":1779522394510},{"price":74581,"type":"long","volume":0.165,"timestamp":1779522607656},{"price":74582,"type":"long","volume":0.011,"timestamp":1779522394705},{"price":74583.1,"type":"long","volume":0.312,"timestamp":1779522405645},{"price":74583.7,"type":"long","volume":0.001,"timestamp":1779522607529},{"price":74585,"type":"long","volume":0.002,"timestamp":1779522404829},{"price":74585.1,"type":"long","volume":0.007,"timestamp":1779522394860},{"price":74585.2,"type":"long","volume":0.029,"timestamp":1779522394466},{"price":74585.5,"type":"long","volume":1.698,"timestamp":1779522394636},{"price":74586.6,"type":"long","volume":0.001,"timestamp":1779530026506},{"price":74587.7,"type":"long","volume":0.002,"timestamp":1779522394877},{"price":74589,"type":"long","volume":0.004,"timestamp":1779522394301},{"price":74589,"type":"long","volume":0.074,"timestamp":1779522394611},{"price":74589.8,"type":"long","volume":0.006,"timestamp":1779522394561},{"price":74590.3,"type":"long","volume":0.025,"timestamp":1779522394490},{"price":74590.3,"type":"long","volume":0.226,"timestamp":1779522394580},{"price":74591.9,"type":"long","volume":0.005,"timestamp":1779522394892},{"price":74592,"type":"long","volume":0.001,"timestamp":1779522394484},{"price":74592.7,"type":"long","volume":1.599,"timestamp":1779522394989},{"price":74593.6,"type":"long","volume":0.006,"timestamp":1779522394474},{"price":74593.6,"type":"long","volume":0.017,"timestamp":1779522395022},{"price":74596.4,"type":"long","volume":0.002,"timestamp":1779522394511},{"price":74596.5,"type":"long","volume":0.05,"timestamp":1779522394850},{"price":74596.6,"type":"long","volume":0.012,"timestamp":1779522393319},{"price":74597.2,"type":"long","volume":0.012,"timestamp":1779522395072},{"price":74598.5,"type":"long","volume":0.002,"timestamp":1779522393841},{"price":74599,"type":"long","volume":0.027,"timestamp":1779522393253},{"price":74599.6,"type":"long","volume":0.02,"timestamp":1779522393483},{"price":74600,"type":"long","volume":0.622,"timestamp":1779522393626},{"price":74600.5,"type":"long","volume":0.41,"timestamp":1779522395249},{"price":74601,"type":"long","volume":0.004,"timestamp":1779522392997},{"price":74601,"type":"long","volume":0.02,"timestamp":1779522393085},{"price":74601.3,"type":"long","volume":1.5,"timestamp":1779522393664},{"price":74601.8,"type":"long","volume":0.029,"timestamp":1779522393551},{"price":74602.1,"type":"long","volume":0.177,"timestamp":1779522392988},{"price":74603.1,"type":"long","volume":0.015,"timestamp":1779522393369},{"price":74603.4,"type":"long","volume":0.269,"timestamp":1779522393828},{"price":74603.6,"type":"long","volume":0.003,"timestamp":1779522393902},{"price":74604,"type":"long","volume":0.036,"timestamp":1779522393238},{"price":74604.7,"type":"long","volume":0.187,"timestamp":1779522393500},{"price":74606.6,"type":"long","volume":0.039,"timestamp":1779522394313},{"price":74606.9,"type":"long","volume":0.051,"timestamp":1779522394936},{"price":74607.2,"type":"long","volume":0.1,"timestamp":1779522393787},{"price":74607.7,"type":"long","volume":0.04,"timestamp":1779522393597},{"price":74608.1,"type":"long","volume":0.01,"timestamp":1779522393214},{"price":74608.8,"type":"long","volume":0.006,"timestamp":1779522393208},{"price":74608.8,"type":"long","volume":1.5,"timestamp":1779522393539},{"price":74609.1,"type":"long","volume":0.02,"timestamp":1779522393852},{"price":74610.1,"type":"long","volume":0.25,"timestamp":1779522393012},{"price":74611.2,"type":"long","volume":0.012,"timestamp":1779522394192},{"price":74611.9,"type":"long","volume":0.003,"timestamp":1779522393178},{"price":74612,"type":"long","volume":0.016,"timestamp":1779522395162},{"price":74612.1,"type":"long","volume":0.249,"timestamp":1779522393409},{"price":74612.3,"type":"long","volume":0.003,"timestamp":1779522393280},{"price":74612.7,"type":"long","volume":0.07,"timestamp":1779522393395},{"price":74613.2,"type":"long","volume":0.004,"timestamp":1779522395328},{"price":74613.5,"type":"long","volume":0.018,"timestamp":1779522394449},{"price":74613.9,"type":"long","volume":0.15,"timestamp":1779522393937},{"price":74614.1,"type":"long","volume":0.004,"timestamp":1779522393936},{"price":74614.8,"type":"long","volume":0.01,"timestamp":1779522404740},{"price":74615.9,"type":"long","volume":0.024,"timestamp":1779522393659},{"price":74616.7,"type":"long","volume":0.005,"timestamp":1779522394737},{"price":74616.8,"type":"long","volume":0.001,"timestamp":1779522394047},{"price":74618,"type":"long","volume":0.003,"timestamp":1779522394014},{"price":74618.5,"type":"long","volume":0.065,"timestamp":1779522394854},{"price":74618.6,"type":"long","volume":0.002,"timestamp":1779522393455},{"price":74618.8,"type":"long","volume":0.013,"timestamp":1779522393766},{"price":74619.2,"type":"long","volume":0.025,"timestamp":1779522393775},{"price":74619.4,"type":"long","volume":0.01,"timestamp":1779522393946},{"price":74619.5,"type":"long","volume":0.188,"timestamp":1779522393523},{"price":74620,"type":"long","volume":0.252,"timestamp":1779522393318},{"price":74620.2,"type":"long","volume":0.04,"timestamp":1779522393130},{"price":74620.5,"type":"long","volume":0.004,"timestamp":1779522393823},{"price":74620.8,"type":"long","volume":0.011,"timestamp":1779522393632},{"price":74620.8,"type":"long","volume":0.014,"timestamp":1779522394320},{"price":74620.9,"type":"long","volume":0.25,"timestamp":1779522393226},{"price":74620.9,"type":"long","volume":0.432,"timestamp":1779522393703},{"price":74620.9,"type":"long","volume":0.003,"timestamp":1779522393998},{"price":74621.3,"type":"long","volume":0.026,"timestamp":1779522393916},{"price":74621.6,"type":"long","volume":2.81,"timestamp":1779522576662},{"price":74621.7,"type":"long","volume":0.014,"timestamp":1779522393143},{"price":74622.3,"type":"long","volume":0.108,"timestamp":1779522395332},{"price":74623.2,"type":"long","volume":0.12,"timestamp":1779522393300},{"price":74623.9,"type":"long","volume":0.14,"timestamp":1779522393490},{"price":74624.9,"type":"long","volume":0.002,"timestamp":1779522393637},{"price":74625.1,"type":"long","volume":0.031,"timestamp":1779522395235},{"price":74625.8,"type":"long","volume":0.111,"timestamp":1779522393353},{"price":74626.2,"type":"long","volume":2.48,"timestamp":1779522395037},{"price":74626.6,"type":"long","volume":3.054,"timestamp":1779522393220},{"price":74628.1,"type":"long","volume":0.025,"timestamp":1779522393192},{"price":74628.1,"type":"long","volume":0.01,"timestamp":1779522393469},{"price":74631.2,"type":"long","volume":0.001,"timestamp":1779522393483},{"price":74632.5,"type":"long","volume":0.002,"timestamp":1779522393324},{"price":74634.3,"type":"long","volume":0.013,"timestamp":1779522393916},{"price":74634.5,"type":"long","volume":0.009,"timestamp":1779522393650},{"price":74634.6,"type":"long","volume":0.02,"timestamp":1779522393189},{"price":74634.7,"type":"long","volume":0.011,"timestamp":1779522393571},{"price":74636.2,"type":"long","volume":0.66,"timestamp":1779522393927},{"price":74636.7,"type":"long","volume":0.004,"timestamp":1779522393468},{"price":74636.9,"type":"long","volume":0.003,"timestamp":1779522392996},{"price":74638.5,"type":"long","volume":0.001,"timestamp":1779522393834},{"price":74638.8,"type":"long","volume":0.001,"timestamp":1779522393167},{"price":74638.9,"type":"long","volume":0.051,"timestamp":1779522393839},{"price":74639.4,"type":"long","volume":0.004,"timestamp":1779522393847},{"price":74639.6,"type":"long","volume":0.005,"timestamp":1779522394701},{"price":74639.7,"type":"long","volume":0.005,"timestamp":1779522393623},{"price":74640.6,"type":"long","volume":0.001,"timestamp":1779522393166},{"price":74641.9,"type":"long","volume":1.97,"timestamp":1779522392962},{"price":74642.9,"type":"long","volume":0.144,"timestamp":1779522394944},{"price":74643,"type":"long","volume":0.002,"timestamp":1779522393797},{"price":74646.3,"type":"long","volume":0.01,"timestamp":1779522393395},{"price":74648.2,"type":"long","volume":0.001,"timestamp":1779522575993},{"price":74648.3,"type":"long","volume":0.013,"timestamp":1779522572387},{"price":74653.3,"type":"long","volume":0.005,"timestamp":1779522393327},{"price":74653.4,"type":"long","volume":0.02,"timestamp":1779522393212},{"price":74655.1,"type":"long","volume":0.01,"timestamp":1779522393384},{"price":74655.7,"type":"long","volume":0.009,"timestamp":1779522393330},{"price":74656.3,"type":"long","volume":0.539,"timestamp":1779522393617},{"price":74656.8,"type":"long","volume":0.034,"timestamp":1779522393655},{"price":74657.1,"type":"long","volume":0.15,"timestamp":1779522393549},{"price":74658.1,"type":"long","volume":0.355,"timestamp":1779522392959},{"price":74658.2,"type":"long","volume":0.007,"timestamp":1779522393541},{"price":74658.3,"type":"long","volume":0.014,"timestamp":1779522393250},{"price":74659.7,"type":"long","volume":0.022,"timestamp":1779522393147},{"price":74659.9,"type":"long","volume":0.021,"timestamp":1779522393222},{"price":74660.6,"type":"long","volume":0.001,"timestamp":1779522392123},{"price":74660.9,"type":"long","volume":0.001,"timestamp":1779522393164},{"price":74662.3,"type":"long","volume":0.02,"timestamp":1779522392657},{"price":74662.3,"type":"long","volume":0.6,"timestamp":1779522393003},{"price":74663,"type":"long","volume":0.022,"timestamp":1779522393231},{"price":74663.9,"type":"long","volume":0.05,"timestamp":1779522393606},{"price":74663.9,"type":"long","volume":0.002,"timestamp":1779522393762},{"price":74664,"type":"long","volume":0.175,"timestamp":1779522395375},{"price":74664.7,"type":"long","volume":1.01,"timestamp":1779522393381},{"price":74664.9,"type":"long","volume":0.002,"timestamp":1779522393110},{"price":74665.2,"type":"long","volume":0.461,"timestamp":1779522393480},{"price":74665.3,"type":"long","volume":0.138,"timestamp":1779522392662},{"price":74665.7,"type":"long","volume":0.047,"timestamp":1779522392554},{"price":74665.9,"type":"long","volume":0.05,"timestamp":1779522392397},{"price":74665.9,"type":"long","volume":0.005,"timestamp":1779522392565},{"price":74666.5,"type":"long","volume":0.005,"timestamp":1779522393421},{"price":74667.1,"type":"long","volume":0.058,"timestamp":1779522392691},{"price":74667.3,"type":"long","volume":0.001,"timestamp":1779522392836},{"price":74668.8,"type":"long","volume":0.01,"timestamp":1779522392756},{"price":74670.2,"type":"long","volume":0.13,"timestamp":1779522392613},{"price":74670.9,"type":"long","volume":0.32,"timestamp":1779522392154},{"price":74671.8,"type":"long","volume":0.007,"timestamp":1779522391517},{"price":74672.6,"type":"long","volume":0.005,"timestamp":1779522391227},{"price":74672.9,"type":"long","volume":0.024,"timestamp":1779522392674},{"price":74673.1,"type":"long","volume":10,"timestamp":1779522391908},{"price":74673.6,"type":"long","volume":0.044,"timestamp":1779522391499},{"price":74673.7,"type":"long","volume":0.001,"timestamp":1779522392262},{"price":74673.8,"type":"long","volume":0.061,"timestamp":1779522391747},{"price":74674.2,"type":"long","volume":0.088,"timestamp":1779522391684},{"price":74676.4,"type":"long","volume":0.006,"timestamp":1779522391639},{"price":74677,"type":"long","volume":0.124,"timestamp":1779522391990},{"price":74677.6,"type":"long","volume":0.2,"timestamp":1779522392344},{"price":74677.7,"type":"long","volume":0.057,"timestamp":1779522391850},{"price":74678.6,"type":"long","volume":0.001,"timestamp":1779522391438},{"price":74678.7,"type":"long","volume":0.027,"timestamp":1779522391313},{"price":74679.8,"type":"long","volume":0.006,"timestamp":1779522391348},{"price":74679.9,"type":"long","volume":0.024,"timestamp":1779522391318},{"price":74679.9,"type":"long","volume":0.45,"timestamp":1779522391626},{"price":74680.2,"type":"long","volume":0.009,"timestamp":1779522391580},{"price":74680.3,"type":"long","volume":0.03,"timestamp":1779522392069},{"price":74680.5,"type":"long","volume":0.137,"timestamp":1779522391883},{"price":74680.7,"type":"long","volume":0.007,"timestamp":1779522391503},{"price":74681.2,"type":"long","volume":0.008,"timestamp":1779522391969},{"price":74681.6,"type":"long","volume":0.056,"timestamp":1779522392330},{"price":74681.9,"type":"long","volume":0.006,"timestamp":1779522391146},{"price":74682.3,"type":"long","volume":0.036,"timestamp":1779522392610},{"price":74682.5,"type":"long","volume":0.01,"timestamp":1779522651916},{"price":74682.9,"type":"long","volume":0.017,"timestamp":1779522391549},{"price":74683.4,"type":"long","volume":0.09,"timestamp":1779522391142},{"price":74684.9,"type":"long","volume":0.006,"timestamp":1779522391169},{"price":74685,"type":"long","volume":0.02,"timestamp":1779522392930},{"price":74686.1,"type":"long","volume":0.066,"timestamp":1779522391561},{"price":74686.2,"type":"long","volume":0.011,"timestamp":1779522391813},{"price":74686.2,"type":"long","volume":0.149,"timestamp":1779522393455},{"price":74686.8,"type":"long","volume":0.019,"timestamp":1779522391820},{"price":74686.9,"type":"long","volume":0.437,"timestamp":1779522393149},{"price":74687,"type":"long","volume":0.003,"timestamp":1779522391012},{"price":74687.6,"type":"long","volume":0.074,"timestamp":1779522391012},{"price":74688,"type":"long","volume":0.009,"timestamp":1779522390352},{"price":74688.5,"type":"long","volume":0.1,"timestamp":1779522391045},{"price":74689,"type":"long","volume":0.002,"timestamp":1779522392952},{"price":74689.1,"type":"long","volume":0.002,"timestamp":1779522390242},{"price":74689.5,"type":"long","volume":1.029,"timestamp":1779522390968},{"price":74689.7,"type":"long","volume":0.027,"timestamp":1779522392285},{"price":74691.6,"type":"long","volume":0.003,"timestamp":1779522390543},{"price":74691.6,"type":"long","volume":0.006,"timestamp":1779522390585},{"price":74691.7,"type":"long","volume":0.015,"timestamp":1779522651981},{"price":74692.3,"type":"long","volume":0.006,"timestamp":1779522390297},{"price":74692.5,"type":"long","volume":0.038,"timestamp":1779522390821},{"price":74693.1,"type":"long","volume":0.079,"timestamp":1779522390400},{"price":74693.1,"type":"long","volume":0.1,"timestamp":1779522390974},{"price":74693.5,"type":"long","volume":0.011,"timestamp":1779522393763},{"price":74693.9,"type":"long","volume":0.59,"timestamp":1779522389232},{"price":74694.2,"type":"long","volume":0.002,"timestamp":1779522391810},{"price":74694.4,"type":"long","volume":0.121,"timestamp":1779522389162},{"price":74695.8,"type":"long","volume":0.045,"timestamp":1779522390584},{"price":74695.9,"type":"long","volume":0.024,"timestamp":1779522389646},{"price":74696,"type":"long","volume":0.002,"timestamp":1779522388805},{"price":74696,"type":"long","volume":0.068,"timestamp":1779522388952},{"price":74696.2,"type":"long","volume":0.039,"timestamp":1779522389583},{"price":74696.3,"type":"long","volume":0.209,"timestamp":1779522388265},{"price":74697.1,"type":"long","volume":0.001,"timestamp":1779522389178},{"price":74697.3,"type":"long","volume":0.004,"timestamp":1779522389341},{"price":74697.4,"type":"long","volume":0.003,"timestamp":1779522393664},{"price":74698.4,"type":"long","volume":0.298,"timestamp":1779522389563},{"price":74698.5,"type":"long","volume":0.024,"timestamp":1779522388976},{"price":74698.5,"type":"long","volume":0.025,"timestamp":1779522572246},{"price":74699.1,"type":"long","volume":0.271,"timestamp":1779522388337},{"price":74699.3,"type":"long","volume":0.002,"timestamp":1779522388600},{"price":74700,"type":"long","volume":0.002,"timestamp":1779522388559},{"price":74700.2,"type":"long","volume":0.003,"timestamp":1779522388730},{"price":74700.3,"type":"long","volume":0.047,"timestamp":1779522389207},{"price":74701,"type":"long","volume":0.002,"timestamp":1779522393351},{"price":74701.5,"type":"long","volume":0.032,"timestamp":1779522388127},{"price":74701.9,"type":"long","volume":0.058,"timestamp":1779522388718},{"price":74702.5,"type":"long","volume":0.018,"timestamp":1779522389501},{"price":74702.8,"type":"long","volume":1.085,"timestamp":1779522388434},{"price":74702.9,"type":"long","volume":0.001,"timestamp":1779522388644},{"price":74703,"type":"long","volume":2,"timestamp":1779522388248},{"price":74703.4,"type":"long","volume":0.005,"timestamp":1779522388117},{"price":74703.5,"type":"long","volume":0.004,"timestamp":1779522388549},{"price":74703.5,"type":"long","volume":0.065,"timestamp":1779522388639},{"price":74704,"type":"long","volume":0.019,"timestamp":1779522388160},{"price":74704.3,"type":"long","volume":0.004,"timestamp":1779522388215},{"price":74705,"type":"long","volume":0.001,"timestamp":1779522388507},{"price":74705.3,"type":"long","volume":0.038,"timestamp":1779522387974},{"price":74705.4,"type":"long","volume":0.045,"timestamp":1779522387157},{"price":74706.6,"type":"long","volume":0.007,"timestamp":1779522387416},{"price":74707.3,"type":"long","volume":0.006,"timestamp":1779522389917},{"price":74708.4,"type":"long","volume":0.435,"timestamp":1779522387167},{"price":74708.4,"type":"long","volume":0.001,"timestamp":1779522387254},{"price":74708.7,"type":"long","volume":0.036,"timestamp":1779522387598},{"price":74709.7,"type":"long","volume":0.017,"timestamp":1779522387274},{"price":74709.7,"type":"long","volume":0.144,"timestamp":1779522387574},{"price":74710.2,"type":"long","volume":0.013,"timestamp":1779522388070},{"price":74710.7,"type":"long","volume":0.008,"timestamp":1779522387792},{"price":74710.7,"type":"long","volume":0.009,"timestamp":1779522392769},{"price":74711.4,"type":"long","volume":0.053,"timestamp":1779522387969},{"price":74711.6,"type":"long","volume":0.002,"timestamp":1779522387845},{"price":74711.7,"type":"long","volume":0.007,"timestamp":1779522388043},{"price":74712.5,"type":"long","volume":0.01,"timestamp":1779522387542},{"price":74713.3,"type":"long","volume":0.007,"timestamp":1779522387402},{"price":74713.7,"type":"long","volume":0.006,"timestamp":1779522394499},{"price":74715,"type":"long","volume":0.572,"timestamp":1779522387453},{"price":74715.2,"type":"long","volume":0.002,"timestamp":1779522387186},{"price":74715.2,"type":"long","volume":0.027,"timestamp":1779522387969},{"price":74715.5,"type":"long","volume":0.655,"timestamp":1779522387184},{"price":74715.9,"type":"long","volume":0.001,"timestamp":1779522390594},{"price":74717.3,"type":"long","volume":0.002,"timestamp":1779522387138},{"price":74717.8,"type":"long","volume":0.02,"timestamp":1779522391463},{"price":74718.1,"type":"long","volume":0.01,"timestamp":1779522386747},{"price":74718.4,"type":"long","volume":0.001,"timestamp":1779522386288},{"price":74719.2,"type":"long","volume":0.032,"timestamp":1779522392000},{"price":74719.8,"type":"long","volume":0.001,"timestamp":1779522386671},{"price":74720.1,"type":"long","volume":0.266,"timestamp":1779522386307},{"price":74720.7,"type":"long","volume":0.001,"timestamp":1779522386362},{"price":74721,"type":"long","volume":0.001,"timestamp":1779522386402},{"price":74721.4,"type":"long","volume":0.02,"timestamp":1779522386717},{"price":74721.6,"type":"long","volume":0.008,"timestamp":1779522386442},{"price":74722.1,"type":"long","volume":0.003,"timestamp":1779522386427},{"price":74722.2,"type":"long","volume":0.264,"timestamp":1779522386579},{"price":74722.8,"type":"long","volume":0.001,"timestamp":1779522386747},{"price":74723,"type":"long","volume":0.011,"timestamp":1779522386518},{"price":74724.5,"type":"long","volume":0.008,"timestamp":1779522387006},{"price":74725,"type":"long","volume":0.001,"timestamp":1779522386631},{"price":74725.2,"type":"long","volume":0.001,"timestamp":1779522387110},{"price":74725.4,"type":"long","volume":1.324,"timestamp":1779522387188},{"price":74725.6,"type":"long","volume":0.283,"timestamp":1779522386721},{"price":74725.9,"type":"long","volume":0.032,"timestamp":1779522391852},{"price":74726.5,"type":"long","volume":0.047,"timestamp":1779522387152},{"price":74726.8,"type":"long","volume":0.005,"timestamp":1779522386578},{"price":74727.1,"type":"long","volume":0.005,"timestamp":1779522387173},{"price":74728.5,"type":"long","volume":0.001,"timestamp":1779522386287},{"price":74728.6,"type":"long","volume":0.001,"timestamp":1779522386740},{"price":74729,"type":"long","volume":0.075,"timestamp":1779522386572},{"price":74729.2,"type":"long","volume":0.003,"timestamp":1779522386699},{"price":74729.4,"type":"long","volume":0.026,"timestamp":1779522386402},{"price":74729.9,"type":"long","volume":0.005,"timestamp":1779522386522},{"price":74730.1,"type":"long","volume":0.001,"timestamp":1779522386365},{"price":74730.6,"type":"long","volume":0.162,"timestamp":1779522386274},{"price":74732,"type":"long","volume":0.001,"timestamp":1779522386986},{"price":74733.8,"type":"long","volume":0.005,"timestamp":1779522387196},{"price":74734.7,"type":"long","volume":0.151,"timestamp":1779522386992},{"price":74734.8,"type":"long","volume":0.004,"timestamp":1779522386639},{"price":74736,"type":"long","volume":0.125,"timestamp":1779522386631},{"price":74736.8,"type":"long","volume":0.001,"timestamp":1779522387009},{"price":74736.9,"type":"long","volume":0.001,"timestamp":1779522386472},{"price":74737.4,"type":"long","volume":0.064,"timestamp":1779522386296},{"price":74737.8,"type":"long","volume":0.002,"timestamp":1779522386453},{"price":74737.9,"type":"long","volume":0.1,"timestamp":1779522386437},{"price":74738,"type":"long","volume":0.144,"timestamp":1779522386654},{"price":74738.3,"type":"long","volume":0.005,"timestamp":1779522386377},{"price":74738.5,"type":"long","volume":0.235,"timestamp":1779522386755},{"price":74739.7,"type":"long","volume":0.105,"timestamp":1779522387172},{"price":74740.2,"type":"long","volume":0.006,"timestamp":1779522386718},{"price":74740.3,"type":"long","volume":0.006,"timestamp":1779522386367},{"price":74740.9,"type":"long","volume":0.001,"timestamp":1779522386449},{"price":74742.1,"type":"long","volume":0.001,"timestamp":1779522386290},{"price":74742.6,"type":"long","volume":0.003,"timestamp":1779522386885},{"price":74744.4,"type":"long","volume":0.05,"timestamp":1779522386868},{"price":74744.6,"type":"long","volume":0.011,"timestamp":1779522386522},{"price":74744.9,"type":"long","volume":0.004,"timestamp":1779522387070},{"price":74745,"type":"long","volume":0.001,"timestamp":1779522386437},{"price":74746,"type":"long","volume":0.024,"timestamp":1779522386759},{"price":74746.3,"type":"long","volume":0.375,"timestamp":1779522386522},{"price":74750.5,"type":"long","volume":0.002,"timestamp":1779521469065},{"price":74751.9,"type":"long","volume":0.006,"timestamp":1779521468460},{"price":74752.6,"type":"long","volume":0.062,"timestamp":1779522386927},{"price":74752.9,"type":"long","volume":0.069,"timestamp":1779521468319},{"price":74753.9,"type":"long","volume":0.003,"timestamp":1779522385993},{"price":74755.5,"type":"long","volume":0.017,"timestamp":1779521468754},{"price":74756.3,"type":"long","volume":0.003,"timestamp":1779522386594},{"price":74756.7,"type":"long","volume":0.016,"timestamp":1779521469082},{"price":74758,"type":"long","volume":0.021,"timestamp":1779522386080},{"price":74759.2,"type":"long","volume":0.001,"timestamp":1779521466597},{"price":74759.5,"type":"long","volume":0.2,"timestamp":1779521466802},{"price":74763.1,"type":"long","volume":7.327,"timestamp":1779521465963},{"price":74763.5,"type":"long","volume":0.002,"timestamp":1779522636218},{"price":74763.9,"type":"long","volume":0.001,"timestamp":1779522385943},{"price":74765.7,"type":"long","volume":0.058,"timestamp":1779521465081},{"price":74766,"type":"long","volume":0.01,"timestamp":1779521465362},{"price":74766.5,"type":"long","volume":0.021,"timestamp":1779521465351},{"price":74767.4,"type":"long","volume":0.08,"timestamp":1779522385040},{"price":74767.8,"type":"long","volume":0.494,"timestamp":1779522386256},{"price":74768.4,"type":"long","volume":0.002,"timestamp":1779521465169},{"price":74768.5,"type":"long","volume":0.007,"timestamp":1779521465268},{"price":74769.4,"type":"long","volume":0.001,"timestamp":1779521465155},{"price":74769.6,"type":"long","volume":0.011,"timestamp":1779521464793},{"price":74769.9,"type":"long","volume":0.001,"timestamp":1779521464253},{"price":74770.2,"type":"long","volume":0.001,"timestamp":1779521464845},{"price":74770.7,"type":"long","volume":0.006,"timestamp":1779522386185},{"price":74770.9,"type":"long","volume":0.104,"timestamp":1779521464661},{"price":74770.9,"type":"long","volume":0.116,"timestamp":1779521465131},{"price":74771.5,"type":"long","volume":0.021,"timestamp":1779521464300},{"price":74771.5,"type":"long","volume":0.011,"timestamp":1779521465883},{"price":74771.6,"type":"long","volume":0.096,"timestamp":1779521464346},{"price":74771.8,"type":"long","volume":0.011,"timestamp":1779521464950},{"price":74771.8,"type":"long","volume":0.01,"timestamp":1779521465036},{"price":74773.1,"type":"long","volume":0.002,"timestamp":1779521464530},{"price":74773.1,"type":"long","volume":0.238,"timestamp":1779522644754},{"price":74775.7,"type":"long","volume":0.002,"timestamp":1779521464280},{"price":74776.1,"type":"long","volume":0.011,"timestamp":1779522385053},{"price":74776.4,"type":"long","volume":0.006,"timestamp":1779522385194},{"price":74777.4,"type":"long","volume":0.004,"timestamp":1779522385773},{"price":74777.6,"type":"long","volume":0.001,"timestamp":1779521464362},{"price":74779.9,"type":"long","volume":0.001,"timestamp":1779521464453},{"price":74780.3,"type":"long","volume":0.042,"timestamp":1779521464827},{"price":74780.8,"type":"long","volume":0.001,"timestamp":1779521464190},{"price":74780.8,"type":"long","volume":0.016,"timestamp":1779521464704},{"price":74781.4,"type":"long","volume":0.003,"timestamp":1779522386489},{"price":74782.8,"type":"long","volume":0.15,"timestamp":1779522385534},{"price":74783.7,"type":"long","volume":0.006,"timestamp":1779522385814},{"price":74783.8,"type":"long","volume":0.08,"timestamp":1779521464985},{"price":74785.4,"type":"long","volume":0.002,"timestamp":1779521464904},{"price":74786,"type":"long","volume":0.001,"timestamp":1779521464975},{"price":74786.3,"type":"long","volume":0.034,"timestamp":1779521464672},{"price":74787.1,"type":"long","volume":0.082,"timestamp":1779522384407},{"price":74789.9,"type":"long","volume":0.074,"timestamp":1779521464498},{"price":74790.4,"type":"long","volume":0.01,"timestamp":1779521464594},{"price":74790.4,"type":"long","volume":2.21,"timestamp":1779521464667},{"price":74791.3,"type":"long","volume":0.062,"timestamp":1779521464563},{"price":74791.3,"type":"long","volume":0.117,"timestamp":1779521464714},{"price":74791.4,"type":"long","volume":0.109,"timestamp":1779522386959},{"price":74792.1,"type":"long","volume":0.021,"timestamp":1779521464671},{"price":74793.6,"type":"long","volume":0.022,"timestamp":1779521464252},{"price":74794.2,"type":"long","volume":0.037,"timestamp":1779521464621},{"price":74794.5,"type":"long","volume":0.036,"timestamp":1779521464391},{"price":74794.9,"type":"long","volume":0.006,"timestamp":1779521465039},{"price":74795.1,"type":"long","volume":0.074,"timestamp":1779521464823},{"price":74795.2,"type":"long","volume":0.002,"timestamp":1779521464399},{"price":74797.3,"type":"long","volume":0.004,"timestamp":1779521465176},{"price":74797.9,"type":"long","volume":0.012,"timestamp":1779522385271},{"price":74798.4,"type":"long","volume":0.078,"timestamp":1779521464439},{"price":74798.8,"type":"long","volume":0.006,"timestamp":1779521464371},{"price":74799.9,"type":"long","volume":0.008,"timestamp":1779521464598},{"price":74799.9,"type":"long","volume":0.011,"timestamp":1779521464945},{"price":74800.3,"type":"long","volume":0.001,"timestamp":1779521465283},{"price":74800.4,"type":"long","volume":0.027,"timestamp":1779521464412},{"price":74800.6,"type":"long","volume":0.06,"timestamp":1779521465031},{"price":74800.9,"type":"long","volume":0.008,"timestamp":1779521464702},{"price":74801.2,"type":"long","volume":0.006,"timestamp":1779521464904},{"price":74801.6,"type":"long","volume":0.013,"timestamp":1779521464706},{"price":74802.4,"type":"long","volume":0.03,"timestamp":1779521464262},{"price":74804.3,"type":"long","volume":0.082,"timestamp":1779521463385},{"price":74804.4,"type":"long","volume":0.017,"timestamp":1779521463294},{"price":74804.8,"type":"long","volume":0.042,"timestamp":1779521463312},{"price":74804.8,"type":"long","volume":0.017,"timestamp":1779521463327},{"price":74806,"type":"long","volume":0.014,"timestamp":1779521464208},{"price":74806.3,"type":"long","volume":0.385,"timestamp":1779521463591},{"price":74806.7,"type":"long","volume":0.003,"timestamp":1779521464009},{"price":74806.9,"type":"long","volume":0.029,"timestamp":1779521464117},{"price":74807.2,"type":"long","volume":0.2,"timestamp":1779522385255},{"price":74807.6,"type":"long","volume":0.006,"timestamp":1779521500010},{"price":74808.5,"type":"long","volume":0.01,"timestamp":1779521463936},{"price":74811.3,"type":"long","volume":0.011,"timestamp":1779521331139},{"price":74812.3,"type":"long","volume":0.038,"timestamp":1779522385493},{"price":74814.3,"type":"long","volume":0.002,"timestamp":1779521331531},{"price":74815.3,"type":"long","volume":0.018,"timestamp":1779521331347},{"price":74815.8,"type":"long","volume":0.177,"timestamp":1779521462639},{"price":74820.3,"type":"long","volume":0.025,"timestamp":1779521331574},{"price":74821.6,"type":"long","volume":0.001,"timestamp":1779522643983},{"price":74826.9,"type":"long","volume":0.004,"timestamp":1779521331780},{"price":74830.3,"type":"long","volume":0.059,"timestamp":1779521330784},{"price":74834.1,"type":"long","volume":0.039,"timestamp":1779522386522},{"price":74834.8,"type":"long","volume":0.001,"timestamp":1779521301125},{"price":74838.5,"type":"long","volume":0.036,"timestamp":1779521461552},{"price":74840,"type":"long","volume":0.002,"timestamp":1779521300175},{"price":74841.6,"type":"long","volume":0.001,"timestamp":1779521465240},{"price":74844.3,"type":"long","volume":0.001,"timestamp":1779521300471},{"price":74854.9,"type":"long","volume":0.001,"timestamp":1779521006396},{"price":74862.3,"type":"long","volume":0.021,"timestamp":1779520063932},{"price":74862.5,"type":"long","volume":0.075,"timestamp":1779520063888},{"price":74871.2,"type":"long","volume":0.013,"timestamp":1779520063869},{"price":74895.6,"type":"long","volume":0.171,"timestamp":1779520047398},{"price":74939.2,"type":"long","volume":0.013,"timestamp":1779546723919},{"price":74953,"type":"long","volume":0.001,"timestamp":1779519793115},{"price":74975.2,"type":"long","volume":0.015,"timestamp":1779522632578},{"price":74994.3,"type":"long","volume":0.008,"timestamp":1779527946029},{"price":75022,"type":"long","volume":0.007,"timestamp":1779518246626},{"price":75022.9,"type":"long","volume":0.014,"timestamp":1779528348766},{"price":75053.7,"type":"long","volume":0.022,"timestamp":1779528651685},{"price":75067.7,"type":"long","volume":0.001,"timestamp":1779515576654},{"price":75077.8,"type":"long","volume":0.065,"timestamp":1779513863891},{"price":75078.6,"type":"long","volume":0.012,"timestamp":1779517000839},{"price":75089.5,"type":"long","volume":0.003,"timestamp":1779555651035},{"price":75126.9,"type":"long","volume":0.01,"timestamp":1779553152529},{"price":75132.1,"type":"long","volume":0.199,"timestamp":1779534524621},{"price":75224.7,"type":"long","volume":0.014,"timestamp":1779508013917},{"price":75227.9,"type":"long","volume":0.004,"timestamp":1779541462703},{"price":75238.9,"type":"long","volume":0.006,"timestamp":1779541262563},{"price":75254,"type":"long","volume":0.001,"timestamp":1779543730772},{"price":75254.9,"type":"long","volume":0.001,"timestamp":1779541283301},{"price":75255.9,"type":"long","volume":0.002,"timestamp":1779541283793},{"price":75262,"type":"long","volume":0.043,"timestamp":1779541394055},{"price":75273.1,"type":"long","volume":0.013,"timestamp":1779541437351},{"price":75283.8,"type":"long","volume":0.013,"timestamp":1779541463929},{"price":75295.3,"type":"long","volume":0.009,"timestamp":1779541482920},{"price":75298.2,"type":"long","volume":0.009,"timestamp":1779541488488},{"price":75302.9,"type":"long","volume":0.072,"timestamp":1779541488891},{"price":75304.5,"type":"long","volume":0.01,"timestamp":1779541488312},{"price":75306.2,"type":"long","volume":0.337,"timestamp":1779541488608},{"price":75313,"type":"long","volume":0.01,"timestamp":1779522395007},{"price":75313.5,"type":"long","volume":0.002,"timestamp":1779541611793},{"price":75313.9,"type":"long","volume":0.156,"timestamp":1779541611932},{"price":75323.7,"type":"long","volume":0.017,"timestamp":1779522404006},{"price":75328.9,"type":"long","volume":0.12,"timestamp":1779541640521},{"price":75335.3,"type":"long","volume":0.053,"timestamp":1779541639623},{"price":75336.1,"type":"long","volume":0.016,"timestamp":1779522393463},{"price":75359.4,"type":"long","volume":0.018,"timestamp":1779542134507},{"price":75360.2,"type":"long","volume":0.95,"timestamp":1779542134479},{"price":75360.5,"type":"long","volume":0.004,"timestamp":1779542134814},{"price":75369.6,"type":"long","volume":0.006,"timestamp":1779542513574},{"price":75373.2,"type":"long","volume":0.001,"timestamp":1779542510198},{"price":75384.4,"type":"long","volume":0.016,"timestamp":1779544103085},{"price":75397.9,"type":"long","volume":0.001,"timestamp":1779544108566},{"price":75408.3,"type":"long","volume":0.003,"timestamp":1779544109329},{"price":75426.9,"type":"long","volume":0.039,"timestamp":1779544118063},{"price":75430,"type":"long","volume":0.055,"timestamp":1779544118399},{"price":75435.4,"type":"long","volume":0.002,"timestamp":1779544118100},{"price":75443.7,"type":"long","volume":0.01,"timestamp":1779544124736},{"price":75445.3,"type":"long","volume":0.002,"timestamp":1779544124334},{"price":75446.8,"type":"long","volume":0.009,"timestamp":1779544124447},{"price":75450.4,"type":"long","volume":0.002,"timestamp":1779544126108},{"price":75451.1,"type":"long","volume":0.008,"timestamp":1779544125978},{"price":75451.9,"type":"long","volume":0.016,"timestamp":1779544126740},{"price":75456.6,"type":"long","volume":0.05,"timestamp":1779544144256},{"price":75462.4,"type":"long","volume":0.01,"timestamp":1779544145196},{"price":75464.3,"type":"long","volume":0.026,"timestamp":1779544146757},{"price":75465.6,"type":"long","volume":0.004,"timestamp":1779544146647},{"price":75466.9,"type":"long","volume":0.919,"timestamp":1779544146892},{"price":75471,"type":"long","volume":0.009,"timestamp":1779544151611},{"price":75471.4,"type":"long","volume":0.002,"timestamp":1779544151620},{"price":75478.3,"type":"long","volume":0.01,"timestamp":1779522387064},{"price":75480.2,"type":"long","volume":0.059,"timestamp":1779544191220},{"price":75487.2,"type":"long","volume":0.011,"timestamp":1779544195895},{"price":75497,"type":"long","volume":1.684,"timestamp":1779544194995},{"price":75497.2,"type":"long","volume":0.001,"timestamp":1779544195426},{"price":75498.7,"type":"long","volume":0.03,"timestamp":1779544195729},{"price":75513.6,"type":"long","volume":0.009,"timestamp":1779544450644},{"price":75533.7,"type":"long","volume":0.006,"timestamp":1779544450450},{"price":75541.8,"type":"long","volume":0.027,"timestamp":1779544450249},{"price":75548,"type":"long","volume":0.004,"timestamp":1779544458774},{"price":75565.8,"type":"long","volume":0.149,"timestamp":1779544458808},{"price":75566.5,"type":"long","volume":0.001,"timestamp":1779544458273},{"price":75574.3,"type":"long","volume":0.198,"timestamp":1779544458818},{"price":75582.9,"type":"long","volume":0.722,"timestamp":1779544460997},{"price":75593.5,"type":"long","volume":0.017,"timestamp":1779544482976},{"price":75617.4,"type":"long","volume":0.001,"timestamp":1779559257218},{"price":75622.7,"type":"long","volume":0.011,"timestamp":1779546068931},{"price":75628.5,"type":"long","volume":0.656,"timestamp":1779546069008},{"price":75629.4,"type":"long","volume":0.148,"timestamp":1779546068133},{"price":75630.3,"type":"long","volume":2,"timestamp":1779546068280},{"price":75630.3,"type":"long","volume":0.001,"timestamp":1779546068511},{"price":75630.4,"type":"long","volume":0.335,"timestamp":1779546068181},{"price":75638.4,"type":"long","volume":0.274,"timestamp":1779546074975},{"price":75642.8,"type":"long","volume":0.013,"timestamp":1779546081642},{"price":75648.4,"type":"long","volume":0.054,"timestamp":1779546085805},{"price":75651.6,"type":"long","volume":0.01,"timestamp":1779546085448},{"price":75658.9,"type":"long","volume":0.009,"timestamp":1779546086647},{"price":75668.8,"type":"long","volume":0.005,"timestamp":1779546247884},{"price":75669,"type":"long","volume":0.01,"timestamp":1779546247075},{"price":75682.4,"type":"long","volume":0.001,"timestamp":1779546250894},{"price":75691.7,"type":"long","volume":0.069,"timestamp":1779546699381},{"price":75696.4,"type":"long","volume":0.006,"timestamp":1779546700020},{"price":75697.1,"type":"long","volume":0.001,"timestamp":1779546712977},{"price":75718,"type":"long","volume":0.003,"timestamp":1779546914132},{"price":75718.2,"type":"long","volume":0.001,"timestamp":1779546914246},{"price":75724.6,"type":"long","volume":0.006,"timestamp":1779546916147},{"price":75758,"type":"long","volume":0.008,"timestamp":1779547009305},{"price":75761.1,"type":"long","volume":0.001,"timestamp":1779519619663},{"price":75778.9,"type":"long","volume":0.016,"timestamp":1779547009432},{"price":75782.9,"type":"long","volume":0.01,"timestamp":1779547009893},{"price":75789.5,"type":"long","volume":0.007,"timestamp":1779547012634},{"price":75793.6,"type":"long","volume":0.078,"timestamp":1779547353129},{"price":75794,"type":"long","volume":0.024,"timestamp":1779547015273},{"price":75802.5,"type":"long","volume":0.018,"timestamp":1779547018162},{"price":75805.1,"type":"long","volume":0.069,"timestamp":1779518215941},{"price":75809.7,"type":"long","volume":0.022,"timestamp":1779547018503},{"price":75811.4,"type":"long","volume":0.079,"timestamp":1779547018799},{"price":75837.4,"type":"long","volume":0.022,"timestamp":1779516675207},{"price":75858.3,"type":"long","volume":0.006,"timestamp":1779548148822},{"price":75868,"type":"long","volume":0.018,"timestamp":1779548148738},{"price":75871.2,"type":"long","volume":0.003,"timestamp":1779548147950},{"price":75874.3,"type":"long","volume":0.021,"timestamp":1779551281173},{"price":75883.3,"type":"long","volume":0.018,"timestamp":1779548156560},{"price":75890.6,"type":"long","volume":0.012,"timestamp":1779548168425},{"price":75901.7,"type":"long","volume":1.911,"timestamp":1779548168950},{"price":75908.7,"type":"long","volume":0.005,"timestamp":1779548168806},{"price":75912.9,"type":"long","volume":0.026,"timestamp":1779548168909},{"price":75914,"type":"long","volume":0.402,"timestamp":1779548168225},{"price":75916.1,"type":"long","volume":0.212,"timestamp":1779548168940},{"price":75930.4,"type":"long","volume":0.002,"timestamp":1779552072017},{"price":75936.9,"type":"long","volume":0.019,"timestamp":1779548857875},{"price":75945.7,"type":"long","volume":0.107,"timestamp":1779548175348},{"price":75952,"type":"long","volume":0.003,"timestamp":1779548175712},{"price":75952.9,"type":"long","volume":0.968,"timestamp":1779548175544},{"price":75954.9,"type":"long","volume":2.231,"timestamp":1779548175720},{"price":75956.2,"type":"long","volume":0.055,"timestamp":1779548175504},{"price":75957,"type":"long","volume":0.013,"timestamp":1779548175716},{"price":75957.1,"type":"long","volume":0.003,"timestamp":1779549790646},{"price":75958.1,"type":"long","volume":0.303,"timestamp":1779508636988},{"price":75960.2,"type":"long","volume":0.061,"timestamp":1779548176030},{"price":75974.5,"type":"long","volume":0.004,"timestamp":1779548175746},{"price":75976.6,"type":"long","volume":0.001,"timestamp":1779507165241},{"price":75988.3,"type":"long","volume":0.016,"timestamp":1779575778246},{"price":75991.2,"type":"long","volume":0.804,"timestamp":1779575778121},{"price":75993.1,"type":"long","volume":0.006,"timestamp":1779548176673},{"price":75997.3,"type":"long","volume":0.149,"timestamp":1779548176118},{"price":75998.6,"type":"long","volume":0.001,"timestamp":1779548176319},{"price":75999.1,"type":"long","volume":0.862,"timestamp":1779548176506},{"price":76001.2,"type":"long","volume":0.015,"timestamp":1779575770066},{"price":76002,"type":"long","volume":0.009,"timestamp":1779548177013},{"price":76003,"type":"long","volume":0.029,"timestamp":1779548176488},{"price":76003.4,"type":"long","volume":0.15,"timestamp":1779548176499},{"price":76006.6,"type":"long","volume":1.196,"timestamp":1779548178241},{"price":76012.9,"type":"long","volume":0.011,"timestamp":1779548179001},{"price":76016,"type":"long","volume":0.182,"timestamp":1779575767065},{"price":76016.2,"type":"long","volume":0.072,"timestamp":1779548178974},{"price":76021.4,"type":"long","volume":0.01,"timestamp":1779548178675},{"price":76024.6,"type":"long","volume":0.011,"timestamp":1779548178634},{"price":76027.7,"type":"long","volume":0.015,"timestamp":1779548179942},{"price":76042.1,"type":"long","volume":0.01,"timestamp":1779559975536},{"price":76045.2,"type":"long","volume":0.018,"timestamp":1779575466440},{"price":76047,"type":"long","volume":0.064,"timestamp":1779575466713},{"price":76047.6,"type":"long","volume":0.003,"timestamp":1779575731308},{"price":76052.8,"type":"long","volume":0.121,"timestamp":1779559976971},{"price":76054.6,"type":"long","volume":0.013,"timestamp":1779559976567},{"price":76055.4,"type":"long","volume":0.01,"timestamp":1779575464682},{"price":76061.3,"type":"long","volume":0.016,"timestamp":1779559976818},{"price":76062.6,"type":"long","volume":0.002,"timestamp":1779559976247},{"price":76065,"type":"long","volume":0.67,"timestamp":1779559975971},{"price":76074.2,"type":"long","volume":0.002,"timestamp":1779559976163},{"price":76075.9,"type":"long","volume":0.001,"timestamp":1779559976109},{"price":76081.5,"type":"long","volume":0.1,"timestamp":1779575452381},{"price":76083.3,"type":"long","volume":0.001,"timestamp":1779559976803},{"price":76089.9,"type":"long","volume":0.024,"timestamp":1779575452345},{"price":76096.9,"type":"long","volume":0.007,"timestamp":1779559976313},{"price":76102.6,"type":"long","volume":0.001,"timestamp":1779575722156},{"price":76109.6,"type":"long","volume":0.03,"timestamp":1779559977562},{"price":76114.9,"type":"long","volume":0.009,"timestamp":1779559977754},{"price":76116.1,"type":"long","volume":0.008,"timestamp":1779575722442},{"price":76116.7,"type":"long","volume":0.01,"timestamp":1779575445949},{"price":76117.5,"type":"long","volume":1.212,"timestamp":1779559978121},{"price":76119.4,"type":"long","volume":0.02,"timestamp":1779559977377},{"price":76124.8,"type":"long","volume":0.2,"timestamp":1779559977967},{"price":76130.3,"type":"long","volume":0.02,"timestamp":1779571814747},{"price":76131.2,"type":"long","volume":0.185,"timestamp":1779559977199},{"price":76134.5,"type":"long","volume":0.002,"timestamp":1779559977978},{"price":76134.8,"type":"long","volume":0.008,"timestamp":1779559977797},{"price":76138,"type":"long","volume":0.532,"timestamp":1779559978111},{"price":76139.8,"type":"long","volume":0.038,"timestamp":1779559978741},{"price":76146.6,"type":"long","volume":0.013,"timestamp":1779559978869},{"price":76151.6,"type":"long","volume":0.015,"timestamp":1779559979036},{"price":76152.8,"type":"long","volume":0.013,"timestamp":1779559978468},{"price":76154,"type":"long","volume":0.002,"timestamp":1779559978561},{"price":76154.8,"type":"long","volume":0.03,"timestamp":1779559978975},{"price":76155,"type":"long","volume":0.004,"timestamp":1779571808492},{"price":76157.5,"type":"long","volume":0.241,"timestamp":1779559978600},{"price":76159.4,"type":"long","volume":0.024,"timestamp":1779559978814},{"price":76160.1,"type":"long","volume":0.012,"timestamp":1779571807342},{"price":76160.9,"type":"long","volume":0.032,"timestamp":1779559978453},{"price":76162,"type":"long","volume":0.002,"timestamp":1779559978893},{"price":76166.1,"type":"long","volume":0.025,"timestamp":1779571807007},{"price":76167.8,"type":"long","volume":0.001,"timestamp":1779559978536},{"price":76171,"type":"long","volume":0.17,"timestamp":1779560416123},{"price":76174.4,"type":"long","volume":0.003,"timestamp":1779560416512},{"price":76177.7,"type":"long","volume":0.065,"timestamp":1779560417552},{"price":76180.2,"type":"long","volume":0.001,"timestamp":1779560417545},{"price":76181.7,"type":"long","volume":0.007,"timestamp":1779571807745},{"price":76184.3,"type":"long","volume":0.001,"timestamp":1779560417913},{"price":76185.6,"type":"long","volume":0.002,"timestamp":1779560417395},{"price":76185.9,"type":"long","volume":15,"timestamp":1779560417306},{"price":76188.6,"type":"long","volume":0.596,"timestamp":1779560417660},{"price":76189.9,"type":"long","volume":0.034,"timestamp":1779560418788},{"price":76190.1,"type":"long","volume":0.136,"timestamp":1779560418081},{"price":76191,"type":"long","volume":0.003,"timestamp":1779560418900},{"price":76191.1,"type":"long","volume":0.008,"timestamp":1779571806360},{"price":76192.4,"type":"long","volume":0.005,"timestamp":1779571806249},{"price":76193.2,"type":"long","volume":0.006,"timestamp":1779560418777},{"price":76193.8,"type":"long","volume":0.008,"timestamp":1779560418476},{"price":76196.6,"type":"long","volume":0.066,"timestamp":1779560422897},{"price":76197.7,"type":"long","volume":0.534,"timestamp":1779560422979},{"price":76199.5,"type":"long","volume":0.002,"timestamp":1779560422409},{"price":76199.5,"type":"long","volume":0.029,"timestamp":1779560422942},{"price":76200.3,"type":"long","volume":0.002,"timestamp":1779560423191},{"price":76200.9,"type":"long","volume":1.102,"timestamp":1779560422305},{"price":76201,"type":"long","volume":0.006,"timestamp":1779560422591},{"price":76204.5,"type":"long","volume":0.066,"timestamp":1779560423207},{"price":76204.5,"type":"long","volume":0.022,"timestamp":1779560423957},{"price":76208.4,"type":"long","volume":0.204,"timestamp":1779560423777},{"price":76209.3,"type":"long","volume":0.022,"timestamp":1779571806579},{"price":76209.4,"type":"long","volume":0.001,"timestamp":1779560423848},{"price":76211.2,"type":"long","volume":0.006,"timestamp":1779571805744},{"price":76211.7,"type":"long","volume":0.01,"timestamp":1779560423317},{"price":76212.9,"type":"long","volume":0.042,"timestamp":1779560423973},{"price":76213.4,"type":"long","volume":0.013,"timestamp":1779560423861},{"price":76214.1,"type":"long","volume":0.057,"timestamp":1779560423618},{"price":76214.2,"type":"long","volume":0.022,"timestamp":1779560423568},{"price":76217.2,"type":"long","volume":0.016,"timestamp":1779571805214},{"price":76220.3,"type":"long","volume":0.006,"timestamp":1779560427195},{"price":76221.1,"type":"long","volume":0.001,"timestamp":1779560427962},{"price":76221.8,"type":"long","volume":0.001,"timestamp":1779560427995},{"price":76223,"type":"long","volume":0.064,"timestamp":1779560428589},{"price":76230.1,"type":"long","volume":0.006,"timestamp":1779571804459},{"price":76230.9,"type":"long","volume":0.002,"timestamp":1779560428092},{"price":76231.8,"type":"long","volume":0.01,"timestamp":1779560428444},{"price":76232,"type":"long","volume":0.008,"timestamp":1779560428970},{"price":76234.7,"type":"long","volume":0.158,"timestamp":1779560428781},{"price":76238,"type":"long","volume":0.049,"timestamp":1779561316319},{"price":76241.7,"type":"long","volume":0.021,"timestamp":1779560428622},{"price":76248.4,"type":"long","volume":0.005,"timestamp":1779560428189},{"price":76251.2,"type":"long","volume":0.042,"timestamp":1779560428493},{"price":76251.7,"type":"long","volume":1.494,"timestamp":1779571804031},{"price":76252.9,"type":"long","volume":0.005,"timestamp":1779560432901},{"price":76254.9,"type":"long","volume":0.098,"timestamp":1779571804670},{"price":76259.3,"type":"long","volume":0.137,"timestamp":1779560434829},{"price":76260.1,"type":"long","volume":0.002,"timestamp":1779561320744},{"price":76262.4,"type":"long","volume":0.002,"timestamp":1779560487722},{"price":76264.7,"type":"long","volume":0.002,"timestamp":1779571804357},{"price":76264.8,"type":"long","volume":0.028,"timestamp":1779560487369},{"price":76266.9,"type":"long","volume":0.007,"timestamp":1779560487404},{"price":76270.7,"type":"long","volume":0.006,"timestamp":1779560487879},{"price":76272.4,"type":"long","volume":0.011,"timestamp":1779560487538},{"price":76273.3,"type":"long","volume":0.01,"timestamp":1779571804799},{"price":76277.5,"type":"long","volume":0.005,"timestamp":1779571804482},{"price":76277.7,"type":"long","volume":0.008,"timestamp":1779561237866},{"price":76279.6,"type":"long","volume":0.001,"timestamp":1779571802524},{"price":76281.9,"type":"long","volume":0.047,"timestamp":1779568687359},{"price":76286,"type":"long","volume":0.002,"timestamp":1779561237825},{"price":76294,"type":"long","volume":0.054,"timestamp":1779571802271},{"price":76295,"type":"long","volume":0.05,"timestamp":1779561237437},{"price":76296.8,"type":"long","volume":0.014,"timestamp":1779561237229},{"price":76298.4,"type":"long","volume":0.053,"timestamp":1779561237988},{"price":76301.7,"type":"long","volume":0.05,"timestamp":1779561237613},{"price":76304.2,"type":"long","volume":0.006,"timestamp":1779561238037},{"price":76305.3,"type":"long","volume":1.027,"timestamp":1779561237347},{"price":76307.2,"type":"long","volume":0.285,"timestamp":1779561237927},{"price":76308.7,"type":"long","volume":0.013,"timestamp":1779561237865},{"price":76311.2,"type":"long","volume":0.004,"timestamp":1779571801565},{"price":76317.1,"type":"long","volume":0.004,"timestamp":1779561237614},{"price":76318,"type":"long","volume":0.005,"timestamp":1779561237219},{"price":76319.5,"type":"long","volume":0.001,"timestamp":1779561237469},{"price":76319.9,"type":"long","volume":0.012,"timestamp":1779571801157},{"price":76321.4,"type":"long","volume":0.045,"timestamp":1779561237113},{"price":76325.6,"type":"long","volume":0.001,"timestamp":1779561237229},{"price":76325.8,"type":"long","volume":0.003,"timestamp":1779561237488},{"price":76333.4,"type":"long","volume":0.005,"timestamp":1779561240372},{"price":76337,"type":"long","volume":0.002,"timestamp":1779571800023},{"price":76338.5,"type":"long","volume":0.062,"timestamp":1779563912412},{"price":76340.4,"type":"long","volume":0.001,"timestamp":1779571800206},{"price":76342.5,"type":"long","volume":0.57,"timestamp":1779563912945},{"price":76346.8,"type":"long","volume":0.024,"timestamp":1779563912035},{"price":76351.4,"type":"long","volume":0.001,"timestamp":1779566402515},{"price":76353.7,"type":"long","volume":0.001,"timestamp":1779571800452},{"price":76356,"type":"long","volume":0.001,"timestamp":1779567015525},{"price":76356,"type":"long","volume":0.006,"timestamp":1779567015842},{"price":76372.5,"type":"long","volume":0.022,"timestamp":1779567022856},{"price":76375.2,"type":"long","volume":0.059,"timestamp":1779567022862},{"price":76376.7,"type":"long","volume":0.025,"timestamp":1779571797611},{"price":76385.2,"type":"long","volume":0.001,"timestamp":1779567022913},{"price":76387.5,"type":"long","volume":0.004,"timestamp":1779567022789},{"price":76394.2,"type":"long","volume":0.306,"timestamp":1779567022914},{"price":76397.7,"type":"long","volume":0.034,"timestamp":1779567022226},{"price":76400.4,"type":"long","volume":0.042,"timestamp":1779567023065},{"price":76402.8,"type":"long","volume":1,"timestamp":1779567026896},{"price":76408.5,"type":"long","volume":0.013,"timestamp":1779567026451},{"price":76410.6,"type":"long","volume":0.004,"timestamp":1779567026293},{"price":76412.4,"type":"long","volume":0.001,"timestamp":1779567026375},{"price":76413.8,"type":"long","volume":0.15,"timestamp":1779571796197},{"price":76417.9,"type":"long","volume":0.007,"timestamp":1779567027129},{"price":76423.1,"type":"long","volume":0.008,"timestamp":1779567026221},{"price":76427.9,"type":"long","volume":0.294,"timestamp":1779567027046},{"price":76445.6,"type":"long","volume":0.4,"timestamp":1779567026940},{"price":76449,"type":"long","volume":0.02,"timestamp":1779567026995},{"price":76449.9,"type":"long","volume":0.114,"timestamp":1779567027156},{"price":76454.2,"type":"long","volume":0.009,"timestamp":1779567027105},{"price":76454.8,"type":"long","volume":0.002,"timestamp":1779567027414},{"price":76462.5,"type":"long","volume":0.014,"timestamp":1779567041704},{"price":76463,"type":"long","volume":0.003,"timestamp":1779567041920},{"price":76463.1,"type":"long","volume":0.025,"timestamp":1779567042142},{"price":76469.4,"type":"long","volume":0.01,"timestamp":1779567053641},{"price":76470.7,"type":"long","volume":0.061,"timestamp":1779567053558},{"price":76472.4,"type":"long","volume":0.009,"timestamp":1779567053176},{"price":76481.3,"type":"long","volume":0.282,"timestamp":1779567057305},{"price":76483.9,"type":"long","volume":0.01,"timestamp":1779567057838},{"price":76488.4,"type":"long","volume":0.164,"timestamp":1779567058065},{"price":76489,"type":"long","volume":0.045,"timestamp":1779570219060},{"price":76494.1,"type":"long","volume":0.033,"timestamp":1779567057217},{"price":76494.7,"type":"long","volume":0.15,"timestamp":1779567057521},{"price":76496.2,"type":"long","volume":0.019,"timestamp":1779567057227},{"price":76497.1,"type":"long","volume":0.188,"timestamp":1779567057764},{"price":76497.6,"type":"long","volume":0.047,"timestamp":1779567057161},{"price":76498.2,"type":"long","volume":0.233,"timestamp":1779570219827},{"price":76500,"type":"long","volume":0.017,"timestamp":1779567057983},{"price":76508.1,"type":"long","volume":0.051,"timestamp":1779570219704},{"price":76509.4,"type":"long","volume":0.005,"timestamp":1779567566876},{"price":76511.5,"type":"long","volume":0.014,"timestamp":1779567566497},{"price":76513.6,"type":"long","volume":0.014,"timestamp":1779567566755},{"price":76515.9,"type":"long","volume":0.007,"timestamp":1779567566266},{"price":76516.1,"type":"long","volume":0.031,"timestamp":1779567567029},{"price":76520.6,"type":"long","volume":2.623,"timestamp":1779570219970},{"price":76522.3,"type":"long","volume":0.092,"timestamp":1779567568695},{"price":76525.5,"type":"long","volume":0.002,"timestamp":1779567570156},{"price":76529.2,"type":"long","volume":0.08,"timestamp":1779567570839},{"price":76530.7,"type":"long","volume":0.014,"timestamp":1779567572700},{"price":76532.9,"type":"long","volume":0.377,"timestamp":1779567572084},{"price":76533,"type":"long","volume":0.001,"timestamp":1779567572591},{"price":76533.1,"type":"long","volume":0.059,"timestamp":1779567572822},{"price":76534.2,"type":"long","volume":0.002,"timestamp":1779567574738},{"price":76534.7,"type":"long","volume":4.267,"timestamp":1779570218490},{"price":76535.6,"type":"long","volume":1.002,"timestamp":1779568299389},{"price":76538.5,"type":"long","volume":0.038,"timestamp":1779570218968},{"price":76541.6,"type":"long","volume":0.275,"timestamp":1779568298933},{"price":76542.3,"type":"long","volume":0.187,"timestamp":1779570213176},{"price":76546.1,"type":"long","volume":0.022,"timestamp":1779568299632},{"price":76550.5,"type":"long","volume":0.001,"timestamp":1779568299952},{"price":76550.9,"type":"long","volume":0.165,"timestamp":1779568300026},{"price":76551.7,"type":"long","volume":0.06,"timestamp":1779568299747},{"price":76552.3,"type":"long","volume":0.005,"timestamp":1779568299130},{"price":76557.8,"type":"long","volume":0.002,"timestamp":1779568299282},{"price":76559.2,"type":"long","volume":0.001,"timestamp":1779568299863},{"price":76560,"type":"long","volume":0.007,"timestamp":1779568299324},{"price":76561.2,"type":"long","volume":0.131,"timestamp":1779568299286},{"price":76561.7,"type":"long","volume":0.032,"timestamp":1779570211950},{"price":76567,"type":"long","volume":0.001,"timestamp":1779568300129},{"price":76574.5,"type":"long","volume":0.13,"timestamp":1779568303373},{"price":76579.9,"type":"long","volume":0.004,"timestamp":1779568306611},{"price":76580.8,"type":"long","volume":2,"timestamp":1779568306243},{"price":76581.5,"type":"long","volume":0.05,"timestamp":1779568306688},{"price":76585.2,"type":"long","volume":0.002,"timestamp":1779570209580},{"price":76586,"type":"long","volume":0.007,"timestamp":1779568306797},{"price":76590.4,"type":"long","volume":0.072,"timestamp":1779568306365},{"price":76591.8,"type":"long","volume":0.008,"timestamp":1779568306429},{"price":76600.1,"type":"long","volume":0.021,"timestamp":1779568307107},{"price":76609.2,"type":"long","volume":0.002,"timestamp":1779568307435},{"price":76610.3,"type":"long","volume":19.671,"timestamp":1779568307523},{"price":76611.6,"type":"long","volume":0.071,"timestamp":1779568307700},{"price":76614.8,"type":"long","volume":0.019,"timestamp":1779568307866},{"price":76616.3,"type":"long","volume":0.039,"timestamp":1779568307513},{"price":76620.8,"type":"long","volume":0.062,"timestamp":1779568307696},{"price":76621.8,"type":"long","volume":0.006,"timestamp":1779568307922},{"price":76624.6,"type":"long","volume":0.033,"timestamp":1779568367877},{"price":76628.3,"type":"long","volume":1.069,"timestamp":1779568367458},{"price":76628.4,"type":"long","volume":0.017,"timestamp":1779568368190},{"price":76635.2,"type":"long","volume":0.004,"timestamp":1779568368410},{"price":76635.7,"type":"long","volume":0.001,"timestamp":1779568368870},{"price":76636.7,"type":"long","volume":0.012,"timestamp":1779568368331},{"price":76636.8,"type":"long","volume":0.004,"timestamp":1779568368205},{"price":76640.5,"type":"long","volume":0.005,"timestamp":1779568368703},{"price":76642.9,"type":"long","volume":0.012,"timestamp":1779568368260},{"price":76647.3,"type":"long","volume":0.101,"timestamp":1779568371821},{"price":76647.8,"type":"long","volume":0.003,"timestamp":1779568371913},{"price":76652.1,"type":"long","volume":0.2,"timestamp":1779568371570},{"price":76672.7,"type":"long","volume":0.019,"timestamp":1779568392604},{"price":76675.7,"type":"long","volume":0.03,"timestamp":1779568534618},{"price":76687.3,"type":"long","volume":0.012,"timestamp":1779568392680},{"price":76692,"type":"long","volume":1.388,"timestamp":1779568392591},{"price":76693.8,"type":"long","volume":0.04,"timestamp":1779568392911},{"price":76694.4,"type":"long","volume":0.354,"timestamp":1779568392031},{"price":76694.8,"type":"long","volume":0.062,"timestamp":1779568392514},{"price":76695,"type":"long","volume":0.009,"timestamp":1779568392572},{"price":76697.8,"type":"long","volume":0.1,"timestamp":1779568392471},{"price":76704.7,"type":"long","volume":0.013,"timestamp":1779568392266},{"price":76705.4,"type":"long","volume":0.373,"timestamp":1779568392713},{"price":76713,"type":"long","volume":0.001,"timestamp":1779568392391},{"price":76722.5,"type":"long","volume":0.159,"timestamp":1779568605861},{"price":76724.4,"type":"long","volume":0.004,"timestamp":1779568606407},{"price":76726.1,"type":"long","volume":0.004,"timestamp":1779568606892},{"price":76737.4,"type":"long","volume":0.009,"timestamp":1779568620573},{"price":76740.4,"type":"long","volume":0.005,"timestamp":1779568620774},{"price":76740.5,"type":"long","volume":0.212,"timestamp":1779568621223},{"price":76745.2,"type":"long","volume":0.006,"timestamp":1779568638886},{"price":76748.1,"type":"long","volume":0.062,"timestamp":1779568638831},{"price":76760,"type":"long","volume":0.001,"timestamp":1779568645516},{"price":76765,"type":"long","volume":0.364,"timestamp":1779568646112},{"price":76766,"type":"long","volume":0.066,"timestamp":1779568646875},{"price":76766.2,"type":"long","volume":0.006,"timestamp":1779568646046},{"price":76774.2,"type":"long","volume":0.109,"timestamp":1779568646156},{"price":76775.2,"type":"long","volume":0.089,"timestamp":1779568646710},{"price":76778,"type":"long","volume":0.006,"timestamp":1779568646057},{"price":76782.8,"type":"long","volume":0.008,"timestamp":1779568646329},{"price":76784,"type":"long","volume":0.003,"timestamp":1779568646915},{"price":76786,"type":"long","volume":0.006,"timestamp":1779568646262},{"price":76787.1,"type":"long","volume":0.91,"timestamp":1779568646096},{"price":76791.7,"type":"long","volume":0.026,"timestamp":1779568649774},{"price":76792.5,"type":"long","volume":0.032,"timestamp":1779568649229},{"price":76794.9,"type":"long","volume":0.013,"timestamp":1779568650554},{"price":76804.4,"type":"long","volume":0.001,"timestamp":1779568650291},{"price":76807.5,"type":"long","volume":0.006,"timestamp":1779568650968},{"price":76809.1,"type":"long","volume":0.011,"timestamp":1779568650058},{"price":76813,"type":"long","volume":0.084,"timestamp":1779568650165},{"price":76826.9,"type":"long","volume":0.001,"timestamp":1779568651520},{"price":76827.9,"type":"long","volume":0.022,"timestamp":1779568651518},{"price":76829.6,"type":"long","volume":0.003,"timestamp":1779568652595},{"price":76831.6,"type":"long","volume":0.003,"timestamp":1779568651657},{"price":76836.7,"type":"long","volume":0.6,"timestamp":1779568651076},{"price":76838.2,"type":"long","volume":0.215,"timestamp":1779568651338},{"price":76843.2,"type":"long","volume":0.197,"timestamp":1779568653177},{"price":76844.1,"type":"long","volume":0.001,"timestamp":1779568651609},{"price":76846.4,"type":"long","volume":1.103,"timestamp":1779568651004},{"price":76847.1,"type":"long","volume":0.022,"timestamp":1779568652892},{"price":76847.5,"type":"long","volume":0.336,"timestamp":1779568653063},{"price":76852.5,"type":"long","volume":0.609,"timestamp":1779568652516},{"price":76854.7,"type":"long","volume":0.049,"timestamp":1779568652757},{"price":76856.3,"type":"long","volume":0.005,"timestamp":1779568652806},{"price":76857.9,"type":"long","volume":0.016,"timestamp":1779568652327},{"price":76859.7,"type":"long","volume":0.157,"timestamp":1779568652728},{"price":76859.8,"type":"long","volume":0.046,"timestamp":1779568653077},{"price":76876.2,"type":"long","volume":0.329,"timestamp":1779568655799},{"price":76881,"type":"long","volume":0.013,"timestamp":1779568655532},{"price":76881.9,"type":"long","volume":0.003,"timestamp":1779568655255},{"price":76885.9,"type":"long","volume":0.051,"timestamp":1779568656013},{"price":76896,"type":"long","volume":0.014,"timestamp":1779568670181},{"price":76898.7,"type":"long","volume":0.014,"timestamp":1779568656177},{"price":76899.7,"type":"long","volume":0.001,"timestamp":1779568656614},{"price":76902.3,"type":"long","volume":0.428,"timestamp":1779568656614},{"price":76903.7,"type":"long","volume":0.102,"timestamp":1779568656444},{"price":76906.6,"type":"long","volume":0.01,"timestamp":1779568670229},{"price":76908.1,"type":"long","volume":0.042,"timestamp":1779568656985},{"price":76908.5,"type":"long","volume":0.033,"timestamp":1779568656373},{"price":76910.2,"type":"long","volume":0.1,"timestamp":1779568670358},{"price":76914.3,"type":"long","volume":0.019,"timestamp":1779568669369},{"price":76923.7,"type":"long","volume":0.001,"timestamp":1779568669230},{"price":76923.9,"type":"long","volume":0.003,"timestamp":1779568669939},{"price":76925.6,"type":"long","volume":0.91,"timestamp":1779568669456},{"price":76929.7,"type":"long","volume":0.032,"timestamp":1779568669122},{"price":76933.5,"type":"long","volume":1.115,"timestamp":1779568669298},{"price":76936,"type":"long","volume":0.002,"timestamp":1779568669152},{"price":76937.6,"type":"long","volume":0.004,"timestamp":1779568669529},{"price":76939.1,"type":"long","volume":0.131,"timestamp":1779568669138},{"price":76940.9,"type":"long","volume":0.026,"timestamp":1779568669203},{"price":76942.6,"type":"long","volume":0.002,"timestamp":1779568669738},{"price":76946.2,"type":"long","volume":0.007,"timestamp":1779568669209},{"price":76949.2,"type":"long","volume":0.344,"timestamp":1779568669735},{"price":76950.6,"type":"long","volume":0.668,"timestamp":1779568669823},{"price":76951.8,"type":"long","volume":0.054,"timestamp":1779568669677},{"price":76953,"type":"long","volume":0.007,"timestamp":1779568669715},{"price":76958.5,"type":"long","volume":0.012,"timestamp":1779568669949},{"price":76959,"type":"long","volume":0.125,"timestamp":1779568669448},{"price":76960.5,"type":"long","volume":0.001,"timestamp":1779568669619},{"price":76960.6,"type":"long","volume":0.399,"timestamp":1779568670501},{"price":76962,"type":"long","volume":0.037,"timestamp":1779568669486},{"price":76962,"type":"long","volume":0.013,"timestamp":1779568669641},{"price":76965.4,"type":"long","volume":0.04,"timestamp":1779568670138},{"price":76970.8,"type":"long","volume":0.005,"timestamp":1779568669430},{"price":76973.5,"type":"long","volume":0.006,"timestamp":1779568669872},{"price":76976.7,"type":"long","volume":0.004,"timestamp":1779568670432},{"price":76977,"type":"long","volume":0.01,"timestamp":1779568671153},{"price":76978.4,"type":"long","volume":0.059,"timestamp":1779568685704},{"price":76980.2,"type":"long","volume":0.9,"timestamp":1779568670363},{"price":76981,"type":"long","volume":0.024,"timestamp":1779568670445},{"price":76981.5,"type":"long","volume":0.02,"timestamp":1779568670630},{"price":76986.3,"type":"long","volume":0.031,"timestamp":1779568685765},{"price":76990.5,"type":"long","volume":0.423,"timestamp":1779568685200},{"price":76993.1,"type":"long","volume":0.005,"timestamp":1779568685906},{"price":76993.5,"type":"long","volume":0.141,"timestamp":1779568685192},{"price":76994.2,"type":"long","volume":0.006,"timestamp":1779568685490},{"price":76994.5,"type":"long","volume":0.262,"timestamp":1779568685383},{"price":76997.4,"type":"long","volume":0.052,"timestamp":1779568686222},{"price":76999.3,"type":"long","volume":0.405,"timestamp":1779568686580},{"price":77004.4,"type":"long","volume":0.022,"timestamp":1779568686926},{"price":77007,"type":"long","volume":0.031,"timestamp":1779568686611},{"price":77008,"type":"long","volume":1.137,"timestamp":1779568686603},{"price":77010,"type":"long","volume":0.021,"timestamp":1779568686997},{"price":77010.8,"type":"long","volume":0.095,"timestamp":1779568686117},{"price":77010.9,"type":"long","volume":0.02,"timestamp":1779568686208},{"price":77011.1,"type":"long","volume":0.043,"timestamp":1779568686227},{"price":77014.3,"type":"long","volume":0.18,"timestamp":1779568687813},{"price":77015.6,"type":"long","volume":0.058,"timestamp":1779568687785},{"price":77016,"type":"long","volume":0.006,"timestamp":1779568687627},{"price":77016.5,"type":"long","volume":0.075,"timestamp":1779568687346},{"price":77018.8,"type":"long","volume":0.009,"timestamp":1779568687040},{"price":77020.7,"type":"long","volume":0.004,"timestamp":1779568687157},{"price":77026.3,"type":"long","volume":0.069,"timestamp":1779568687297},{"price":77027.3,"type":"long","volume":0.008,"timestamp":1779568687580},{"price":77031,"type":"long","volume":0.354,"timestamp":1779568688395},{"price":77035.4,"type":"long","volume":0.012,"timestamp":1779568688422},{"price":77038.5,"type":"long","volume":0.046,"timestamp":1779568688393},{"price":77042.5,"type":"long","volume":0.639,"timestamp":1779568688837},{"price":77045.4,"type":"long","volume":0.003,"timestamp":1779568743154},{"price":77047.2,"type":"long","volume":0.493,"timestamp":1779568688818},{"price":77047.4,"type":"long","volume":0.009,"timestamp":1779568688128},{"price":77049,"type":"long","volume":0.279,"timestamp":1779568688262},{"price":77049.9,"type":"long","volume":0.016,"timestamp":1779568688312},{"price":77050.9,"type":"long","volume":0.06,"timestamp":1779568708347},{"price":77051.5,"type":"long","volume":0.087,"timestamp":1779568688564},{"price":77058.1,"type":"long","volume":0.197,"timestamp":1779568688293},{"price":77060.2,"type":"long","volume":0.027,"timestamp":1779568688587},{"price":77061,"type":"long","volume":0.1,"timestamp":1779568688252},{"price":77071.4,"type":"long","volume":0.065,"timestamp":1779568690048},{"price":77073.6,"type":"long","volume":0.002,"timestamp":1779568689953},{"price":77074.5,"type":"long","volume":0.154,"timestamp":1779568689375},{"price":77080.4,"type":"long","volume":0.005,"timestamp":1779568751970},{"price":77081.3,"type":"long","volume":0.084,"timestamp":1779568689507},{"price":77083.3,"type":"long","volume":0.011,"timestamp":1779568689542},{"price":77085.7,"type":"long","volume":0.2,"timestamp":1779568689450},{"price":77086.5,"type":"long","volume":0.05,"timestamp":1779568689508},{"price":77091.5,"type":"long","volume":3.153,"timestamp":1779568696893},{"price":77093.3,"type":"long","volume":0.167,"timestamp":1779568696415},{"price":77095.7,"type":"long","volume":2.5,"timestamp":1779568696508},{"price":77106.4,"type":"long","volume":3.976,"timestamp":1779568696902},{"price":77106.7,"type":"long","volume":0.006,"timestamp":1779568696534},{"price":77109.5,"type":"long","volume":0.013,"timestamp":1779568696630},{"price":77110.8,"type":"long","volume":0.057,"timestamp":1779568696655},{"price":77111.9,"type":"long","volume":0.011,"timestamp":1779568696317},{"price":77112,"type":"long","volume":0.002,"timestamp":1779568696629},{"price":77112,"type":"long","volume":0.032,"timestamp":1779568696715},{"price":77112.5,"type":"long","volume":0.044,"timestamp":1779568696528},{"price":77112.8,"type":"long","volume":0.039,"timestamp":1779568696435},{"price":77112.9,"type":"long","volume":0.004,"timestamp":1779568696388},{"price":77113.4,"type":"long","volume":0.11,"timestamp":1779568697283},{"price":77115.7,"type":"long","volume":0.071,"timestamp":1779568697920},{"price":77117,"type":"long","volume":0.66,"timestamp":1779568698066},{"price":77119.4,"type":"long","volume":0.06,"timestamp":1779568697965},{"price":77120.6,"type":"long","volume":0.039,"timestamp":1779568699489},{"price":77120.6,"type":"long","volume":0.501,"timestamp":1779568699557},{"price":77123.5,"type":"long","volume":0.126,"timestamp":1779568699518},{"price":77125.3,"type":"long","volume":0.082,"timestamp":1779568699506},{"price":77127.4,"type":"long","volume":0.154,"timestamp":1779568699083},{"price":77128.1,"type":"long","volume":5,"timestamp":1779568757167},{"price":77132.2,"type":"long","volume":0.013,"timestamp":1779568699400},{"price":77133.2,"type":"long","volume":0.1,"timestamp":1779568699618},{"price":77136,"type":"long","volume":0.015,"timestamp":1779568699661},{"price":77136.5,"type":"long","volume":0.02,"timestamp":1779568699328},{"price":77137.2,"type":"long","volume":0.03,"timestamp":1779568699082},{"price":77138.4,"type":"long","volume":0.037,"timestamp":1779568699529},{"price":77143.1,"type":"long","volume":0.049,"timestamp":1779568700110},{"price":77144.5,"type":"long","volume":0.014,"timestamp":1779568757487},{"price":77152.4,"type":"long","volume":0.001,"timestamp":1779568758779},{"price":77154.3,"type":"long","volume":0.008,"timestamp":1779568758085},{"price":77158.3,"type":"long","volume":0.015,"timestamp":1779568758530},{"price":77161.7,"type":"long","volume":0.001,"timestamp":1779580656742},{"price":77166.5,"type":"long","volume":0.755,"timestamp":1779568757942},{"price":77167.7,"type":"long","volume":0.848,"timestamp":1779568759578},{"price":77168.2,"type":"long","volume":0.013,"timestamp":1779568759240},{"price":77169.4,"type":"long","volume":0.012,"timestamp":1779568759632},{"price":77171.7,"type":"long","volume":0.262,"timestamp":1779568759366},{"price":77175.1,"type":"long","volume":0.026,"timestamp":1779568759984},{"price":77175.4,"type":"long","volume":0.047,"timestamp":1779569353009},{"price":77175.8,"type":"long","volume":0.05,"timestamp":1779568759958},{"price":77178.9,"type":"long","volume":0.037,"timestamp":1779568759324},{"price":77178.9,"type":"long","volume":0.7,"timestamp":1779568759384},{"price":77181.8,"type":"long","volume":0.068,"timestamp":1779568759132},{"price":77185.4,"type":"long","volume":0.094,"timestamp":1779568759763},{"price":77185.8,"type":"long","volume":0.012,"timestamp":1779568759857},{"price":77189.9,"type":"long","volume":0.001,"timestamp":1779568760123},{"price":77199.6,"type":"long","volume":0.001,"timestamp":1779568841734},{"price":77201.7,"type":"long","volume":0.003,"timestamp":1779568841123},{"price":77205.9,"type":"long","volume":0.064,"timestamp":1779568861814},{"price":77207.6,"type":"long","volume":0.002,"timestamp":1779568862585},{"price":77208.5,"type":"long","volume":0.006,"timestamp":1779568862455},{"price":77213.7,"type":"long","volume":0.325,"timestamp":1779568862499},{"price":77214.3,"type":"long","volume":0.064,"timestamp":1779568862994},{"price":77214.4,"type":"long","volume":0.053,"timestamp":1779568862281},{"price":77214.9,"type":"long","volume":0.001,"timestamp":1779568862234},{"price":77219.2,"type":"long","volume":0.307,"timestamp":1779568862304},{"price":77219.8,"type":"long","volume":0.047,"timestamp":1779568862787},{"price":77251.8,"type":"long","volume":0.013,"timestamp":1779568870828},{"price":77252.5,"type":"long","volume":0.2,"timestamp":1779568870240},{"price":77259.4,"type":"long","volume":0.04,"timestamp":1779568870315},{"price":77259.8,"type":"long","volume":0.04,"timestamp":1779568870933},{"price":77263.9,"type":"long","volume":0.057,"timestamp":1779568870529},{"price":77265,"type":"long","volume":0.002,"timestamp":1779568870798},{"price":77267.6,"type":"long","volume":0.002,"timestamp":1779568870380},{"price":77273.9,"type":"long","volume":0.4,"timestamp":1779568870325},{"price":77278.5,"type":"long","volume":0.659,"timestamp":1779568870535},{"price":77279.8,"type":"long","volume":0.292,"timestamp":1779568870225},{"price":77283.6,"type":"long","volume":2.848,"timestamp":1779568871675},{"price":77286.8,"type":"long","volume":0.09,"timestamp":1779568871175},{"price":77287.9,"type":"long","volume":0.079,"timestamp":1779568871074},{"price":77288.1,"type":"long","volume":0.017,"timestamp":1779568871151},{"price":77290.2,"type":"long","volume":4,"timestamp":1779568873537},{"price":77297.5,"type":"long","volume":1.137,"timestamp":1779569720445},{"price":77299.8,"type":"long","volume":0.001,"timestamp":1779569722609},{"price":77299.9,"type":"long","volume":0.136,"timestamp":1779569722863},{"price":77300.6,"type":"long","volume":0.36,"timestamp":1779569722693},{"price":77309.7,"type":"long","volume":0.007,"timestamp":1779569721978},{"price":77309.8,"type":"long","volume":0.007,"timestamp":1779569722492},{"price":77311.7,"type":"long","volume":22.505,"timestamp":1779569722182},{"price":77312,"type":"long","volume":0.004,"timestamp":1779569722417},{"price":77318.3,"type":"long","volume":0.14,"timestamp":1779569722584},{"price":77321.5,"type":"long","volume":0.004,"timestamp":1779569722196},{"price":77325.5,"type":"long","volume":0.1,"timestamp":1779569723491},{"price":77325.7,"type":"long","volume":0.027,"timestamp":1779569723394},{"price":77326.5,"type":"long","volume":0.007,"timestamp":1779569724193},{"price":77326.8,"type":"long","volume":0.071,"timestamp":1779569723617},{"price":77331.1,"type":"long","volume":0.019,"timestamp":1779569725458},{"price":77337.7,"type":"long","volume":0.16,"timestamp":1779569725765},{"price":77339.6,"type":"long","volume":0.01,"timestamp":1779569725930},{"price":77342.7,"type":"long","volume":0.013,"timestamp":1779569726612},{"price":77345.9,"type":"long","volume":0.2,"timestamp":1779569725770},{"price":77346.9,"type":"long","volume":0.001,"timestamp":1779569725064},{"price":77347.9,"type":"long","volume":0.157,"timestamp":1779569725199},{"price":77349,"type":"long","volume":0.149,"timestamp":1779569725584},{"price":77365.8,"type":"long","volume":0.06,"timestamp":1779569728903},{"price":77367.8,"type":"long","volume":0.001,"timestamp":1779569729108},{"price":77368.3,"type":"long","volume":0.008,"timestamp":1779569728243},{"price":77368.7,"type":"long","volume":0.166,"timestamp":1779569728928},{"price":77372.9,"type":"long","volume":3.003,"timestamp":1779569728474},{"price":77376.5,"type":"long","volume":0.003,"timestamp":1779569728848},{"price":77379.2,"type":"long","volume":1.403,"timestamp":1779569728877},{"price":77387.1,"type":"long","volume":0.117,"timestamp":1779569728731},{"price":77389.4,"type":"long","volume":0.199,"timestamp":1779569728453},{"price":77391.5,"type":"long","volume":0.624,"timestamp":1779569728224},{"price":77391.5,"type":"long","volume":0.024,"timestamp":1779569728409},{"price":77392.6,"type":"long","volume":0.058,"timestamp":1779569728595},{"price":77392.9,"type":"long","volume":0.018,"timestamp":1779569728636},{"price":77399.1,"type":"long","volume":0.122,"timestamp":1779569728911},{"price":77402.2,"type":"long","volume":0.003,"timestamp":1779569728908},{"price":77409.1,"type":"long","volume":0.011,"timestamp":1779569728221},{"price":77410.8,"type":"long","volume":0.01,"timestamp":1779569728349},{"price":77416.9,"type":"long","volume":0.152,"timestamp":1779569729094},{"price":77417.2,"type":"long","volume":0.036,"timestamp":1779569728185},{"price":77418.1,"type":"long","volume":0.001,"timestamp":1779569728741},{"price":77426.1,"type":"long","volume":0.003,"timestamp":1779569729482},{"price":77428.8,"type":"long","volume":0.031,"timestamp":1779569729856},{"price":77438.3,"type":"long","volume":0.01,"timestamp":1779569729330},{"price":77439.8,"type":"long","volume":0.032,"timestamp":1779569729340},{"price":77442.4,"type":"long","volume":0.053,"timestamp":1779569730841},{"price":77442.9,"type":"long","volume":0.023,"timestamp":1779569730784},{"price":77443.1,"type":"long","volume":0.04,"timestamp":1779569730489},{"price":77446.4,"type":"long","volume":0.012,"timestamp":1779569730690},{"price":77450.8,"type":"long","volume":0.004,"timestamp":1779569731716},{"price":77452.9,"type":"long","volume":0.278,"timestamp":1779569731850},{"price":77456.4,"type":"long","volume":0.012,"timestamp":1779569731165},{"price":77457.1,"type":"long","volume":1.5,"timestamp":1779569734606},{"price":77457.6,"type":"long","volume":0.001,"timestamp":1779569734829},{"price":77458.3,"type":"long","volume":2.503,"timestamp":1779569734730},{"price":77461.9,"type":"long","volume":0.013,"timestamp":1779569734405},{"price":77462.7,"type":"long","volume":0.026,"timestamp":1779569734571},{"price":77467.5,"type":"long","volume":0.137,"timestamp":1779569817050},{"price":77469.1,"type":"long","volume":0.016,"timestamp":1779569816402},{"price":77469.7,"type":"long","volume":0.006,"timestamp":1779569816765},{"price":77476.1,"type":"long","volume":0.022,"timestamp":1779569816568},{"price":77478.5,"type":"long","volume":0.026,"timestamp":1779569816633},{"price":77492.1,"type":"long","volume":0.007,"timestamp":1779569818089},{"price":77492.7,"type":"long","volume":0.019,"timestamp":1779569816984},{"price":77493.7,"type":"long","volume":0.102,"timestamp":1779569816282},{"price":77493.8,"type":"long","volume":0.02,"timestamp":1779569818054},{"price":77503.7,"type":"long","volume":0.04,"timestamp":1779569819484},{"price":77504.2,"type":"long","volume":0.222,"timestamp":1779569818250},{"price":77504.3,"type":"long","volume":0.046,"timestamp":1779569818098},{"price":77504.8,"type":"long","volume":0.009,"timestamp":1779569818450},{"price":77505.5,"type":"long","volume":0.1,"timestamp":1779569819021},{"price":77505.6,"type":"long","volume":0.1,"timestamp":1779569818442},{"price":77508.7,"type":"long","volume":0.05,"timestamp":1779569818141},{"price":77510.7,"type":"long","volume":0.001,"timestamp":1779569829005},{"price":77510.9,"type":"long","volume":0.001,"timestamp":1779569827486},{"price":77511.5,"type":"long","volume":0.104,"timestamp":1779569828990},{"price":77511.5,"type":"long","volume":0.006,"timestamp":1779569829090},{"price":77514.3,"type":"long","volume":0.067,"timestamp":1779569829865},{"price":77520,"type":"long","volume":0.003,"timestamp":1779569829383},{"price":77521.4,"type":"long","volume":14.492,"timestamp":1779569829355},{"price":77524.6,"type":"long","volume":0.001,"timestamp":1779569843949},{"price":77525.5,"type":"long","volume":0.001,"timestamp":1779569843772},{"price":77526.3,"type":"long","volume":1.06,"timestamp":1779569843737},{"price":77528.8,"type":"long","volume":0.336,"timestamp":1779569843003},{"price":77531.3,"type":"long","volume":0.004,"timestamp":1779569856667},{"price":77531.7,"type":"long","volume":0.013,"timestamp":1779569856434},{"price":77533,"type":"long","volume":0.234,"timestamp":1779569856414},{"price":77534,"type":"long","volume":0.012,"timestamp":1779569856283},{"price":77534.7,"type":"long","volume":0.001,"timestamp":1779569857079},{"price":77541.3,"type":"long","volume":0.105,"timestamp":1779569857567},{"price":77544.6,"type":"long","volume":0.1,"timestamp":1779569859348},{"price":77544.7,"type":"long","volume":0.621,"timestamp":1779569859723},{"price":77546.6,"type":"long","volume":0.125,"timestamp":1779569863948},{"price":77547.3,"type":"long","volume":0.197,"timestamp":1779569863399},{"price":77548.5,"type":"long","volume":0.065,"timestamp":1779569863703},{"price":77548.6,"type":"long","volume":0.036,"timestamp":1779569863572},{"price":77552.8,"type":"long","volume":0.011,"timestamp":1779569863943},{"price":77553.5,"type":"long","volume":0.006,"timestamp":1779569863344},{"price":77554.2,"type":"long","volume":0.012,"timestamp":1779569863852},{"price":77554.5,"type":"long","volume":0.036,"timestamp":1779569863379},{"price":77560.2,"type":"long","volume":0.19,"timestamp":1779569863156},{"price":77561.6,"type":"long","volume":1.4,"timestamp":1779569863206},{"price":77561.9,"type":"long","volume":0.002,"timestamp":1779569863963},{"price":77562.8,"type":"long","volume":0.043,"timestamp":1779569863619},{"price":77564.6,"type":"long","volume":0.001,"timestamp":1779569863349},{"price":77564.6,"type":"long","volume":0.003,"timestamp":1779569863836},{"price":77565.8,"type":"long","volume":0.026,"timestamp":1779569863456},{"price":77568.1,"type":"long","volume":0.373,"timestamp":1779569863562},{"price":77575.7,"type":"long","volume":0.009,"timestamp":1779569961199},{"price":77577.5,"type":"long","volume":0.06,"timestamp":1779569961785},{"price":77580.5,"type":"long","volume":0.013,"timestamp":1779569961454},{"price":77581.2,"type":"long","volume":0.015,"timestamp":1779569961499},{"price":77587.8,"type":"long","volume":0.04,"timestamp":1779569965363},{"price":77588.8,"type":"long","volume":0.009,"timestamp":1779569965283},{"price":77596.2,"type":"long","volume":0.001,"timestamp":1779569965697},{"price":77596.9,"type":"long","volume":0.012,"timestamp":1779569965438},{"price":77599.8,"type":"long","volume":0.006,"timestamp":1779569965679},{"price":77601.1,"type":"long","volume":0.487,"timestamp":1779569965287},{"price":77601.8,"type":"long","volume":0.007,"timestamp":1779569965570},{"price":77606.3,"type":"long","volume":0.035,"timestamp":1779569965249},{"price":77609.8,"type":"long","volume":0.055,"timestamp":1779569972495},{"price":77611,"type":"long","volume":0.023,"timestamp":1779569972893},{"price":77614.2,"type":"long","volume":0.032,"timestamp":1779569975734},{"price":77614.7,"type":"long","volume":0.005,"timestamp":1779569975213},{"price":77617.3,"type":"long","volume":0.023,"timestamp":1779569975627},{"price":77622.3,"type":"long","volume":0.001,"timestamp":1779569977337},{"price":77622.5,"type":"long","volume":0.525,"timestamp":1779569977441},{"price":77623.7,"type":"long","volume":0.001,"timestamp":1779569977598},{"price":77627.2,"type":"long","volume":0.005,"timestamp":1779569977920},{"price":77629,"type":"long","volume":0.006,"timestamp":1779569977531},{"price":77631.4,"type":"long","volume":0.02,"timestamp":1779569995880},{"price":77634.4,"type":"long","volume":0.056,"timestamp":1779569996003},{"price":77637.5,"type":"long","volume":0.027,"timestamp":1779569997876},{"price":77640.5,"type":"long","volume":0.02,"timestamp":1779569999009},{"price":77640.8,"type":"long","volume":0.045,"timestamp":1779569998877},{"price":77644.2,"type":"long","volume":0.133,"timestamp":1779569998389},{"price":77644.6,"type":"long","volume":0.019,"timestamp":1779569998537},{"price":77645.7,"type":"long","volume":0.164,"timestamp":1779570003099},{"price":77647.2,"type":"long","volume":0.001,"timestamp":1779569998486},{"price":77648.1,"type":"long","volume":0.02,"timestamp":1779569998163},{"price":77655.1,"type":"long","volume":0.002,"timestamp":1779570002536},{"price":77657.3,"type":"long","volume":0.001,"timestamp":1779570002486},{"price":77658.1,"type":"long","volume":0.013,"timestamp":1779570002813},{"price":77660.8,"type":"long","volume":0.048,"timestamp":1779570002183},{"price":77663.9,"type":"long","volume":0.016,"timestamp":1779570002503},{"price":77664,"type":"long","volume":0.001,"timestamp":1779570003048},{"price":77667.2,"type":"long","volume":0.002,"timestamp":1779570002906},{"price":77671.1,"type":"long","volume":0.003,"timestamp":1779570002743},{"price":77676.1,"type":"long","volume":0.002,"timestamp":1779570002329},{"price":77684,"type":"long","volume":0.001,"timestamp":1779570025364},{"price":77689.9,"type":"long","volume":0.021,"timestamp":1779570007598},{"price":77692.4,"type":"long","volume":0.093,"timestamp":1779570007164},{"price":77694.3,"type":"long","volume":0.061,"timestamp":1779570007800},{"price":77700.9,"type":"long","volume":0.78,"timestamp":1779570008206},{"price":77703.4,"type":"long","volume":0.033,"timestamp":1779570008297},{"price":77704.7,"type":"long","volume":0.218,"timestamp":1779570008353},{"price":77708.9,"type":"long","volume":0.041,"timestamp":1779570008146},{"price":77709.5,"type":"long","volume":0.072,"timestamp":1779570008280},{"price":77710.2,"type":"long","volume":0.254,"timestamp":1779570008627},{"price":77711.3,"type":"long","volume":0.022,"timestamp":1779570008072},{"price":77711.5,"type":"long","volume":0.012,"timestamp":1779570008208},{"price":77714.2,"type":"long","volume":0.08,"timestamp":1779570009871},{"price":77720.4,"type":"long","volume":0.017,"timestamp":1779570010097},{"price":77720.9,"type":"long","volume":0.004,"timestamp":1779570009328},{"price":77723.3,"type":"long","volume":0.105,"timestamp":1779570009292},{"price":77728.2,"type":"long","volume":0.002,"timestamp":1779570009457},{"price":77729.9,"type":"long","volume":0.1,"timestamp":1779570009517},{"price":77732.9,"type":"long","volume":0.018,"timestamp":1779570010039},{"price":77734.1,"type":"long","volume":0.201,"timestamp":1779570010167},{"price":77737.6,"type":"long","volume":0.46,"timestamp":1779570009852},{"price":77738.9,"type":"long","volume":0.002,"timestamp":1779570010650},{"price":77741.7,"type":"long","volume":0.171,"timestamp":1779570010343},{"price":77742.3,"type":"long","volume":0.014,"timestamp":1779570026131},{"price":77742.9,"type":"long","volume":0.023,"timestamp":1779570010832},{"price":77748.3,"type":"long","volume":0.008,"timestamp":1779570026777},{"price":77750.5,"type":"long","volume":0.001,"timestamp":1779570026278},{"price":77750.6,"type":"long","volume":0.2,"timestamp":1779570026110}],"heatmapData":[{"price":73735.608,"intensity":1,"longIntensity":1,"shortIntensity":0,"volume":165.08,"distance":-3.9000000000000092},{"price":74195.976,"intensity":1,"longIntensity":1,"shortIntensity":0,"volume":446.24499999999904,"distance":-3.3000000000000065},{"price":74656.344,"intensity":1,"longIntensity":1,"shortIntensity":0,"volume":324.01899999999836,"distance":-2.7000000000000033},{"price":75116.712,"intensity":1,"longIntensity":1,"shortIntensity":0,"volume":48.321999999999996,"distance":-2.1000000000000005},{"price":75577.08,"intensity":0.8895791590657203,"longIntensity":0.8895791590657203,"shortIntensity":0,"volume":20.117000000000004,"distance":-1.4999999999999978},{"price":76037.44799999999,"intensity":1,"longIntensity":1,"shortIntensity":0,"volume":44.77999999999998,"distance":-0.9000000000000138},{"price":76497.81599999999,"intensity":1,"longIntensity":1,"shortIntensity":0,"volume":76.02700000000006,"distance":-0.3000000000000109},{"price":76958.184,"intensity":1,"longIntensity":1,"shortIntensity":0,"volume":114.42800000000008,"distance":0.29999999999999194},{"price":77418.552,"intensity":1,"longIntensity":1,"shortIntensity":0,"volume":98.66000000000011,"distance":0.8999999999999949},{"price":77878.92,"intensity":1,"longIntensity":1,"shortIntensity":0,"volume":30.128000000000014,"distance":1.4999999999999978}],"minPrice":73735.608,"maxPrice":77878.92,"dataSource":"Bybit (WebSocket)","isRealData":true},"btcMiningCost":{"difficulty":136607070854775.06,"blockHeight":950762,"subsidyBtc":3.125,"spotBtcUsd":76757.57,"estimatesUsd":{"low":26598,"mid":52153,"high":125168},"assumptions":{"low":{"electricityUsdPerKwh":0.03,"joulesPerTh":17},"mid":{"electricityUsdPerKwh":0.05,"joulesPerTh":20},"high":{"electricityUsdPerKwh":0.08,"joulesPerTh":30}},"note":"Indicative electricity-only cost at stated $/kWh and J/TH (rig efficiency). Ignores hardware amortization, hosting, pool fees, and variance."},"timestamp":1779589815036}}