{"status":1,"message":"Success","analytics":[{"timestamp":1789637160,"high":76815.7824984,"low":76695.86162186,"open":76704.36127622,"close":76815.7824984,"volume":6726.709320222703},{"timestamp":1789637100,"high":76792.36224998,"low":76648.89641329,"open":76792.36224998,"close":76648.89641329,"volume":7859.533380477671},{"timestamp":1789637040,"high":76931.73449992,"low":76695.86162186,"open":76886.59791017,"close":76750.3994698,"volume":19026.248343367697},{"timestamp":1789636980,"high":76802.13077941,"low":76657.17648052,"open":76657.17648052,"close":76731.22953533,"volume":11749.768959406163},{"timestamp":1789636920,"high":76802.27562362,"low":76657.17648052,"open":76657.17648052,"close":76715.99657896,"volume":10420.35757828505},{"timestamp":1789636860,"high":76820.78780907,"low":76686.04779909,"open":76763.45443339,"close":76686.04779909,"volume":14569.201665630964},{"timestamp":1789636800,"high":76747.2878406,"low":76584.58374055,"open":76607.72883077,"close":76674.56109255,"volume":15188.376181017302},{"timestamp":1789636740,"high":76742.87598696,"low":76656.80101404,"open":76667.18056974,"close":76656.80101404,"volume":8156.367674453188},{"timestamp":1789636680,"high":76773.18120775,"low":76647.85752329,"open":76773.18120775,"close":76647.85752329,"volume":9808.859574934668},{"timestamp":1789636620,"high":76851.37721219,"low":76735.50839211,"open":76802.62673837,"close":76735.50839211,"volume":8916.707270023462},{"timestamp":1789636560,"high":76789.69605283,"low":76747.74353864,"open":76747.74353864,"close":76789.69605283,"volume":3897.690605684659},{"timestamp":1789636500,"high":76762.46543413,"low":76695.86162186,"open":76708.37402802,"close":76762.46543413,"volume":4425.50335416854},{"timestamp":1789636440,"high":76733.99243639,"low":76679.22323766,"open":76679.22323766,"close":76733.99243639,"volume":6123.676716593938},{"timestamp":1789636380,"high":76735.08408269,"low":76654.31290727,"open":76673.40661094,"close":76695.86162186,"volume":9109.566953383943},{"timestamp":1789636320,"high":76811.45813862,"low":76654.31290727,"open":76656.34372621,"close":76766.96610017,"volume":17924.120390367952},{"timestamp":1789636260,"high":76693.36717144,"low":76554.64164635,"open":76554.64164635,"close":76693.36717144,"volume":17646.352851811214},{"timestamp":1789636200,"high":76755.69180975,"low":76613.0302129,"open":76653.19354757,"close":76613.0302129,"volume":9080.956947647373},{"timestamp":1789636140,"high":76743.88016485,"low":76673.80691553,"open":76700.70005579,"close":76743.88016485,"volume":7924.353916933458},{"timestamp":1789636080,"high":76711.26588423,"low":76522.70574235,"open":76522.70574235,"close":76679.80576842,"volume":16051.81577745638},{"timestamp":1789636020,"high":76699.47472996,"low":76584.24049793,"open":76699.47472996,"close":76584.24049793,"volume":11481.514503498509},{"timestamp":1789635960,"high":76663.31549555,"low":76531.66267415,"open":76663.31549555,"close":76618.11817684,"volume":9970.783811374595},{"timestamp":1789635900,"high":76683.72405712,"low":76589.64112555,"open":76640.16879426,"close":76641.90482168,"volume":15135.010838658589},{"timestamp":1789635840,"high":76688.52789149,"low":76512.44728065,"open":76512.44728065,"close":76688.52789149,"volume":18190.171737618242},{"timestamp":1789635780,"high":76675.77731581,"low":76533.9604088,"open":76628.54697502,"close":76596.51081733,"volume":17293.716382433588},{"timestamp":1789635720,"high":76764.87766116,"low":76565.25118258,"open":76565.25118258,"close":76764.87766116,"volume":9573.362642623653},{"timestamp":1789635660,"high":76599.64618645,"low":76592.8340196,"open":76599.64618645,"close":76592.8340196,"volume":4776.593360985208},{"timestamp":1789635600,"high":76568.96892116,"low":76568.96892116,"open":76568.96892116,"close":76568.96892116,"volume":2044.638022274898},{"timestamp":1789635540,"high":76693.64871538,"low":76537.90363006,"open":76584.94229634,"close":76585.9078612,"volume":15231.745051182355},{"timestamp":1789635480,"high":76529.22810784,"low":76411.13517149,"open":76475.39311914,"close":76529.22810784,"volume":9683.948518676109},{"timestamp":1789635420,"high":76544.67143534,"low":76368.75174428,"open":76368.75174428,"close":76544.67143534,"volume":9228.771776107593},{"timestamp":1789635360,"high":76717.41322633,"low":76414.46946037,"open":76684.57547505,"close":76414.46946037,"volume":14453.642255019746},{"timestamp":1789635300,"high":76582.85380569,"low":76360.95773303,"open":76362.58723007,"close":76582.85380569,"volume":12725.21305970494},{"timestamp":1789635240,"high":76537.73761498,"low":76413.30984653,"open":76413.30984653,"close":76477.12701429,"volume":6736.574077919779},{"timestamp":1789635180,"high":76647.27416501,"low":76544.00855748,"open":76560.56043589,"close":76544.00855748,"volume":11712.15694629572},{"timestamp":1789635120,"high":76498.5549685,"low":76375.72574152,"open":76446.03841485,"close":76498.5549685,"volume":13831.935030531378},{"timestamp":1789635060,"high":76548.50453236,"low":76420.39348616,"open":76420.39348616,"close":76548.50453236,"volume":11926.505117442503},{"timestamp":1789635000,"high":76525.78792961,"low":76525.78792961,"open":76525.78792961,"close":76525.78792961,"volume":1901.018421884924},{"timestamp":1789634940,"high":76472.0674564,"low":76472.0674564,"open":76472.0674564,"close":76472.0674564,"volume":1560.5119501355352},{"timestamp":1789634820,"high":76545.44307442,"low":76362.39091369,"open":76545.44307442,"close":76362.39091369,"volume":9733.821603287723},{"timestamp":1789634760,"high":76645.74009456,"low":76476.297362,"open":76476.297362,"close":76645.74009456,"volume":9300.900799246552},{"timestamp":1789634700,"high":76499.73402672,"low":76468.00629561,"open":76496.36188891,"close":76468.00629561,"volume":6043.510066487217},{"timestamp":1789634580,"high":76557.7382676,"low":76459.63273231,"open":76459.63273231,"close":76510.12371259,"volume":15482.80602995547},{"timestamp":1789634520,"high":76499.73402672,"low":76392.84114238,"open":76392.84114238,"close":76499.73402672,"volume":4541.223896041919},{"timestamp":1789634460,"high":76550.43490415,"low":76550.40165132,"open":76550.40165132,"close":76550.43490415,"volume":4885.125273526222},{"timestamp":1789634220,"high":76637.68173668,"low":76637.68173668,"open":76637.68173668,"close":76637.68173668,"volume":2969.143814828316},{"timestamp":1789633500,"high":76550.40165132,"low":76546.37872902,"open":76546.37872902,"close":76550.40165132,"volume":5752.781008684644},{"timestamp":1789633440,"high":76575.60446026,"low":76375.75540154,"open":76575.60446026,"close":76488.40798145,"volume":17256.60780374601},{"timestamp":1789633380,"high":76596.79681321,"low":76442.82691708,"open":76442.82691708,"close":76520.29371825,"volume":6813.519680984155},{"timestamp":1789633320,"high":76533.14599084,"low":76492.88690432,"open":76514.02962583,"close":76533.14599084,"volume":10113.288821706365},{"timestamp":1789633260,"high":76453.59073663,"low":76427.94335937,"open":76453.59073663,"close":76427.94335937,"volume":6754.215407482872},{"timestamp":1789633200,"high":76509.38696392,"low":76393.10466356,"open":76393.10466356,"close":76453.59073663,"volume":8828.32620656866},{"timestamp":1789633140,"high":76588.31028704,"low":76298.37912429,"open":76389.81775068,"close":76588.31028704,"volume":15364.197537957547},{"timestamp":1789633080,"high":76462.95886395,"low":76394.15784891,"open":76418.9398167,"close":76394.15784891,"volume":9095.22652255713},{"timestamp":1789633020,"high":76525.90931406,"low":76378.31217236,"open":76482.40123373,"close":76418.9398167,"volume":20451.594068965973},{"timestamp":1789632960,"high":76418.9398167,"low":76305.29998929,"open":76418.73677869,"close":76305.29998929,"volume":10541.331826238391},{"timestamp":1789632900,"high":76491.59633085,"low":76418.73677869,"open":76437.943166,"close":76455.05674721,"volume":7725.255904612513},{"timestamp":1789632840,"high":76665.84436689,"low":76477.22435808,"open":76516.49402654,"close":76558.53418717,"volume":11706.161005720767},{"timestamp":1789632780,"high":76660.78389895,"low":76641.66824515,"open":76660.78389895,"close":76655.23065537,"volume":8322.342435233404},{"timestamp":1789632720,"high":76687.44909397,"low":76544.92412779,"open":76687.44909397,"close":76647.89378976,"volume":12523.21374431761},{"timestamp":1789632660,"high":76700.22888984,"low":76490.47320983,"open":76490.47320983,"close":76700.22888984,"volume":10171.838462037911},{"timestamp":1789632600,"high":76625.39376695,"low":76400.94721324,"open":76625.39376695,"close":76499.058336,"volume":8089.555978702895},{"timestamp":1789632540,"high":76549.95468022,"low":76457.46502193,"open":76492.30416299,"close":76499.058336,"volume":17138.083183561175},{"timestamp":1789632480,"high":76608.48173035,"low":76496.94069669,"open":76537.93929125,"close":76608.48173035,"volume":7949.067057552122},{"timestamp":1789632420,"high":76614.90994341,"low":76433.35929096,"open":76433.35929096,"close":76614.90994341,"volume":14287.14396051407},{"timestamp":1789632360,"high":76489.67454027,"low":76393.62516873,"open":76460.53906956,"close":76489.67454027,"volume":11119.669617562442},{"timestamp":1789632300,"high":76489.67454027,"low":76447.96348268,"open":76464.82428517,"close":76489.67454027,"volume":7355.663124399173},{"timestamp":1789632240,"high":76537.92369982,"low":76413.34048984,"open":76413.34048984,"close":76470.21198923,"volume":11028.04639832068},{"timestamp":1789632180,"high":76468.28648917,"low":76430.29502296,"open":76433.1770192,"close":76468.28648917,"volume":4091.237190030107},{"timestamp":1789632120,"high":76433.83736246,"low":76342.66052326,"open":76342.66052326,"close":76433.1770192,"volume":7534.99095965171},{"timestamp":1789632060,"high":76369.74364229,"low":76292.44626097,"open":76369.74364229,"close":76292.44626097,"volume":9189.832159331505},{"timestamp":1789632000,"high":76489.00821919,"low":76447.26086948,"open":76447.70208773,"close":76489.00821919,"volume":4750.450532178733},{"timestamp":1789631940,"high":76514.48401426,"low":76317.62271668,"open":76317.62271668,"close":76514.48401426,"volume":12281.955371214799}]}