{"status":1,"message":"Success","analytics":[{"timestamp":1741743660,"high":83238.73738304,"low":83238.73738304,"open":83238.73738304,"close":83238.73738304,"volume":383.00140799633897},{"timestamp":1741743600,"high":83234.79493877,"low":83234.79140129,"open":83234.79493877,"close":83234.79140129,"volume":5244.948933471873},{"timestamp":1741743480,"high":83120.25960471,"low":83120.25960471,"open":83120.25960471,"close":83120.25960471,"volume":1261.6441852204748},{"timestamp":1741743360,"high":83096.21580207,"low":83096.21580207,"open":83096.21580207,"close":83096.21580207,"volume":770.5420685488568},{"timestamp":1741743240,"high":83168.5364511,"low":83168.5364511,"open":83168.5364511,"close":83168.5364511,"volume":2546.5806652351853},{"timestamp":1741743120,"high":83092.53290517,"low":83092.5297892,"open":83092.53290517,"close":83092.53020466,"volume":7940.173547805436},{"timestamp":1741743060,"high":83039.24146352,"low":83039.24146352,"open":83039.24146352,"close":83039.24146352,"volume":887.1920861886623},{"timestamp":1741743000,"high":83081.60657875,"low":83081.60657875,"open":83081.60657875,"close":83081.60657875,"volume":1939.7594410222866},{"timestamp":1741742880,"high":83222.60178757,"low":83222.60178757,"open":83222.60178757,"close":83222.60178757,"volume":1927.650171712733},{"timestamp":1741742760,"high":83117.79107137,"low":83117.79107137,"open":83117.79107137,"close":83117.79107137,"volume":1766.4076593580053},{"timestamp":1741742640,"high":83097.36879184,"low":83097.36879184,"open":83097.36879184,"close":83097.36879184,"volume":787.5436790930328},{"timestamp":1741742520,"high":83041.9870694,"low":83041.98365637,"open":83041.9870694,"close":83041.98650471,"volume":9534.248065667472},{"timestamp":1741742400,"high":83022.10037024,"low":83022.09903358,"open":83022.10037024,"close":83022.09903358,"volume":3005.8367041272463},{"timestamp":1741742280,"high":83029.14737446,"low":83029.14737446,"open":83029.14737446,"close":83029.14737446,"volume":1809.7572651195235},{"timestamp":1741741980,"high":82943.66469749,"low":82943.66469749,"open":82943.66469749,"close":82943.66469749,"volume":1927.6522394020164},{"timestamp":1741741920,"high":82943.66342015,"low":82943.66147098,"open":82943.66147098,"close":82943.66342015,"volume":4633.6659542634},{"timestamp":1741741860,"high":82958.85414463,"low":82958.85414463,"open":82958.85414463,"close":82958.85414463,"volume":696.8792624711353},{"timestamp":1741741800,"high":82958.85430225,"low":82958.8513738,"open":82958.8513738,"close":82958.85430225,"volume":3270.425466042897},{"timestamp":1741741680,"high":82963.71914167,"low":82963.71914167,"open":82963.71914167,"close":82963.71914167,"volume":514.9516565263887},{"timestamp":1741741560,"high":82937.65994868,"low":82937.65994868,"open":82937.65994868,"close":82937.65994868,"volume":1428.2478781846316},{"timestamp":1741741440,"high":82807.50333905,"low":82807.50333905,"open":82807.50333905,"close":82807.50333905,"volume":1028.7118174557845},{"timestamp":1741741380,"high":82807.82779601,"low":82807.82546083,"open":82807.82690997,"close":82807.82546083,"volume":9728.31564501554},{"timestamp":1741741320,"high":82769.4641131,"low":82769.46277224,"open":82769.4641131,"close":82769.46277224,"volume":4232.302300909948},{"timestamp":1741741200,"high":82705.95706678,"low":82705.95706678,"open":82705.95706678,"close":82705.95706678,"volume":2704.1680322681405},{"timestamp":1741741080,"high":82671.76022461,"low":82671.76022461,"open":82671.76022461,"close":82671.76022461,"volume":868.9240159935702},{"timestamp":1741740960,"high":82780.20519924,"low":82780.20519924,"open":82780.20519924,"close":82780.20519924,"volume":1038.5869440953288},{"timestamp":1741740840,"high":82706.93018118,"low":82706.93018118,"open":82706.93018118,"close":82706.93018118,"volume":535.2685002316734},{"timestamp":1741740780,"high":82621.13320602,"low":82621.13320602,"open":82621.13320602,"close":82621.13320602,"volume":1806.3061771392763},{"timestamp":1741740720,"high":82625.40805862,"low":82625.4068275,"open":82625.40767028,"close":82625.4068275,"volume":3539.5947878668703},{"timestamp":1741740660,"high":82659.84432932,"low":82659.84432932,"open":82659.84432932,"close":82659.84432932,"volume":1004.9891331356354},{"timestamp":1741740600,"high":82669.14460806,"low":82669.14426085,"open":82669.14426085,"close":82669.14460806,"volume":3169.3184055846787},{"timestamp":1741740480,"high":82748.31662811,"low":82748.31662811,"open":82748.31662811,"close":82748.31662811,"volume":778.1436550084231},{"timestamp":1741740360,"high":82733.21922192,"low":82733.21922192,"open":82733.21922192,"close":82733.21922192,"volume":2027.7026785846917},{"timestamp":1741740240,"high":82840.95361233,"low":82840.95361233,"open":82840.95361233,"close":82840.95361233,"volume":1477.8884113107201},{"timestamp":1741740180,"high":82891.63650266,"low":82891.63603847,"open":82891.63603847,"close":82891.63650266,"volume":4053.3139742141752},{"timestamp":1741740120,"high":82933.2588946,"low":82933.25652271,"open":82933.25652271,"close":82933.2588946,"volume":5099.971555091479},{"timestamp":1741740060,"high":82969.47227,"low":82969.47227,"open":82969.47227,"close":82969.47227,"volume":2421.1114279428025},{"timestamp":1741740000,"high":82989.83380525,"low":82989.83070143,"open":82989.83380525,"close":82989.83070143,"volume":4685.165267854249},{"timestamp":1741739880,"high":83105.61917016,"low":83105.61917016,"open":83105.61917016,"close":83105.61917016,"volume":709.6023156215614},{"timestamp":1741739760,"high":83026.41657882,"low":83026.41657882,"open":83026.41657882,"close":83026.41657882,"volume":2408.683522688976},{"timestamp":1741739640,"high":82868.89654896,"low":82868.89654896,"open":82868.89654896,"close":82868.89654896,"volume":2348.1523353871935},{"timestamp":1741739580,"high":82868.89748537,"low":82868.8964578,"open":82868.8964578,"close":82868.89748537,"volume":3777.976437354134},{"timestamp":1741739520,"high":82861.34100227,"low":82861.33946105,"open":82861.34100227,"close":82861.33946105,"volume":4883.505185847276},{"timestamp":1741739460,"high":82884.47082635,"low":82884.46946704,"open":82884.47082635,"close":82884.46946704,"volume":3317.62164689749},{"timestamp":1741739400,"high":82902.85268497,"low":82902.85268497,"open":82902.85268497,"close":82902.85268497,"volume":1730.403057123466},{"timestamp":1741739280,"high":82903.55529066,"low":82903.55529066,"open":82903.55529066,"close":82903.55529066,"volume":397.0060584692539},{"timestamp":1741739160,"high":82778.01753987,"low":82778.01753987,"open":82778.01753987,"close":82778.01753987,"volume":1697.3657329955606},{"timestamp":1741739040,"high":82781.67984923,"low":82756.1180289,"open":82781.67984923,"close":82756.1180289,"volume":5297.060004258385},{"timestamp":1741738980,"high":82781.68231612,"low":82781.67956777,"open":82781.67956777,"close":82781.68113234,"volume":4609.19456648773},{"timestamp":1741738920,"high":82781.67888068,"low":82781.67888068,"open":82781.67888068,"close":82781.67888068,"volume":1903.2509632982787},{"timestamp":1741738800,"high":82802.55668879,"low":82802.55668879,"open":82802.55668879,"close":82802.55668879,"volume":2196.970427703257},{"timestamp":1741738680,"high":82856.66431994,"low":82856.66431994,"open":82856.66431994,"close":82856.66431994,"volume":1647.608912835223},{"timestamp":1741738380,"high":82788.36879056,"low":82788.36520582,"open":82788.36879056,"close":82788.36520582,"volume":7495.673749894312},{"timestamp":1741738320,"high":82725.03211841,"low":82725.03211841,"open":82725.03211841,"close":82725.03211841,"volume":1882.3212445706952},{"timestamp":1741738200,"high":82750.14450435,"low":82750.14450435,"open":82750.14450435,"close":82750.14450435,"volume":1314.8733161278801},{"timestamp":1741738080,"high":82833.75884163,"low":82833.75884163,"open":82833.75884163,"close":82833.75884163,"volume":1380.7294193283012},{"timestamp":1741737960,"high":82793.84417681,"low":82793.84417681,"open":82793.84417681,"close":82793.84417681,"volume":1303.0823782375114},{"timestamp":1741737840,"high":82813.60065255,"low":82813.60065255,"open":82813.60065255,"close":82813.60065255,"volume":2196.8858231988984},{"timestamp":1741737780,"high":82896.22464558,"low":82896.22266436,"open":82896.22429741,"close":82896.22266436,"volume":4554.406429042536},{"timestamp":1741737720,"high":82913.1356229,"low":82913.13289506,"open":82913.1356229,"close":82913.13555657,"volume":6632.345188260886},{"timestamp":1741737600,"high":82855.56458428,"low":82855.56075635,"open":82855.56075635,"close":82855.56458428,"volume":4086.626088435998},{"timestamp":1741737480,"high":82820.73072366,"low":82820.73072366,"open":82820.73072366,"close":82820.73072366,"volume":2426.045303490877},{"timestamp":1741737360,"high":82829.51125177,"low":82829.51125177,"open":82829.51125177,"close":82829.51125177,"volume":546.6209350793683},{"timestamp":1741737240,"high":82792.00810745,"low":82792.00810745,"open":82792.00810745,"close":82792.00810745,"volume":2013.2375306673212},{"timestamp":1741737180,"high":82690.61671565,"low":82690.61516106,"open":82690.61516106,"close":82690.61671565,"volume":2993.4920946237535},{"timestamp":1741737120,"high":82683.3936262,"low":82683.39259266,"open":82683.39259266,"close":82683.39337815,"volume":5210.419686820204},{"timestamp":1741737060,"high":82696.50139121,"low":82696.50139121,"open":82696.50139121,"close":82696.50139121,"volume":2677.4886075286095},{"timestamp":1741737000,"high":82721.40639079,"low":82721.40639079,"open":82721.40639079,"close":82721.40639079,"volume":2357.415319676331},{"timestamp":1741736880,"high":82804.5882528,"low":82804.5882528,"open":82804.5882528,"close":82804.5882528,"volume":1102.5314999436766},{"timestamp":1741736760,"high":82823.32870015,"low":82823.32870015,"open":82823.32870015,"close":82823.32870015,"volume":2544.2291285077326},{"timestamp":1741736640,"high":82742.10352782,"low":82742.10352782,"open":82742.10352782,"close":82742.10352782,"volume":953.241160165709},{"timestamp":1741736580,"high":82876.91021653,"low":82742.25229123,"open":82876.91021653,"close":82742.25229123,"volume":4270.515323231178}]}