{"status":1,"message":"Success","analytics":[{"timestamp":1788585060,"high":79471.94358605,"low":79466.30315411,"open":79470.24007144,"close":79471.94358605,"volume":9126.901637094128},{"timestamp":1788585000,"high":79485.29605298,"low":79413.18995241,"open":79480.54592799,"close":79485.29605298,"volume":8060.22869531982},{"timestamp":1788584940,"high":79495.73138435,"low":79456.44780263,"open":79495.73138435,"close":79456.44780263,"volume":6973.019827703229},{"timestamp":1788584880,"high":79659.42073205,"low":79426.37373862,"open":79471.39203756,"close":79518.83639795,"volume":16211.239391696363},{"timestamp":1788584820,"high":79586.61028657,"low":79458.13525013,"open":79475.75370566,"close":79586.61028657,"volume":10585.416754938995},{"timestamp":1788584760,"high":79487.82682441,"low":79356.48896829,"open":79475.75370566,"close":79356.48896829,"volume":10419.912214726119},{"timestamp":1788584700,"high":79461.3949923,"low":79367.02562169,"open":79458.72553562,"close":79394.80889089,"volume":12545.288740913988},{"timestamp":1788584640,"high":79494.57644476,"low":79332.77346952,"open":79494.57644476,"close":79458.72553562,"volume":9659.136703878232},{"timestamp":1788584580,"high":79400.65846282,"low":79400.65846282,"open":79400.65846282,"close":79400.65846282,"volume":1961.0287286422974},{"timestamp":1788584520,"high":79520.95015123,"low":79344.72311002,"open":79502.06418641,"close":79436.47321464,"volume":12360.527780793167},{"timestamp":1788584460,"high":79450.22627972,"low":79381.52966229,"open":79450.22627972,"close":79381.52966229,"volume":8454.069032219779},{"timestamp":1788584400,"high":79617.43310493,"low":79617.43310493,"open":79617.43310493,"close":79617.43310493,"volume":2295.7320595614283},{"timestamp":1788584340,"high":79560.11736968,"low":79529.01926655,"open":79558.2294257,"close":79529.05907278,"volume":5152.405022097762},{"timestamp":1788584280,"high":79709.3161961,"low":79657.69827726,"open":79657.69827726,"close":79709.3161961,"volume":5186.783014961215},{"timestamp":1788584220,"high":79494.35767761,"low":79494.35767761,"open":79494.35767761,"close":79494.35767761,"volume":3045.1832050640155},{"timestamp":1788584160,"high":79683.54679364,"low":79533.98463479,"open":79683.54679364,"close":79533.98463479,"volume":10518.63505913068},{"timestamp":1788584100,"high":79560.11736968,"low":79558.47345743,"open":79558.47345743,"close":79560.11736968,"volume":645.3455973245732},{"timestamp":1788584040,"high":79655.58733084,"low":79594.98483085,"open":79599.78987917,"close":79652.03226666,"volume":11092.840721358263},{"timestamp":1788583980,"high":79521.38516617,"low":79474.43945952,"open":79521.20889055,"close":79521.38516617,"volume":6786.461312943038},{"timestamp":1788583920,"high":79622.07183106,"low":79358.55371556,"open":79535.80337739,"close":79358.55371556,"volume":16893.7301704608},{"timestamp":1788583860,"high":79541.31388278,"low":79429.76619906,"open":79429.76619906,"close":79541.31388278,"volume":4456.487636565228},{"timestamp":1788583800,"high":79457.26470383,"low":79419.46627976,"open":79457.26470383,"close":79419.46627976,"volume":5882.523961790829},{"timestamp":1788583740,"high":79634.96599533,"low":79524.51234778,"open":79634.96599533,"close":79524.51234778,"volume":5971.889993009508},{"timestamp":1788583680,"high":79630.66042073,"low":79535.42693466,"open":79593.51649351,"close":79602.73747896,"volume":11644.286461766673},{"timestamp":1788583620,"high":79531.05886487,"low":79505.09760997,"open":79531.05886487,"close":79505.09760997,"volume":5169.184607302238},{"timestamp":1788583560,"high":79565.27351046,"low":79565.27351046,"open":79565.27351046,"close":79565.27351046,"volume":2558.691096006042},{"timestamp":1788583500,"high":79539.16484576,"low":79451.44304674,"open":79451.44304674,"close":79535.32669539,"volume":6311.751714444145},{"timestamp":1788583440,"high":79594.41339986,"low":79535.32669539,"open":79544.85362683,"close":79558.47345743,"volume":8718.062428741154},{"timestamp":1788583380,"high":79648.93811667,"low":79427.88694927,"open":79648.93811667,"close":79427.88694927,"volume":11215.174490147967},{"timestamp":1788583320,"high":79555.13661852,"low":79548.43271455,"open":79548.43271455,"close":79555.13661852,"volume":2035.5950249038244},{"timestamp":1788583260,"high":79603.89871205,"low":79528.87244475,"open":79528.87244475,"close":79603.89871205,"volume":7125.177967602287},{"timestamp":1788583200,"high":79514.39809468,"low":79422.92395007,"open":79422.92395007,"close":79431.36667538,"volume":15463.685682543626},{"timestamp":1788583140,"high":79499.4269496,"low":79415.22964509,"open":79492.21316357,"close":79499.4269496,"volume":6324.891138585714},{"timestamp":1788583080,"high":79476.81401673,"low":79476.81401673,"open":79476.81401673,"close":79476.81401673,"volume":3130.920738129024},{"timestamp":1788583020,"high":79701.16275108,"low":79535.32669539,"open":79701.16275108,"close":79535.32669539,"volume":4014.44398305252},{"timestamp":1788582960,"high":79664.8486971,"low":79534.08525376,"open":79629.76066484,"close":79664.8486971,"volume":11963.078471838153},{"timestamp":1788582900,"high":79630.31522661,"low":79630.31522661,"open":79630.31522661,"close":79630.31522661,"volume":4104.834452703038},{"timestamp":1788582840,"high":79547.34130687,"low":79547.34130687,"open":79547.34130687,"close":79547.34130687,"volume":1414.1297913539024},{"timestamp":1788582780,"high":79598.2608866,"low":79554.59517078,"open":79576.47311304,"close":79554.59517078,"volume":9086.262360920227},{"timestamp":1788582720,"high":79673.74099593,"low":79566.94598646,"open":79604.28995988,"close":79576.47311304,"volume":7566.276452447026},{"timestamp":1788582660,"high":79732.18163699,"low":79617.30304491,"open":79732.18163699,"close":79710.11057788,"volume":6975.221472126173},{"timestamp":1788582600,"high":79706.26028925,"low":79551.64295659,"open":79551.64295659,"close":79706.26028925,"volume":19425.09065607578},{"timestamp":1788582540,"high":79615.36149917,"low":79478.69490401,"open":79615.36149917,"close":79478.69490401,"volume":7074.872018724901},{"timestamp":1788582480,"high":79752.55621948,"low":79522.38451416,"open":79752.55621948,"close":79522.38451416,"volume":5061.299152585563},{"timestamp":1788582420,"high":79628.85800302,"low":79445.54288908,"open":79445.54288908,"close":79628.85800302,"volume":7953.432279256011},{"timestamp":1788582300,"high":79591.54882051,"low":79443.85116947,"open":79443.85116947,"close":79512.10486357,"volume":11615.029427552465},{"timestamp":1788582240,"high":79600.3459112,"low":79399.15457743,"open":79399.15457743,"close":79504.78261699,"volume":12128.064268038026},{"timestamp":1788582180,"high":79544.46591462,"low":79495.30157058,"open":79495.30157058,"close":79497.86421448,"volume":10619.839573431142},{"timestamp":1788582120,"high":79722.13018106,"low":79538.08268256,"open":79540.48013155,"close":79610.36557524,"volume":10932.158842153021},{"timestamp":1788582060,"high":79686.89083696,"low":79569.96606532,"open":79569.96606532,"close":79590.52722443,"volume":8313.556534083684},{"timestamp":1788581940,"high":79324.92650742,"low":79324.92650742,"open":79324.92650742,"close":79324.92650742,"volume":2532.6426248193266},{"timestamp":1788581880,"high":79529.49741832,"low":79365.16218506,"open":79465.48459493,"close":79529.05907278,"volume":12313.835675871847},{"timestamp":1788581820,"high":79670.62335691,"low":79399.37168305,"open":79399.37168305,"close":79670.62335691,"volume":13535.445698837795},{"timestamp":1788581640,"high":79532.65423184,"low":79464.89843557,"open":79464.89843557,"close":79532.65423184,"volume":4381.348504081394},{"timestamp":1788581580,"high":79522.80133188,"low":79446.29815981,"open":79446.29815981,"close":79522.4726847,"volume":4875.81089808119},{"timestamp":1788581520,"high":79544.68901275,"low":79393.53304363,"open":79544.68901275,"close":79528.87244475,"volume":13271.813002905625},{"timestamp":1788581460,"high":79560.77609054,"low":79402.4125779,"open":79560.77609054,"close":79441.56360639,"volume":12376.612887331772},{"timestamp":1788581400,"high":79643.48220053,"low":79449.72656476,"open":79643.48220053,"close":79449.72656476,"volume":9914.182099398631},{"timestamp":1788581340,"high":79750.05806529,"low":79573.45186145,"open":79573.45186145,"close":79582.09910376,"volume":10703.076650879826},{"timestamp":1788581280,"high":79678.29510105,"low":79581.93293189,"open":79678.29510105,"close":79581.93293189,"volume":6453.331209900292},{"timestamp":1788581220,"high":79600.33576273,"low":79582.2862621,"open":79600.33576273,"close":79582.55647156,"volume":7796.444679027516},{"timestamp":1788581160,"high":79725.93404896,"low":79589.24843247,"open":79597.93502361,"close":79621.09356768,"volume":8441.554577693798},{"timestamp":1788581100,"high":79653.76417613,"low":79490.34838107,"open":79490.34838107,"close":79653.76417613,"volume":4423.664467258142},{"timestamp":1788581040,"high":79564.27158197,"low":79523.52906397,"open":79523.52906397,"close":79564.27158197,"volume":8802.813097245484},{"timestamp":1788580980,"high":79540.48013155,"low":79540.34462084,"open":79540.34462084,"close":79540.48013155,"volume":2288.8262281143325},{"timestamp":1788580920,"high":79779.50891891,"low":79557.15186601,"open":79779.50891891,"close":79613.64867971,"volume":11264.81766726234},{"timestamp":1788580860,"high":79727.65254978,"low":79556.83797117,"open":79556.83797117,"close":79727.65254978,"volume":5793.527421864241},{"timestamp":1788580800,"high":79643.40905068,"low":79643.40905068,"open":79643.40905068,"close":79643.40905068,"volume":2725.3600253120158},{"timestamp":1788580740,"high":79716.89739926,"low":79535.66952765,"open":79716.89739926,"close":79535.66952765,"volume":6441.799876979185},{"timestamp":1788580680,"high":79682.98199479,"low":79533.73382298,"open":79533.73382298,"close":79682.98199479,"volume":7865.001363656767},{"timestamp":1788580620,"high":79656.70524968,"low":79583.51738222,"open":79654.8407305,"close":79586.74835952,"volume":5365.254964924682},{"timestamp":1788580560,"high":79583.05879975,"low":79583.05879975,"open":79583.05879975,"close":79583.05879975,"volume":2330.721984828286}]}