{"status":1,"message":"Success","analytics":[{"timestamp":1792534620,"high":83199.72941937,"low":83042.15586852,"open":83042.15586852,"close":83199.72941937,"volume":8244.263814522023},{"timestamp":1792534560,"high":83070.26566021,"low":82958.94927363,"open":83070.26566021,"close":82958.94927363,"volume":5297.790533058169},{"timestamp":1792534500,"high":82951.14352583,"low":82866.93983819,"open":82951.14352583,"close":82866.93983819,"volume":11482.573689614255},{"timestamp":1792534440,"high":83072.9692145,"low":83025.23647674,"open":83072.9692145,"close":83025.23647674,"volume":6825.371813316358},{"timestamp":1792534380,"high":83224.37892834,"low":83098.5485895,"open":83098.5485895,"close":83224.37892834,"volume":6144.789370214281},{"timestamp":1792534320,"high":83188.07511502,"low":83072.9692145,"open":83072.9692145,"close":83188.07511502,"volume":7363.508475612767},{"timestamp":1792534260,"high":83084.30322579,"low":82937.38871728,"open":83084.30322579,"close":82937.38871728,"volume":3344.128667048432},{"timestamp":1792534200,"high":83096.82851052,"low":83005.67027382,"open":83056.24570142,"close":83005.67027382,"volume":10748.971269538946},{"timestamp":1792534140,"high":83102.61415514,"low":83034.00131708,"open":83102.61415514,"close":83034.00131708,"volume":4629.193605476169},{"timestamp":1792534080,"high":83107.73405816,"low":83017.38539357,"open":83107.73405816,"close":83017.38539357,"volume":6059.373631790013},{"timestamp":1792534020,"high":83013.62767085,"low":83007.24737502,"open":83007.24737502,"close":83013.62767085,"volume":2587.295406601188},{"timestamp":1792533960,"high":83216.15801295,"low":83132.73494631,"open":83216.15801295,"close":83195.08482049,"volume":9846.53995862917},{"timestamp":1792533900,"high":83021.46885463,"low":82998.15193682,"open":83021.46885463,"close":83007.24737502,"volume":4286.688748368132},{"timestamp":1792533840,"high":83043.15910408,"low":82954.00383049,"open":83027.77407081,"close":82954.00383049,"volume":8940.275232616183},{"timestamp":1792533780,"high":83076.35765965,"low":82999.83001095,"open":82999.83001095,"close":83076.35765965,"volume":6335.066472356434},{"timestamp":1792533720,"high":83069.81031206,"low":82984.44017003,"open":83003.99011244,"close":82998.15193682,"volume":8707.442622885785},{"timestamp":1792533660,"high":82933.30023456,"low":82933.30023456,"open":82933.30023456,"close":82933.30023456,"volume":2415.9880224431317},{"timestamp":1792533600,"high":82987.79793008,"low":82900.7344268,"open":82957.56739912,"close":82987.79793008,"volume":7764.690791804054},{"timestamp":1792533540,"high":83077.8164278,"low":82849.07460603,"open":82974.46888269,"close":82849.07460603,"volume":9504.782327233701},{"timestamp":1792533480,"high":83133.71208347,"low":82984.44017003,"open":83131.90892553,"close":82984.44017003,"volume":6307.605069576449},{"timestamp":1792533360,"high":83046.53070157,"low":83015.81488494,"open":83015.81488494,"close":83046.53070157,"volume":5368.81543774822},{"timestamp":1792533240,"high":82964.39602824,"low":82885.64771141,"open":82899.17850919,"close":82902.77395549,"volume":10850.291041174461},{"timestamp":1792533120,"high":82975.58644744,"low":82875.05570122,"open":82926.98125989,"close":82875.05570122,"volume":7454.883243527461},{"timestamp":1792533060,"high":82990.03171235,"low":82919.82849854,"open":82919.82849854,"close":82990.03171235,"volume":7668.836415471027},{"timestamp":1792533000,"high":82849.16859195,"low":82768.08969407,"open":82768.08969407,"close":82849.16859195,"volume":5290.72969493669},{"timestamp":1792532940,"high":82929.67996245,"low":82830.46998684,"open":82929.67996245,"close":82830.46998684,"volume":7671.99449621218},{"timestamp":1792532880,"high":83033.67193486,"low":82860.17560905,"open":82860.17560905,"close":83033.67193486,"volume":11032.238140489899},{"timestamp":1792532820,"high":83065.66353774,"low":82847.23905825,"open":83065.66353774,"close":82936.60512717,"volume":11029.666218909913},{"timestamp":1792532760,"high":83016.38826005,"low":82681.65284751,"open":82681.65284751,"close":83016.38826005,"volume":7795.169843407415},{"timestamp":1792532700,"high":82877.49972107,"low":82695.27328419,"open":82695.27328419,"close":82873.39171355,"volume":5194.073817653287},{"timestamp":1792532640,"high":82877.49972107,"low":82648.13442505,"open":82648.13442505,"close":82737.91340077,"volume":4158.750582219585},{"timestamp":1792532580,"high":82798.77876013,"low":82676.99166694,"open":82723.60975069,"close":82793.28048669,"volume":12284.100340736497},{"timestamp":1792532520,"high":82963.48628297,"low":82798.77876013,"open":82890.53261302,"close":82798.77876013,"volume":10789.456108861516},{"timestamp":1792532460,"high":82860.17560905,"low":82785.69088437,"open":82785.69088437,"close":82860.17560905,"volume":6090.152084258418},{"timestamp":1792532400,"high":83073.0824553,"low":82840.17161293,"open":83012.41993903,"close":82840.17161293,"volume":19374.54028311899},{"timestamp":1792532340,"high":82992.02752282,"low":82686.6364728,"open":82860.58209577,"close":82992.02752282,"volume":13948.637667733961},{"timestamp":1792532280,"high":82914.73057065,"low":82855.13474351,"open":82862.29419579,"close":82914.73057065,"volume":12889.625888260289},{"timestamp":1792532100,"high":82880.94472488,"low":82739.31695588,"open":82880.94472488,"close":82739.31695588,"volume":6743.09908058111},{"timestamp":1792532040,"high":82971.15708046,"low":82971.15708046,"open":82971.15708046,"close":82971.15708046,"volume":1793.152733745202},{"timestamp":1792531980,"high":82871.90921072,"low":82871.90921072,"open":82871.90921072,"close":82871.90921072,"volume":1626.986072455829},{"timestamp":1792531920,"high":82963.31323547,"low":82963.31323547,"open":82963.31323547,"close":82963.31323547,"volume":3365.515483337179},{"timestamp":1792531860,"high":82957.29109908,"low":82872.37767563,"open":82910.67838868,"close":82873.39171355,"volume":15344.319479223033},{"timestamp":1792531680,"high":82826.49178683,"low":82826.49178683,"open":82826.49178683,"close":82826.49178683,"volume":3664.301146928692},{"timestamp":1792531320,"high":82999.23629597,"low":82999.23629597,"open":82999.23629597,"close":82999.23629597,"volume":1423.5340115823517},{"timestamp":1792531260,"high":82957.96072942,"low":82807.273985,"open":82915.05517145,"close":82957.43430999,"volume":12294.927386580865},{"timestamp":1792531200,"high":83005.59448961,"low":82922.35245262,"open":83005.59448961,"close":82974.46888269,"volume":9150.22481087382},{"timestamp":1792531140,"high":83150.76757789,"low":83005.15910729,"open":83005.15910729,"close":83013.62767085,"volume":6342.5629324674355},{"timestamp":1792531080,"high":83005.15910729,"low":82996.06805053,"open":82996.06805053,"close":83005.15910729,"volume":4685.110149561882},{"timestamp":1792531020,"high":83046.02568923,"low":82967.17509114,"open":82967.17509114,"close":83046.02568923,"volume":5136.298260045647},{"timestamp":1792530960,"high":82920.24022814,"low":82832.67983391,"open":82920.24022814,"close":82864.12471819,"volume":10100.04233367689},{"timestamp":1792530900,"high":82865.26489605,"low":82786.327351,"open":82865.26489605,"close":82804.53227341,"volume":6574.411006261984},{"timestamp":1792530840,"high":83041.68013648,"low":82916.7855788,"open":82916.7855788,"close":83041.68013648,"volume":7599.417918420957},{"timestamp":1792530780,"high":83040.98255514,"low":82915.36538084,"open":83003.67226871,"close":83040.98255514,"volume":6289.411530742846},{"timestamp":1792530720,"high":82978.23055553,"low":82830.10807803,"open":82978.23055553,"close":82915.36538084,"volume":8814.68939739703},{"timestamp":1792530660,"high":83044.26380946,"low":82913.78116853,"open":82913.78116853,"close":82917.68909563,"volume":11558.421787786092},{"timestamp":1792530600,"high":82906.15920483,"low":82756.74970511,"open":82820.16245201,"close":82844.05564898,"volume":8788.005125643944},{"timestamp":1792530540,"high":82910.71472372,"low":82877.49270917,"open":82877.49270917,"close":82910.71472372,"volume":5983.361068660877},{"timestamp":1792530480,"high":83038.92053478,"low":82877.49270917,"open":82893.23812908,"close":82877.49270917,"volume":14200.698417763004},{"timestamp":1792530420,"high":82889.12652102,"low":82758.91973878,"open":82758.91973878,"close":82884.41877226,"volume":8620.673862103631},{"timestamp":1792530360,"high":82874.00778224,"low":82751.75563519,"open":82751.75563519,"close":82802.12905269,"volume":6917.3915710747115},{"timestamp":1792530300,"high":82652.95178183,"low":82629.04126461,"open":82652.95178183,"close":82629.04126461,"volume":7986.468876138081},{"timestamp":1792530240,"high":82825.0038949,"low":82680.47592999,"open":82752.08758369,"close":82680.47592999,"volume":8142.5710775278585},{"timestamp":1792530180,"high":83000.08546237,"low":82870.32809377,"open":82954.18418016,"close":82886.76496637,"volume":8532.58539531599},{"timestamp":1792530120,"high":82927.47238104,"low":82825.0038949,"open":82844.27542595,"close":82927.47238104,"volume":9632.506927428627},{"timestamp":1792530000,"high":82856.33766824,"low":82767.07949926,"open":82825.0038949,"close":82767.07949926,"volume":9730.788692014989},{"timestamp":1792529940,"high":82834.40636618,"low":82738.48391038,"open":82738.48391038,"close":82825.0038949,"volume":5872.413488219559},{"timestamp":1792529880,"high":82881.9750565,"low":82799.57624263,"open":82881.9750565,"close":82799.57624263,"volume":6011.744581696219},{"timestamp":1792529820,"high":82777.79195975,"low":82747.16969117,"open":82777.79195975,"close":82747.16969117,"volume":8216.096556905995},{"timestamp":1792529760,"high":82780.36276464,"low":82656.11597304,"open":82682.33652101,"close":82780.36276464,"volume":9587.643032772467},{"timestamp":1792529700,"high":82762.57535788,"low":82738.535861,"open":82762.57535788,"close":82738.535861,"volume":5413.004592254654},{"timestamp":1792529640,"high":82769.50888648,"low":82762.57535788,"open":82769.50888648,"close":82762.57535788,"volume":5617.919556144816},{"timestamp":1792529580,"high":82747.23108745,"low":82638.10386258,"open":82638.10386258,"close":82747.23108745,"volume":5420.7932295794835}]}