{"status":1,"message":"Success","analytics":[{"timestamp":1776862980,"high":78074.97282711,"low":78049.70526113,"open":78074.97282711,"close":78049.70526113,"volume":7334.464433831676},{"timestamp":1776862920,"high":78205.94163837,"low":78205.94163837,"open":78205.94163837,"close":78205.94163837,"volume":3366.765005472412},{"timestamp":1776862860,"high":78300.99218629,"low":78300.99218629,"open":78300.99218629,"close":78300.99218629,"volume":3209.0753356041596},{"timestamp":1776862800,"high":78205.20216877,"low":78205.20216877,"open":78205.20216877,"close":78205.20216877,"volume":4866.863795210829},{"timestamp":1776862740,"high":78219.54573871,"low":78131.48939245,"open":78218.97788566,"close":78198.76242079,"volume":7736.581321860291},{"timestamp":1776862680,"high":78307.79177348,"low":78129.58000977,"open":78307.79177348,"close":78129.58000977,"volume":6906.4574722098405},{"timestamp":1776862620,"high":78207.92168468,"low":78204.31942572,"open":78204.31942572,"close":78207.92168468,"volume":3943.922288202569},{"timestamp":1776862500,"high":78133.69975078,"low":78133.69975078,"open":78133.69975078,"close":78133.69975078,"volume":3996.048062617962},{"timestamp":1776862440,"high":78269.32507564,"low":78265.75698087,"open":78265.75698087,"close":78269.32507564,"volume":2867.047085541506},{"timestamp":1776862320,"high":78193.21988203,"low":78185.99602124,"open":78193.21988203,"close":78185.99602124,"volume":2785.02797418659},{"timestamp":1776862260,"high":78182.54334985,"low":78182.54334985,"open":78182.54334985,"close":78182.54334985,"volume":2616.557069401568},{"timestamp":1776862140,"high":78175.25212971,"low":78175.25212971,"open":78175.25212971,"close":78175.25212971,"volume":1801.275071946713},{"timestamp":1776862080,"high":78314.08805696,"low":78314.08805696,"open":78314.08805696,"close":78314.08805696,"volume":2948.556740979767},{"timestamp":1776862020,"high":78160.32076709,"low":78160.32076709,"open":78160.32076709,"close":78160.32076709,"volume":2671.7393943204916},{"timestamp":1776861960,"high":78341.36764227,"low":78233.30026694,"open":78341.36764227,"close":78233.30026694,"volume":5886.662633788352},{"timestamp":1776861900,"high":78265.75698087,"low":78190.5152954,"open":78190.5152954,"close":78265.75698087,"volume":5364.172240108295},{"timestamp":1776861840,"high":78229.12169402,"low":78046.64736613,"open":78046.64736613,"close":78219.54573871,"volume":9718.815207168134},{"timestamp":1776861780,"high":78221.83717433,"low":78219.54573871,"open":78221.83717433,"close":78219.54573871,"volume":2930.3614355948275},{"timestamp":1776861720,"high":78226.17444518,"low":78137.1945843,"open":78226.17444518,"close":78137.1945843,"volume":4166.657050125487},{"timestamp":1776861660,"high":78282.41515888,"low":78282.41515888,"open":78282.41515888,"close":78282.41515888,"volume":1341.3997138893208},{"timestamp":1776861540,"high":78309.63880074,"low":78287.24707313,"open":78287.24707313,"close":78309.63880074,"volume":3906.7093688661503},{"timestamp":1776861360,"high":78260.46466803,"low":78197.63289548,"open":78260.46466803,"close":78197.63289548,"volume":6779.847876858945},{"timestamp":1776861300,"high":78189.37959271,"low":78148.6993295,"open":78148.6993295,"close":78189.37959271,"volume":5152.692743817652},{"timestamp":1776861180,"high":78209.49207609,"low":78143.8140516,"open":78143.8140516,"close":78209.49207609,"volume":4361.98942631374},{"timestamp":1776861060,"high":78219.54573871,"low":78214.063189,"open":78214.063189,"close":78219.54573871,"volume":2302.8462499025977},{"timestamp":1776861000,"high":78264.19959176,"low":78257.56670836,"open":78257.56670836,"close":78264.19959176,"volume":3294.3422676261666},{"timestamp":1776860940,"high":78255.92244316,"low":78255.92244316,"open":78255.92244316,"close":78255.92244316,"volume":4999.016497801141},{"timestamp":1776860880,"high":78139.56225212,"low":78139.56225212,"open":78139.56225212,"close":78139.56225212,"volume":2450.9450444905588},{"timestamp":1776860820,"high":78176.18168291,"low":78176.18168291,"open":78176.18168291,"close":78176.18168291,"volume":2455.473215045728},{"timestamp":1776860760,"high":78348.87322661,"low":78208.35982131,"open":78348.87322661,"close":78208.35982131,"volume":7784.129334108375},{"timestamp":1776860700,"high":78299.38199502,"low":78295.74520637,"open":78299.38199502,"close":78295.74520637,"volume":3654.0601725824085},{"timestamp":1776860580,"high":78411.0887446,"low":78223.18666452,"open":78411.0887446,"close":78223.18666452,"volume":3161.9148802897844},{"timestamp":1776860520,"high":78423.11871883,"low":78382.9860422,"open":78382.9860422,"close":78423.11871883,"volume":3543.4892893771275},{"timestamp":1776860460,"high":78407.84503994,"low":78407.84503994,"open":78407.84503994,"close":78407.84503994,"volume":3203.5955734263725},{"timestamp":1776860340,"high":78423.11871883,"low":78423.11871883,"open":78423.11871883,"close":78423.11871883,"volume":1980.6840871478837},{"timestamp":1776860100,"high":78243.59748088,"low":78235.27315549,"open":78243.59748088,"close":78235.27315549,"volume":5605.631880778637},{"timestamp":1776860040,"high":78361.21195196,"low":78307.09699825,"open":78361.21195196,"close":78307.09699825,"volume":4400.962284209446},{"timestamp":1776859860,"high":78355.66078135,"low":78355.66078135,"open":78355.66078135,"close":78355.66078135,"volume":1783.794825725314},{"timestamp":1776859800,"high":78313.54584723,"low":78313.54584723,"open":78313.54584723,"close":78313.54584723,"volume":3449.042896888946},{"timestamp":1776859740,"high":78291.74988156,"low":78141.02185978,"open":78141.02185978,"close":78269.48416612,"volume":2930.3095633860653},{"timestamp":1776859680,"high":78167.84879363,"low":78167.84879363,"open":78167.84879363,"close":78167.84879363,"volume":3404.274694277085},{"timestamp":1776859560,"high":78243.05451653,"low":78243.05451653,"open":78243.05451653,"close":78243.05451653,"volume":1372.3894356642975},{"timestamp":1776859500,"high":78291.5943162,"low":78291.5943162,"open":78291.5943162,"close":78291.5943162,"volume":3254.691183956477},{"timestamp":1776859380,"high":78397.59451012,"low":78352.5755996,"open":78352.5755996,"close":78397.59451012,"volume":7628.896235785818},{"timestamp":1776859260,"high":78368.16275199,"low":78165.46414173,"open":78165.46414173,"close":78368.16275199,"volume":6852.439043823257},{"timestamp":1776859200,"high":78257.56670836,"low":78257.56670836,"open":78257.56670836,"close":78257.56670836,"volume":1810.0849967536935},{"timestamp":1776858900,"high":78312.64270524,"low":78105.4388958,"open":78312.64270524,"close":78105.4388958,"volume":10379.79005195884},{"timestamp":1776858840,"high":78313.61705493,"low":78313.61705493,"open":78313.61705493,"close":78313.61705493,"volume":1807.1149064446495},{"timestamp":1776858780,"high":78358.90534162,"low":78269.48416612,"open":78358.90534162,"close":78269.48416612,"volume":5925.310421241177},{"timestamp":1776858720,"high":78283.33505967,"low":78283.33505967,"open":78283.33505967,"close":78283.33505967,"volume":2062.145874808632},{"timestamp":1776858660,"high":78253.43540528,"low":78253.43540528,"open":78253.43540528,"close":78253.43540528,"volume":3312.1173453148867},{"timestamp":1776858600,"high":78215.59500611,"low":78215.59500611,"open":78215.59500611,"close":78215.59500611,"volume":1232.554978812134},{"timestamp":1776858540,"high":78246.13228047,"low":78226.17444518,"open":78246.13228047,"close":78226.17444518,"volume":8549.353228799613},{"timestamp":1776858420,"high":78091.20445978,"low":78091.20445978,"open":78091.20445978,"close":78091.20445978,"volume":1692.5698500864758},{"timestamp":1776858360,"high":78227.77034533,"low":78227.77034533,"open":78227.77034533,"close":78227.77034533,"volume":3291.2816754052897},{"timestamp":1776858300,"high":78335.23333045,"low":78335.23333045,"open":78335.23333045,"close":78335.23333045,"volume":4116.540012085146},{"timestamp":1776858180,"high":78266.99596428,"low":78193.21988203,"open":78266.99596428,"close":78193.21988203,"volume":4077.7948490762783},{"timestamp":1776858000,"high":78082.82798142,"low":78082.82798142,"open":78082.82798142,"close":78082.82798142,"volume":3636.899796991471},{"timestamp":1776857760,"high":78370.81066131,"low":78303.24923795,"open":78303.24923795,"close":78370.81066131,"volume":4694.999051242893},{"timestamp":1776857640,"high":78277.13768758,"low":78276.69733696,"open":78277.13768758,"close":78276.69733696,"volume":4514.660371828013},{"timestamp":1776857520,"high":78366.38504312,"low":78366.38504312,"open":78366.38504312,"close":78366.38504312,"volume":1794.7297096528248},{"timestamp":1776857460,"high":78292.930072,"low":78197.95777654,"open":78197.95777654,"close":78292.930072,"volume":4461.285120719026},{"timestamp":1776857400,"high":78094.94923543,"low":78066.70989932,"open":78066.70989932,"close":78094.94923543,"volume":8027.448193913131},{"timestamp":1776857280,"high":78193.25575687,"low":78182.91389961,"open":78193.25575687,"close":78182.91389961,"volume":2758.346994160611},{"timestamp":1776857220,"high":78215.54643096,"low":78091.63554389,"open":78215.54643096,"close":78091.63554389,"volume":7484.75906890614},{"timestamp":1776856980,"high":78258.17379219,"low":78258.17379219,"open":78258.17379219,"close":78258.17379219,"volume":3363.669348483773},{"timestamp":1776856800,"high":78215.54643096,"low":78115.92728534,"open":78213.95212477,"close":78115.92728534,"volume":6790.690793260936},{"timestamp":1776856740,"high":78323.96379596,"low":78213.95212477,"open":78213.95212477,"close":78323.96379596,"volume":4693.813579120202},{"timestamp":1776856680,"high":78236.33103374,"low":78176.22007396,"open":78236.33103374,"close":78176.22007396,"volume":4555.5679842266145},{"timestamp":1776856620,"high":78148.78065372,"low":78148.78065372,"open":78148.78065372,"close":78148.78065372,"volume":2446.968830731665},{"timestamp":1776856500,"high":78076.77790145,"low":78076.77790145,"open":78076.77790145,"close":78076.77790145,"volume":1783.3110841225107},{"timestamp":1776856440,"high":78119.93002819,"low":78119.93002819,"open":78119.93002819,"close":78119.93002819,"volume":2343.165897632644}]}