{"status":1,"message":"Success","analytics":[{"analytics_id":164642527,"x":"2025-12-15T17:24:00.000Z","high":28.980986990603107,"low":28.952772332491076,"open":28.952772332491076,"close":28.980986561684517,"volume":2.8901628104267107},{"analytics_id":164642452,"x":"2025-12-15T17:23:00.000Z","high":28.92786242421595,"low":28.92786224486322,"open":28.92786242421595,"close":28.92786224486322,"volume":6.749979003330081},{"analytics_id":164642285,"x":"2025-12-15T17:22:00.000Z","high":28.994641238158987,"low":28.994636883164453,"open":28.994640211748823,"close":28.994638034251558,"volume":7.401328638106375},{"analytics_id":164642222,"x":"2025-12-15T17:21:00.000Z","high":28.990214151594447,"low":28.990212849933865,"open":28.990214151594447,"close":28.99021410810913,"volume":1.0750037539057256},{"analytics_id":164642163,"x":"2025-12-15T17:20:00.000Z","high":28.986520465373278,"low":28.9865198624537,"open":28.986520465373278,"close":28.9865198624537,"volume":1.0692705484931484},{"analytics_id":164642025,"x":"2025-12-15T17:19:00.000Z","high":28.98775142277505,"low":28.987747381883,"open":28.98775142277505,"close":28.987749906715838,"volume":7.100052776779989},{"analytics_id":164641893,"x":"2025-12-15T17:18:00.000Z","high":28.98582066627531,"low":28.985816689421227,"open":28.98582066627531,"close":28.985820141632026,"volume":9.165623291484952},{"analytics_id":164641631,"x":"2025-12-15T17:10:00.000Z","high":28.926635332286864,"low":28.92663244251638,"open":28.926635332286864,"close":28.92663244251638,"volume":3.8818515496019748},{"analytics_id":164641569,"x":"2025-12-15T17:09:00.000Z","high":28.938733337321953,"low":28.93873130582309,"open":28.93873130582309,"close":28.938731334761822,"volume":6.089073319271111},{"analytics_id":164641416,"x":"2025-12-15T17:08:00.000Z","high":28.94850501330899,"low":28.938731300035347,"open":28.94850338350834,"close":28.938731407108648,"volume":4.600258281812516},{"analytics_id":164641341,"x":"2025-12-15T17:07:00.000Z","high":28.948505395429212,"low":28.917430342428162,"open":28.917430342428162,"close":28.948505395429212,"volume":3.411917343833596},{"analytics_id":164641175,"x":"2025-12-15T17:06:00.000Z","high":28.917433161877504,"low":28.917430955477663,"open":28.917433161877504,"close":28.91743177673265,"volume":5.047540075995716},{"analytics_id":164641094,"x":"2025-12-15T17:05:00.000Z","high":28.91743243315829,"low":28.917429697569492,"open":28.917429697569492,"close":28.917432245195002,"volume":3.113673118682715},{"analytics_id":164641029,"x":"2025-12-15T17:04:00.000Z","high":28.904449241364293,"low":28.904446284439548,"open":28.90444681050045,"close":28.904446284439548,"volume":7.203987153722466},{"analytics_id":164640883,"x":"2025-12-15T17:03:00.000Z","high":28.90988871698159,"low":28.909884747654385,"open":28.909886152674794,"close":28.90988704020826,"volume":9.971009432464019},{"analytics_id":164640785,"x":"2025-12-15T17:02:00.000Z","high":28.914159049592442,"low":28.914155177987052,"open":28.91415819084203,"close":28.914155964452075,"volume":10.377269449266391},{"analytics_id":164640696,"x":"2025-12-15T17:01:00.000Z","high":28.947190584485345,"low":28.947187970554275,"open":28.947190584485345,"close":28.94718915159954,"volume":8.239423430525585},{"analytics_id":164640631,"x":"2025-12-15T17:00:00.000Z","high":28.852606216383098,"low":28.85260438424282,"open":28.852605016114822,"close":28.852606216383098,"volume":3.8453935948556808},{"analytics_id":164640538,"x":"2025-12-15T16:59:00.000Z","high":28.918224047989312,"low":28.918224047989312,"open":28.918224047989312,"close":28.918224047989312,"volume":0.3992296005756748},{"analytics_id":164640365,"x":"2025-12-15T16:58:00.000Z","high":28.918226884867103,"low":28.918225595114304,"open":28.918225595114304,"close":28.918226884867103,"volume":2.871918029857939},{"analytics_id":164640287,"x":"2025-12-15T16:57:00.000Z","high":28.92387942243087,"low":28.92387942243087,"open":28.92387942243087,"close":28.92387942243087,"volume":0.4006312008993031},{"analytics_id":164640124,"x":"2025-12-15T16:56:00.000Z","high":28.913655873927535,"low":28.913652233698652,"open":28.913653583966237,"close":28.913654925559726,"volume":9.062884986724319},{"analytics_id":164640053,"x":"2025-12-15T16:55:00.000Z","high":29.008973610258554,"low":29.008971846513102,"open":29.008972014765135,"close":29.008973378186784,"volume":5.419108523058164},{"analytics_id":164639921,"x":"2025-12-15T16:54:00.000Z","high":28.97909334747882,"low":28.979089684521863,"open":28.97909334747882,"close":28.979091142170084,"volume":11.946915190949426},{"analytics_id":164639818,"x":"2025-12-15T16:53:00.000Z","high":29.0175154124404,"low":28.979089296202062,"open":29.017513041709687,"close":28.979089296202062,"volume":7.375982969328478},{"analytics_id":164639763,"x":"2025-12-15T16:52:00.000Z","high":29.017514019599837,"low":29.017512005784518,"open":29.017512005784518,"close":29.017512342387654,"volume":7.1312826354190575},{"analytics_id":164639661,"x":"2025-12-15T16:51:00.000Z","high":29.019341891810434,"low":29.019341891810434,"open":29.019341891810434,"close":29.019341891810434,"volume":2.6975754151848492},{"analytics_id":164639499,"x":"2025-12-15T16:50:00.000Z","high":29.101246111642787,"low":29.028573048086272,"open":29.101246111642787,"close":29.02857606996067,"volume":6.559639812219803},{"analytics_id":164639394,"x":"2025-12-15T16:49:00.000Z","high":29.101248410641105,"low":29.101244176410027,"open":29.10124735426593,"close":29.101248410641105,"volume":10.089131020101457},{"analytics_id":164639276,"x":"2025-12-15T16:48:00.000Z","high":29.025903512918866,"low":29.01659208470377,"open":29.01659208470377,"close":29.02590337359454,"volume":10.321537116352058},{"analytics_id":164639197,"x":"2025-12-15T16:47:00.000Z","high":29.016593576156517,"low":29.016589899754518,"open":29.016589899754518,"close":29.016593576156517,"volume":3.1711459452334996},{"analytics_id":164639059,"x":"2025-12-15T16:46:00.000Z","high":29.016594478572475,"low":29.003580774708496,"open":29.003580774708496,"close":29.016590268265215,"volume":6.012170628264315},{"analytics_id":164639023,"x":"2025-12-15T16:45:00.000Z","high":29.003583915796288,"low":29.003581801435253,"open":29.003582134976433,"close":29.003581801435253,"volume":6.620514016657583},{"analytics_id":164638894,"x":"2025-12-15T16:44:00.000Z","high":28.946867482773836,"low":28.946864437563757,"open":28.946867332250147,"close":28.946864437563757,"volume":7.816242175981883},{"analytics_id":164638690,"x":"2025-12-15T16:42:00.000Z","high":28.93523455168035,"low":28.935233246701337,"open":28.935233246701337,"close":28.93523455168035,"volume":1.2384994068968478},{"analytics_id":164638555,"x":"2025-12-15T16:41:00.000Z","high":28.935236232817388,"low":28.935236232817388,"open":28.935236232817388,"close":28.935236232817388,"volume":0.8877449826758171},{"analytics_id":164638497,"x":"2025-12-15T16:40:00.000Z","high":28.9411783859437,"low":28.9411783859437,"open":28.9411783859437,"close":28.9411783859437,"volume":1.133832319695103},{"analytics_id":164638379,"x":"2025-12-15T16:39:00.000Z","high":28.916189969561813,"low":28.9161879512119,"open":28.916189246657115,"close":28.916189492444712,"volume":8.847965313346085},{"analytics_id":164638270,"x":"2025-12-15T16:38:00.000Z","high":28.936879269966504,"low":28.9187599977025,"open":28.936879269966504,"close":28.91876278257911,"volume":9.60230078510878},{"analytics_id":164638137,"x":"2025-12-15T16:37:00.000Z","high":28.95524377978016,"low":28.936880650255528,"open":28.955241532853428,"close":28.936880650255528,"volume":2.011760565503483},{"analytics_id":164638082,"x":"2025-12-15T16:36:00.000Z","high":28.955244648437404,"low":28.95524282715272,"open":28.955243678436815,"close":28.95524310801856,"volume":7.4495565402845365},{"analytics_id":164637921,"x":"2025-12-15T16:35:00.000Z","high":28.95251941187254,"low":28.948144506750804,"open":28.95251941187254,"close":28.948144506750804,"volume":5.2705989573887475},{"analytics_id":164637816,"x":"2025-12-15T16:34:00.000Z","high":28.95251982010302,"low":28.952517405463162,"open":28.95251982010302,"close":28.952517405463162,"volume":5.79174722500665},{"analytics_id":164637620,"x":"2025-12-15T16:32:00.000Z","high":28.882512363133078,"low":28.882509766595472,"open":28.88251060996475,"close":28.882512363133078,"volume":3.1806806433871113},{"analytics_id":164637529,"x":"2025-12-15T16:31:00.000Z","high":28.900269391878613,"low":28.900264897887347,"open":28.900267886174788,"close":28.900265149319655,"volume":10.672692043726782},{"analytics_id":164637425,"x":"2025-12-15T16:30:00.000Z","high":28.911340560302154,"low":28.911336287206588,"open":28.911336287206588,"close":28.911340560302154,"volume":11.764031511228787},{"analytics_id":164637308,"x":"2025-12-15T16:29:00.000Z","high":28.928708134900404,"low":28.928706219820086,"open":28.92870690543041,"close":28.928706219820086,"volume":6.894462590603328},{"analytics_id":164637170,"x":"2025-12-15T16:28:00.000Z","high":28.9254277222312,"low":28.91231867369214,"open":28.925427178433218,"close":28.912321616966207,"volume":10.912822222976255},{"analytics_id":164637125,"x":"2025-12-15T16:27:00.000Z","high":28.90457604352817,"low":28.904573725381322,"open":28.90457604352817,"close":28.904575072334477,"volume":5.251062283325468},{"analytics_id":164636979,"x":"2025-12-15T16:26:00.000Z","high":28.904578211371234,"low":28.904573601091656,"open":28.90457386412328,"close":28.9045746907941,"volume":13.91280265990115},{"analytics_id":164636916,"x":"2025-12-15T16:25:00.000Z","high":28.952315407929103,"low":28.952315407929103,"open":28.952315407929103,"close":28.952315407929103,"volume":0.8532958100838466},{"analytics_id":164636805,"x":"2025-12-15T16:24:00.000Z","high":28.91836554862064,"low":28.918361896231506,"open":28.918361896231506,"close":28.918362376276317,"volume":3.0920282676925996},{"analytics_id":164636696,"x":"2025-12-15T16:23:00.000Z","high":28.935123371439587,"low":28.935120978505076,"open":28.935120978505076,"close":28.935123371439587,"volume":2.4887700812076607},{"analytics_id":164636604,"x":"2025-12-15T16:22:00.000Z","high":28.919939722872098,"low":28.91993711429381,"open":28.919939025901623,"close":28.919939722872098,"volume":7.366111548441873},{"analytics_id":164636470,"x":"2025-12-15T16:21:00.000Z","high":28.91810531054487,"low":28.918101438411103,"open":28.918103439543714,"close":28.918101438411103,"volume":1.0558811907254948},{"analytics_id":164636411,"x":"2025-12-15T16:20:00.000Z","high":28.92105841916828,"low":28.921054098362767,"open":28.92105841916828,"close":28.921055044081243,"volume":2.932253706440974},{"analytics_id":164636244,"x":"2025-12-15T16:19:00.000Z","high":28.92614414942393,"low":28.926141624171855,"open":28.92614414942393,"close":28.9261423531106,"volume":2.910867813709176},{"analytics_id":164636191,"x":"2025-12-15T16:18:00.000Z","high":28.92823729109885,"low":28.92823729109885,"open":28.92823729109885,"close":28.92823729109885,"volume":0.6390996522194924},{"analytics_id":164636097,"x":"2025-12-15T16:12:00.000Z","high":28.922254198690062,"low":28.922254198690062,"open":28.922254198690062,"close":28.922254198690062,"volume":1.1736422434153797},{"analytics_id":164636019,"x":"2025-12-15T16:11:00.000Z","high":28.923111932444485,"low":28.922617476139514,"open":28.922617476139514,"close":28.923111932444485,"volume":2.6830332361060165},{"analytics_id":164635866,"x":"2025-12-15T16:10:00.000Z","high":28.92261962508986,"low":28.902099804656213,"open":28.902099804656213,"close":28.92261558749271,"volume":13.290353453484645},{"analytics_id":164635838,"x":"2025-12-15T16:09:00.000Z","high":28.90210223243251,"low":28.90210223243251,"open":28.90210223243251,"close":28.90210223243251,"volume":0.49864673485074323},{"analytics_id":164635728,"x":"2025-12-15T16:08:00.000Z","high":28.892949506585484,"low":28.89294646704758,"open":28.892949506585484,"close":28.89294646704758,"volume":2.1093586771384074},{"analytics_id":164635607,"x":"2025-12-15T16:07:00.000Z","high":28.915766482351955,"low":28.892947926141346,"open":28.915764229814034,"close":28.892947926141346,"volume":5.157054265647742},{"analytics_id":164635466,"x":"2025-12-15T16:06:00.000Z","high":28.915766395604667,"low":28.915762304024234,"open":28.915765496324443,"close":28.915766311748957,"volume":11.070543177128666},{"analytics_id":164635357,"x":"2025-12-15T16:05:00.000Z","high":28.915764565236884,"low":28.915764565236884,"open":28.915764565236884,"close":28.915764565236884,"volume":2.4307476066048594},{"analytics_id":164635273,"x":"2025-12-15T16:04:00.000Z","high":28.917001452565824,"low":28.916999859239223,"open":28.916999859239223,"close":28.917001255930238,"volume":2.7964474890984397},{"analytics_id":164635150,"x":"2025-12-15T16:03:00.000Z","high":28.91260690759963,"low":28.912603689626785,"open":28.9126046235039,"close":28.91260690759963,"volume":5.443305865121808},{"analytics_id":164635094,"x":"2025-12-15T16:02:00.000Z","high":28.908702045740196,"low":28.908697871324193,"open":28.908697871324193,"close":28.90869942083041,"volume":9.604842635067888},{"analytics_id":164634987,"x":"2025-12-15T16:01:00.000Z","high":28.94453376703406,"low":28.944532065095604,"open":28.94453376703406,"close":28.944532065095604,"volume":1.697170402440985},{"analytics_id":164634824,"x":"2025-12-15T16:00:00.000Z","high":28.944533908862265,"low":28.9244420745423,"open":28.9244420745423,"close":28.944533908862265,"volume":3.9087723972961608},{"analytics_id":164634784,"x":"2025-12-15T15:59:00.000Z","high":28.92444470088168,"low":28.92444261832182,"open":28.92444261832182,"close":28.92444470088168,"volume":4.021214986652511}]}