{"status":1,"message":"Success","analytics":[{"analytics_id":185757550,"x":"2026-05-14T10:57:00.000Z","high":79603.26349264327,"low":79603.26189261774,"open":79603.26292746012,"close":79603.26199610198,"volume":11522.010730791604},{"analytics_id":185757434,"x":"2026-05-14T10:56:00.000Z","high":79568.07985214422,"low":79568.07807777608,"open":79568.07897689535,"close":79568.07807777608,"volume":5533.74626994452},{"analytics_id":185757325,"x":"2026-05-14T10:55:00.000Z","high":79534.4320879336,"low":79528.29987523772,"open":79534.4320879336,"close":79529.1984948959,"volume":9892.10753040409},{"analytics_id":185757270,"x":"2026-05-14T10:54:00.000Z","high":79534.43522159022,"low":79534.43228676968,"open":79534.43268444184,"close":79534.43487959215,"volume":9932.108094078501},{"analytics_id":185757100,"x":"2026-05-14T10:53:00.000Z","high":79521.61084479929,"low":79505.90300365852,"open":79505.9034250398,"close":79521.61084479929,"volume":18477.153765752424},{"analytics_id":185756997,"x":"2026-05-14T10:52:00.000Z","high":79505.90590562398,"low":79505.90325012681,"open":79505.90325012681,"close":79505.90352044688,"volume":6675.064183745732},{"analytics_id":185756951,"x":"2026-05-14T10:51:00.000Z","high":79490.93697652963,"low":79490.93475873255,"open":79490.93475873255,"close":79490.93490181623,"volume":3917.959596427485},{"analytics_id":185756829,"x":"2026-05-14T10:50:00.000Z","high":79480.63342619497,"low":79480.62984161856,"open":79480.63331492209,"close":79480.63022312558,"volume":10792.947863853613},{"analytics_id":185756707,"x":"2026-05-14T10:49:00.000Z","high":79485.13389919237,"low":79485.13180873344,"open":79485.13381970725,"close":79485.13246051151,"volume":4905.330482440472},{"analytics_id":185756587,"x":"2026-05-14T10:48:00.000Z","high":79488.79579514441,"low":79488.79224199538,"open":79488.79318791202,"close":79488.79224199538,"volume":9522.868585018066},{"analytics_id":185756478,"x":"2026-05-14T10:47:00.000Z","high":79455.89217255359,"low":79455.88846990919,"open":79455.88846990919,"close":79455.88890691657,"volume":15640.534580646367},{"analytics_id":185756412,"x":"2026-05-14T10:46:00.000Z","high":79455.8922440639,"low":79455.88954256369,"open":79455.89121113735,"close":79455.88954256369,"volume":7830.2319264369635},{"analytics_id":185756311,"x":"2026-05-14T10:45:00.000Z","high":79465.25334217829,"low":79465.25251573967,"open":79465.25334217829,"close":79465.25251573967,"volume":4048.3399193923406},{"analytics_id":185756190,"x":"2026-05-14T10:44:00.000Z","high":79461.00775097129,"low":79461.00658289452,"open":79461.00741723507,"close":79461.00714706765,"volume":10474.805400882306},{"analytics_id":185755979,"x":"2026-05-14T10:42:00.000Z","high":79598.77306083233,"low":79598.77298123356,"open":79598.77298123356,"close":79598.77306083233,"volume":3684.637468510615},{"analytics_id":185755866,"x":"2026-05-14T10:41:00.000Z","high":79611.72235611471,"low":79611.71987222905,"open":79611.72091514258,"close":79611.71987222905,"volume":4295.37423453279},{"analytics_id":185755735,"x":"2026-05-14T10:40:00.000Z","high":79607.80148723359,"low":79607.7976660593,"open":79607.79796060815,"close":79607.79784915723,"volume":13079.899647063454},{"analytics_id":185755666,"x":"2026-05-14T10:39:00.000Z","high":79638.63323900077,"low":79638.63303194032,"open":79638.63303194032,"close":79638.63323900077,"volume":6611.798171466174},{"analytics_id":185755536,"x":"2026-05-14T10:38:00.000Z","high":79642.58150974337,"low":79642.57767893537,"open":79642.57767893537,"close":79642.58100003087,"volume":1547.6769659409033},{"analytics_id":185755397,"x":"2026-05-14T10:37:00.000Z","high":79652.46437844532,"low":79618.07237045518,"open":79618.07237045518,"close":79652.46132775604,"volume":2656.1863050621214},{"analytics_id":185755310,"x":"2026-05-14T10:36:00.000Z","high":79618.07257746215,"low":79618.06988637142,"open":79618.06988637142,"close":79618.0706666285,"volume":5211.119579405944},{"analytics_id":185755079,"x":"2026-05-14T10:34:00.000Z","high":79694.05029648938,"low":79646.46146025052,"open":79694.05029648938,"close":79646.46216910401,"volume":8220.238841062264},{"analytics_id":185755000,"x":"2026-05-14T10:33:00.000Z","high":79694.05065511259,"low":79694.0479694232,"open":79694.05065511259,"close":79694.04953142653,"volume":9069.740040821385},{"analytics_id":185754948,"x":"2026-05-14T10:32:00.000Z","high":79697.53302400412,"low":79697.5297882844,"open":79697.5297882844,"close":79697.53091998932,"volume":6835.710773726078},{"analytics_id":185754792,"x":"2026-05-14T10:31:00.000Z","high":79694.94738370154,"low":79694.94510442614,"open":79694.94738370154,"close":79694.94510442614,"volume":4113.714000602},{"analytics_id":185754664,"x":"2026-05-14T10:30:00.000Z","high":79696.51069530488,"low":79696.51069530488,"open":79696.51069530488,"close":79696.51069530488,"volume":2920.8473878158716},{"analytics_id":185754568,"x":"2026-05-14T10:29:00.000Z","high":79700.55658773425,"low":79700.55524079489,"open":79700.55571102815,"close":79700.55524079489,"volume":7270.027554743691},{"analytics_id":185754435,"x":"2026-05-14T10:28:00.000Z","high":79702.64317612314,"low":79677.20726412046,"open":79677.20726412046,"close":79702.64122340846,"volume":16370.8923284469},{"analytics_id":185754330,"x":"2026-05-14T10:27:00.000Z","high":79693.85586276774,"low":79693.8545398498,"open":79693.85586276774,"close":79693.85516943122,"volume":6660.142648246198},{"analytics_id":185754252,"x":"2026-05-14T10:26:00.000Z","high":79693.85338428893,"low":79693.85245984024,"open":79693.85303363598,"close":79693.85295394213,"volume":4970.148944557999},{"analytics_id":185754162,"x":"2026-05-14T10:25:00.000Z","high":79695.11094880881,"low":79695.10854998603,"open":79695.10854998603,"close":79695.1104307906,"volume":5582.289856197176},{"analytics_id":185754051,"x":"2026-05-14T10:24:00.000Z","high":79727.84354779078,"low":79727.84077326194,"open":79727.8420887713,"close":79727.84354779078,"volume":10623.56730724259},{"analytics_id":185753823,"x":"2026-05-14T10:22:00.000Z","high":79748.76891028804,"low":79726.96757713941,"open":79726.96757713941,"close":79748.76891028804,"volume":2804.393826508216},{"analytics_id":185753685,"x":"2026-05-14T10:21:00.000Z","high":79726.21542149925,"low":79726.21239190319,"open":79726.21315727482,"close":79726.21501489557,"volume":4474.588890342945},{"analytics_id":185753629,"x":"2026-05-14T10:20:00.000Z","high":79649.05372793438,"low":79649.05245354958,"open":79649.05245354958,"close":79649.05372793438,"volume":4065.932221884731},{"analytics_id":185753558,"x":"2026-05-14T10:19:00.000Z","high":79644.62589913899,"low":79644.62589913899,"open":79644.62589913899,"close":79644.62589913899,"volume":1592.2839796043893},{"analytics_id":185753447,"x":"2026-05-14T10:18:00.000Z","high":79659.84247232847,"low":79659.84247232847,"open":79659.84247232847,"close":79659.84247232847,"volume":1113.0996106928142},{"analytics_id":185753274,"x":"2026-05-14T10:11:00.000Z","high":79589.65998355536,"low":79587.31988864132,"open":79587.31988864132,"close":79589.65850318776,"volume":3480.2492485418634},{"analytics_id":185753194,"x":"2026-05-14T10:10:00.000Z","high":79591.65992994033,"low":79591.65654729492,"open":79591.65931708457,"close":79591.65886341213,"volume":7236.145489830489},{"analytics_id":185753115,"x":"2026-05-14T10:09:00.000Z","high":79681.97648800538,"low":79681.97648800538,"open":79681.97648800538,"close":79681.97648800538,"volume":996.8982361292846},{"analytics_id":185752910,"x":"2026-05-14T10:08:00.000Z","high":79698.21142578364,"low":79680.06970846334,"open":79680.06970846334,"close":79698.21142578364,"volume":5958.2181405583615},{"analytics_id":185752822,"x":"2026-05-14T10:07:00.000Z","high":79689.3314079783,"low":79689.32915277031,"open":79689.33069874327,"close":79689.32943965189,"volume":9162.69880673483},{"analytics_id":185752719,"x":"2026-05-14T10:06:00.000Z","high":79702.74174901748,"low":79689.32785383427,"open":79702.74174901748,"close":79689.32785383427,"volume":7949.350082699184},{"analytics_id":185752599,"x":"2026-05-14T10:05:00.000Z","high":79705.21800939753,"low":79694.22226830275,"open":79694.22420487233,"close":79705.21796954493,"volume":11691.447635943023},{"analytics_id":185752477,"x":"2026-05-14T10:04:00.000Z","high":79697.90808778965,"low":79694.02247961138,"open":79697.90808778965,"close":79694.02635274087,"volume":11090.646975610352},{"analytics_id":185752428,"x":"2026-05-14T10:03:00.000Z","high":79701.16380884509,"low":79701.16004695033,"open":79701.16380884509,"close":79701.1629161921,"volume":3368.8837866649747},{"analytics_id":185752367,"x":"2026-05-14T10:02:00.000Z","high":79639.74189662898,"low":79639.73969060823,"open":79639.73969060823,"close":79639.74051089754,"volume":4908.650814487908},{"analytics_id":185752232,"x":"2026-05-14T10:01:00.000Z","high":79642.60231397802,"low":79642.59997248558,"open":79642.59997248558,"close":79642.60004416392,"volume":4000.184992025417},{"analytics_id":185752117,"x":"2026-05-14T10:00:00.000Z","high":79591.4482476747,"low":79591.44669564151,"open":79591.44669564151,"close":79591.44737216881,"volume":6594.4066054743535},{"analytics_id":185752007,"x":"2026-05-14T09:59:00.000Z","high":79592.94698759915,"low":79592.94698759915,"open":79592.94698759915,"close":79592.94698759915,"volume":4079.405901303},{"analytics_id":185751859,"x":"2026-05-14T09:58:00.000Z","high":79597.01828827268,"low":79597.01828827268,"open":79597.01828827268,"close":79597.01828827268,"volume":3727.9605931255956},{"analytics_id":185751751,"x":"2026-05-14T09:57:00.000Z","high":79604.03849347439,"low":79596.54466730676,"open":79604.03770539444,"close":79596.54844018299,"volume":11245.747590885543},{"analytics_id":185751633,"x":"2026-05-14T09:56:00.000Z","high":79602.3242324527,"low":79601.65184600718,"open":79601.65184600718,"close":79602.32357175343,"volume":10346.047915767012},{"analytics_id":185751529,"x":"2026-05-14T09:55:00.000Z","high":79601.71841672705,"low":79601.09541113081,"open":79601.71831324481,"close":79601.09861109486,"volume":13590.522911875136},{"analytics_id":185751431,"x":"2026-05-14T09:54:00.000Z","high":79613.55897001756,"low":79603.69458489175,"open":79613.55897001756,"close":79603.69534112686,"volume":15260.497406529445},{"analytics_id":185751323,"x":"2026-05-14T09:53:00.000Z","high":79617.37716803802,"low":79617.37716803802,"open":79617.37716803802,"close":79617.37716803802,"volume":3282.1399123701226},{"analytics_id":185751267,"x":"2026-05-14T09:52:00.000Z","high":79606.13361999797,"low":79606.13361999797,"open":79606.13361999797,"close":79606.13361999797,"volume":2490.851979281971},{"analytics_id":185751114,"x":"2026-05-14T09:51:00.000Z","high":79620.61394686643,"low":79613.29765278034,"open":79620.61394686643,"close":79613.29765278034,"volume":1513.084784210544},{"analytics_id":185750998,"x":"2026-05-14T09:50:00.000Z","high":79625.8512794611,"low":79620.52506455498,"open":79625.8512794611,"close":79620.52506455498,"volume":9672.846224874187},{"analytics_id":185750897,"x":"2026-05-14T09:49:00.000Z","high":79625.78857964528,"low":79625.78587236855,"open":79625.78587236855,"close":79625.78731359527,"volume":3975.1408045934368},{"analytics_id":185750845,"x":"2026-05-14T09:48:00.000Z","high":79624.32797106868,"low":79624.32758090946,"open":79624.32758090946,"close":79624.32797106868,"volume":2638.637250972685},{"analytics_id":185750717,"x":"2026-05-14T09:47:00.000Z","high":79662.39632664532,"low":79662.39632664532,"open":79662.39632664532,"close":79662.39632664532,"volume":596.2941642831281},{"analytics_id":185750437,"x":"2026-05-14T09:45:00.000Z","high":79645.42239832759,"low":79637.96807835285,"open":79637.97116830602,"close":79645.41937976619,"volume":7012.209070185556},{"analytics_id":185750321,"x":"2026-05-14T09:44:00.000Z","high":79641.27540778318,"low":79641.27362381868,"open":79641.27403795329,"close":79641.27362381868,"volume":3437.760525157685},{"analytics_id":185750225,"x":"2026-05-14T09:43:00.000Z","high":79637.37758978167,"low":79614.15224844974,"open":79614.15224844974,"close":79637.37676155297,"volume":3754.2297115018173},{"analytics_id":185750168,"x":"2026-05-14T09:42:00.000Z","high":79618.14007356152,"low":79618.13731877398,"open":79618.1393649601,"close":79618.14007356152,"volume":8276.108642938896},{"analytics_id":185750045,"x":"2026-05-14T09:41:00.000Z","high":79620.99653943762,"low":79620.99290075825,"open":79620.99653943762,"close":79620.99290075825,"volume":2564.0761361363225},{"analytics_id":185749895,"x":"2026-05-14T09:40:00.000Z","high":79673.79194972546,"low":79670.93867125301,"open":79673.79063510794,"close":79670.94073473028,"volume":5848.9714062990915},{"analytics_id":185749815,"x":"2026-05-14T09:39:00.000Z","high":79673.7921967142,"low":79673.78814131836,"open":79673.78963918559,"close":79673.7921967142,"volume":10596.037831501975},{"analytics_id":185749692,"x":"2026-05-14T09:38:00.000Z","high":79719.81687193514,"low":79675.40269542266,"open":79719.81687193514,"close":79675.4036355924,"volume":5389.2995067104175},{"analytics_id":185749594,"x":"2026-05-14T09:37:00.000Z","high":79719.49710556254,"low":79703.24279501202,"open":79703.24335293472,"close":79719.49710556254,"volume":6144.802501690912},{"analytics_id":185749515,"x":"2026-05-14T09:36:00.000Z","high":79700.88819101242,"low":79679.89111036816,"open":79679.89111036816,"close":79700.88546524213,"volume":8622.724171389315}]}