{"status":1,"message":"Success","analytics":[{"analytics_id":154041829,"x":"2025-09-16T18:54:00.000Z","high":116485.54334262089,"low":116485.54334262089,"open":116485.54334262089,"close":116485.54334262089,"volume":3343.9497627462665},{"analytics_id":154041617,"x":"2025-09-16T18:51:00.000Z","high":116444.24974674657,"low":116444.24974674657,"open":116444.24974674657,"close":116444.24974674657,"volume":12191.248335927876},{"analytics_id":154039858,"x":"2025-09-16T18:22:00.000Z","high":116550.16947244809,"low":116550.16947244809,"open":116550.16947244809,"close":116550.16947244809,"volume":2829.199693185182},{"analytics_id":154039792,"x":"2025-09-16T18:20:00.000Z","high":116544.4646778278,"low":116544.4646778278,"open":116544.4646778278,"close":116544.4646778278,"volume":3765.1085897887247},{"analytics_id":154039675,"x":"2025-09-16T18:19:00.000Z","high":116574.5219199782,"low":116574.51648760574,"open":116574.52120887364,"close":116574.51648760574,"volume":23009.98391938685},{"analytics_id":154039244,"x":"2025-09-16T18:09:00.000Z","high":116753.64481629907,"low":116753.63974919108,"open":116753.64366043803,"close":116753.63974919108,"volume":30380.312994287797},{"analytics_id":154038976,"x":"2025-09-16T18:05:00.000Z","high":116673.0700188043,"low":116673.0657485701,"open":116673.06958711396,"close":116673.06688029884,"volume":24222.34330364994},{"analytics_id":154038857,"x":"2025-09-16T18:03:00.000Z","high":116611.95193530488,"low":116611.94819206139,"open":116611.95193530488,"close":116611.94819206139,"volume":27321.982523128216},{"analytics_id":154038817,"x":"2025-09-16T18:02:00.000Z","high":116556.90084362232,"low":116556.90084362232,"open":116556.90084362232,"close":116556.90084362232,"volume":3055.4749143820286},{"analytics_id":154037822,"x":"2025-09-16T17:45:00.000Z","high":116444.2546956272,"low":116444.24993305738,"open":116444.24993305738,"close":116444.2546956272,"volume":8037.099079689058},{"analytics_id":154037821,"x":"2025-09-16T17:46:00.000Z","high":116444.2541832725,"low":116444.24974674657,"open":116444.25172629883,"close":116444.24974674657,"volume":15442.457275583873},{"analytics_id":154036307,"x":"2025-09-16T17:21:00.000Z","high":116653.73228969614,"low":116653.72768187388,"open":116653.73228969614,"close":116653.72768187388,"volume":14783.904432342097},{"analytics_id":154036306,"x":"2025-09-16T17:22:00.000Z","high":116653.73100650513,"low":116653.72757688553,"open":116653.72757688553,"close":116653.73100650513,"volume":7375.766230068533},{"analytics_id":154036130,"x":"2025-09-16T17:19:00.000Z","high":116605.80037323182,"low":116605.7969217003,"open":116605.79823934578,"close":116605.7969217003,"volume":23720.506180268894},{"analytics_id":154035861,"x":"2025-09-16T17:11:00.000Z","high":116358.88767336133,"low":116358.88767336133,"open":116358.88767336133,"close":116358.88767336133,"volume":4925.9186642215},{"analytics_id":154035796,"x":"2025-09-16T17:10:00.000Z","high":116315.4675809314,"low":116315.46350989022,"open":116315.4675809314,"close":116315.46751114212,"volume":21973.4818070761},{"analytics_id":154035340,"x":"2025-09-16T17:02:00.000Z","high":116134.50941433788,"low":116134.50941433788,"open":116134.50941433788,"close":116134.50941433788,"volume":4239.088517062594},{"analytics_id":154035081,"x":"2025-09-16T16:58:00.000Z","high":115923.40873854354,"low":115923.40873854354,"open":115923.40873854354,"close":115923.40873854354,"volume":3885.7554991366055},{"analytics_id":154034982,"x":"2025-09-16T16:56:00.000Z","high":115890.55406974234,"low":115890.55406974234,"open":115890.55406974234,"close":115890.55406974234,"volume":3615.1257759559358},{"analytics_id":154034849,"x":"2025-09-16T16:54:00.000Z","high":115884.85557152974,"low":115884.85557152974,"open":115884.85557152974,"close":115884.85557152974,"volume":2631.945017839292},{"analytics_id":154034467,"x":"2025-09-16T16:48:00.000Z","high":115858.88662420434,"low":115858.88662420434,"open":115858.88662420434,"close":115858.88662420434,"volume":3430.763182663271},{"analytics_id":154034320,"x":"2025-09-16T16:46:00.000Z","high":115847.79090281964,"low":115847.78767066641,"open":115847.78831941402,"close":115847.78767066641,"volume":11744.429054633387},{"analytics_id":154034273,"x":"2025-09-16T16:44:00.000Z","high":115808.69864728207,"low":115808.69864728207,"open":115808.69864728207,"close":115808.69864728207,"volume":3556.7701919280826},{"analytics_id":154034272,"x":"2025-09-16T16:45:00.000Z","high":115847.78784443809,"low":115808.69370225082,"open":115808.69953900902,"close":115847.78784443809,"volume":30728.91875556153},{"analytics_id":154034102,"x":"2025-09-16T16:41:00.000Z","high":115847.21981910561,"low":115847.21520838646,"open":115847.21520838646,"close":115847.21981910561,"volume":7261.445114786569},{"analytics_id":154034101,"x":"2025-09-16T16:42:00.000Z","high":115847.2170040183,"low":115847.21433953237,"open":115847.2170040183,"close":115847.21528947951,"volume":19043.107655551743},{"analytics_id":154033853,"x":"2025-09-16T16:37:00.000Z","high":115831.62491663333,"low":115831.62383939925,"open":115831.62491663333,"close":115831.62383939925,"volume":13443.700764639434},{"analytics_id":154033852,"x":"2025-09-16T16:38:00.000Z","high":115831.62299382844,"low":115831.61942621454,"open":115831.62299382844,"close":115831.61942621454,"volume":12179.046669597574},{"analytics_id":154033492,"x":"2025-09-16T16:32:00.000Z","high":115886.74845623941,"low":115886.74845623941,"open":115886.74845623941,"close":115886.74845623941,"volume":4201.74057812806},{"analytics_id":154033322,"x":"2025-09-16T16:29:00.000Z","high":115814.89339515944,"low":115814.89280450348,"open":115814.8932098556,"close":115814.89339515944,"volume":13922.88211479038},{"analytics_id":154033321,"x":"2025-09-16T16:30:00.000Z","high":115814.89571145728,"low":115804.48341702788,"open":115814.8940900488,"close":115804.48701854733,"volume":33016.31146579982},{"analytics_id":154033128,"x":"2025-09-16T16:27:00.000Z","high":115676.60893540127,"low":115676.60531472355,"open":115676.60592780955,"close":115676.60893540127,"volume":13859.147893078454},{"analytics_id":154033127,"x":"2025-09-16T16:26:00.000Z","high":115676.60881972466,"low":115676.60826447696,"open":115676.60826447696,"close":115676.60881972466,"volume":7483.714790612341},{"analytics_id":154033038,"x":"2025-09-16T16:25:00.000Z","high":115627.04695642836,"low":115627.04358011873,"open":115627.04455138589,"close":115627.04695642836,"volume":24106.10151427256},{"analytics_id":154032800,"x":"2025-09-16T16:22:00.000Z","high":115759.15899406902,"low":115759.15540553522,"open":115759.15540553522,"close":115759.15598433098,"volume":13527.168116983332},{"analytics_id":154032799,"x":"2025-09-16T16:21:00.000Z","high":115759.15798696438,"low":115759.15545183887,"open":115759.15798696438,"close":115759.15545183887,"volume":13006.641021216648},{"analytics_id":154032565,"x":"2025-09-16T16:18:00.000Z","high":115944.22105250761,"low":115944.22105250761,"open":115944.22105250761,"close":115944.22105250761,"volume":4663.912905158547},{"analytics_id":154032469,"x":"2025-09-16T16:13:00.000Z","high":115851.52589938877,"low":115851.52589938877,"open":115851.52589938877,"close":115851.52589938877,"volume":4047.7446395131474},{"analytics_id":154032468,"x":"2025-09-16T16:14:00.000Z","high":115851.52716217037,"low":115851.52277139766,"open":115851.52629328395,"close":115851.52277139766,"volume":19524.10624556036},{"analytics_id":154032197,"x":"2025-09-16T16:09:00.000Z","high":115786.74906440769,"low":115786.74456030331,"open":115786.74735076386,"close":115786.7455213333,"volume":28306.652329761004},{"analytics_id":154032123,"x":"2025-09-16T16:08:00.000Z","high":115789.04694597823,"low":115789.04196704943,"open":115789.0426849415,"close":115789.04694597823,"volume":23489.87699001087},{"analytics_id":154031658,"x":"2025-09-16T16:00:00.000Z","high":115768.37273202543,"low":115768.36943262689,"open":115768.37267414124,"close":115768.37104180723,"volume":24875.70936949389},{"analytics_id":154031366,"x":"2025-09-16T15:55:00.000Z","high":115469.07924093612,"low":115469.07924093612,"open":115469.07924093612,"close":115469.07924093612,"volume":5093.477131223842},{"analytics_id":154030642,"x":"2025-09-16T15:43:00.000Z","high":115322.90633173948,"low":115322.90258374519,"open":115322.90618181971,"close":115322.90401374915,"volume":22751.5177086606},{"analytics_id":154030385,"x":"2025-09-16T15:38:00.000Z","high":115250.2952018479,"low":115250.28972745912,"open":115250.28972745912,"close":115250.29311581765,"volume":28246.586095428393},{"analytics_id":154030265,"x":"2025-09-16T15:36:00.000Z","high":115184.05673933451,"low":115184.05203982517,"open":115184.05203982517,"close":115184.05571419644,"volume":11363.061374800807},{"analytics_id":154030264,"x":"2025-09-16T15:37:00.000Z","high":115184.05596760135,"low":115184.0521319724,"open":115184.0521319724,"close":115184.05596760135,"volume":12553.248144150464},{"analytics_id":154030103,"x":"2025-09-16T15:34:00.000Z","high":115167.13997712884,"low":115167.13451820666,"open":115167.13997712884,"close":115167.135669878,"volume":24189.083347043277},{"analytics_id":154030024,"x":"2025-09-16T15:33:00.000Z","high":115160.41594242213,"low":115160.41135903777,"open":115160.41518236342,"close":115160.41594242213,"volume":22075.980683588095},{"analytics_id":154029728,"x":"2025-09-16T15:28:00.000Z","high":115131.33276943593,"low":115131.33111154482,"open":115131.33111154482,"close":115131.33276943593,"volume":8924.482756421934},{"analytics_id":154029357,"x":"2025-09-16T15:22:00.000Z","high":115116.51451891543,"low":115116.51451891543,"open":115116.51451891543,"close":115116.51451891543,"volume":2724.2173394458537},{"analytics_id":154029181,"x":"2025-09-16T15:20:00.000Z","high":115059.40450596063,"low":115059.39959292428,"open":115059.39959292428,"close":115059.40450596063,"volume":6878.9611108669105},{"analytics_id":154029180,"x":"2025-09-16T15:19:00.000Z","high":115059.40261898648,"low":115059.40069749452,"open":115059.40069749452,"close":115059.40261898648,"volume":17534.565242741923},{"analytics_id":154028764,"x":"2025-09-16T15:10:00.000Z","high":115077.51437612069,"low":115077.50938175678,"open":115077.5139043029,"close":115077.51321383785,"volume":24188.46287586605},{"analytics_id":154028624,"x":"2025-09-16T15:08:00.000Z","high":115075.70617460484,"low":115075.70319414412,"open":115075.70586390044,"close":115075.70617460484,"volume":22773.959231472007},{"analytics_id":154028524,"x":"2025-09-16T15:06:00.000Z","high":115067.13456194675,"low":115067.13054610394,"open":115067.13456194675,"close":115067.1319384162,"volume":20764.30727469466},{"analytics_id":154028415,"x":"2025-09-16T15:04:00.000Z","high":115132.87017461761,"low":115132.86575351558,"open":115132.86575351558,"close":115132.86634069319,"volume":13829.899330451739},{"analytics_id":154028414,"x":"2025-09-16T15:05:00.000Z","high":115132.86979467915,"low":115118.41731970503,"open":115132.86814827917,"close":115118.419426372,"volume":21329.660628983293},{"analytics_id":154027691,"x":"2025-09-16T14:51:00.000Z","high":115209.46248973257,"low":115209.46027771094,"open":115209.46027771094,"close":115209.46248973257,"volume":9453.294705056356},{"analytics_id":154026925,"x":"2025-09-16T14:39:00.000Z","high":115113.39442544602,"low":115113.38896907137,"open":115113.389602195,"close":115113.38896907137,"volume":20203.891760766168},{"analytics_id":154026924,"x":"2025-09-16T14:38:00.000Z","high":115113.3915245886,"low":115113.3915245886,"open":115113.3915245886,"close":115113.3915245886,"volume":4900.62753062024},{"analytics_id":154026820,"x":"2025-09-16T14:37:00.000Z","high":115053.01595375691,"low":115053.01595375691,"open":115053.01595375691,"close":115053.01595375691,"volume":3561.8972580374316},{"analytics_id":154026184,"x":"2025-09-16T14:27:00.000Z","high":115163.81138960423,"low":115163.80659878989,"open":115163.81005370407,"close":115163.80963911438,"volume":25237.09164854382},{"analytics_id":154026013,"x":"2025-09-16T14:24:00.000Z","high":115062.4646404866,"low":115062.4617409126,"open":115062.46384655563,"close":115062.4617409126,"volume":23112.350150245933},{"analytics_id":154025800,"x":"2025-09-16T14:21:00.000Z","high":115002.07365080464,"low":115002.07025824356,"open":115002.07365080464,"close":115002.07070675163,"volume":20864.23465389896},{"analytics_id":154024759,"x":"2025-09-16T14:00:00.000Z","high":115121.60227614411,"low":115121.60227614411,"open":115121.60227614411,"close":115121.60227614411,"volume":3636.6400016126163},{"analytics_id":154024049,"x":"2025-09-16T13:48:00.000Z","high":114984.05094872246,"low":114984.04622287817,"open":114984.04710825533,"close":114984.05094872246,"volume":21303.275790944776},{"analytics_id":154023817,"x":"2025-09-16T13:44:00.000Z","high":115194.84012303321,"low":115194.83679390248,"open":115194.83732379871,"close":115194.8390056433,"volume":26013.730711556913},{"analytics_id":154023520,"x":"2025-09-16T13:39:00.000Z","high":115222.18592522481,"low":115222.18112045986,"open":115222.18485365853,"close":115222.18456560308,"volume":24953.06080028276},{"analytics_id":154023138,"x":"2025-09-16T13:33:00.000Z","high":115467.94105740612,"low":115465.2475168938,"open":115465.25020723404,"close":115467.94105740612,"volume":28842.424866438436},{"analytics_id":154022149,"x":"2025-09-16T13:14:00.000Z","high":115464.06701900398,"low":115464.06420168081,"open":115464.06445570177,"close":115464.06532168224,"volume":23763.1290088285},{"analytics_id":154021707,"x":"2025-09-16T13:07:00.000Z","high":115464.17125704854,"low":115464.16795477338,"open":115464.17118777004,"close":115464.17125704854,"volume":12393.818258785928}]}