[
  {
    "code": "AAPL",
    "time": "2026-02-06 09:30:00",
    "open": 150.01,
    "high": 150.03,
    "low": 149.96,
    "close": 149.96,
    "volume": 117653
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:31:00",
    "open": 150.19,
    "high": 150.29,
    "low": 150.12,
    "close": 150.18,
    "volume": 134769
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:32:00",
    "open": 150.35,
    "high": 150.48,
    "low": 150.29,
    "close": 150.33,
    "volume": 101483
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:33:00",
    "open": 150.25,
    "high": 150.39,
    "low": 150.13,
    "close": 150.16,
    "volume": 101830
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:34:00",
    "open": 150.0,
    "high": 150.02,
    "low": 149.89,
    "close": 149.95,
    "volume": 91075
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:35:00",
    "open": 150.64,
    "high": 150.71,
    "low": 150.57,
    "close": 150.65,
    "volume": 89718
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:36:00",
    "open": 150.54,
    "high": 150.64,
    "low": 150.52,
    "close": 150.59,
    "volume": 42719
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:37:00",
    "open": 150.72,
    "high": 150.76,
    "low": 150.67,
    "close": 150.76,
    "volume": 147321
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:38:00",
    "open": 150.57,
    "high": 150.69,
    "low": 150.56,
    "close": 150.61,
    "volume": 126502
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:39:00",
    "open": 150.8,
    "high": 150.85,
    "low": 150.7,
    "close": 150.76,
    "volume": 71729
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:40:00",
    "open": 150.94,
    "high": 150.98,
    "low": 150.91,
    "close": 150.94,
    "volume": 152294
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:41:00",
    "open": 150.9,
    "high": 151.04,
    "low": 150.84,
    "close": 150.98,
    "volume": 89332
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:42:00",
    "open": 151.09,
    "high": 151.12,
    "low": 151.0,
    "close": 151.12,
    "volume": 150338
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:43:00",
    "open": 151.21,
    "high": 151.24,
    "low": 151.19,
    "close": 151.24,
    "volume": 88494
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:44:00",
    "open": 150.83,
    "high": 150.88,
    "low": 150.83,
    "close": 150.86,
    "volume": 138055
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:45:00",
    "open": 151.32,
    "high": 151.38,
    "low": 151.29,
    "close": 151.29,
    "volume": 153029
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:46:00",
    "open": 151.26,
    "high": 151.31,
    "low": 151.16,
    "close": 151.26,
    "volume": 113010
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:47:00",
    "open": 151.39,
    "high": 151.45,
    "low": 151.32,
    "close": 151.39,
    "volume": 57882
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:48:00",
    "open": 151.49,
    "high": 151.6,
    "low": 151.42,
    "close": 151.51,
    "volume": 78498
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:49:00",
    "open": 151.9,
    "high": 151.93,
    "low": 151.85,
    "close": 151.88,
    "volume": 88656
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:50:00",
    "open": 151.37,
    "high": 151.42,
    "low": 151.34,
    "close": 151.42,
    "volume": 114804
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:51:00",
    "open": 151.79,
    "high": 151.86,
    "low": 151.69,
    "close": 151.76,
    "volume": 38559
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:52:00",
    "open": 151.95,
    "high": 151.97,
    "low": 151.89,
    "close": 151.89,
    "volume": 130343
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:53:00",
    "open": 151.95,
    "high": 152.04,
    "low": 151.81,
    "close": 151.89,
    "volume": 141159
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:54:00",
    "open": 152.05,
    "high": 152.18,
    "low": 151.99,
    "close": 152.12,
    "volume": 137978
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:55:00",
    "open": 152.09,
    "high": 152.12,
    "low": 152.08,
    "close": 152.12,
    "volume": 178645
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:56:00",
    "open": 152.06,
    "high": 152.08,
    "low": 152.0,
    "close": 152.08,
    "volume": 156735
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:57:00",
    "open": 152.03,
    "high": 152.06,
    "low": 151.88,
    "close": 152.02,
    "volume": 111257
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:58:00",
    "open": 152.26,
    "high": 152.28,
    "low": 152.22,
    "close": 152.23,
    "volume": 129629
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 09:59:00",
    "open": 152.34,
    "high": 152.37,
    "low": 152.27,
    "close": 152.37,
    "volume": 10414
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:00:00",
    "open": 152.44,
    "high": 152.47,
    "low": 152.36,
    "close": 152.42,
    "volume": 46555
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:01:00",
    "open": 152.39,
    "high": 152.44,
    "low": 152.34,
    "close": 152.38,
    "volume": 24945
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:02:00",
    "open": 152.51,
    "high": 152.52,
    "low": 152.43,
    "close": 152.5,
    "volume": 54565
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:03:00",
    "open": 152.45,
    "high": 152.5,
    "low": 152.35,
    "close": 152.48,
    "volume": 28180
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:04:00",
    "open": 152.56,
    "high": 152.6,
    "low": 152.53,
    "close": 152.56,
    "volume": 44510
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:05:00",
    "open": 152.47,
    "high": 152.6,
    "low": 152.41,
    "close": 152.48,
    "volume": 48715
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:06:00",
    "open": 152.37,
    "high": 152.49,
    "low": 152.34,
    "close": 152.34,
    "volume": 37389
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:07:00",
    "open": 152.35,
    "high": 152.35,
    "low": 152.31,
    "close": 152.34,
    "volume": 36620
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:08:00",
    "open": 152.35,
    "high": 152.41,
    "low": 152.32,
    "close": 152.35,
    "volume": 31249
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:09:00",
    "open": 152.34,
    "high": 152.36,
    "low": 152.29,
    "close": 152.34,
    "volume": 36921
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:10:00",
    "open": 152.31,
    "high": 152.37,
    "low": 152.2,
    "close": 152.27,
    "volume": 29572
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:11:00",
    "open": 152.44,
    "high": 152.49,
    "low": 152.41,
    "close": 152.41,
    "volume": 49226
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:12:00",
    "open": 152.5,
    "high": 152.62,
    "low": 152.39,
    "close": 152.47,
    "volume": 58348
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:13:00",
    "open": 152.38,
    "high": 152.46,
    "low": 152.36,
    "close": 152.42,
    "volume": 69177
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:14:00",
    "open": 152.25,
    "high": 152.27,
    "low": 152.2,
    "close": 152.25,
    "volume": 45346
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:15:00",
    "open": 152.28,
    "high": 152.3,
    "low": 152.25,
    "close": 152.25,
    "volume": 33679
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:16:00",
    "open": 152.38,
    "high": 152.41,
    "low": 152.34,
    "close": 152.34,
    "volume": 35781
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:17:00",
    "open": 152.19,
    "high": 152.19,
    "low": 152.18,
    "close": 152.18,
    "volume": 32428
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:18:00",
    "open": 152.35,
    "high": 152.39,
    "low": 152.32,
    "close": 152.35,
    "volume": 26308
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:19:00",
    "open": 152.32,
    "high": 152.33,
    "low": 152.31,
    "close": 152.31,
    "volume": 51745
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:20:00",
    "open": 152.25,
    "high": 152.26,
    "low": 152.21,
    "close": 152.22,
    "volume": 53749
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:21:00",
    "open": 152.21,
    "high": 152.22,
    "low": 152.13,
    "close": 152.15,
    "volume": 44922
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:22:00",
    "open": 152.1,
    "high": 152.13,
    "low": 152.08,
    "close": 152.11,
    "volume": 68576
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:23:00",
    "open": 152.22,
    "high": 152.25,
    "low": 152.09,
    "close": 152.16,
    "volume": 41645
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:24:00",
    "open": 151.97,
    "high": 151.99,
    "low": 151.92,
    "close": 151.92,
    "volume": 28776
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:25:00",
    "open": 152.23,
    "high": 152.24,
    "low": 152.19,
    "close": 152.19,
    "volume": 31842
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:26:00",
    "open": 152.06,
    "high": 152.12,
    "low": 152.02,
    "close": 152.12,
    "volume": 15169
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:27:00",
    "open": 152.2,
    "high": 152.2,
    "low": 152.18,
    "close": 152.2,
    "volume": 36510
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:28:00",
    "open": 151.97,
    "high": 152.03,
    "low": 151.96,
    "close": 151.99,
    "volume": 53262
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:29:00",
    "open": 152.2,
    "high": 152.25,
    "low": 152.13,
    "close": 152.21,
    "volume": 34254
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:30:00",
    "open": 152.27,
    "high": 152.27,
    "low": 152.26,
    "close": 152.26,
    "volume": 30793
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:31:00",
    "open": 152.23,
    "high": 152.29,
    "low": 152.2,
    "close": 152.23,
    "volume": 38183
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:32:00",
    "open": 152.14,
    "high": 152.2,
    "low": 152.13,
    "close": 152.15,
    "volume": 37809
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:33:00",
    "open": 151.98,
    "high": 152.01,
    "low": 151.84,
    "close": 151.9,
    "volume": 40284
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:34:00",
    "open": 152.02,
    "high": 152.11,
    "low": 151.94,
    "close": 152.0,
    "volume": 54762
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:35:00",
    "open": 152.18,
    "high": 152.21,
    "low": 152.12,
    "close": 152.17,
    "volume": 39920
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:36:00",
    "open": 152.05,
    "high": 152.08,
    "low": 152.04,
    "close": 152.07,
    "volume": 40272
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:37:00",
    "open": 152.21,
    "high": 152.22,
    "low": 152.19,
    "close": 152.19,
    "volume": 17594
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:38:00",
    "open": 152.03,
    "high": 152.14,
    "low": 151.93,
    "close": 152.06,
    "volume": 54523
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:39:00",
    "open": 152.03,
    "high": 152.04,
    "low": 152.01,
    "close": 152.01,
    "volume": 55643
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:40:00",
    "open": 152.14,
    "high": 152.14,
    "low": 152.05,
    "close": 152.13,
    "volume": 42305
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:41:00",
    "open": 151.84,
    "high": 151.92,
    "low": 151.83,
    "close": 151.86,
    "volume": 35562
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:42:00",
    "open": 151.93,
    "high": 151.93,
    "low": 151.89,
    "close": 151.93,
    "volume": 49984
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:43:00",
    "open": 152.11,
    "high": 152.14,
    "low": 152.09,
    "close": 152.1,
    "volume": 28937
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:44:00",
    "open": 152.09,
    "high": 152.13,
    "low": 152.06,
    "close": 152.07,
    "volume": 36507
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:45:00",
    "open": 151.77,
    "high": 151.78,
    "low": 151.76,
    "close": 151.76,
    "volume": 46956
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:46:00",
    "open": 151.93,
    "high": 152.03,
    "low": 151.84,
    "close": 151.95,
    "volume": 48768
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:47:00",
    "open": 151.79,
    "high": 151.8,
    "low": 151.75,
    "close": 151.8,
    "volume": 22185
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:48:00",
    "open": 151.99,
    "high": 152.02,
    "low": 151.92,
    "close": 151.99,
    "volume": 36857
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:49:00",
    "open": 152.0,
    "high": 152.08,
    "low": 151.95,
    "close": 151.98,
    "volume": 43855
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:50:00",
    "open": 151.92,
    "high": 151.99,
    "low": 151.87,
    "close": 151.95,
    "volume": 52191
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:51:00",
    "open": 151.99,
    "high": 152.0,
    "low": 151.95,
    "close": 151.96,
    "volume": 34403
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:52:00",
    "open": 151.8,
    "high": 151.82,
    "low": 151.77,
    "close": 151.77,
    "volume": 39872
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:53:00",
    "open": 151.7,
    "high": 151.77,
    "low": 151.67,
    "close": 151.71,
    "volume": 27663
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:54:00",
    "open": 151.72,
    "high": 151.81,
    "low": 151.65,
    "close": 151.71,
    "volume": 33664
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:55:00",
    "open": 151.78,
    "high": 151.83,
    "low": 151.72,
    "close": 151.79,
    "volume": 49398
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:56:00",
    "open": 151.89,
    "high": 151.95,
    "low": 151.83,
    "close": 151.88,
    "volume": 24473
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:57:00",
    "open": 151.94,
    "high": 151.98,
    "low": 151.91,
    "close": 151.94,
    "volume": 30629
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:58:00",
    "open": 151.82,
    "high": 151.85,
    "low": 151.79,
    "close": 151.8,
    "volume": 44168
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 10:59:00",
    "open": 151.88,
    "high": 151.94,
    "low": 151.85,
    "close": 151.94,
    "volume": 33790
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:00:00",
    "open": 151.82,
    "high": 151.83,
    "low": 151.74,
    "close": 151.77,
    "volume": 34241
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:01:00",
    "open": 151.89,
    "high": 151.92,
    "low": 151.84,
    "close": 151.89,
    "volume": 22155
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:02:00",
    "open": 151.83,
    "high": 151.85,
    "low": 151.81,
    "close": 151.83,
    "volume": 47849
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:03:00",
    "open": 151.81,
    "high": 151.82,
    "low": 151.77,
    "close": 151.8,
    "volume": 39661
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:04:00",
    "open": 151.79,
    "high": 151.84,
    "low": 151.74,
    "close": 151.77,
    "volume": 19618
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:05:00",
    "open": 151.81,
    "high": 151.85,
    "low": 151.79,
    "close": 151.85,
    "volume": 21599
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:06:00",
    "open": 151.83,
    "high": 151.86,
    "low": 151.81,
    "close": 151.81,
    "volume": 26281
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:07:00",
    "open": 151.88,
    "high": 151.96,
    "low": 151.84,
    "close": 151.89,
    "volume": 18354
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:08:00",
    "open": 151.85,
    "high": 151.87,
    "low": 151.82,
    "close": 151.86,
    "volume": 28074
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:09:00",
    "open": 151.85,
    "high": 151.91,
    "low": 151.81,
    "close": 151.87,
    "volume": 34495
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:10:00",
    "open": 151.92,
    "high": 151.96,
    "low": 151.85,
    "close": 151.91,
    "volume": 17858
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:11:00",
    "open": 151.94,
    "high": 151.97,
    "low": 151.93,
    "close": 151.97,
    "volume": 27146
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:12:00",
    "open": 151.84,
    "high": 151.84,
    "low": 151.78,
    "close": 151.81,
    "volume": 22624
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:13:00",
    "open": 151.85,
    "high": 151.87,
    "low": 151.8,
    "close": 151.87,
    "volume": 28100
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:14:00",
    "open": 151.82,
    "high": 151.82,
    "low": 151.78,
    "close": 151.78,
    "volume": 18332
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:15:00",
    "open": 151.81,
    "high": 151.93,
    "low": 151.81,
    "close": 151.84,
    "volume": 29752
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:16:00",
    "open": 151.92,
    "high": 151.94,
    "low": 151.91,
    "close": 151.91,
    "volume": 9249
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:17:00",
    "open": 152.08,
    "high": 152.15,
    "low": 152.05,
    "close": 152.07,
    "volume": 31248
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:18:00",
    "open": 151.86,
    "high": 151.86,
    "low": 151.79,
    "close": 151.84,
    "volume": 9883
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:19:00",
    "open": 151.84,
    "high": 151.85,
    "low": 151.78,
    "close": 151.8,
    "volume": 24917
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:20:00",
    "open": 151.9,
    "high": 151.9,
    "low": 151.88,
    "close": 151.9,
    "volume": 30152
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:21:00",
    "open": 151.85,
    "high": 151.89,
    "low": 151.84,
    "close": 151.84,
    "volume": 35515
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:22:00",
    "open": 151.94,
    "high": 151.97,
    "low": 151.91,
    "close": 151.91,
    "volume": 21558
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:23:00",
    "open": 151.92,
    "high": 151.93,
    "low": 151.9,
    "close": 151.91,
    "volume": 24241
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:24:00",
    "open": 151.92,
    "high": 151.94,
    "low": 151.91,
    "close": 151.94,
    "volume": 33565
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:25:00",
    "open": 151.92,
    "high": 151.95,
    "low": 151.89,
    "close": 151.91,
    "volume": 27686
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:26:00",
    "open": 151.84,
    "high": 151.86,
    "low": 151.81,
    "close": 151.81,
    "volume": 23263
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:27:00",
    "open": 151.81,
    "high": 151.87,
    "low": 151.75,
    "close": 151.81,
    "volume": 21094
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:28:00",
    "open": 152.02,
    "high": 152.05,
    "low": 152.0,
    "close": 152.05,
    "volume": 20473
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:29:00",
    "open": 152.0,
    "high": 152.05,
    "low": 151.92,
    "close": 152.02,
    "volume": 22919
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:30:00",
    "open": 151.79,
    "high": 151.82,
    "low": 151.79,
    "close": 151.81,
    "volume": 17197
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:31:00",
    "open": 151.81,
    "high": 151.86,
    "low": 151.79,
    "close": 151.83,
    "volume": 29113
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:32:00",
    "open": 151.91,
    "high": 151.97,
    "low": 151.88,
    "close": 151.9,
    "volume": 29612
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:33:00",
    "open": 151.98,
    "high": 152.0,
    "low": 151.91,
    "close": 151.97,
    "volume": 28664
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:34:00",
    "open": 151.85,
    "high": 151.87,
    "low": 151.76,
    "close": 151.86,
    "volume": 24329
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:35:00",
    "open": 151.78,
    "high": 151.83,
    "low": 151.77,
    "close": 151.77,
    "volume": 36795
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:36:00",
    "open": 151.87,
    "high": 151.9,
    "low": 151.74,
    "close": 151.81,
    "volume": 23104
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:37:00",
    "open": 151.84,
    "high": 151.85,
    "low": 151.81,
    "close": 151.83,
    "volume": 16206
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:38:00",
    "open": 152.0,
    "high": 152.02,
    "low": 151.96,
    "close": 152.0,
    "volume": 29156
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:39:00",
    "open": 151.9,
    "high": 151.93,
    "low": 151.85,
    "close": 151.93,
    "volume": 32656
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:40:00",
    "open": 152.0,
    "high": 152.02,
    "low": 151.99,
    "close": 152.0,
    "volume": 18937
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:41:00",
    "open": 151.99,
    "high": 152.0,
    "low": 151.95,
    "close": 151.96,
    "volume": 26729
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:42:00",
    "open": 151.89,
    "high": 151.89,
    "low": 151.83,
    "close": 151.87,
    "volume": 31145
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:43:00",
    "open": 151.9,
    "high": 151.91,
    "low": 151.86,
    "close": 151.9,
    "volume": 18965
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:44:00",
    "open": 151.9,
    "high": 151.91,
    "low": 151.87,
    "close": 151.88,
    "volume": 24509
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:45:00",
    "open": 152.01,
    "high": 152.07,
    "low": 152.0,
    "close": 152.01,
    "volume": 24710
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:46:00",
    "open": 152.23,
    "high": 152.26,
    "low": 152.2,
    "close": 152.2,
    "volume": 13515
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:47:00",
    "open": 151.99,
    "high": 152.01,
    "low": 151.95,
    "close": 151.97,
    "volume": 27147
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:48:00",
    "open": 152.03,
    "high": 152.09,
    "low": 151.97,
    "close": 152.03,
    "volume": 29462
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:49:00",
    "open": 152.12,
    "high": 152.14,
    "low": 152.09,
    "close": 152.1,
    "volume": 26768
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:50:00",
    "open": 151.93,
    "high": 151.95,
    "low": 151.93,
    "close": 151.93,
    "volume": 14566
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:51:00",
    "open": 152.12,
    "high": 152.17,
    "low": 152.11,
    "close": 152.15,
    "volume": 16873
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:52:00",
    "open": 151.91,
    "high": 151.93,
    "low": 151.82,
    "close": 151.89,
    "volume": 19499
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:53:00",
    "open": 151.8,
    "high": 151.82,
    "low": 151.71,
    "close": 151.8,
    "volume": 26350
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:54:00",
    "open": 151.99,
    "high": 152.02,
    "low": 151.94,
    "close": 152.01,
    "volume": 19057
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:55:00",
    "open": 151.92,
    "high": 151.94,
    "low": 151.82,
    "close": 151.89,
    "volume": 21402
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:56:00",
    "open": 152.03,
    "high": 152.04,
    "low": 152.02,
    "close": 152.02,
    "volume": 18461
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:57:00",
    "open": 151.93,
    "high": 151.97,
    "low": 151.89,
    "close": 151.92,
    "volume": 21081
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:58:00",
    "open": 152.02,
    "high": 152.05,
    "low": 152.01,
    "close": 152.01,
    "volume": 31721
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 11:59:00",
    "open": 151.93,
    "high": 151.93,
    "low": 151.84,
    "close": 151.88,
    "volume": 22497
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:00:00",
    "open": 151.85,
    "high": 151.92,
    "low": 151.82,
    "close": 151.88,
    "volume": 29379
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:01:00",
    "open": 151.95,
    "high": 152.02,
    "low": 151.95,
    "close": 151.96,
    "volume": 21624
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:02:00",
    "open": 151.98,
    "high": 152.01,
    "low": 151.91,
    "close": 151.95,
    "volume": 26570
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:03:00",
    "open": 151.97,
    "high": 152.01,
    "low": 151.95,
    "close": 151.97,
    "volume": 42937
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:04:00",
    "open": 151.93,
    "high": 151.96,
    "low": 151.86,
    "close": 151.96,
    "volume": 21990
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:05:00",
    "open": 151.99,
    "high": 152.08,
    "low": 151.97,
    "close": 152.03,
    "volume": 19215
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:06:00",
    "open": 152.07,
    "high": 152.09,
    "low": 152.04,
    "close": 152.06,
    "volume": 41572
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:07:00",
    "open": 152.08,
    "high": 152.14,
    "low": 152.07,
    "close": 152.14,
    "volume": 20107
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:08:00",
    "open": 152.04,
    "high": 152.06,
    "low": 152.0,
    "close": 152.03,
    "volume": 21686
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:09:00",
    "open": 152.14,
    "high": 152.18,
    "low": 152.11,
    "close": 152.17,
    "volume": 29122
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:10:00",
    "open": 151.89,
    "high": 151.92,
    "low": 151.86,
    "close": 151.87,
    "volume": 23378
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:11:00",
    "open": 152.01,
    "high": 152.06,
    "low": 152.0,
    "close": 152.0,
    "volume": 26731
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:12:00",
    "open": 151.97,
    "high": 152.01,
    "low": 151.95,
    "close": 151.99,
    "volume": 24287
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:13:00",
    "open": 152.04,
    "high": 152.08,
    "low": 151.93,
    "close": 152.02,
    "volume": 23320
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:14:00",
    "open": 151.84,
    "high": 151.89,
    "low": 151.8,
    "close": 151.85,
    "volume": 14499
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:15:00",
    "open": 152.05,
    "high": 152.11,
    "low": 152.05,
    "close": 152.06,
    "volume": 19801
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:16:00",
    "open": 152.07,
    "high": 152.07,
    "low": 152.03,
    "close": 152.06,
    "volume": 21210
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:17:00",
    "open": 152.21,
    "high": 152.27,
    "low": 152.18,
    "close": 152.23,
    "volume": 34212
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:18:00",
    "open": 152.17,
    "high": 152.17,
    "low": 152.11,
    "close": 152.16,
    "volume": 27982
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:19:00",
    "open": 152.23,
    "high": 152.33,
    "low": 152.23,
    "close": 152.24,
    "volume": 25068
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:20:00",
    "open": 152.08,
    "high": 152.18,
    "low": 152.07,
    "close": 152.07,
    "volume": 29464
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:21:00",
    "open": 152.09,
    "high": 152.14,
    "low": 152.09,
    "close": 152.13,
    "volume": 24578
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:22:00",
    "open": 152.19,
    "high": 152.2,
    "low": 152.11,
    "close": 152.18,
    "volume": 22840
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:23:00",
    "open": 152.12,
    "high": 152.19,
    "low": 152.11,
    "close": 152.14,
    "volume": 35044
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:24:00",
    "open": 152.02,
    "high": 152.05,
    "low": 151.99,
    "close": 152.03,
    "volume": 20304
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:25:00",
    "open": 152.08,
    "high": 152.17,
    "low": 152.06,
    "close": 152.09,
    "volume": 27675
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:26:00",
    "open": 152.03,
    "high": 152.06,
    "low": 152.03,
    "close": 152.03,
    "volume": 47630
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:27:00",
    "open": 152.13,
    "high": 152.19,
    "low": 152.08,
    "close": 152.11,
    "volume": 41736
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:28:00",
    "open": 152.15,
    "high": 152.17,
    "low": 152.12,
    "close": 152.17,
    "volume": 20753
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:29:00",
    "open": 152.14,
    "high": 152.17,
    "low": 152.11,
    "close": 152.14,
    "volume": 29359
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:30:00",
    "open": 152.12,
    "high": 152.14,
    "low": 152.1,
    "close": 152.11,
    "volume": 24444
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:31:00",
    "open": 152.09,
    "high": 152.12,
    "low": 152.06,
    "close": 152.1,
    "volume": 27694
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:32:00",
    "open": 152.13,
    "high": 152.2,
    "low": 152.12,
    "close": 152.14,
    "volume": 25585
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:33:00",
    "open": 152.0,
    "high": 152.05,
    "low": 151.95,
    "close": 152.03,
    "volume": 19038
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:34:00",
    "open": 152.17,
    "high": 152.19,
    "low": 152.14,
    "close": 152.16,
    "volume": 35639
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:35:00",
    "open": 152.05,
    "high": 152.06,
    "low": 152.03,
    "close": 152.05,
    "volume": 30886
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:36:00",
    "open": 152.01,
    "high": 152.06,
    "low": 151.94,
    "close": 152.03,
    "volume": 14147
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:37:00",
    "open": 152.04,
    "high": 152.05,
    "low": 152.03,
    "close": 152.03,
    "volume": 31172
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:38:00",
    "open": 152.23,
    "high": 152.27,
    "low": 152.21,
    "close": 152.25,
    "volume": 32207
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:39:00",
    "open": 151.95,
    "high": 151.97,
    "low": 151.88,
    "close": 151.94,
    "volume": 31772
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:40:00",
    "open": 152.07,
    "high": 152.09,
    "low": 152.06,
    "close": 152.06,
    "volume": 31746
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:41:00",
    "open": 152.05,
    "high": 152.07,
    "low": 152.01,
    "close": 152.03,
    "volume": 15923
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:42:00",
    "open": 152.15,
    "high": 152.18,
    "low": 152.12,
    "close": 152.14,
    "volume": 21205
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:43:00",
    "open": 152.19,
    "high": 152.28,
    "low": 152.15,
    "close": 152.19,
    "volume": 7540
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:44:00",
    "open": 152.14,
    "high": 152.2,
    "low": 152.09,
    "close": 152.13,
    "volume": 22697
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:45:00",
    "open": 152.04,
    "high": 152.12,
    "low": 151.99,
    "close": 152.03,
    "volume": 31114
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:46:00",
    "open": 152.29,
    "high": 152.37,
    "low": 152.26,
    "close": 152.32,
    "volume": 31131
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:47:00",
    "open": 152.07,
    "high": 152.08,
    "low": 152.0,
    "close": 152.07,
    "volume": 19946
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:48:00",
    "open": 152.1,
    "high": 152.14,
    "low": 152.1,
    "close": 152.14,
    "volume": 11692
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:49:00",
    "open": 152.21,
    "high": 152.24,
    "low": 152.19,
    "close": 152.19,
    "volume": 20677
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:50:00",
    "open": 152.21,
    "high": 152.22,
    "low": 152.16,
    "close": 152.19,
    "volume": 24727
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:51:00",
    "open": 152.12,
    "high": 152.13,
    "low": 152.12,
    "close": 152.12,
    "volume": 27371
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:52:00",
    "open": 152.14,
    "high": 152.16,
    "low": 152.11,
    "close": 152.12,
    "volume": 27971
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:53:00",
    "open": 152.25,
    "high": 152.27,
    "low": 152.21,
    "close": 152.27,
    "volume": 11471
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:54:00",
    "open": 152.2,
    "high": 152.22,
    "low": 152.18,
    "close": 152.19,
    "volume": 16542
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:55:00",
    "open": 152.11,
    "high": 152.15,
    "low": 152.08,
    "close": 152.11,
    "volume": 37466
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:56:00",
    "open": 152.21,
    "high": 152.24,
    "low": 152.14,
    "close": 152.2,
    "volume": 39887
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:57:00",
    "open": 152.15,
    "high": 152.24,
    "low": 152.12,
    "close": 152.21,
    "volume": 17046
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:58:00",
    "open": 152.22,
    "high": 152.23,
    "low": 152.2,
    "close": 152.23,
    "volume": 22581
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 12:59:00",
    "open": 152.15,
    "high": 152.15,
    "low": 152.11,
    "close": 152.15,
    "volume": 19462
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:00:00",
    "open": 152.44,
    "high": 152.47,
    "low": 152.38,
    "close": 152.43,
    "volume": 72131
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:01:00",
    "open": 152.31,
    "high": 152.33,
    "low": 152.22,
    "close": 152.26,
    "volume": 36256
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:02:00",
    "open": 152.51,
    "high": 152.55,
    "low": 152.48,
    "close": 152.52,
    "volume": 53436
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:03:00",
    "open": 152.21,
    "high": 152.28,
    "low": 152.19,
    "close": 152.19,
    "volume": 31863
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:04:00",
    "open": 152.2,
    "high": 152.25,
    "low": 152.18,
    "close": 152.2,
    "volume": 32698
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:05:00",
    "open": 151.98,
    "high": 152.04,
    "low": 151.95,
    "close": 152.04,
    "volume": 80328
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:06:00",
    "open": 152.24,
    "high": 152.24,
    "low": 152.22,
    "close": 152.23,
    "volume": 65729
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:07:00",
    "open": 152.01,
    "high": 152.03,
    "low": 151.99,
    "close": 152.0,
    "volume": 56023
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:08:00",
    "open": 152.37,
    "high": 152.58,
    "low": 152.33,
    "close": 152.45,
    "volume": 82238
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:09:00",
    "open": 152.26,
    "high": 152.31,
    "low": 152.14,
    "close": 152.3,
    "volume": 49490
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:10:00",
    "open": 152.32,
    "high": 152.37,
    "low": 152.31,
    "close": 152.36,
    "volume": 72813
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:11:00",
    "open": 152.46,
    "high": 152.5,
    "low": 152.43,
    "close": 152.5,
    "volume": 73432
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:12:00",
    "open": 152.36,
    "high": 152.4,
    "low": 152.32,
    "close": 152.39,
    "volume": 67717
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:13:00",
    "open": 152.21,
    "high": 152.25,
    "low": 152.17,
    "close": 152.25,
    "volume": 72179
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:14:00",
    "open": 152.17,
    "high": 152.21,
    "low": 152.14,
    "close": 152.2,
    "volume": 90641
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:15:00",
    "open": 152.29,
    "high": 152.35,
    "low": 152.26,
    "close": 152.29,
    "volume": 78833
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:16:00",
    "open": 152.33,
    "high": 152.35,
    "low": 152.26,
    "close": 152.31,
    "volume": 67907
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:17:00",
    "open": 152.52,
    "high": 152.53,
    "low": 152.51,
    "close": 152.53,
    "volume": 42707
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:18:00",
    "open": 152.31,
    "high": 152.33,
    "low": 152.3,
    "close": 152.31,
    "volume": 66167
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:19:00",
    "open": 152.15,
    "high": 152.18,
    "low": 152.12,
    "close": 152.14,
    "volume": 51629
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:20:00",
    "open": 152.51,
    "high": 152.57,
    "low": 152.44,
    "close": 152.5,
    "volume": 53788
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:21:00",
    "open": 152.39,
    "high": 152.44,
    "low": 152.24,
    "close": 152.39,
    "volume": 72991
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:22:00",
    "open": 152.49,
    "high": 152.53,
    "low": 152.48,
    "close": 152.53,
    "volume": 38611
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:23:00",
    "open": 152.6,
    "high": 152.68,
    "low": 152.55,
    "close": 152.61,
    "volume": 91265
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:24:00",
    "open": 152.4,
    "high": 152.51,
    "low": 152.37,
    "close": 152.42,
    "volume": 48303
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:25:00",
    "open": 152.29,
    "high": 152.36,
    "low": 152.25,
    "close": 152.29,
    "volume": 81730
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:26:00",
    "open": 152.37,
    "high": 152.43,
    "low": 152.29,
    "close": 152.39,
    "volume": 19341
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:27:00",
    "open": 152.57,
    "high": 152.61,
    "low": 152.55,
    "close": 152.56,
    "volume": 75687
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:28:00",
    "open": 152.45,
    "high": 152.49,
    "low": 152.4,
    "close": 152.41,
    "volume": 52002
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:29:00",
    "open": 152.43,
    "high": 152.51,
    "low": 152.37,
    "close": 152.43,
    "volume": 67259
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:30:00",
    "open": 152.49,
    "high": 152.57,
    "low": 152.48,
    "close": 152.48,
    "volume": 40487
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:31:00",
    "open": 152.51,
    "high": 152.52,
    "low": 152.49,
    "close": 152.5,
    "volume": 41508
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:32:00",
    "open": 152.64,
    "high": 152.64,
    "low": 152.54,
    "close": 152.54,
    "volume": 74711
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:33:00",
    "open": 152.25,
    "high": 152.28,
    "low": 152.19,
    "close": 152.2,
    "volume": 48301
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:34:00",
    "open": 152.5,
    "high": 152.54,
    "low": 152.47,
    "close": 152.54,
    "volume": 70736
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:35:00",
    "open": 152.54,
    "high": 152.57,
    "low": 152.47,
    "close": 152.57,
    "volume": 71509
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:36:00",
    "open": 152.56,
    "high": 152.81,
    "low": 152.49,
    "close": 152.65,
    "volume": 73784
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:37:00",
    "open": 152.52,
    "high": 152.56,
    "low": 152.47,
    "close": 152.48,
    "volume": 58450
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:38:00",
    "open": 152.52,
    "high": 152.62,
    "low": 152.48,
    "close": 152.49,
    "volume": 40502
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:39:00",
    "open": 152.43,
    "high": 152.5,
    "low": 152.39,
    "close": 152.39,
    "volume": 54809
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:40:00",
    "open": 152.43,
    "high": 152.49,
    "low": 152.38,
    "close": 152.49,
    "volume": 98353
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:41:00",
    "open": 152.62,
    "high": 152.65,
    "low": 152.55,
    "close": 152.65,
    "volume": 51413
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:42:00",
    "open": 152.6,
    "high": 152.62,
    "low": 152.54,
    "close": 152.62,
    "volume": 83471
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:43:00",
    "open": 152.6,
    "high": 152.61,
    "low": 152.49,
    "close": 152.57,
    "volume": 45295
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:44:00",
    "open": 152.52,
    "high": 152.57,
    "low": 152.51,
    "close": 152.51,
    "volume": 101097
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:45:00",
    "open": 152.41,
    "high": 152.46,
    "low": 152.31,
    "close": 152.43,
    "volume": 76563
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:46:00",
    "open": 152.45,
    "high": 152.5,
    "low": 152.41,
    "close": 152.41,
    "volume": 65210
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:47:00",
    "open": 152.67,
    "high": 152.69,
    "low": 152.61,
    "close": 152.67,
    "volume": 31983
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:48:00",
    "open": 152.64,
    "high": 152.65,
    "low": 152.6,
    "close": 152.62,
    "volume": 41240
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:49:00",
    "open": 152.37,
    "high": 152.44,
    "low": 152.28,
    "close": 152.34,
    "volume": 97684
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:50:00",
    "open": 152.49,
    "high": 152.61,
    "low": 152.48,
    "close": 152.57,
    "volume": 77113
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:51:00",
    "open": 152.37,
    "high": 152.48,
    "low": 152.3,
    "close": 152.37,
    "volume": 66897
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:52:00",
    "open": 152.51,
    "high": 152.58,
    "low": 152.45,
    "close": 152.5,
    "volume": 61295
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:53:00",
    "open": 152.56,
    "high": 152.62,
    "low": 152.46,
    "close": 152.53,
    "volume": 47304
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:54:00",
    "open": 152.94,
    "high": 152.98,
    "low": 152.86,
    "close": 152.94,
    "volume": 79302
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:55:00",
    "open": 152.67,
    "high": 152.75,
    "low": 152.63,
    "close": 152.69,
    "volume": 55877
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:56:00",
    "open": 152.9,
    "high": 152.93,
    "low": 152.84,
    "close": 152.84,
    "volume": 42836
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:57:00",
    "open": 152.46,
    "high": 152.54,
    "low": 152.45,
    "close": 152.45,
    "volume": 75158
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:58:00",
    "open": 152.74,
    "high": 152.84,
    "low": 152.67,
    "close": 152.74,
    "volume": 81843
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 13:59:00",
    "open": 152.73,
    "high": 152.8,
    "low": 152.72,
    "close": 152.77,
    "volume": 47826
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:00:00",
    "open": 152.63,
    "high": 152.67,
    "low": 152.56,
    "close": 152.56,
    "volume": 67388
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:01:00",
    "open": 152.46,
    "high": 152.56,
    "low": 152.42,
    "close": 152.42,
    "volume": 60640
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:02:00",
    "open": 152.49,
    "high": 152.6,
    "low": 152.43,
    "close": 152.5,
    "volume": 81858
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:03:00",
    "open": 152.68,
    "high": 152.74,
    "low": 152.56,
    "close": 152.65,
    "volume": 39640
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:04:00",
    "open": 152.51,
    "high": 152.51,
    "low": 152.45,
    "close": 152.49,
    "volume": 62271
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:05:00",
    "open": 152.53,
    "high": 152.62,
    "low": 152.53,
    "close": 152.57,
    "volume": 41145
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:06:00",
    "open": 152.6,
    "high": 152.66,
    "low": 152.58,
    "close": 152.6,
    "volume": 93244
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:07:00",
    "open": 152.77,
    "high": 152.78,
    "low": 152.69,
    "close": 152.73,
    "volume": 64955
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:08:00",
    "open": 152.58,
    "high": 152.66,
    "low": 152.56,
    "close": 152.58,
    "volume": 78185
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:09:00",
    "open": 152.72,
    "high": 152.78,
    "low": 152.66,
    "close": 152.72,
    "volume": 31411
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:10:00",
    "open": 152.78,
    "high": 152.83,
    "low": 152.78,
    "close": 152.82,
    "volume": 60452
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:11:00",
    "open": 152.8,
    "high": 152.87,
    "low": 152.78,
    "close": 152.83,
    "volume": 59356
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:12:00",
    "open": 152.76,
    "high": 152.77,
    "low": 152.69,
    "close": 152.76,
    "volume": 63029
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:13:00",
    "open": 152.82,
    "high": 152.91,
    "low": 152.71,
    "close": 152.77,
    "volume": 48524
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:14:00",
    "open": 152.78,
    "high": 152.8,
    "low": 152.76,
    "close": 152.77,
    "volume": 68784
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:15:00",
    "open": 152.63,
    "high": 152.64,
    "low": 152.6,
    "close": 152.63,
    "volume": 38197
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:16:00",
    "open": 152.59,
    "high": 152.64,
    "low": 152.57,
    "close": 152.62,
    "volume": 89842
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:17:00",
    "open": 152.54,
    "high": 152.57,
    "low": 152.49,
    "close": 152.52,
    "volume": 32337
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:18:00",
    "open": 152.68,
    "high": 152.72,
    "low": 152.64,
    "close": 152.64,
    "volume": 85638
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:19:00",
    "open": 152.72,
    "high": 152.76,
    "low": 152.68,
    "close": 152.68,
    "volume": 35393
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:20:00",
    "open": 152.68,
    "high": 152.68,
    "low": 152.65,
    "close": 152.66,
    "volume": 55823
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:21:00",
    "open": 152.9,
    "high": 152.92,
    "low": 152.83,
    "close": 152.9,
    "volume": 33548
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:22:00",
    "open": 152.8,
    "high": 152.88,
    "low": 152.78,
    "close": 152.86,
    "volume": 58652
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:23:00",
    "open": 152.63,
    "high": 152.71,
    "low": 152.57,
    "close": 152.6,
    "volume": 60085
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:24:00",
    "open": 152.85,
    "high": 152.91,
    "low": 152.74,
    "close": 152.81,
    "volume": 31410
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:25:00",
    "open": 152.76,
    "high": 152.79,
    "low": 152.69,
    "close": 152.77,
    "volume": 64574
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:26:00",
    "open": 152.97,
    "high": 153.03,
    "low": 152.91,
    "close": 153.01,
    "volume": 39667
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:27:00",
    "open": 152.87,
    "high": 152.88,
    "low": 152.8,
    "close": 152.82,
    "volume": 65136
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:28:00",
    "open": 152.89,
    "high": 152.93,
    "low": 152.89,
    "close": 152.93,
    "volume": 48122
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:29:00",
    "open": 152.82,
    "high": 152.87,
    "low": 152.81,
    "close": 152.86,
    "volume": 60207
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:30:00",
    "open": 152.9,
    "high": 153.02,
    "low": 152.83,
    "close": 152.9,
    "volume": 44379
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:31:00",
    "open": 152.62,
    "high": 152.71,
    "low": 152.57,
    "close": 152.64,
    "volume": 66589
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:32:00",
    "open": 152.88,
    "high": 152.91,
    "low": 152.88,
    "close": 152.91,
    "volume": 43050
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:33:00",
    "open": 152.99,
    "high": 153.07,
    "low": 152.95,
    "close": 152.97,
    "volume": 49705
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:34:00",
    "open": 152.88,
    "high": 152.96,
    "low": 152.84,
    "close": 152.92,
    "volume": 78703
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:35:00",
    "open": 152.89,
    "high": 152.91,
    "low": 152.86,
    "close": 152.86,
    "volume": 85542
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:36:00",
    "open": 152.83,
    "high": 152.86,
    "low": 152.83,
    "close": 152.86,
    "volume": 54553
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:37:00",
    "open": 153.0,
    "high": 153.03,
    "low": 152.99,
    "close": 153.03,
    "volume": 71242
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:38:00",
    "open": 152.88,
    "high": 152.95,
    "low": 152.87,
    "close": 152.92,
    "volume": 70859
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:39:00",
    "open": 153.06,
    "high": 153.07,
    "low": 153.05,
    "close": 153.06,
    "volume": 49819
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:40:00",
    "open": 152.86,
    "high": 152.89,
    "low": 152.79,
    "close": 152.85,
    "volume": 39944
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:41:00",
    "open": 152.83,
    "high": 152.88,
    "low": 152.75,
    "close": 152.86,
    "volume": 47215
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:42:00",
    "open": 152.99,
    "high": 153.04,
    "low": 152.98,
    "close": 152.98,
    "volume": 65186
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:43:00",
    "open": 153.02,
    "high": 153.03,
    "low": 152.98,
    "close": 152.98,
    "volume": 58336
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:44:00",
    "open": 152.85,
    "high": 152.93,
    "low": 152.84,
    "close": 152.84,
    "volume": 45389
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:45:00",
    "open": 152.88,
    "high": 152.97,
    "low": 152.84,
    "close": 152.91,
    "volume": 39724
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:46:00",
    "open": 153.14,
    "high": 153.19,
    "low": 153.13,
    "close": 153.16,
    "volume": 27350
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:47:00",
    "open": 152.91,
    "high": 152.95,
    "low": 152.89,
    "close": 152.95,
    "volume": 53505
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:48:00",
    "open": 153.06,
    "high": 153.09,
    "low": 153.02,
    "close": 153.09,
    "volume": 66323
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:49:00",
    "open": 152.96,
    "high": 153.0,
    "low": 152.9,
    "close": 152.94,
    "volume": 57013
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:50:00",
    "open": 153.17,
    "high": 153.21,
    "low": 153.16,
    "close": 153.19,
    "volume": 58981
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:51:00",
    "open": 153.14,
    "high": 153.21,
    "low": 153.11,
    "close": 153.15,
    "volume": 43164
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:52:00",
    "open": 153.01,
    "high": 153.02,
    "low": 152.95,
    "close": 152.97,
    "volume": 75563
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:53:00",
    "open": 153.21,
    "high": 153.24,
    "low": 153.15,
    "close": 153.19,
    "volume": 43232
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:54:00",
    "open": 152.98,
    "high": 153.06,
    "low": 152.96,
    "close": 153.03,
    "volume": 32335
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:55:00",
    "open": 153.11,
    "high": 153.12,
    "low": 153.04,
    "close": 153.07,
    "volume": 64424
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:56:00",
    "open": 153.0,
    "high": 153.02,
    "low": 152.94,
    "close": 153.02,
    "volume": 32183
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:57:00",
    "open": 152.97,
    "high": 153.08,
    "low": 152.93,
    "close": 153.04,
    "volume": 63548
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:58:00",
    "open": 153.03,
    "high": 153.11,
    "low": 152.99,
    "close": 152.99,
    "volume": 47893
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 14:59:00",
    "open": 153.21,
    "high": 153.26,
    "low": 153.15,
    "close": 153.2,
    "volume": 48775
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:00:00",
    "open": 152.87,
    "high": 152.89,
    "low": 152.83,
    "close": 152.89,
    "volume": 59168
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:01:00",
    "open": 153.05,
    "high": 153.07,
    "low": 152.95,
    "close": 153.01,
    "volume": 78160
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:02:00",
    "open": 152.91,
    "high": 152.94,
    "low": 152.91,
    "close": 152.92,
    "volume": 78950
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:03:00",
    "open": 153.01,
    "high": 153.11,
    "low": 152.96,
    "close": 153.0,
    "volume": 158973
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:04:00",
    "open": 152.95,
    "high": 152.96,
    "low": 152.84,
    "close": 152.93,
    "volume": 166104
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:05:00",
    "open": 153.02,
    "high": 153.04,
    "low": 152.98,
    "close": 152.99,
    "volume": 82904
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:06:00",
    "open": 152.85,
    "high": 152.89,
    "low": 152.78,
    "close": 152.82,
    "volume": 29043
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:07:00",
    "open": 153.11,
    "high": 153.2,
    "low": 153.0,
    "close": 153.13,
    "volume": 114394
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:08:00",
    "open": 153.02,
    "high": 153.07,
    "low": 152.98,
    "close": 153.02,
    "volume": 105726
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:09:00",
    "open": 153.26,
    "high": 153.27,
    "low": 153.21,
    "close": 153.26,
    "volume": 73950
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:10:00",
    "open": 153.32,
    "high": 153.35,
    "low": 153.31,
    "close": 153.34,
    "volume": 106606
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:11:00",
    "open": 153.15,
    "high": 153.17,
    "low": 153.02,
    "close": 153.16,
    "volume": 142477
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:12:00",
    "open": 153.26,
    "high": 153.27,
    "low": 153.19,
    "close": 153.24,
    "volume": 89444
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:13:00",
    "open": 153.26,
    "high": 153.33,
    "low": 153.21,
    "close": 153.27,
    "volume": 81578
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:14:00",
    "open": 153.1,
    "high": 153.22,
    "low": 153.04,
    "close": 153.18,
    "volume": 123472
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:15:00",
    "open": 153.11,
    "high": 153.17,
    "low": 153.06,
    "close": 153.11,
    "volume": 163043
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:16:00",
    "open": 153.12,
    "high": 153.17,
    "low": 153.08,
    "close": 153.08,
    "volume": 74319
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:17:00",
    "open": 153.44,
    "high": 153.49,
    "low": 153.34,
    "close": 153.41,
    "volume": 106483
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:18:00",
    "open": 153.25,
    "high": 153.27,
    "low": 153.21,
    "close": 153.24,
    "volume": 89451
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:19:00",
    "open": 153.1,
    "high": 153.11,
    "low": 153.04,
    "close": 153.04,
    "volume": 145107
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:20:00",
    "open": 153.24,
    "high": 153.27,
    "low": 153.21,
    "close": 153.25,
    "volume": 68329
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:21:00",
    "open": 153.45,
    "high": 153.51,
    "low": 153.45,
    "close": 153.45,
    "volume": 80210
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:22:00",
    "open": 153.22,
    "high": 153.25,
    "low": 153.2,
    "close": 153.24,
    "volume": 87300
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:23:00",
    "open": 153.13,
    "high": 153.18,
    "low": 153.07,
    "close": 153.18,
    "volume": 67062
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:24:00",
    "open": 152.9,
    "high": 152.98,
    "low": 152.9,
    "close": 152.98,
    "volume": 105594
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:25:00",
    "open": 153.44,
    "high": 153.44,
    "low": 153.31,
    "close": 153.37,
    "volume": 70506
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:26:00",
    "open": 153.13,
    "high": 153.2,
    "low": 153.08,
    "close": 153.09,
    "volume": 45141
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:27:00",
    "open": 153.32,
    "high": 153.45,
    "low": 153.32,
    "close": 153.35,
    "volume": 88965
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:28:00",
    "open": 152.96,
    "high": 153.09,
    "low": 152.88,
    "close": 152.97,
    "volume": 131404
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:29:00",
    "open": 153.16,
    "high": 153.2,
    "low": 153.15,
    "close": 153.18,
    "volume": 62153
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:30:00",
    "open": 153.14,
    "high": 153.23,
    "low": 153.06,
    "close": 153.13,
    "volume": 28454
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:31:00",
    "open": 153.17,
    "high": 153.27,
    "low": 153.1,
    "close": 153.2,
    "volume": 121176
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:32:00",
    "open": 153.1,
    "high": 153.13,
    "low": 152.99,
    "close": 153.06,
    "volume": 110236
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:33:00",
    "open": 153.29,
    "high": 153.34,
    "low": 153.28,
    "close": 153.31,
    "volume": 72773
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:34:00",
    "open": 153.37,
    "high": 153.42,
    "low": 153.3,
    "close": 153.36,
    "volume": 76395
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:35:00",
    "open": 153.41,
    "high": 153.43,
    "low": 153.35,
    "close": 153.38,
    "volume": 56311
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:36:00",
    "open": 153.5,
    "high": 153.67,
    "low": 153.47,
    "close": 153.54,
    "volume": 66999
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:37:00",
    "open": 153.47,
    "high": 153.52,
    "low": 153.46,
    "close": 153.52,
    "volume": 132785
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:38:00",
    "open": 153.42,
    "high": 153.46,
    "low": 153.32,
    "close": 153.4,
    "volume": 69971
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:39:00",
    "open": 153.47,
    "high": 153.58,
    "low": 153.43,
    "close": 153.54,
    "volume": 109258
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:40:00",
    "open": 153.25,
    "high": 153.31,
    "low": 153.24,
    "close": 153.29,
    "volume": 80171
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:41:00",
    "open": 153.22,
    "high": 153.29,
    "low": 153.21,
    "close": 153.26,
    "volume": 128166
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:42:00",
    "open": 153.16,
    "high": 153.26,
    "low": 153.15,
    "close": 153.19,
    "volume": 70176
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:43:00",
    "open": 153.31,
    "high": 153.44,
    "low": 153.23,
    "close": 153.33,
    "volume": 102429
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:44:00",
    "open": 153.36,
    "high": 153.47,
    "low": 153.31,
    "close": 153.31,
    "volume": 73289
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:45:00",
    "open": 153.25,
    "high": 153.28,
    "low": 153.17,
    "close": 153.21,
    "volume": 81538
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:46:00",
    "open": 153.65,
    "high": 153.66,
    "low": 153.63,
    "close": 153.63,
    "volume": 83346
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:47:00",
    "open": 153.36,
    "high": 153.38,
    "low": 153.28,
    "close": 153.28,
    "volume": 60788
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:48:00",
    "open": 153.45,
    "high": 153.58,
    "low": 153.42,
    "close": 153.5,
    "volume": 143961
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:49:00",
    "open": 153.59,
    "high": 153.62,
    "low": 153.42,
    "close": 153.6,
    "volume": 58420
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:50:00",
    "open": 153.33,
    "high": 153.38,
    "low": 153.3,
    "close": 153.32,
    "volume": 93976
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:51:00",
    "open": 153.46,
    "high": 153.48,
    "low": 153.39,
    "close": 153.39,
    "volume": 74916
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:52:00",
    "open": 153.55,
    "high": 153.63,
    "low": 153.54,
    "close": 153.56,
    "volume": 58255
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:53:00",
    "open": 153.36,
    "high": 153.48,
    "low": 153.32,
    "close": 153.4,
    "volume": 62945
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:54:00",
    "open": 153.39,
    "high": 153.43,
    "low": 153.35,
    "close": 153.41,
    "volume": 154466
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:55:00",
    "open": 153.23,
    "high": 153.24,
    "low": 153.22,
    "close": 153.24,
    "volume": 94050
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:56:00",
    "open": 153.62,
    "high": 153.64,
    "low": 153.58,
    "close": 153.64,
    "volume": 83058
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:57:00",
    "open": 153.4,
    "high": 153.43,
    "low": 153.36,
    "close": 153.36,
    "volume": 69012
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:58:00",
    "open": 153.56,
    "high": 153.59,
    "low": 153.5,
    "close": 153.51,
    "volume": 95017
  },
  {
    "code": "AAPL",
    "time": "2026-02-06 15:59:00",
    "open": 153.31,
    "high": 153.34,
    "low": 153.23,
    "close": 153.34,
    "volume": 78479
  }
]