thanthos/Quantitative-Trading-Platform
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
main
Quantitative-Trading-Platform/data/mock_scenarios/AAPL_rally.json
JamesTang f30bcdc680 feat: Integrated Dashboard v2.0 with LLM-driven Mock Backend 
- Promoted prototype dashboard to main app
- Added /api/market-data endpoint
- Implemented market_simulator.py for realistic OHLCV generation
- Updated MoomooClient to serve simulated scenarios
- Wired frontend to backend API
2026-02-07 06:34:19 +08:00

3512 lines
62 KiB
JSON
Raw Permalink Blame History

[
{
"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
}
]
Reference in New Issue View Git Blame Copy Permalink