[
  { "time": 1762027200000, "open": 178.5, "high": 181.19, "low": 175.33, "close": 176.03, "volume": 71595553, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1762200000000, "open": 176.03, "high": 177.92, "low": 172.11, "close": 173.1, "volume": 92923530, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1762286400000, "open": 173.1, "high": 174.09, "low": 171.14, "close": 172.49, "volume": 76637254, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1762372800000, "open": 172.49, "high": 172.69, "low": 161.82, "close": 164.1, "volume": 41892277, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1762459200000, "open": 164.1, "high": 169.32, "low": 163.13, "close": 167.88, "volume": 41627417, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1762545600000, "open": 167.88, "high": 172.77, "low": 167.01, "close": 170.56, "volume": 66993744, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1762804800000, "open": 170.56, "high": 178.64, "low": 169.83, "close": 176.86, "volume": 78741664, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1762891200000, "open": 176.86, "high": 179.99, "low": 173.55, "close": 175.4, "volume": 52251406, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1762977600000, "open": 175.4, "high": 176.47, "low": 173.27, "close": 174.37, "volume": 81585287, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1763064000000, "open": 174.37, "high": 177.13, "low": 170.42, "close": 175.32, "volume": 48237904, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1763150400000, "open": 175.32, "high": 182.09, "low": 173.81, "close": 180.9, "volume": 93973478, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1763409600000, "open": 180.9, "high": 182.1, "low": 176.77, "close": 179.82, "volume": 50777363, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1763496000000, "open": 179.82, "high": 183.06, "low": 178.81, "close": 181.26, "volume": 94967210, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1763582400000, "open": 181.26, "high": 182.74, "low": 177.45, "close": 178.26, "volume": 83764839, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1763668800000, "open": 178.26, "high": 181.02, "low": 170.42, "close": 174.37, "volume": 93411888, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1763755200000, "open": 174.37, "high": 174.6, "low": 169.63, "close": 171.21, "volume": 58798336, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1764014400000, "open": 171.21, "high": 173.55, "low": 169.86, "close": 172.77, "volume": 47798757, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1764100800000, "open": 172.77, "high": 175.54, "low": 171.99, "close": 173.12, "volume": 64771715, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1764187200000, "open": 173.12, "high": 173.61, "low": 168.93, "close": 170.42, "volume": 93212732, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1764273600000, "open": 170.42, "high": 171.84, "low": 168.26, "close": 171.51, "volume": 62182623, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1764360000000, "open": 171.51, "high": 174.34, "low": 168.05, "close": 170.98, "volume": 52539327, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1764619200000, "open": 170.98, "high": 171.07, "low": 167.15, "close": 168.49, "volume": 82502198, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1764705600000, "open": 168.49, "high": 168.56, "low": 167.43, "close": 167.94, "volume": 99611214, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1764792000000, "open": 167.94, "high": 170.99, "low": 166.93, "close": 170.68, "volume": 57550222, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1764878400000, "open": 170.68, "high": 172.45, "low": 166.54, "close": 167.57, "volume": 60167248, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1764964800000, "open": 167.57, "high": 169.25, "low": 165.6, "close": 167.1, "volume": 75357877, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1765224000000, "open": 167.1, "high": 167.8, "low": 163.78, "close": 165.24, "volume": 53253477, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1765310400000, "open": 165.24, "high": 165.52, "low": 163.05, "close": 163.74, "volume": 42544907, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1765396800000, "open": 163.74, "high": 165.51, "low": 161.85, "close": 164.5, "volume": 94757677, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1765483200000, "open": 164.5, "high": 166.01, "low": 162.18, "close": 163.1, "volume": 90422522, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1765569600000, "open": 163.1, "high": 164.16, "low": 160.7, "close": 162.08, "volume": 52504579, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1765828800000, "open": 162.08, "high": 164.06, "low": 155.52, "close": 158.96, "volume": 90591569, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1765915200000, "open": 158.96, "high": 161.02, "low": 158.22, "close": 160.78, "volume": 80599412, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1766001600000, "open": 160.78, "high": 164.86, "low": 157.83, "close": 162.64, "volume": 91177824, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1766088000000, "open": 162.64, "high": 164.87, "low": 159.53, "close": 161.25, "volume": 60954972, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1766174400000, "open": 161.25, "high": 163.11, "low": 160.39, "close": 160.72, "volume": 61945001, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1766433600000, "open": 160.72, "high": 168.82, "low": 157.8, "close": 166.6, "volume": 92767883, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1766520000000, "open": 166.6, "high": 167.08, "low": 165.62, "close": 165.87, "volume": 42860547, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1766606400000, "open": 165.87, "high": 167.97, "low": 159.98, "close": 162.31, "volume": 87087460, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1766692800000, "open": 162.31, "high": 163.52, "low": 158.9, "close": 160.18, "volume": 67543606, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1766779200000, "open": 160.18, "high": 160.5, "low": 157.65, "close": 158.71, "volume": 56043994, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1767038400000, "open": 158.71, "high": 160.03, "low": 155.83, "close": 156.23, "volume": 40225874, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1767124800000, "open": 156.23, "high": 161.85, "low": 155.62, "close": 160.6, "volume": 70147961, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1767211200000, "open": 160.6, "high": 163.47, "low": 160.27, "close": 162.94, "volume": 82165878, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1767297600000, "open": 162.94, "high": 168.17, "low": 160.31, "close": 165.19, "volume": 87783006, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1767384000000, "open": 165.19, "high": 166.68, "low": 164.97, "close": 166.19, "volume": 45752565, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1767643200000, "open": 166.19, "high": 168.35, "low": 163.99, "close": 165.8, "volume": 98598773, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1767729600000, "open": 165.8, "high": 166.44, "low": 158.51, "close": 160.41, "volume": 72200399, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1767816000000, "open": 160.41, "high": 165.55, "low": 158.4, "close": 164.51, "volume": 91600947, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1767902400000, "open": 164.51, "high": 166.87, "low": 163.33, "close": 164.24, "volume": 69641712, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1767988800000, "open": 164.24, "high": 166.03, "low": 160.78, "close": 162.54, "volume": 98018298, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1768248000000, "open": 162.54, "high": 164.03, "low": 161.1, "close": 162.67, "volume": 91881094, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1768334400000, "open": 162.67, "high": 167.09, "low": 161.77, "close": 165.17, "volume": 60378830, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1768420800000, "open": 165.17, "high": 169.35, "low": 163.06, "close": 166.69, "volume": 49051604, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1768507200000, "open": 166.69, "high": 171.36, "low": 164.98, "close": 170.61, "volume": 86272605, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1768593600000, "open": 170.61, "high": 172.23, "low": 168.54, "close": 170.26, "volume": 72683994, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1768852800000, "open": 170.26, "high": 175.67, "low": 168.37, "close": 173.16, "volume": 65267447, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1768939200000, "open": 173.16, "high": 174.97, "low": 170.62, "close": 170.77, "volume": 50055527, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1769025600000, "open": 170.77, "high": 176.89, "low": 168.71, "close": 174.86, "volume": 81000994, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1769112000000, "open": 174.86, "high": 182.19, "low": 174.27, "close": 180.65, "volume": 91364007, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1769198400000, "open": 180.65, "high": 184.39, "low": 180.23, "close": 182.95, "volume": 77633110, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1769457600000, "open": 182.95, "high": 183.55, "low": 176.76, "close": 178.44, "volume": 71142950, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1769544000000, "open": 178.44, "high": 179.81, "low": 174.63, "close": 175.84, "volume": 95116891, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1769630400000, "open": 175.84, "high": 181.54, "low": 175.48, "close": 181.03, "volume": 53795724, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1769716800000, "open": 181.03, "high": 182.4, "low": 178.17, "close": 180.79, "volume": 41924893, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1769803200000, "open": 180.79, "high": 182.05, "low": 178.74, "close": 181.52, "volume": 70304513, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1770062400000, "open": 181.52, "high": 187.97, "low": 178.18, "close": 186.32, "volume": 87527261, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1770148800000, "open": 186.32, "high": 189.88, "low": 185.19, "close": 189.58, "volume": 80477124, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1770235200000, "open": 189.58, "high": 190.62, "low": 188.06, "close": 190.31, "volume": 76167280, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1770321600000, "open": 190.31, "high": 193.61, "low": 186.95, "close": 191.26, "volume": 42990947, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1770408000000, "open": 191.26, "high": 191.38, "low": 189.82, "close": 190.62, "volume": 82717093, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1770667200000, "open": 190.62, "high": 192.67, "low": 189.83, "close": 190.7, "volume": 78559443, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1770753600000, "open": 190.7, "high": 192.43, "low": 190.12, "close": 192.05, "volume": 99699308, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1770840000000, "open": 192.05, "high": 194.03, "low": 185.6, "close": 187.15, "volume": 80455987, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1770926400000, "open": 187.15, "high": 194.02, "low": 186.31, "close": 192.59, "volume": 71086383, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1771012800000, "open": 192.59, "high": 193.38, "low": 189.12, "close": 190.68, "volume": 42089052, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1771272000000, "open": 190.68, "high": 191.41, "low": 188.29, "close": 189.75, "volume": 42458895, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1771358400000, "open": 189.75, "high": 195.58, "low": 186.84, "close": 192.2, "volume": 88604539, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1771444800000, "open": 192.2, "high": 193.81, "low": 184.63, "close": 186.34, "volume": 68523172, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1771531200000, "open": 186.34, "high": 187.43, "low": 183.3, "close": 183.31, "volume": 81466037, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1771617600000, "open": 183.31, "high": 186.78, "low": 178.92, "close": 179.96, "volume": 77086237, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1771876800000, "open": 179.96, "high": 180.85, "low": 178.08, "close": 178.86, "volume": 66521067, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1771963200000, "open": 178.86, "high": 180.31, "low": 177.79, "close": 179.03, "volume": 96734879, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1772049600000, "open": 179.03, "high": 180.35, "low": 177.42, "close": 177.51, "volume": 70964788, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1772136000000, "open": 177.51, "high": 179.4, "low": 173.63, "close": 176.27, "volume": 79857394, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1772222400000, "open": 176.27, "high": 180.32, "low": 172.15, "close": 176.83, "volume": 88675445, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1772481600000, "open": 176.83, "high": 181.37, "low": 174.67, "close": 181.22, "volume": 92457261, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1772568000000, "open": 181.22, "high": 183.77, "low": 180.1, "close": 181.7, "volume": 95385957, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1772654400000, "open": 181.7, "high": 182.51, "low": 180.3, "close": 181.78, "volume": 43023479, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1772740800000, "open": 181.78, "high": 183.5, "low": 179.64, "close": 182.24, "volume": 98467597, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1772827200000, "open": 182.24, "high": 183.35, "low": 179.67, "close": 183.29, "volume": 92516903, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1773086400000, "open": 183.29, "high": 185.29, "low": 177.95, "close": 179.58, "volume": 90517236, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1773172800000, "open": 179.58, "high": 181.09, "low": 175.8, "close": 178.64, "volume": 50360808, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1773259200000, "open": 178.64, "high": 183.86, "low": 177.17, "close": 181.17, "volume": 75781477, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1773345600000, "open": 181.17, "high": 181.72, "low": 176.8, "close": 179.99, "volume": 50876159, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1773432000000, "open": 179.99, "high": 181.72, "low": 177.46, "close": 179.46, "volume": 93764857, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1773691200000, "open": 179.46, "high": 181.65, "low": 177.99, "close": 181.49, "volume": 40003949, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1773777600000, "open": 181.49, "high": 182.71, "low": 173.57, "close": 174.6, "volume": 40098738, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1773864000000, "open": 174.6, "high": 176.79, "low": 172.8, "close": 176.31, "volume": 79159672, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1773950400000, "open": 176.31, "high": 179.01, "low": 170.01, "close": 171.85, "volume": 64906949, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1774036800000, "open": 171.85, "high": 172.45, "low": 169.26, "close": 169.68, "volume": 82438045, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1774296000000, "open": 169.68, "high": 173.48, "low": 167.63, "close": 169.37, "volume": 75780161, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1774382400000, "open": 169.37, "high": 173.09, "low": 164.68, "close": 167.57, "volume": 60601291, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1774468800000, "open": 167.57, "high": 168.49, "low": 165.96, "close": 166.56, "volume": 59192489, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1774555200000, "open": 166.56, "high": 166.65, "low": 163.51, "close": 166.18, "volume": 76209361, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1774641600000, "open": 166.18, "high": 167.17, "low": 162.35, "close": 166.26, "volume": 58375982, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1774900800000, "open": 166.26, "high": 166.82, "low": 162.29, "close": 164.12, "volume": 77621620, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1774987200000, "open": 164.12, "high": 165.16, "low": 160.06, "close": 160.47, "volume": 74219068, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1775073600000, "open": 160.47, "high": 162.93, "low": 158.34, "close": 159.96, "volume": 91251505, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1775160000000, "open": 159.96, "high": 161.44, "low": 156.29, "close": 157.96, "volume": 77539339, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1775246400000, "open": 157.96, "high": 160.42, "low": 157.47, "close": 159.51, "volume": 59594222, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1775505600000, "open": 159.51, "high": 165.2, "low": 159.38, "close": 164.35, "volume": 67570376, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1775592000000, "open": 164.35, "high": 166.5, "low": 163.43, "close": 165.79, "volume": 77240001, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1775678400000, "open": 165.79, "high": 167.23, "low": 161.23, "close": 163.73, "volume": 45058161, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1775764800000, "open": 163.73, "high": 166.97, "low": 157.72, "close": 161.32, "volume": 67946839, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1775851200000, "open": 161.32, "high": 163.55, "low": 156.21, "close": 159.01, "volume": 64315867, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1776110400000, "open": 159.01, "high": 162.96, "low": 158.36, "close": 160.83, "volume": 42086860, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1776196800000, "open": 160.83, "high": 163.45, "low": 159.19, "close": 162.02, "volume": 98567342, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1776283200000, "open": 162.02, "high": 164.49, "low": 158.42, "close": 160.85, "volume": 45278652, "symbol": "AAPL", "timeframe": "1d" },
  { "time": 1776369600000, "open": 160.85, "high": 166.23, "low": 159.59, "close": 164.58, "volume": 66439064, "symbol": "AAPL", "timeframe": "1d" }
]