{"DataStatus":{"RequestParameter":"symbol=AAPL\u0026beginDate=20260510 21:54:23\u0026endDate=20260513 21:54:23","StatusCode":100,"StatusDescription":"请求成功","ResponseDateTime":"2026-05-15 21:54:25.614","DataTotalCount":807},"Data":[{"Symbol":"AAPL","TimeKey":"2026-05-11 21:30:00","Open":0,"Close":291.98001098632813,"High":292.260009765625,"Low":291.91000366210938,"TradingVolume":490921,"TradingAmount":143750368,"Latest":292.81768798828125},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:31:00","Open":0,"Close":292.30999755859375,"High":292.80499267578125,"Low":291.42001342773438,"TradingVolume":1129227,"TradingAmount":330227392,"Latest":292.1763916015625},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:32:00","Open":0,"Close":291.54998779296875,"High":292.6669921875,"Low":291.239990234375,"TradingVolume":255037,"TradingAmount":74501800,"Latest":292.16900634765625},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:33:00","Open":0,"Close":290.75,"High":291.55999755859375,"Low":290.64999389648438,"TradingVolume":224470,"TradingAmount":65331984,"Latest":292.04940795898438},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:34:00","Open":0,"Close":290.7659912109375,"High":291.20001220703125,"Low":290.66000366210938,"TradingVolume":187470,"TradingAmount":54531924,"Latest":291.95379638671875},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:35:00","Open":0,"Close":291.23001098632813,"High":291.32000732421875,"Low":290.5,"TradingVolume":194660,"TradingAmount":56649796,"Latest":291.8804931640625},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:36:00","Open":0,"Close":291.17001342773438,"High":291.42001342773438,"Low":290.70999145507813,"TradingVolume":220153,"TradingAmount":64106840,"Latest":291.82440185546875},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:37:00","Open":0,"Close":290.59799194335938,"High":291.3800048828125,"Low":290.54000854492188,"TradingVolume":173967,"TradingAmount":50628116,"Latest":291.77578735351563},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:38:00","Open":0,"Close":290.52999877929688,"High":290.989990234375,"Low":290.52999877929688,"TradingVolume":150148,"TradingAmount":43692952,"Latest":291.73721313476563},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:39:00","Open":0,"Close":291.07998657226563,"High":291.29998779296875,"Low":290.42001342773438,"TradingVolume":158203,"TradingAmount":46048192,"Latest":291.7041015625},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:40:00","Open":0,"Close":291.04000854492188,"High":291.17599487304688,"Low":290.5,"TradingVolume":351035,"TradingAmount":102107344,"Latest":291.62179565429688},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:41:00","Open":0,"Close":291.05499267578125,"High":291.20999145507813,"Low":290.5,"TradingVolume":171120,"TradingAmount":49774960,"Latest":291.58740234375},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:42:00","Open":0,"Close":290.79998779296875,"High":291.08999633789063,"Low":290.60000610351563,"TradingVolume":130560,"TradingAmount":37978528,"Latest":291.5635986328125},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:43:00","Open":0,"Close":290.64898681640625,"High":290.843994140625,"Low":290.45999145507813,"TradingVolume":150702,"TradingAmount":43828352,"Latest":291.53579711914063},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:44:00","Open":0,"Close":290.73001098632813,"High":290.73001098632813,"Low":290.51998901367188,"TradingVolume":102013,"TradingAmount":29654178,"Latest":291.51470947265625},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:45:00","Open":0,"Close":290.32998657226563,"High":290.73001098632813,"Low":290.29998779296875,"TradingVolume":151693,"TradingAmount":44098536,"Latest":291.48590087890625},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:46:00","Open":0,"Close":290.6669921875,"High":290.69000244140625,"Low":290.32998657226563,"TradingVolume":108011,"TradingAmount":31369520,"Latest":291.4595947265625},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:47:00","Open":0,"Close":290.89498901367188,"High":291.02999877929688,"Low":290.614990234375,"TradingVolume":121634,"TradingAmount":35380956,"Latest":291.44390869140625},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:48:00","Open":0,"Close":290.83999633789063,"High":290.95001220703125,"Low":290.760009765625,"TradingVolume":88982,"TradingAmount":25885364,"Latest":291.43341064453125},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:49:00","Open":0,"Close":290.57998657226563,"High":290.93600463867188,"Low":290.57998657226563,"TradingVolume":122615,"TradingAmount":35646252,"Latest":291.41470336914063},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:50:00","Open":0,"Close":290.260009765625,"High":290.6400146484375,"Low":290.23001098632813,"TradingVolume":107947,"TradingAmount":31345616,"Latest":291.39129638671875},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:51:00","Open":0,"Close":290.52999877929688,"High":290.57000732421875,"Low":290.23001098632813,"TradingVolume":106299,"TradingAmount":30870708,"Latest":291.37008666992188},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:52:00","Open":0,"Close":290.72000122070313,"High":290.82998657226563,"Low":290.27999877929688,"TradingVolume":115133,"TradingAmount":33440912,"Latest":291.34909057617188},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:53:00","Open":0,"Close":290.76998901367188,"High":290.92001342773438,"Low":290.70001220703125,"TradingVolume":120262,"TradingAmount":34987184,"Latest":291.33920288085938},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:54:00","Open":0,"Close":290.82998657226563,"High":290.95001220703125,"Low":290.67001342773438,"TradingVolume":95109,"TradingAmount":27659916,"Latest":291.32980346679688},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:55:00","Open":0,"Close":290.76998901367188,"High":290.82998657226563,"Low":290.39999389648438,"TradingVolume":100556,"TradingAmount":29215356,"Latest":291.31491088867188},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:56:00","Open":0,"Close":291.04000854492188,"High":291.17898559570313,"Low":290.69900512695313,"TradingVolume":98829,"TradingAmount":28756774,"Latest":291.30868530273438},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:57:00","Open":0,"Close":290.92999267578125,"High":291.19000244140625,"Low":290.85000610351563,"TradingVolume":84590,"TradingAmount":24617776,"Latest":291.30429077148438},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:58:00","Open":0,"Close":291.29000854492188,"High":291.29000854492188,"Low":290.98001098632813,"TradingVolume":116677,"TradingAmount":33973740,"Latest":291.30169677734375},{"Symbol":"AAPL","TimeKey":"2026-05-11 21:59:00","Open":0,"Close":291.52499389648438,"High":291.52499389648438,"Low":291.20999145507813,"TradingVolume":99970,"TradingAmount":29128452,"Latest":291.30288696289063},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:00:00","Open":0,"Close":291.6199951171875,"High":291.75,"Low":291.51998901367188,"TradingVolume":129838,"TradingAmount":37866688,"Latest":291.31048583984375},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:01:00","Open":0,"Close":291.55999755859375,"High":291.66000366210938,"Low":291.29998779296875,"TradingVolume":115893,"TradingAmount":33785188,"Latest":291.31460571289063},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:02:00","Open":0,"Close":291.89999389648438,"High":291.89999389648438,"Low":291.51998901367188,"TradingVolume":136410,"TradingAmount":39764668,"Latest":291.31890869140625},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:03:00","Open":0,"Close":291.885009765625,"High":292.16000366210938,"Low":291.84100341796875,"TradingVolume":169290,"TradingAmount":49422408,"Latest":291.335693359375},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:04:00","Open":0,"Close":292.07998657226563,"High":292.1300048828125,"Low":291.802001953125,"TradingVolume":92124,"TradingAmount":26896084,"Latest":291.3446044921875},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:05:00","Open":0,"Close":292.20001220703125,"High":292.25,"Low":291.80999755859375,"TradingVolume":111309,"TradingAmount":32497292,"Latest":291.3551025390625},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:06:00","Open":0,"Close":292.1300048828125,"High":292.3599853515625,"Low":292.04000854492188,"TradingVolume":200450,"TradingAmount":58517576,"Latest":291.37240600585938},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:07:00","Open":0,"Close":292.20498657226563,"High":292.260009765625,"Low":292.04000854492188,"TradingVolume":153580,"TradingAmount":44813040,"Latest":291.38180541992188},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:08:00","Open":0,"Close":292.09500122070313,"High":292.44000244140625,"Low":292.07000732421875,"TradingVolume":212754,"TradingAmount":62204468,"Latest":291.41180419921875},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:09:00","Open":0,"Close":291.7650146484375,"High":292.16500854492188,"Low":291.67999267578125,"TradingVolume":151745,"TradingAmount":44306160,"Latest":291.42379760742188},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:10:00","Open":0,"Close":291.875,"High":292.17999267578125,"Low":291.75,"TradingVolume":130466,"TradingAmount":38090768,"Latest":291.43328857421875},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:11:00","Open":0,"Close":292.1400146484375,"High":292.32000732421875,"Low":291.80999755859375,"TradingVolume":93169,"TradingAmount":27201152,"Latest":291.43978881835938},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:12:00","Open":0,"Close":291.82000732421875,"High":292.17999267578125,"Low":291.79998779296875,"TradingVolume":94195,"TradingAmount":27503688,"Latest":291.44668579101563},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:13:00","Open":0,"Close":292.22500610351563,"High":292.22500610351563,"Low":291.76998901367188,"TradingVolume":55953,"TradingAmount":16335680,"Latest":291.45050048828125},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:14:00","Open":0,"Close":292.04098510742188,"High":292.239990234375,"Low":291.96499633789063,"TradingVolume":122939,"TradingAmount":35860352,"Latest":291.45431518554688},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:15:00","Open":0,"Close":292.26998901367188,"High":292.27999877929688,"Low":291.989990234375,"TradingVolume":57968,"TradingAmount":16935554,"Latest":291.4595947265625},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:16:00","Open":0,"Close":292.3699951171875,"High":292.3699951171875,"Low":292.16000366210938,"TradingVolume":63061,"TradingAmount":18434836,"Latest":291.46661376953125},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:17:00","Open":0,"Close":292.3900146484375,"High":292.510009765625,"Low":292.35000610351563,"TradingVolume":96246,"TradingAmount":28128018,"Latest":291.4761962890625},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:18:00","Open":0,"Close":292.41000366210938,"High":292.41000366210938,"Low":292.18499755859375,"TradingVolume":60900,"TradingAmount":17808040,"Latest":291.48330688476563},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:19:00","Open":0,"Close":292.5050048828125,"High":292.54998779296875,"Low":292.34500122070313,"TradingVolume":112147,"TradingAmount":32754988,"Latest":291.49148559570313},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:20:00","Open":0,"Close":292.52499389648438,"High":292.72000122070313,"Low":292.3800048828125,"TradingVolume":83706,"TradingAmount":24485816,"Latest":291.50210571289063},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:21:00","Open":0,"Close":292.89999389648438,"High":292.94000244140625,"Low":292.52499389648438,"TradingVolume":107057,"TradingAmount":31320072,"Latest":291.51568603515625},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:22:00","Open":0,"Close":292.95001220703125,"High":292.95999145507813,"Low":292.80099487304688,"TradingVolume":88260,"TradingAmount":25871924,"Latest":291.53271484375},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:23:00","Open":0,"Close":292.82000732421875,"High":292.95999145507813,"Low":292.78500366210938,"TradingVolume":106126,"TradingAmount":31111984,"Latest":291.5531005859375},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:24:00","Open":0,"Close":292.80999755859375,"High":292.97000122070313,"Low":292.70001220703125,"TradingVolume":101328,"TradingAmount":29692560,"Latest":291.57058715820313},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:25:00","Open":0,"Close":293,"High":293.1099853515625,"Low":292.80999755859375,"TradingVolume":130858,"TradingAmount":38331152,"Latest":291.59091186523438},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:26:00","Open":0,"Close":292.92001342773438,"High":293.14999389648438,"Low":292.92001342773438,"TradingVolume":128921,"TradingAmount":37737508,"Latest":291.6072998046875},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:27:00","Open":0,"Close":292.364990234375,"High":292.92001342773438,"Low":292.364990234375,"TradingVolume":139287,"TradingAmount":40786544,"Latest":291.62619018554688},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:28:00","Open":0,"Close":291.9949951171875,"High":292.3800048828125,"Low":291.97000122070313,"TradingVolume":130229,"TradingAmount":38071580,"Latest":291.63650512695313},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:29:00","Open":0,"Close":291.92999267578125,"High":292.1199951171875,"Low":291.92999267578125,"TradingVolume":59602,"TradingAmount":17409352,"Latest":291.639404296875},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:30:00","Open":0,"Close":292.04501342773438,"High":292.16000366210938,"Low":291.92999267578125,"TradingVolume":64058,"TradingAmount":18708530,"Latest":291.64230346679688},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:31:00","Open":0,"Close":291.885009765625,"High":292.04501342773438,"Low":291.760009765625,"TradingVolume":83659,"TradingAmount":24415328,"Latest":291.64410400390625},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:32:00","Open":0,"Close":291.92999267578125,"High":292.04000854492188,"Low":291.75,"TradingVolume":184297,"TradingAmount":53769428,"Latest":291.64630126953125},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:33:00","Open":0,"Close":292.22000122070313,"High":292.25,"Low":291.76998901367188,"TradingVolume":59801,"TradingAmount":17462590,"Latest":291.64849853515625},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:34:00","Open":0,"Close":292.20999145507813,"High":292.33999633789063,"Low":292.17999267578125,"TradingVolume":60358,"TradingAmount":17635406,"Latest":291.65188598632813},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:35:00","Open":0,"Close":292.3599853515625,"High":292.41000366210938,"Low":292.17999267578125,"TradingVolume":64637,"TradingAmount":18887736,"Latest":291.65530395507813},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:36:00","Open":0,"Close":292.32000732421875,"High":292.43899536132813,"Low":292.26998901367188,"TradingVolume":53195,"TradingAmount":15552193,"Latest":291.65921020507813},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:37:00","Open":0,"Close":292.25,"High":292.3599853515625,"Low":292.239990234375,"TradingVolume":48460,"TradingAmount":14165111,"Latest":291.66241455078125},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:38:00","Open":0,"Close":292.3800048828125,"High":292.510009765625,"Low":292.18499755859375,"TradingVolume":129310,"TradingAmount":37817656,"Latest":291.67279052734375},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:39:00","Open":0,"Close":292.489990234375,"High":292.52999877929688,"Low":292.33999633789063,"TradingVolume":38919,"TradingAmount":11382468,"Latest":291.6759033203125},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:40:00","Open":0,"Close":292.52999877929688,"High":292.64999389648438,"Low":292.489990234375,"TradingVolume":72960,"TradingAmount":21342904,"Latest":291.68209838867188},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:41:00","Open":0,"Close":292.54998779296875,"High":292.6199951171875,"Low":292.48001098632813,"TradingVolume":39374,"TradingAmount":11520497,"Latest":291.68569946289063},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:42:00","Open":0,"Close":292.41000366210938,"High":292.54998779296875,"Low":292.29998779296875,"TradingVolume":105922,"TradingAmount":30942000,"Latest":291.690185546875},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:43:00","Open":0,"Close":292.48001098632813,"High":292.489990234375,"Low":292.29000854492188,"TradingVolume":41188,"TradingAmount":12040509,"Latest":291.69281005859375},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:44:00","Open":0,"Close":292.60501098632813,"High":292.64999389648438,"Low":292.45001220703125,"TradingVolume":62315,"TradingAmount":18241750,"Latest":291.6990966796875},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:45:00","Open":0,"Close":292.58999633789063,"High":292.66000366210938,"Low":292.54000854492188,"TradingVolume":124153,"TradingAmount":36285260,"Latest":291.705810546875},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:46:00","Open":0,"Close":292.52999877929688,"High":292.64999389648438,"Low":292.52999877929688,"TradingVolume":40499,"TradingAmount":11850574,"Latest":291.70941162109375},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:47:00","Open":0,"Close":292.760009765625,"High":292.79998779296875,"Low":292.39999389648438,"TradingVolume":96902,"TradingAmount":28383268,"Latest":291.72039794921875},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:48:00","Open":0,"Close":292.8800048828125,"High":292.94000244140625,"Low":292.760009765625,"TradingVolume":37407,"TradingAmount":10948115,"Latest":291.72378540039063},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:49:00","Open":0,"Close":293.05499267578125,"High":293.07998657226563,"Low":292.8699951171875,"TradingVolume":71860,"TradingAmount":21028180,"Latest":291.72988891601563},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:50:00","Open":0,"Close":292.84100341796875,"High":293.04998779296875,"Low":292.82998657226563,"TradingVolume":66354,"TradingAmount":19446358,"Latest":291.73818969726563},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:51:00","Open":0,"Close":292.71499633789063,"High":292.91000366210938,"Low":292.6400146484375,"TradingVolume":37562,"TradingAmount":10997204,"Latest":291.74179077148438},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:52:00","Open":0,"Close":292.97000122070313,"High":293.04998779296875,"Low":292.67999267578125,"TradingVolume":59897,"TradingAmount":17551082,"Latest":291.7489013671875},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:53:00","Open":0,"Close":292.98001098632813,"High":293.04998779296875,"Low":292.83499145507813,"TradingVolume":39356,"TradingAmount":11526451,"Latest":291.75299072265625},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:54:00","Open":0,"Close":292.77999877929688,"High":292.9849853515625,"Low":292.75,"TradingVolume":47174,"TradingAmount":13806298,"Latest":291.75698852539063},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:55:00","Open":0,"Close":292.58200073242188,"High":292.78500366210938,"Low":292.54998779296875,"TradingVolume":52361,"TradingAmount":15318698,"Latest":291.76080322265625},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:56:00","Open":0,"Close":292.67999267578125,"High":292.739990234375,"Low":292.55999755859375,"TradingVolume":29581,"TradingAmount":8652606,"Latest":291.76278686523438},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:57:00","Open":0,"Close":292.92001342773438,"High":292.95999145507813,"Low":292.67001342773438,"TradingVolume":48651,"TradingAmount":14248858,"Latest":291.7677001953125},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:58:00","Open":0,"Close":292.64999389648438,"High":292.95001220703125,"Low":292.57998657226563,"TradingVolume":63809,"TradingAmount":18688538,"Latest":291.77420043945313},{"Symbol":"AAPL","TimeKey":"2026-05-11 22:59:00","Open":0,"Close":292.53500366210938,"High":292.70001220703125,"Low":292.51998901367188,"TradingVolume":38683,"TradingAmount":11315269,"Latest":291.77670288085938},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:00:00","Open":0,"Close":292.54998779296875,"High":292.69000244140625,"Low":292.42999267578125,"TradingVolume":45780,"TradingAmount":13393739,"Latest":291.77999877929688},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:01:00","Open":0,"Close":292.45999145507813,"High":292.57998657226563,"Low":292.44000244140625,"TradingVolume":54419,"TradingAmount":15915030,"Latest":291.783203125},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:02:00","Open":0,"Close":292.47000122070313,"High":292.52999877929688,"Low":292.3800048828125,"TradingVolume":396736,"TradingAmount":115794008,"Latest":291.78610229492188},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:03:00","Open":0,"Close":292.42498779296875,"High":292.54000854492188,"Low":292.39999389648438,"TradingVolume":50148,"TradingAmount":14667143,"Latest":291.78900146484375},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:04:00","Open":0,"Close":292.39999389648438,"High":292.45001220703125,"Low":292.25,"TradingVolume":83912,"TradingAmount":24524720,"Latest":291.79251098632813},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:05:00","Open":0,"Close":292.6099853515625,"High":292.6400146484375,"Low":292.32998657226563,"TradingVolume":65512,"TradingAmount":19158292,"Latest":291.79598999023438},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:06:00","Open":0,"Close":292.64999389648438,"High":292.70999145507813,"Low":292.510009765625,"TradingVolume":56128,"TradingAmount":16416958,"Latest":291.79928588867188},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:07:00","Open":0,"Close":292.82000732421875,"High":292.8900146484375,"Low":292.6300048828125,"TradingVolume":46077,"TradingAmount":13492040,"Latest":291.80331420898438},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:08:00","Open":0,"Close":293.03500366210938,"High":293.04998779296875,"Low":292.79998779296875,"TradingVolume":73194,"TradingAmount":21435844,"Latest":291.8096923828125},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:09:00","Open":0,"Close":293,"High":293.04000854492188,"Low":292.91000366210938,"TradingVolume":81064,"TradingAmount":23734540,"Latest":291.81631469726563},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:10:00","Open":0,"Close":293.20001220703125,"High":293.239990234375,"Low":293,"TradingVolume":116420,"TradingAmount":34122560,"Latest":291.8284912109375},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:11:00","Open":0,"Close":293.1300048828125,"High":293.3699951171875,"Low":293.07000732421875,"TradingVolume":77093,"TradingAmount":22620264,"Latest":291.8385009765625},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:12:00","Open":0,"Close":293.22299194335938,"High":293.364990234375,"Low":293.1300048828125,"TradingVolume":90259,"TradingAmount":26495390,"Latest":291.85101318359375},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:13:00","Open":0,"Close":293.07998657226563,"High":293.22299194335938,"Low":293.07000732421875,"TradingVolume":87777,"TradingAmount":25759952,"Latest":291.86239624023438},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:14:00","Open":0,"Close":293.010009765625,"High":293.1300048828125,"Low":292.94000244140625,"TradingVolume":116129,"TradingAmount":34056424,"Latest":291.87539672851563},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:15:00","Open":0,"Close":293.07998657226563,"High":293.1400146484375,"Low":292.89999389648438,"TradingVolume":104238,"TradingAmount":30569336,"Latest":291.88681030273438},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:16:00","Open":0,"Close":293.17999267578125,"High":293.20001220703125,"Low":292.8599853515625,"TradingVolume":76589,"TradingAmount":22457468,"Latest":291.8948974609375},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:17:00","Open":0,"Close":293.05999755859375,"High":293.17999267578125,"Low":292.96499633789063,"TradingVolume":51326,"TradingAmount":15049946,"Latest":291.90020751953125},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:18:00","Open":0,"Close":293.21499633789063,"High":293.239990234375,"Low":293.02999877929688,"TradingVolume":47251,"TradingAmount":13855666,"Latest":291.90509033203125},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:19:00","Open":0,"Close":293.51998901367188,"High":293.54998779296875,"Low":293.21499633789063,"TradingVolume":173842,"TradingAmount":50848360,"Latest":291.91299438476563},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:20:00","Open":0,"Close":293.29501342773438,"High":293.58999633789063,"Low":293.20999145507813,"TradingVolume":61521,"TradingAmount":18063108,"Latest":291.92098999023438},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:21:00","Open":0,"Close":293.33499145507813,"High":293.41000366210938,"Low":293.260009765625,"TradingVolume":42908,"TradingAmount":12581555,"Latest":291.92529296875},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:22:00","Open":0,"Close":293.10000610351563,"High":293.3599853515625,"Low":293.07000732421875,"TradingVolume":53392,"TradingAmount":15653381,"Latest":291.9302978515625},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:23:00","Open":0,"Close":293.07998657226563,"High":293.19000244140625,"Low":293.06500244140625,"TradingVolume":26231,"TradingAmount":7690085,"Latest":291.93280029296875},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:24:00","Open":0,"Close":293.19000244140625,"High":293.26998901367188,"Low":293.0150146484375,"TradingVolume":40894,"TradingAmount":11995826,"Latest":291.93710327148438},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:25:00","Open":0,"Close":293.2550048828125,"High":293.32998657226563,"Low":293.19000244140625,"TradingVolume":51847,"TradingAmount":15218745,"Latest":291.94338989257813},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:26:00","Open":0,"Close":293.33499145507813,"High":293.3489990234375,"Low":293.14999389648438,"TradingVolume":37844,"TradingAmount":11083055,"Latest":291.94601440429688},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:27:00","Open":0,"Close":293.42498779296875,"High":293.45999145507813,"Low":293.27999877929688,"TradingVolume":38322,"TradingAmount":11248620,"Latest":291.95050048828125},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:28:00","Open":0,"Close":293.42999267578125,"High":293.510009765625,"Low":293.35000610351563,"TradingVolume":60382,"TradingAmount":17721528,"Latest":291.9573974609375},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:29:00","Open":0,"Close":293.54998779296875,"High":293.57998657226563,"Low":293.35000610351563,"TradingVolume":57747,"TradingAmount":16937868,"Latest":291.96319580078125},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:30:00","Open":0,"Close":293.3699951171875,"High":293.55999755859375,"Low":293.32998657226563,"TradingVolume":37480,"TradingAmount":11005906,"Latest":291.9678955078125},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:31:00","Open":0,"Close":293.45001220703125,"High":293.51998901367188,"Low":293.31500244140625,"TradingVolume":121542,"TradingAmount":35668584,"Latest":291.98129272460938},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:32:00","Open":0,"Close":293.32501220703125,"High":293.510009765625,"Low":293.32000732421875,"TradingVolume":47462,"TradingAmount":13945395,"Latest":291.98760986328125},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:33:00","Open":0,"Close":293.3900146484375,"High":293.42999267578125,"Low":293.29998779296875,"TradingVolume":26164,"TradingAmount":7678467,"Latest":291.99050903320313},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:34:00","Open":0,"Close":293.510009765625,"High":293.5989990234375,"Low":293.3900146484375,"TradingVolume":48738,"TradingAmount":14305433,"Latest":291.99591064453125},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:35:00","Open":0,"Close":293.45999145507813,"High":293.59500122070313,"Low":293.45999145507813,"TradingVolume":40432,"TradingAmount":11876324,"Latest":292.00100708007813},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:36:00","Open":0,"Close":293.42001342773438,"High":293.57998657226563,"Low":293.375,"TradingVolume":85310,"TradingAmount":25059660,"Latest":292.01168823242188},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:37:00","Open":0,"Close":293.52499389648438,"High":293.54998779296875,"Low":293.41000366210938,"TradingVolume":43908,"TradingAmount":12896117,"Latest":292.01708984375},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:38:00","Open":0,"Close":293.5,"High":293.57998657226563,"Low":293.4849853515625,"TradingVolume":31308,"TradingAmount":9183758,"Latest":292.01998901367188},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:39:00","Open":0,"Close":293.51998901367188,"High":293.55999755859375,"Low":293.44000244140625,"TradingVolume":32756,"TradingAmount":9611460,"Latest":292.02328491210938},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:40:00","Open":0,"Close":293.5150146484375,"High":293.54998779296875,"Low":293.45999145507813,"TradingVolume":39180,"TradingAmount":11503550,"Latest":292.0277099609375},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:41:00","Open":0,"Close":293.57501220703125,"High":293.6199951171875,"Low":293.5,"TradingVolume":46396,"TradingAmount":13625176,"Latest":292.03311157226563},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:42:00","Open":0,"Close":293.73001098632813,"High":293.78298950195313,"Low":293.55999755859375,"TradingVolume":77947,"TradingAmount":22862308,"Latest":292.04019165039063},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:43:00","Open":0,"Close":293.85000610351563,"High":293.8800048828125,"Low":293.67001342773438,"TradingVolume":72379,"TradingAmount":21257992,"Latest":292.04861450195313},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:44:00","Open":0,"Close":293.65499877929688,"High":293.85000610351563,"Low":293.6099853515625,"TradingVolume":59303,"TradingAmount":17433472,"Latest":292.05661010742188},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:45:00","Open":0,"Close":293.23001098632813,"High":293.66500854492188,"Low":292.92001342773438,"TradingVolume":392139,"TradingAmount":115111360,"Latest":292.09640502929688},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:46:00","Open":0,"Close":293.22000122070313,"High":293.35000610351563,"Low":293.16000366210938,"TradingVolume":40555,"TradingAmount":11891254,"Latest":292.0994873046875},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:47:00","Open":0,"Close":293.29998779296875,"High":293.35000610351563,"Low":293.22000122070313,"TradingVolume":41623,"TradingAmount":12215888,"Latest":292.1033935546875},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:48:00","Open":0,"Close":293.33499145507813,"High":293.35000610351563,"Low":293.20999145507813,"TradingVolume":61467,"TradingAmount":18050444,"Latest":292.10989379882813},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:49:00","Open":0,"Close":293.239990234375,"High":293.35000610351563,"Low":293.22500610351563,"TradingVolume":42526,"TradingAmount":12470591,"Latest":292.11309814453125},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:50:00","Open":0,"Close":293.07998657226563,"High":293.2650146484375,"Low":293.04000854492188,"TradingVolume":60632,"TradingAmount":17787060,"Latest":292.11819458007813},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:51:00","Open":0,"Close":293.07000732421875,"High":293.08499145507813,"Low":292.8800048828125,"TradingVolume":126501,"TradingAmount":37079868,"Latest":292.1265869140625},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:52:00","Open":0,"Close":293.06500244140625,"High":293.07000732421875,"Low":292.8800048828125,"TradingVolume":50866,"TradingAmount":14907796,"Latest":292.12979125976563},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:53:00","Open":0,"Close":292.8900146484375,"High":293.07998657226563,"Low":292.80999755859375,"TradingVolume":47605,"TradingAmount":13956505,"Latest":292.13308715820313},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:54:00","Open":0,"Close":292.91000366210938,"High":293.03500366210938,"Low":292.85000610351563,"TradingVolume":64967,"TradingAmount":19045440,"Latest":292.13751220703125},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:55:00","Open":0,"Close":292.96499633789063,"High":293.02999877929688,"Low":292.8599853515625,"TradingVolume":43112,"TradingAmount":12630711,"Latest":292.13980102539063},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:56:00","Open":0,"Close":292.84500122070313,"High":293.04998779296875,"Low":292.82000732421875,"TradingVolume":65549,"TradingAmount":19213622,"Latest":292.14401245117188},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:57:00","Open":0,"Close":292.885009765625,"High":292.89999389648438,"Low":292.79998779296875,"TradingVolume":37954,"TradingAmount":11107012,"Latest":292.14520263671875},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:58:00","Open":0,"Close":292.80999755859375,"High":292.91500854492188,"Low":292.79000854492188,"TradingVolume":45975,"TradingAmount":13459982,"Latest":292.1470947265625},{"Symbol":"AAPL","TimeKey":"2026-05-11 23:59:00","Open":0,"Close":292.57998657226563,"High":292.8699951171875,"Low":292.45999145507813,"TradingVolume":110223,"TradingAmount":32251848,"Latest":292.150390625},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:00:00","Open":0,"Close":292.51998901367188,"High":292.70001220703125,"Low":292.51998901367188,"TradingVolume":86548,"TradingAmount":25332492,"Latest":292.15341186523438},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:01:00","Open":0,"Close":292.39999389648438,"High":292.51998901367188,"Low":292.35000610351563,"TradingVolume":80092,"TradingAmount":23421756,"Latest":292.15478515625},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:02:00","Open":0,"Close":292.34500122070313,"High":292.489990234375,"Low":292.33999633789063,"TradingVolume":39902,"TradingAmount":11669416,"Latest":292.15560913085938},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:03:00","Open":0,"Close":292.07998657226563,"High":292.3699951171875,"Low":292.07998657226563,"TradingVolume":52489,"TradingAmount":15340035,"Latest":292.15591430664063},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:04:00","Open":0,"Close":292.17001342773438,"High":292.22000122070313,"Low":292.0419921875,"TradingVolume":36491,"TradingAmount":10660550,"Latest":292.15591430664063},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:05:00","Open":0,"Close":292.10000610351563,"High":292.20999145507813,"Low":292.10000610351563,"TradingVolume":40769,"TradingAmount":11910394,"Latest":292.15591430664063},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:06:00","Open":0,"Close":291.9949951171875,"High":292.14999389648438,"Low":291.97000122070313,"TradingVolume":174986,"TradingAmount":51114960,"Latest":292.15530395507813},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:07:00","Open":0,"Close":291.95001220703125,"High":292.0050048828125,"Low":291.84500122070313,"TradingVolume":75334,"TradingAmount":21990172,"Latest":292.15420532226563},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:08:00","Open":0,"Close":291.95999145507813,"High":292.05999755859375,"Low":291.82101440429688,"TradingVolume":65911,"TradingAmount":19238660,"Latest":292.15310668945313},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:09:00","Open":0,"Close":291.95999145507813,"High":291.9849853515625,"Low":291.8800048828125,"TradingVolume":42195,"TradingAmount":12317311,"Latest":292.15249633789063},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:10:00","Open":0,"Close":292.17999267578125,"High":292.20001220703125,"Low":291.95999145507813,"TradingVolume":103192,"TradingAmount":30141304,"Latest":292.152099609375},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:11:00","Open":0,"Close":292.239990234375,"High":292.239990234375,"Low":292.16000366210938,"TradingVolume":58401,"TradingAmount":17065644,"Latest":292.15231323242188},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:12:00","Open":0,"Close":292.260009765625,"High":292.3699951171875,"Low":292.20999145507813,"TradingVolume":60785,"TradingAmount":17765632,"Latest":292.1527099609375},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:13:00","Open":0,"Close":292.2340087890625,"High":292.29501342773438,"Low":292.20498657226563,"TradingVolume":36229,"TradingAmount":10587199,"Latest":292.15289306640625},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:14:00","Open":0,"Close":292.17498779296875,"High":292.29000854492188,"Low":292.14999389648438,"TradingVolume":53607,"TradingAmount":15664764,"Latest":292.15310668945313},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:15:00","Open":0,"Close":292.17999267578125,"High":292.27499389648438,"Low":292.10000610351563,"TradingVolume":39034,"TradingAmount":11404906,"Latest":292.1531982421875},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:16:00","Open":0,"Close":292.17999267578125,"High":292.19000244140625,"Low":292.10000610351563,"TradingVolume":29590,"TradingAmount":8644848,"Latest":292.1531982421875},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:17:00","Open":0,"Close":292.3599853515625,"High":292.36898803710938,"Low":292.17999267578125,"TradingVolume":41438,"TradingAmount":12112856,"Latest":292.15359497070313},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:18:00","Open":0,"Close":292.26998901367188,"High":292.3800048828125,"Low":292.25,"TradingVolume":43114,"TradingAmount":12602033,"Latest":292.15390014648438},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:19:00","Open":0,"Close":292.35000610351563,"High":292.3599853515625,"Low":292.260009765625,"TradingVolume":138436,"TradingAmount":40451448,"Latest":292.154296875},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:20:00","Open":0,"Close":292.29000854492188,"High":292.3800048828125,"Low":292.29000854492188,"TradingVolume":43182,"TradingAmount":12625228,"Latest":292.1549072265625},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:21:00","Open":0,"Close":292.23001098632813,"High":292.32000732421875,"Low":292.17999267578125,"TradingVolume":169415,"TradingAmount":49501560,"Latest":292.15530395507813},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:22:00","Open":0,"Close":292.28500366210938,"High":292.28500366210938,"Low":292.17001342773438,"TradingVolume":30265,"TradingAmount":8844007,"Latest":292.1553955078125},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:23:00","Open":0,"Close":292.27999877929688,"High":292.32000732421875,"Low":292.20498657226563,"TradingVolume":22604,"TradingAmount":6606201,"Latest":292.15548706054688},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:24:00","Open":0,"Close":292.29998779296875,"High":292.3900146484375,"Low":292.27999877929688,"TradingVolume":29418,"TradingAmount":8601552,"Latest":292.15591430664063},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:25:00","Open":0,"Close":292.23001098632813,"High":292.33999633789063,"Low":292.21600341796875,"TradingVolume":39506,"TradingAmount":11547910,"Latest":292.15631103515625},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:26:00","Open":0,"Close":292.2550048828125,"High":292.27999877929688,"Low":292.1400146484375,"TradingVolume":26709,"TradingAmount":7804644,"Latest":292.15631103515625},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:27:00","Open":0,"Close":292.23001098632813,"High":292.30999755859375,"Low":292.22000122070313,"TradingVolume":20578,"TradingAmount":6014388,"Latest":292.156494140625},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:28:00","Open":0,"Close":292.3800048828125,"High":292.3900146484375,"Low":292.18499755859375,"TradingVolume":24320,"TradingAmount":7108081,"Latest":292.15658569335938},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:29:00","Open":0,"Close":292.32501220703125,"High":292.44000244140625,"Low":292.30999755859375,"TradingVolume":43496,"TradingAmount":12718794,"Latest":292.15728759765625},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:30:00","Open":0,"Close":292.41500854492188,"High":292.44000244140625,"Low":292.32501220703125,"TradingVolume":25191,"TradingAmount":7365496,"Latest":292.1575927734375},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:31:00","Open":0,"Close":292.3699951171875,"High":292.41500854492188,"Low":292.30999755859375,"TradingVolume":21820,"TradingAmount":6379207,"Latest":292.15789794921875},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:32:00","Open":0,"Close":292.35000610351563,"High":292.44000244140625,"Low":292.33999633789063,"TradingVolume":67864,"TradingAmount":19839142,"Latest":292.15859985351563},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:33:00","Open":0,"Close":292.52999877929688,"High":292.70498657226563,"Low":292.33999633789063,"TradingVolume":75868,"TradingAmount":22190056,"Latest":292.16000366210938},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:34:00","Open":0,"Close":292.33999633789063,"High":292.54501342773438,"Low":292.30999755859375,"TradingVolume":39644,"TradingAmount":11593618,"Latest":292.16061401367188},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:35:00","Open":0,"Close":292.26998901367188,"High":292.48001098632813,"Low":292.26998901367188,"TradingVolume":34805,"TradingAmount":10177347,"Latest":292.16110229492188},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:36:00","Open":0,"Close":292.25,"High":292.27999877929688,"Low":292.20999145507813,"TradingVolume":24769,"TradingAmount":7239004,"Latest":292.16128540039063},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:37:00","Open":0,"Close":292.35000610351563,"High":292.39999389648438,"Low":292.25,"TradingVolume":28390,"TradingAmount":8299059,"Latest":292.1614990234375},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:38:00","Open":0,"Close":292.3599853515625,"High":292.3900146484375,"Low":292.33999633789063,"TradingVolume":18717,"TradingAmount":5472307,"Latest":292.16180419921875},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:39:00","Open":0,"Close":292.5050048828125,"High":292.55999755859375,"Low":292.33999633789063,"TradingVolume":26958,"TradingAmount":7885361,"Latest":292.16229248046875},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:40:00","Open":0,"Close":292.5050048828125,"High":292.57998657226563,"Low":292.42001342773438,"TradingVolume":24285,"TradingAmount":7103603,"Latest":292.16281127929688},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:41:00","Open":0,"Close":292.45001220703125,"High":292.54998779296875,"Low":292.44000244140625,"TradingVolume":34931,"TradingAmount":10219184,"Latest":292.16351318359375},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:42:00","Open":0,"Close":292.1400146484375,"High":292.45001220703125,"Low":292.1300048828125,"TradingVolume":47438,"TradingAmount":13865253,"Latest":292.16390991210938},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:43:00","Open":0,"Close":292.125,"High":292.29998779296875,"Low":292.05999755859375,"TradingVolume":75887,"TradingAmount":22172950,"Latest":292.16390991210938},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:44:00","Open":0,"Close":291.83499145507813,"High":292.22000122070313,"Low":291.82501220703125,"TradingVolume":127901,"TradingAmount":37342912,"Latest":292.16250610351563},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:45:00","Open":0,"Close":291.60000610351563,"High":291.83999633789063,"Low":291.55999755859375,"TradingVolume":82683,"TradingAmount":24116744,"Latest":292.16030883789063},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:46:00","Open":0,"Close":291.510009765625,"High":291.614990234375,"Low":291.41000366210938,"TradingVolume":105972,"TradingAmount":30877992,"Latest":292.15570068359375},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:47:00","Open":0,"Close":291.34500122070313,"High":291.510009765625,"Low":291.3070068359375,"TradingVolume":96085,"TradingAmount":27993852,"Latest":292.1514892578125},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:48:00","Open":0,"Close":291.31500244140625,"High":291.3900146484375,"Low":291.239990234375,"TradingVolume":85820,"TradingAmount":24982690,"Latest":292.1466064453125},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:49:00","Open":0,"Close":291.27999877929688,"High":291.31500244140625,"Low":291.19000244140625,"TradingVolume":92604,"TradingAmount":26960858,"Latest":292.14151000976563},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:50:00","Open":0,"Close":291.1300048828125,"High":291.29000854492188,"Low":291.07998657226563,"TradingVolume":90917,"TradingAmount":26447812,"Latest":292.13540649414063},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:51:00","Open":0,"Close":291.08999633789063,"High":291.239990234375,"Low":291.07000732421875,"TradingVolume":96365,"TradingAmount":28028260,"Latest":292.12881469726563},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:52:00","Open":0,"Close":291.1300048828125,"High":291.14999389648438,"Low":291.01998901367188,"TradingVolume":91642,"TradingAmount":26670024,"Latest":292.1234130859375},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:53:00","Open":0,"Close":291.1199951171875,"High":291.17999267578125,"Low":291.08999633789063,"TradingVolume":47143,"TradingAmount":13716994,"Latest":292.12051391601563},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:54:00","Open":0,"Close":291.20999145507813,"High":291.35000610351563,"Low":291.1199951171875,"TradingVolume":64399,"TradingAmount":18741364,"Latest":292.11669921875},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:55:00","Open":0,"Close":291.1400146484375,"High":291.25,"Low":291.10000610351563,"TradingVolume":63403,"TradingAmount":18453532,"Latest":292.11309814453125},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:56:00","Open":0,"Close":290.81500244140625,"High":291.1400146484375,"Low":290.75299072265625,"TradingVolume":123312,"TradingAmount":35857608,"Latest":292.1044921875},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:57:00","Open":0,"Close":290.67001342773438,"High":290.83499145507813,"Low":290.67001342773438,"TradingVolume":51254,"TradingAmount":14900058,"Latest":292.1007080078125},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:58:00","Open":0,"Close":291.08999633789063,"High":291.16000366210938,"Low":290.6300048828125,"TradingVolume":136759,"TradingAmount":39831124,"Latest":292.09469604492188},{"Symbol":"AAPL","TimeKey":"2026-05-12 00:59:00","Open":0,"Close":291.10000610351563,"High":291.29998779296875,"Low":291.04998779296875,"TradingVolume":278701,"TradingAmount":81316752,"Latest":292.08999633789063},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:00:00","Open":0,"Close":290.79998779296875,"High":291.17999267578125,"Low":290.75,"TradingVolume":46916,"TradingAmount":13656274,"Latest":292.08758544921875},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:01:00","Open":0,"Close":291.1199951171875,"High":291.1199951171875,"Low":290.69100952148438,"TradingVolume":70118,"TradingAmount":20410004,"Latest":292.08401489257813},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:02:00","Open":0,"Close":291.22500610351563,"High":291.27999877929688,"Low":291.02999877929688,"TradingVolume":56826,"TradingAmount":16545923,"Latest":292.081298828125},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:03:00","Open":0,"Close":291.15499877929688,"High":291.29800415039063,"Low":291.1199951171875,"TradingVolume":48778,"TradingAmount":14194376,"Latest":292.07870483398438},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:04:00","Open":0,"Close":291.1099853515625,"High":291.20001220703125,"Low":291.07998657226563,"TradingVolume":47936,"TradingAmount":13949384,"Latest":292.07598876953125},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:05:00","Open":0,"Close":291.16500854492188,"High":291.17001342773438,"Low":291.05999755859375,"TradingVolume":36920,"TradingAmount":10747578,"Latest":292.07418823242188},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:06:00","Open":0,"Close":291.260009765625,"High":291.30999755859375,"Low":291.16000366210938,"TradingVolume":48527,"TradingAmount":14129928,"Latest":292.07199096679688},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:07:00","Open":0,"Close":291.32501220703125,"High":291.3699951171875,"Low":291.260009765625,"TradingVolume":41515,"TradingAmount":12093542,"Latest":292.07040405273438},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:08:00","Open":0,"Close":291.35000610351563,"High":291.42001342773438,"Low":291.27999877929688,"TradingVolume":42620,"TradingAmount":12414851,"Latest":292.06878662109375},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:09:00","Open":0,"Close":291.19500732421875,"High":291.3599853515625,"Low":291.1400146484375,"TradingVolume":38405,"TradingAmount":11182015,"Latest":292.06698608398438},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:10:00","Open":0,"Close":291.27499389648438,"High":291.3800048828125,"Low":291.17001342773438,"TradingVolume":37265,"TradingAmount":10855121,"Latest":292.06561279296875},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:11:00","Open":0,"Close":291.45001220703125,"High":291.45001220703125,"Low":291.22000122070313,"TradingVolume":24446,"TradingAmount":7121881,"Latest":292.064697265625},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:12:00","Open":0,"Close":291.58999633789063,"High":291.6300048828125,"Low":291.42999267578125,"TradingVolume":68714,"TradingAmount":20037586,"Latest":292.0631103515625},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:13:00","Open":0,"Close":291.51998901367188,"High":291.58999633789063,"Low":291.3800048828125,"TradingVolume":50770,"TradingAmount":14794487,"Latest":292.0614013671875},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:14:00","Open":0,"Close":291.48001098632813,"High":291.66900634765625,"Low":291.44000244140625,"TradingVolume":49177,"TradingAmount":14337157,"Latest":292.06021118164063},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:15:00","Open":0,"Close":291.3800048828125,"High":291.52999877929688,"Low":291.35000610351563,"TradingVolume":44111,"TradingAmount":12849571,"Latest":292.05850219726563},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:16:00","Open":0,"Close":291.42001342773438,"High":291.44000244140625,"Low":291.29998779296875,"TradingVolume":43205,"TradingAmount":12585852,"Latest":292.056884765625},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:17:00","Open":0,"Close":291.3699951171875,"High":291.42001342773438,"Low":291.33999633789063,"TradingVolume":27913,"TradingAmount":8131948,"Latest":292.055908203125},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:18:00","Open":0,"Close":291.3800048828125,"High":291.41000366210938,"Low":291.32998657226563,"TradingVolume":28519,"TradingAmount":8313445,"Latest":292.05511474609375},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:19:00","Open":0,"Close":291.33999633789063,"High":291.44000244140625,"Low":291.30999755859375,"TradingVolume":51747,"TradingAmount":15078532,"Latest":292.05349731445313},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:20:00","Open":0,"Close":291.47000122070313,"High":291.54998779296875,"Low":291.33999633789063,"TradingVolume":37342,"TradingAmount":10882051,"Latest":292.05230712890625},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:21:00","Open":0,"Close":291.48001098632813,"High":291.51998901367188,"Low":291.35000610351563,"TradingVolume":43740,"TradingAmount":12751114,"Latest":292.05120849609375},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:22:00","Open":0,"Close":291.6199951171875,"High":291.625,"Low":291.45999145507813,"TradingVolume":35371,"TradingAmount":10310169,"Latest":292.05020141601563},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:23:00","Open":0,"Close":291.66000366210938,"High":291.760009765625,"Low":291.6199951171875,"TradingVolume":31138,"TradingAmount":9080764,"Latest":292.04949951171875},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:24:00","Open":0,"Close":291.69000244140625,"High":291.72500610351563,"Low":291.6199951171875,"TradingVolume":30828,"TradingAmount":8989773,"Latest":292.04888916015625},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:25:00","Open":0,"Close":291.83999633789063,"High":291.84500122070313,"Low":291.69000244140625,"TradingVolume":40336,"TradingAmount":11766250,"Latest":292.04818725585938},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:26:00","Open":0,"Close":291.95498657226563,"High":291.95999145507813,"Low":291.83999633789063,"TradingVolume":35250,"TradingAmount":10289960,"Latest":292.04800415039063},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:27:00","Open":0,"Close":291.9849853515625,"High":291.989990234375,"Low":291.8800048828125,"TradingVolume":26771,"TradingAmount":7815037,"Latest":292.04779052734375},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:28:00","Open":0,"Close":291.95001220703125,"High":292.01901245117188,"Low":291.92001342773438,"TradingVolume":150037,"TradingAmount":43813956,"Latest":292.047607421875},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:29:00","Open":0,"Close":292,"High":292.0050048828125,"Low":291.92001342773438,"TradingVolume":31437,"TradingAmount":9178394,"Latest":292.0474853515625},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:30:00","Open":0,"Close":291.94000244140625,"High":292.02398681640625,"Low":291.92001342773438,"TradingVolume":33206,"TradingAmount":9695330,"Latest":292.04739379882813},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:31:00","Open":0,"Close":291.95001220703125,"High":291.989990234375,"Low":291.91000366210938,"TradingVolume":27112,"TradingAmount":7915718,"Latest":292.04730224609375},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:32:00","Open":0,"Close":291.85000610351563,"High":291.95999145507813,"Low":291.82998657226563,"TradingVolume":22854,"TradingAmount":6671410,"Latest":292.04708862304688},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:33:00","Open":0,"Close":291.90499877929688,"High":291.91000366210938,"Low":291.80999755859375,"TradingVolume":29681,"TradingAmount":8663943,"Latest":292.04690551757813},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:34:00","Open":0,"Close":291.97000122070313,"High":291.98001098632813,"Low":291.85000610351563,"TradingVolume":29692,"TradingAmount":8667170,"Latest":292.04669189453125},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:35:00","Open":0,"Close":291.989990234375,"High":292.02999877929688,"Low":291.94000244140625,"TradingVolume":24339,"TradingAmount":7106400,"Latest":292.04660034179688},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:36:00","Open":0,"Close":291.90499877929688,"High":291.989990234375,"Low":291.8900146484375,"TradingVolume":28323,"TradingAmount":8268169,"Latest":292.0465087890625},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:37:00","Open":0,"Close":291.98001098632813,"High":291.98001098632813,"Low":291.82998657226563,"TradingVolume":17319,"TradingAmount":5055523,"Latest":292.04638671875},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:38:00","Open":0,"Close":291.92001342773438,"High":291.98001098632813,"Low":291.89999389648438,"TradingVolume":26730,"TradingAmount":7803448,"Latest":292.04620361328125},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:39:00","Open":0,"Close":291.92999267578125,"High":291.95999145507813,"Low":291.82000732421875,"TradingVolume":29892,"TradingAmount":8725843,"Latest":292.04598999023438},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:40:00","Open":0,"Close":291.92999267578125,"High":291.97000122070313,"Low":291.8800048828125,"TradingVolume":24564,"TradingAmount":7171093,"Latest":292.0458984375},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:41:00","Open":0,"Close":291.83499145507813,"High":291.95001220703125,"Low":291.79998779296875,"TradingVolume":28831,"TradingAmount":8414142,"Latest":292.04559326171875},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:42:00","Open":0,"Close":291.80999755859375,"High":291.85000610351563,"Low":291.72500610351563,"TradingVolume":27605,"TradingAmount":8054028,"Latest":292.0452880859375},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:43:00","Open":0,"Close":291.93499755859375,"High":291.95999145507813,"Low":291.80999755859375,"TradingVolume":28584,"TradingAmount":8342523,"Latest":292.04501342773438},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:44:00","Open":0,"Close":291.98001098632813,"High":292.0050048828125,"Low":291.90499877929688,"TradingVolume":15525,"TradingAmount":4533077,"Latest":292.04501342773438},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:45:00","Open":0,"Close":291.95999145507813,"High":292.010009765625,"Low":291.95999145507813,"TradingVolume":29740,"TradingAmount":8683659,"Latest":292.04489135742188},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:46:00","Open":0,"Close":291.92999267578125,"High":292.02999877929688,"Low":291.92999267578125,"TradingVolume":24908,"TradingAmount":7272728,"Latest":292.0447998046875},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:47:00","Open":0,"Close":291.8699951171875,"High":291.95001220703125,"Low":291.80999755859375,"TradingVolume":39013,"TradingAmount":11388620,"Latest":292.04458618164063},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:48:00","Open":0,"Close":291.8699951171875,"High":291.89999389648438,"Low":291.8599853515625,"TradingVolume":13348,"TradingAmount":3895618,"Latest":292.04449462890625},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:49:00","Open":0,"Close":291.92001342773438,"High":291.92999267578125,"Low":291.79000854492188,"TradingVolume":31970,"TradingAmount":9329524,"Latest":292.04409790039063},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:50:00","Open":0,"Close":291.96499633789063,"High":292.00201416015625,"Low":291.8699951171875,"TradingVolume":21228,"TradingAmount":6197411,"Latest":292.04400634765625},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:51:00","Open":0,"Close":291.989990234375,"High":292.02999877929688,"Low":291.95999145507813,"TradingVolume":22359,"TradingAmount":6528828,"Latest":292.04400634765625},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:52:00","Open":0,"Close":291.95999145507813,"High":292.010009765625,"Low":291.95498657226563,"TradingVolume":25545,"TradingAmount":7458717,"Latest":292.04391479492188},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:53:00","Open":0,"Close":291.98001098632813,"High":292.02499389648438,"Low":291.95999145507813,"TradingVolume":34579,"TradingAmount":10096796,"Latest":292.04379272460938},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:54:00","Open":0,"Close":292,"High":292,"Low":291.89999389648438,"TradingVolume":52167,"TradingAmount":15232072,"Latest":292.043701171875},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:55:00","Open":0,"Close":292.010009765625,"High":292.08999633789063,"Low":291.99398803710938,"TradingVolume":51474,"TradingAmount":15032870,"Latest":292.043701171875},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:56:00","Open":0,"Close":291.93499755859375,"High":292.01998901367188,"Low":291.92001342773438,"TradingVolume":37544,"TradingAmount":10961656,"Latest":292.04360961914063},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:57:00","Open":0,"Close":291.989990234375,"High":292.010009765625,"Low":291.91000366210938,"TradingVolume":19858,"TradingAmount":5798056,"Latest":292.04348754882813},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:58:00","Open":0,"Close":292.114990234375,"High":292.16000366210938,"Low":291.989990234375,"TradingVolume":43613,"TradingAmount":12739750,"Latest":292.04360961914063},{"Symbol":"AAPL","TimeKey":"2026-05-12 01:59:00","Open":0,"Close":292.10000610351563,"High":292.14498901367188,"Low":292.07000732421875,"TradingVolume":30527,"TradingAmount":8917237,"Latest":292.043701171875},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:00:00","Open":0,"Close":292.06500244140625,"High":292.10000610351563,"Low":291.95001220703125,"TradingVolume":86706,"TradingAmount":25320218,"Latest":292.043701171875},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:01:00","Open":0,"Close":292.30499267578125,"High":292.3599853515625,"Low":292.07000732421875,"TradingVolume":147839,"TradingAmount":43201060,"Latest":292.0447998046875},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:02:00","Open":0,"Close":292.6929931640625,"High":292.70999145507813,"Low":292.25,"TradingVolume":246445,"TradingAmount":72070864,"Latest":292.0491943359375},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:03:00","Open":0,"Close":292.75,"High":292.77999877929688,"Low":292.62100219726563,"TradingVolume":59070,"TradingAmount":17285108,"Latest":292.05081176757813},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:04:00","Open":0,"Close":292.83499145507813,"High":292.8800048828125,"Low":292.75,"TradingVolume":37829,"TradingAmount":11076273,"Latest":292.052001953125},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:05:00","Open":0,"Close":292.8900146484375,"High":292.8900146484375,"Low":292.80999755859375,"TradingVolume":34829,"TradingAmount":10204945,"Latest":292.05349731445313},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:06:00","Open":0,"Close":292.85000610351563,"High":292.91000366210938,"Low":292.75,"TradingVolume":54877,"TradingAmount":16072430,"Latest":292.05551147460938},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:07:00","Open":0,"Close":292.83999633789063,"High":292.98001098632813,"Low":292.82000732421875,"TradingVolume":40089,"TradingAmount":11742969,"Latest":292.05709838867188},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:08:00","Open":0,"Close":292.66000366210938,"High":292.8699951171875,"Low":292.65499877929688,"TradingVolume":55839,"TradingAmount":16348088,"Latest":292.05889892578125},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:09:00","Open":0,"Close":292.56500244140625,"High":292.67001342773438,"Low":292.56500244140625,"TradingVolume":54732,"TradingAmount":16027647,"Latest":292.060791015625},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:10:00","Open":0,"Close":292.64999389648438,"High":292.69000244140625,"Low":292.55999755859375,"TradingVolume":39006,"TradingAmount":11418651,"Latest":292.06201171875},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:11:00","Open":0,"Close":292.5,"High":292.66000366210938,"Low":292.5,"TradingVolume":29502,"TradingAmount":8630453,"Latest":292.06259155273438},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:12:00","Open":0,"Close":292.54998779296875,"High":292.57998657226563,"Low":292.46499633789063,"TradingVolume":34364,"TradingAmount":10052850,"Latest":292.06329345703125},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:13:00","Open":0,"Close":292.52499389648438,"High":292.58999633789063,"Low":292.510009765625,"TradingVolume":18218,"TradingAmount":5330508,"Latest":292.06369018554688},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:14:00","Open":0,"Close":292.52499389648438,"High":292.58499145507813,"Low":292.5,"TradingVolume":24539,"TradingAmount":7179541,"Latest":292.06430053710938},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:15:00","Open":0,"Close":292.58999633789063,"High":292.6199951171875,"Low":292.47000122070313,"TradingVolume":33687,"TradingAmount":9860078,"Latest":292.065185546875},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:16:00","Open":0,"Close":292.47500610351563,"High":292.58999633789063,"Low":292.3699951171875,"TradingVolume":96414,"TradingAmount":28199116,"Latest":292.06698608398438},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:17:00","Open":0,"Close":292.39999389648438,"High":292.51998901367188,"Low":292.3699951171875,"TradingVolume":41287,"TradingAmount":12074068,"Latest":292.06768798828125},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:18:00","Open":0,"Close":292.48001098632813,"High":292.55999755859375,"Low":292.3800048828125,"TradingVolume":35390,"TradingAmount":10349308,"Latest":292.06820678710938},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:19:00","Open":0,"Close":292.5,"High":292.5150146484375,"Low":292.42999267578125,"TradingVolume":28684,"TradingAmount":8388213,"Latest":292.06869506835938},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:20:00","Open":0,"Close":292.44500732421875,"High":292.51998901367188,"Low":292.39999389648438,"TradingVolume":23036,"TradingAmount":6735848,"Latest":292.06900024414063},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:21:00","Open":0,"Close":292.29998779296875,"High":292.48001098632813,"Low":292.28500366210938,"TradingVolume":69208,"TradingAmount":20228296,"Latest":292.0697021484375},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:22:00","Open":0,"Close":292.33999633789063,"High":292.3699951171875,"Low":292.27999877929688,"TradingVolume":44822,"TradingAmount":13101257,"Latest":292.07009887695313},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:23:00","Open":0,"Close":292.35000610351563,"High":292.3599853515625,"Low":292.29000854492188,"TradingVolume":29789,"TradingAmount":8707651,"Latest":292.07040405273438},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:24:00","Open":0,"Close":292.27999877929688,"High":292.39999389648438,"Low":292.26998901367188,"TradingVolume":36014,"TradingAmount":10527541,"Latest":292.07080078125},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:25:00","Open":0,"Close":292.0150146484375,"High":292.32000732421875,"Low":292,"TradingVolume":46301,"TradingAmount":13526214,"Latest":292.07089233398438},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:26:00","Open":0,"Close":291.79000854492188,"High":292.04998779296875,"Low":291.73001098632813,"TradingVolume":112189,"TradingAmount":32740684,"Latest":292.06979370117188},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:27:00","Open":0,"Close":291.82000732421875,"High":291.83999633789063,"Low":291.760009765625,"TradingVolume":50923,"TradingAmount":14856401,"Latest":292.069091796875},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:28:00","Open":0,"Close":291.77999877929688,"High":291.88900756835938,"Low":291.760009765625,"TradingVolume":63989,"TradingAmount":18672244,"Latest":292.06838989257813},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:29:00","Open":0,"Close":291.76998901367188,"High":291.83999633789063,"Low":291.73001098632813,"TradingVolume":41797,"TradingAmount":12194705,"Latest":292.06781005859375},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:30:00","Open":0,"Close":291.739990234375,"High":291.82998657226563,"Low":291.739990234375,"TradingVolume":30679,"TradingAmount":8952103,"Latest":292.0675048828125},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:31:00","Open":0,"Close":291.57998657226563,"High":291.739990234375,"Low":291.54998779296875,"TradingVolume":46499,"TradingAmount":13560715,"Latest":292.06658935546875},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:32:00","Open":0,"Close":291.82501220703125,"High":291.85000610351563,"Low":291.54998779296875,"TradingVolume":61979,"TradingAmount":18076052,"Latest":292.06549072265625},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:33:00","Open":0,"Close":291.70001220703125,"High":291.82501220703125,"Low":291.6510009765625,"TradingVolume":34107,"TradingAmount":9950396,"Latest":292.06500244140625},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:34:00","Open":0,"Close":291.75900268554688,"High":291.76998901367188,"Low":291.57000732421875,"TradingVolume":43083,"TradingAmount":12565020,"Latest":292.06430053710938},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:35:00","Open":0,"Close":291.79998779296875,"High":291.82501220703125,"Low":291.72000122070313,"TradingVolume":29235,"TradingAmount":8530508,"Latest":292.06390380859375},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:36:00","Open":0,"Close":291.8800048828125,"High":291.947998046875,"Low":291.79998779296875,"TradingVolume":29015,"TradingAmount":8468301,"Latest":292.06369018554688},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:37:00","Open":0,"Close":291.91000366210938,"High":291.92001342773438,"Low":291.82000732421875,"TradingVolume":31122,"TradingAmount":9082357,"Latest":292.06338500976563},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:38:00","Open":0,"Close":291.8599853515625,"High":291.91000366210938,"Low":291.85000610351563,"TradingVolume":21776,"TradingAmount":6355063,"Latest":292.06320190429688},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:39:00","Open":0,"Close":291.82998657226563,"High":291.95999145507813,"Low":291.82101440429688,"TradingVolume":35100,"TradingAmount":10243290,"Latest":292.06280517578125},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:40:00","Open":0,"Close":291.77499389648438,"High":291.84500122070313,"Low":291.67498779296875,"TradingVolume":51173,"TradingAmount":14935227,"Latest":292.06240844726563},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:41:00","Open":0,"Close":291.73001098632813,"High":291.82000732421875,"Low":291.67999267578125,"TradingVolume":21207,"TradingAmount":6187867,"Latest":292.06210327148438},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:42:00","Open":0,"Close":291.76998901367188,"High":291.82000732421875,"Low":291.70001220703125,"TradingVolume":25898,"TradingAmount":7555644,"Latest":292.06179809570313},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:43:00","Open":0,"Close":291.69000244140625,"High":291.83999633789063,"Low":291.69000244140625,"TradingVolume":25621,"TradingAmount":7475481,"Latest":292.06149291992188},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:44:00","Open":0,"Close":291.73001098632813,"High":291.74200439453125,"Low":291.68499755859375,"TradingVolume":21359,"TradingAmount":6230622,"Latest":292.06118774414063},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:45:00","Open":0,"Close":291.72000122070313,"High":291.76998901367188,"Low":291.67001342773438,"TradingVolume":24871,"TradingAmount":7253398,"Latest":292.06069946289063},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:46:00","Open":0,"Close":291.52999877929688,"High":291.739990234375,"Low":291.42401123046875,"TradingVolume":80318,"TradingAmount":23413130,"Latest":292.05889892578125},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:47:00","Open":0,"Close":291.47000122070313,"High":291.52999877929688,"Low":291.3800048828125,"TradingVolume":60377,"TradingAmount":17594744,"Latest":292.05731201171875},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:48:00","Open":0,"Close":291.6199951171875,"High":291.6300048828125,"Low":291.45999145507813,"TradingVolume":32156,"TradingAmount":9374650,"Latest":292.05661010742188},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:49:00","Open":0,"Close":291.67498779296875,"High":291.67498779296875,"Low":291.57000732421875,"TradingVolume":30176,"TradingAmount":8798108,"Latest":292.05599975585938},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:50:00","Open":0,"Close":291.71499633789063,"High":291.79998779296875,"Low":291.66000366210938,"TradingVolume":51167,"TradingAmount":14926389,"Latest":292.0552978515625},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:51:00","Open":0,"Close":291.57998657226563,"High":291.71499633789063,"Low":291.57000732421875,"TradingVolume":39958,"TradingAmount":11653282,"Latest":292.05459594726563},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:52:00","Open":0,"Close":291.510009765625,"High":291.6099853515625,"Low":291.42498779296875,"TradingVolume":44661,"TradingAmount":13014583,"Latest":292.05340576171875},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:53:00","Open":0,"Close":291.54000854492188,"High":291.57000732421875,"Low":291.510009765625,"TradingVolume":25820,"TradingAmount":7524957,"Latest":292.05270385742188},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:54:00","Open":0,"Close":291.54998779296875,"High":291.60000610351563,"Low":291.54000854492188,"TradingVolume":28084,"TradingAmount":8186589,"Latest":292.05209350585938},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:55:00","Open":0,"Close":291.45001220703125,"High":291.55999755859375,"Low":291.40499877929688,"TradingVolume":39679,"TradingAmount":11562767,"Latest":292.05099487304688},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:56:00","Open":0,"Close":291.22000122070313,"High":291.45999145507813,"Low":291.20999145507813,"TradingVolume":46128,"TradingAmount":13440841,"Latest":292.0498046875},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:57:00","Open":0,"Close":291.17999267578125,"High":291.26998901367188,"Low":291.17999267578125,"TradingVolume":34540,"TradingAmount":10056953,"Latest":292.04849243164063},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:58:00","Open":0,"Close":291.29998779296875,"High":291.32998657226563,"Low":291.17001342773438,"TradingVolume":43923,"TradingAmount":12793370,"Latest":292.04708862304688},{"Symbol":"AAPL","TimeKey":"2026-05-12 02:59:00","Open":0,"Close":291.3900146484375,"High":291.41000366210938,"Low":291.27999877929688,"TradingVolume":34529,"TradingAmount":10060571,"Latest":292.04620361328125},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:00:00","Open":0,"Close":291.44000244140625,"High":291.51998901367188,"Low":291.35000610351563,"TradingVolume":55975,"TradingAmount":16313946,"Latest":292.0447998046875},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:01:00","Open":0,"Close":291.30999755859375,"High":291.44000244140625,"Low":291.28500366210938,"TradingVolume":46179,"TradingAmount":13457237,"Latest":292.04360961914063},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:02:00","Open":0,"Close":291.260986328125,"High":291.3599853515625,"Low":291.22000122070313,"TradingVolume":38787,"TradingAmount":11304635,"Latest":292.04269409179688},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:03:00","Open":0,"Close":291.16000366210938,"High":291.27999877929688,"Low":291.1199951171875,"TradingVolume":53690,"TradingAmount":15628385,"Latest":292.04058837890625},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:04:00","Open":0,"Close":291.16500854492188,"High":291.19000244140625,"Low":291.08999633789063,"TradingVolume":43712,"TradingAmount":12721927,"Latest":292.03890991210938},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:05:00","Open":0,"Close":290.99200439453125,"High":291.16500854492188,"Low":290.9849853515625,"TradingVolume":47174,"TradingAmount":13730848,"Latest":292.0369873046875},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:06:00","Open":0,"Close":291.1099853515625,"High":291.19000244140625,"Low":290.92498779296875,"TradingVolume":49934,"TradingAmount":14522615,"Latest":292.03460693359375},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:07:00","Open":0,"Close":291.23001098632813,"High":291.25,"Low":291.08999633789063,"TradingVolume":49652,"TradingAmount":14448141,"Latest":292.03250122070313},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:08:00","Open":0,"Close":291.3699951171875,"High":291.42999267578125,"Low":291.18499755859375,"TradingVolume":32601,"TradingAmount":9498208,"Latest":292.03158569335938},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:09:00","Open":0,"Close":291.3800048828125,"High":291.489990234375,"Low":291.3599853515625,"TradingVolume":36882,"TradingAmount":10746871,"Latest":292.03070068359375},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:10:00","Open":0,"Close":291.41000366210938,"High":291.44500732421875,"Low":291.29998779296875,"TradingVolume":33670,"TradingAmount":9805510,"Latest":292.02960205078125},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:11:00","Open":0,"Close":291.3800048828125,"High":291.45001220703125,"Low":291.33999633789063,"TradingVolume":39185,"TradingAmount":11423660,"Latest":292.02880859375},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:12:00","Open":0,"Close":291.54299926757813,"High":291.55999755859375,"Low":291.3599853515625,"TradingVolume":36047,"TradingAmount":10507380,"Latest":292.02801513671875},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:13:00","Open":0,"Close":291.625,"High":291.63800048828125,"Low":291.51998901367188,"TradingVolume":37157,"TradingAmount":10831597,"Latest":292.02731323242188},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:14:00","Open":0,"Close":291.57998657226563,"High":291.67999267578125,"Low":291.5,"TradingVolume":65549,"TradingAmount":19113776,"Latest":292.02621459960938},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:15:00","Open":0,"Close":291.58999633789063,"High":291.6400146484375,"Low":291.57000732421875,"TradingVolume":45240,"TradingAmount":13189301,"Latest":292.02529907226563},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:16:00","Open":0,"Close":291.54998779296875,"High":291.625,"Low":291.5,"TradingVolume":50151,"TradingAmount":14626998,"Latest":292.02459716796875},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:17:00","Open":0,"Close":291.5,"High":291.6300048828125,"Low":291.48001098632813,"TradingVolume":36530,"TradingAmount":10652642,"Latest":292.02398681640625},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:18:00","Open":0,"Close":291.23001098632813,"High":291.510009765625,"Low":291.19000244140625,"TradingVolume":114782,"TradingAmount":33431472,"Latest":292.0205078125},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:19:00","Open":0,"Close":291.04998779296875,"High":291.30999755859375,"Low":291.02999877929688,"TradingVolume":113583,"TradingAmount":33046904,"Latest":292.01580810546875},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:20:00","Open":0,"Close":291.10501098632813,"High":291.17999267578125,"Low":291.01998901367188,"TradingVolume":71309,"TradingAmount":20746856,"Latest":292.01278686523438},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:21:00","Open":0,"Close":290.95999145507813,"High":291.14999389648438,"Low":290.95001220703125,"TradingVolume":55035,"TradingAmount":16017621,"Latest":292.01071166992188},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:22:00","Open":0,"Close":291,"High":291.02999877929688,"Low":290.8599853515625,"TradingVolume":71098,"TradingAmount":20675548,"Latest":292.00738525390625},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:23:00","Open":0,"Close":291.05999755859375,"High":291.10000610351563,"Low":290.989990234375,"TradingVolume":36260,"TradingAmount":10548532,"Latest":292.00579833984375},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:24:00","Open":0,"Close":291.23001098632813,"High":291.26998901367188,"Low":291.05999755859375,"TradingVolume":63447,"TradingAmount":18469384,"Latest":292.00360107421875},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:25:00","Open":0,"Close":291.33999633789063,"High":291.39999389648438,"Low":291.22500610351563,"TradingVolume":52962,"TradingAmount":15433624,"Latest":292.00241088867188},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:26:00","Open":0,"Close":291.3900146484375,"High":291.42999267578125,"Low":291.32000732421875,"TradingVolume":46444,"TradingAmount":13537834,"Latest":292.00149536132813},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:27:00","Open":0,"Close":291.3900146484375,"High":291.43499755859375,"Low":291.32501220703125,"TradingVolume":62295,"TradingAmount":18151878,"Latest":292},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:28:00","Open":0,"Close":291.75,"High":291.80999755859375,"Low":291.39999389648438,"TradingVolume":78248,"TradingAmount":22817140,"Latest":291.99880981445313},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:29:00","Open":0,"Close":291.92001342773438,"High":291.97000122070313,"Low":291.75,"TradingVolume":68932,"TradingAmount":20118354,"Latest":291.9984130859375},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:30:00","Open":0,"Close":292.14999389648438,"High":292.20999145507813,"Low":291.875,"TradingVolume":147567,"TradingAmount":43096976,"Latest":291.99868774414063},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:31:00","Open":0,"Close":291.8800048828125,"High":292.16000366210938,"Low":291.80999755859375,"TradingVolume":85578,"TradingAmount":24992124,"Latest":291.9989013671875},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:32:00","Open":0,"Close":292.04000854492188,"High":292.07000732421875,"Low":291.82998657226563,"TradingVolume":44723,"TradingAmount":13057395,"Latest":291.99880981445313},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:33:00","Open":0,"Close":292.17001342773438,"High":292.20999145507813,"Low":292.04000854492188,"TradingVolume":85685,"TradingAmount":25025962,"Latest":291.99899291992188},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:34:00","Open":0,"Close":292.1300048828125,"High":292.23001098632813,"Low":292.10000610351563,"TradingVolume":45285,"TradingAmount":13228653,"Latest":291.99920654296875},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:35:00","Open":0,"Close":292.114990234375,"High":292.23001098632813,"Low":292.07000732421875,"TradingVolume":47336,"TradingAmount":13828372,"Latest":291.99951171875},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:36:00","Open":0,"Close":292.1099853515625,"High":292.1400146484375,"Low":292.07998657226563,"TradingVolume":34929,"TradingAmount":10202477,"Latest":291.99960327148438},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:37:00","Open":0,"Close":292.21499633789063,"High":292.23001098632813,"Low":292.10000610351563,"TradingVolume":35531,"TradingAmount":10379780,"Latest":291.99978637695313},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:38:00","Open":0,"Close":292.22000122070313,"High":292.3699951171875,"Low":292.17001342773438,"TradingVolume":55494,"TradingAmount":16220871,"Latest":292.00039672851563},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:39:00","Open":0,"Close":292.1199951171875,"High":292.239990234375,"Low":292.010009765625,"TradingVolume":48027,"TradingAmount":14030728,"Latest":292.0006103515625},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:40:00","Open":0,"Close":292.32998657226563,"High":292.33999633789063,"Low":292.1199951171875,"TradingVolume":96989,"TradingAmount":28354716,"Latest":292.00189208984375},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:41:00","Open":0,"Close":292.29000854492188,"High":292.47000122070313,"Low":292.27999877929688,"TradingVolume":54725,"TradingAmount":15998669,"Latest":292.00259399414063},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:42:00","Open":0,"Close":292.07501220703125,"High":292.29000854492188,"Low":292.07000732421875,"TradingVolume":63680,"TradingAmount":18604812,"Latest":292.00299072265625},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:43:00","Open":0,"Close":292.09500122070313,"High":292.09500122070313,"Low":292,"TradingVolume":78249,"TradingAmount":22851312,"Latest":292.00311279296875},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:44:00","Open":0,"Close":292.07501220703125,"High":292.09500122070313,"Low":291.98001098632813,"TradingVolume":56846,"TradingAmount":16600543,"Latest":292.00311279296875},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:45:00","Open":0,"Close":292.0050048828125,"High":292.08999633789063,"Low":291.95001220703125,"TradingVolume":49125,"TradingAmount":14344983,"Latest":292.00311279296875},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:46:00","Open":0,"Close":292.3699951171875,"High":292.42001342773438,"Low":291.94000244140625,"TradingVolume":105078,"TradingAmount":30694928,"Latest":292.00360107421875},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:47:00","Open":0,"Close":292.5,"High":292.510009765625,"Low":292.28500366210938,"TradingVolume":191617,"TradingAmount":56026800,"Latest":292.00628662109375},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:48:00","Open":0,"Close":292.35000610351563,"High":292.54000854492188,"Low":292.35000610351563,"TradingVolume":211118,"TradingAmount":61758864,"Latest":292.01031494140625},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:49:00","Open":0,"Close":292.4010009765625,"High":292.42999267578125,"Low":292.27999877929688,"TradingVolume":63604,"TradingAmount":18592724,"Latest":292.010986328125},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:50:00","Open":0,"Close":292.40301513671875,"High":292.42001342773438,"Low":292.32000732421875,"TradingVolume":122085,"TradingAmount":35670584,"Latest":292.01168823242188},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:51:00","Open":0,"Close":292.61300659179688,"High":292.66500854492188,"Low":292.39999389648438,"TradingVolume":94783,"TradingAmount":27729424,"Latest":292.01361083984375},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:52:00","Open":0,"Close":292.60501098632813,"High":292.6199951171875,"Low":292.5,"TradingVolume":88843,"TradingAmount":25975488,"Latest":292.01470947265625},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:53:00","Open":0,"Close":292.57998657226563,"High":292.69000244140625,"Low":292.57000732421875,"TradingVolume":67663,"TradingAmount":19793256,"Latest":292.01589965820313},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:54:00","Open":0,"Close":292.55999755859375,"High":292.739990234375,"Low":292.51998901367188,"TradingVolume":135537,"TradingAmount":39650920,"Latest":292.01849365234375},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:55:00","Open":0,"Close":292.6099853515625,"High":292.69000244140625,"Low":292.35000610351563,"TradingVolume":119189,"TradingAmount":34859456,"Latest":292.0203857421875},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:56:00","Open":0,"Close":292.72000122070313,"High":292.760009765625,"Low":292.510009765625,"TradingVolume":139482,"TradingAmount":40813828,"Latest":292.02328491210938},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:57:00","Open":0,"Close":292.54998779296875,"High":292.75,"Low":292.45999145507813,"TradingVolume":155028,"TradingAmount":45377132,"Latest":292.02688598632813},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:58:00","Open":0,"Close":292.52999877929688,"High":292.6099853515625,"Low":292.45999145507813,"TradingVolume":158807,"TradingAmount":46459548,"Latest":292.02978515625},{"Symbol":"AAPL","TimeKey":"2026-05-12 03:59:00","Open":0,"Close":292.54000854492188,"High":292.60000610351563,"Low":292.48001098632813,"TradingVolume":238822,"TradingAmount":69860000,"Latest":292.03390502929688},{"Symbol":"AAPL","TimeKey":"2026-05-12 04:00:00","Open":0,"Close":292.67999267578125,"High":292.79998779296875,"Low":292.5,"TradingVolume":13160854,"TradingAmount":3851181312,"Latest":292.18020629882813},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:30:00","Open":0,"Close":293.25,"High":293.25,"Low":292.7550048828125,"TradingVolume":3665109,"TradingAmount":1072618304,"Latest":292.65658569335938},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:31:00","Open":0,"Close":293.5,"High":293.68499755859375,"Low":292.67999267578125,"TradingVolume":822015,"TradingAmount":240713344,"Latest":292.68890380859375},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:32:00","Open":0,"Close":292.8699951171875,"High":293.54000854492188,"Low":292.64999389648438,"TradingVolume":144943,"TradingAmount":42456616,"Latest":292.69619750976563},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:33:00","Open":0,"Close":293.09500122070313,"High":293.09500122070313,"Low":292.64999389648438,"TradingVolume":109877,"TradingAmount":32173908,"Latest":292.69900512695313},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:34:00","Open":0,"Close":292.92001342773438,"High":293.47000122070313,"Low":292.79000854492188,"TradingVolume":122477,"TradingAmount":35891284,"Latest":292.70770263671875},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:35:00","Open":0,"Close":293.260009765625,"High":293.29998779296875,"Low":292.8599853515625,"TradingVolume":110204,"TradingAmount":32290204,"Latest":292.71420288085938},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:36:00","Open":0,"Close":292.92498779296875,"High":293.30999755859375,"Low":292.72000122070313,"TradingVolume":132745,"TradingAmount":38882320,"Latest":292.71929931640625},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:37:00","Open":0,"Close":292.885009765625,"High":293.10000610351563,"Low":292.739990234375,"TradingVolume":148890,"TradingAmount":43603672,"Latest":292.72320556640625},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:38:00","Open":0,"Close":292.989990234375,"High":293.10000610351563,"Low":292.614990234375,"TradingVolume":98811,"TradingAmount":28935872,"Latest":292.72540283203125},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:39:00","Open":0,"Close":293.48001098632813,"High":293.60000610351563,"Low":292.79998779296875,"TradingVolume":120020,"TradingAmount":35172372,"Latest":292.73260498046875},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:40:00","Open":0,"Close":292.91000366210938,"High":293.49899291992188,"Low":292.76998901367188,"TradingVolume":84854,"TradingAmount":24853720,"Latest":292.73519897460938},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:41:00","Open":0,"Close":293.135009765625,"High":293.27999877929688,"Low":292.66000366210938,"TradingVolume":104999,"TradingAmount":30753482,"Latest":292.73809814453125},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:42:00","Open":0,"Close":292.95498657226563,"High":293.23001098632813,"Low":292.80999755859375,"TradingVolume":140647,"TradingAmount":41197656,"Latest":292.74240112304688},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:43:00","Open":0,"Close":292.989990234375,"High":293.47000122070313,"Low":292.95498657226563,"TradingVolume":104288,"TradingAmount":30562284,"Latest":292.74789428710938},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:44:00","Open":0,"Close":293.79299926757813,"High":293.85000610351563,"Low":292.95999145507813,"TradingVolume":182729,"TradingAmount":53570624,"Latest":292.76058959960938},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:45:00","Open":0,"Close":293.58999633789063,"High":293.8599853515625,"Low":293.51998901367188,"TradingVolume":107823,"TradingAmount":31640116,"Latest":292.77249145507813},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:46:00","Open":0,"Close":293.489990234375,"High":293.76998901367188,"Low":293.2449951171875,"TradingVolume":98281,"TradingAmount":28818602,"Latest":292.77951049804688},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:47:00","Open":0,"Close":293.02700805664063,"High":293.5,"Low":292.85000610351563,"TradingVolume":147191,"TradingAmount":43144536,"Latest":292.78729248046875},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:48:00","Open":0,"Close":293.01998901367188,"High":293.20001220703125,"Low":292.84100341796875,"TradingVolume":82116,"TradingAmount":24057352,"Latest":292.78961181640625},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:49:00","Open":0,"Close":292.8800048828125,"High":293.1199951171875,"Low":292.75,"TradingVolume":114599,"TradingAmount":33563872,"Latest":292.79110717773438},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:50:00","Open":0,"Close":293.17999267578125,"High":293.29998779296875,"Low":292.80999755859375,"TradingVolume":79389,"TradingAmount":23260460,"Latest":292.79348754882813},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:51:00","Open":0,"Close":293.27999877929688,"High":293.35000610351563,"Low":293.1400146484375,"TradingVolume":84253,"TradingAmount":24700192,"Latest":292.798095703125},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:52:00","Open":0,"Close":293.17999267578125,"High":293.343994140625,"Low":292.95999145507813,"TradingVolume":65107,"TradingAmount":19080678,"Latest":292.80068969726563},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:53:00","Open":0,"Close":293.25,"High":293.30999755859375,"Low":293.010009765625,"TradingVolume":77140,"TradingAmount":22609096,"Latest":292.80389404296875},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:54:00","Open":0,"Close":293.54299926757813,"High":293.54299926757813,"Low":293.22000122070313,"TradingVolume":120322,"TradingAmount":35283516,"Latest":292.8114013671875},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:55:00","Open":0,"Close":293.51998901367188,"High":293.67001342773438,"Low":293.20999145507813,"TradingVolume":116784,"TradingAmount":34248144,"Latest":292.81869506835938},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:56:00","Open":0,"Close":293.57998657226563,"High":293.72000122070313,"Low":293.4219970703125,"TradingVolume":74095,"TradingAmount":21741786,"Latest":292.82489013671875},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:57:00","Open":0,"Close":293.92999267578125,"High":293.989990234375,"Low":293.33999633789063,"TradingVolume":105902,"TradingAmount":31072746,"Latest":292.83331298828125},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:58:00","Open":0,"Close":293.73001098632813,"High":293.97000122070313,"Low":293.57998657226563,"TradingVolume":111044,"TradingAmount":32594356,"Latest":292.84359741210938},{"Symbol":"AAPL","TimeKey":"2026-05-12 21:59:00","Open":0,"Close":293.92898559570313,"High":293.92999267578125,"Low":293.41000366210938,"TradingVolume":172113,"TradingAmount":50456712,"Latest":292.85079956054688},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:00:00","Open":0,"Close":294.05499267578125,"High":294.1719970703125,"Low":293.8900146484375,"TradingVolume":241420,"TradingAmount":70923440,"Latest":292.87908935546875},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:01:00","Open":0,"Close":293.77499389648438,"High":294.17001342773438,"Low":293.66000366210938,"TradingVolume":178480,"TradingAmount":52402112,"Latest":292.89511108398438},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:02:00","Open":0,"Close":293.80999755859375,"High":294.10000610351563,"Low":293.66000366210938,"TradingVolume":125954,"TradingAmount":36974344,"Latest":292.90521240234375},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:03:00","Open":0,"Close":293.8699951171875,"High":294.17999267578125,"Low":293.79000854492188,"TradingVolume":105328,"TradingAmount":30938996,"Latest":292.91580200195313},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:04:00","Open":0,"Close":293.260009765625,"High":293.92001342773438,"Low":293.260009765625,"TradingVolume":161077,"TradingAmount":47270124,"Latest":292.92620849609375},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:05:00","Open":0,"Close":293.35000610351563,"High":293.47000122070313,"Low":293.22000122070313,"TradingVolume":91175,"TradingAmount":26738428,"Latest":292.9298095703125},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:06:00","Open":0,"Close":293.239013671875,"High":293.57998657226563,"Low":293.20999145507813,"TradingVolume":95049,"TradingAmount":27875648,"Latest":292.93359375},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:07:00","Open":0,"Close":293.48001098632813,"High":293.54998779296875,"Low":293.1300048828125,"TradingVolume":112080,"TradingAmount":32873524,"Latest":292.93829345703125},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:08:00","Open":0,"Close":293.89199829101563,"High":294.05999755859375,"Low":293.45001220703125,"TradingVolume":117871,"TradingAmount":34617696,"Latest":292.94830322265625},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:09:00","Open":0,"Close":294.260009765625,"High":294.44000244140625,"Low":293.8800048828125,"TradingVolume":206694,"TradingAmount":60752160,"Latest":292.97048950195313},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:10:00","Open":0,"Close":294,"High":294.35000610351563,"Low":294,"TradingVolume":86664,"TradingAmount":25472944,"Latest":292.9796142578125},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:11:00","Open":0,"Close":293.97000122070313,"High":294.1099853515625,"Low":293.82000732421875,"TradingVolume":73694,"TradingAmount":21649856,"Latest":292.98590087890625},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:12:00","Open":0,"Close":293.76998901367188,"High":294.17001342773438,"Low":293.70001220703125,"TradingVolume":177181,"TradingAmount":52039788,"Latest":292.99960327148438},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:13:00","Open":0,"Close":293.968994140625,"High":293.97000122070313,"Low":293.6199951171875,"TradingVolume":64607,"TradingAmount":18964594,"Latest":293.00320434570313},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:14:00","Open":0,"Close":294.18499755859375,"High":294.25,"Low":293.8800048828125,"TradingVolume":74312,"TradingAmount":21847968,"Latest":293.010986328125},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:15:00","Open":0,"Close":294.44900512695313,"High":294.45001220703125,"Low":294.1400146484375,"TradingVolume":110545,"TradingAmount":32502976,"Latest":293.02261352539063},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:16:00","Open":0,"Close":294.5,"High":294.67999267578125,"Low":294.3800048828125,"TradingVolume":138109,"TradingAmount":40656052,"Latest":293.04168701171875},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:17:00","Open":0,"Close":294.32998657226563,"High":294.64999389648438,"Low":294.20001220703125,"TradingVolume":84497,"TradingAmount":24870828,"Latest":293.05270385742188},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:18:00","Open":0,"Close":294.47900390625,"High":294.5,"Low":294.02999877929688,"TradingVolume":75833,"TradingAmount":22288556,"Latest":293.05929565429688},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:19:00","Open":0,"Close":294.54998779296875,"High":294.67300415039063,"Low":294.45001220703125,"TradingVolume":74893,"TradingAmount":22045976,"Latest":293.069091796875},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:20:00","Open":0,"Close":294.64999389648438,"High":294.80999755859375,"Low":294.51998901367188,"TradingVolume":125125,"TradingAmount":36852248,"Latest":293.08700561523438},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:21:00","Open":0,"Close":294.45999145507813,"High":294.760009765625,"Low":294.3599853515625,"TradingVolume":99670,"TradingAmount":29347900,"Latest":293.10018920898438},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:22:00","Open":0,"Close":294.510009765625,"High":294.66000366210938,"Low":294.3699951171875,"TradingVolume":73576,"TradingAmount":21659260,"Latest":293.10931396484375},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:23:00","Open":0,"Close":294.45999145507813,"High":294.64999389648438,"Low":294.45999145507813,"TradingVolume":47334,"TradingAmount":13933318,"Latest":293.114990234375},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:24:00","Open":0,"Close":294.39999389648438,"High":294.57998657226563,"Low":294.35000610351563,"TradingVolume":65132,"TradingAmount":19170876,"Latest":293.12258911132813},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:25:00","Open":0,"Close":294.260009765625,"High":294.45001220703125,"Low":294.260009765625,"TradingVolume":69180,"TradingAmount":20355418,"Latest":293.1300048828125},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:26:00","Open":0,"Close":294.1099853515625,"High":294.260009765625,"Low":293.8699951171875,"TradingVolume":277368,"TradingAmount":81385728,"Latest":293.13751220703125},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:27:00","Open":0,"Close":294.17999267578125,"High":294.23001098632813,"Low":294.04998779296875,"TradingVolume":86280,"TradingAmount":25378888,"Latest":293.1455078125},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:28:00","Open":0,"Close":294.17999267578125,"High":294.35000610351563,"Low":294.1199951171875,"TradingVolume":76890,"TradingAmount":22627312,"Latest":293.15341186523438},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:29:00","Open":0,"Close":293.79000854492188,"High":294.19000244140625,"Low":293.76998901367188,"TradingVolume":81157,"TradingAmount":23851646,"Latest":293.15890502929688},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:30:00","Open":0,"Close":293.94000244140625,"High":293.95001220703125,"Low":293.66000366210938,"TradingVolume":66799,"TradingAmount":19622382,"Latest":293.16241455078125},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:31:00","Open":0,"Close":294.02499389648438,"High":294.1199951171875,"Low":293.77999877929688,"TradingVolume":103282,"TradingAmount":30349516,"Latest":293.16879272460938},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:32:00","Open":0,"Close":293.60000610351563,"High":294.04998779296875,"Low":293.54998779296875,"TradingVolume":110646,"TradingAmount":32486810,"Latest":293.173095703125},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:33:00","Open":0,"Close":293.53500366210938,"High":293.64498901367188,"Low":293.25,"TradingVolume":110830,"TradingAmount":32524426,"Latest":293.1759033203125},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:34:00","Open":0,"Close":293.92001342773438,"High":293.98001098632813,"Low":293.51998901367188,"TradingVolume":98757,"TradingAmount":29006512,"Latest":293.18051147460938},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:35:00","Open":0,"Close":294.02999877929688,"High":294.10000610351563,"Low":293.75,"TradingVolume":123620,"TradingAmount":36322728,"Latest":293.18740844726563},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:36:00","Open":0,"Close":293.760009765625,"High":294.08999633789063,"Low":293.67001342773438,"TradingVolume":75320,"TradingAmount":22125204,"Latest":293.19100952148438},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:37:00","Open":0,"Close":294.17999267578125,"High":294.2130126953125,"Low":293.75,"TradingVolume":83934,"TradingAmount":24671914,"Latest":293.1962890625},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:38:00","Open":0,"Close":293.92999267578125,"High":294.20999145507813,"Low":293.8800048828125,"TradingVolume":72732,"TradingAmount":21385612,"Latest":293.20138549804688},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:39:00","Open":0,"Close":293.8599853515625,"High":293.95001220703125,"Low":293.82000732421875,"TradingVolume":49922,"TradingAmount":14667962,"Latest":293.20401000976563},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:40:00","Open":0,"Close":294.2449951171875,"High":294.25,"Low":293.85501098632813,"TradingVolume":54543,"TradingAmount":16026564,"Latest":293.2069091796875},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:41:00","Open":0,"Close":294.1300048828125,"High":294.48001098632813,"Low":294.1099853515625,"TradingVolume":100083,"TradingAmount":29440028,"Latest":293.21469116210938},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:42:00","Open":0,"Close":294.32998657226563,"High":294.41000366210938,"Low":294.04000854492188,"TradingVolume":50227,"TradingAmount":14771827,"Latest":293.21841430664063},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:43:00","Open":0,"Close":294.43099975585938,"High":294.48001098632813,"Low":294.20999145507813,"TradingVolume":73629,"TradingAmount":21660708,"Latest":293.22430419921875},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:44:00","Open":0,"Close":294.57000732421875,"High":294.58999633789063,"Low":294.375,"TradingVolume":74446,"TradingAmount":21912684,"Latest":293.23098754882813},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:45:00","Open":0,"Close":294.68499755859375,"High":294.718994140625,"Low":294.56500244140625,"TradingVolume":66904,"TradingAmount":19699456,"Latest":293.23760986328125},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:46:00","Open":0,"Close":294.46499633789063,"High":294.72000122070313,"Low":294.42999267578125,"TradingVolume":57293,"TradingAmount":16865916,"Latest":293.24288940429688},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:47:00","Open":0,"Close":294.51998901367188,"High":294.54000854492188,"Low":294.29998779296875,"TradingVolume":50984,"TradingAmount":15005967,"Latest":293.247314453125},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:48:00","Open":0,"Close":294.56500244140625,"High":294.70001220703125,"Low":294.51998901367188,"TradingVolume":75088,"TradingAmount":22109420,"Latest":293.25448608398438},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:49:00","Open":0,"Close":294.52999877929688,"High":294.739990234375,"Low":294.4949951171875,"TradingVolume":66813,"TradingAmount":19672640,"Latest":293.26080322265625},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:50:00","Open":0,"Close":294.56500244140625,"High":294.70999145507813,"Low":294.51998901367188,"TradingVolume":45762,"TradingAmount":13470442,"Latest":293.26480102539063},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:51:00","Open":0,"Close":294.6199951171875,"High":294.67001342773438,"Low":294.510009765625,"TradingVolume":44485,"TradingAmount":13097740,"Latest":293.268798828125},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:52:00","Open":0,"Close":294.38800048828125,"High":294.64999389648438,"Low":294.3599853515625,"TradingVolume":81643,"TradingAmount":24035846,"Latest":293.27609252929688},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:53:00","Open":0,"Close":294.25,"High":294.510009765625,"Low":294.16000366210938,"TradingVolume":70148,"TradingAmount":20632482,"Latest":293.28070068359375},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:54:00","Open":0,"Close":294.06500244140625,"High":294.32000732421875,"Low":294,"TradingVolume":70293,"TradingAmount":20663196,"Latest":293.28439331054688},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:55:00","Open":0,"Close":294.33999633789063,"High":294.3800048828125,"Low":293.97000122070313,"TradingVolume":67932,"TradingAmount":19958388,"Latest":293.287109375},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:56:00","Open":0,"Close":294.42498779296875,"High":294.47500610351563,"Low":294.20999145507813,"TradingVolume":65646,"TradingAmount":19313936,"Latest":293.29180908203125},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:57:00","Open":0,"Close":294.42001342773438,"High":294.52999877929688,"Low":294.33999633789063,"TradingVolume":53359,"TradingAmount":15702009,"Latest":293.29580688476563},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:58:00","Open":0,"Close":294.3900146484375,"High":294.51998901367188,"Low":294.35000610351563,"TradingVolume":46017,"TradingAmount":13541337,"Latest":293.2991943359375},{"Symbol":"AAPL","TimeKey":"2026-05-12 22:59:00","Open":0,"Close":294.55499267578125,"High":294.6400146484375,"Low":294.3900146484375,"TradingVolume":79316,"TradingAmount":23346880,"Latest":293.30551147460938},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:00:00","Open":0,"Close":294.82000732421875,"High":294.83999633789063,"Low":294.489990234375,"TradingVolume":111515,"TradingAmount":32827136,"Latest":293.31439208984375},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:01:00","Open":0,"Close":294.64498901367188,"High":294.89999389648438,"Low":294.6199951171875,"TradingVolume":78856,"TradingAmount":23239900,"Latest":293.32260131835938},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:02:00","Open":0,"Close":294.6400146484375,"High":294.79998779296875,"Low":294.6300048828125,"TradingVolume":74242,"TradingAmount":21860236,"Latest":293.32879638671875},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:03:00","Open":0,"Close":294.1400146484375,"High":294.6400146484375,"Low":294.10000610351563,"TradingVolume":101834,"TradingAmount":29961864,"Latest":293.33551025390625},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:04:00","Open":0,"Close":294.17498779296875,"High":294.3599853515625,"Low":294.04501342773438,"TradingVolume":63196,"TradingAmount":18587844,"Latest":293.33920288085938},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:05:00","Open":0,"Close":294.489990234375,"High":294.489990234375,"Low":294.16000366210938,"TradingVolume":61507,"TradingAmount":18082964,"Latest":293.34210205078125},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:06:00","Open":0,"Close":294.2349853515625,"High":294.57998657226563,"Low":294.17999267578125,"TradingVolume":79735,"TradingAmount":23476128,"Latest":293.348388671875},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:07:00","Open":0,"Close":294.3699951171875,"High":294.45001220703125,"Low":294.06500244140625,"TradingVolume":82139,"TradingAmount":24145136,"Latest":293.35198974609375},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:08:00","Open":0,"Close":294.59500122070313,"High":294.6199951171875,"Low":294.364990234375,"TradingVolume":59535,"TradingAmount":17522160,"Latest":293.35610961914063},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:09:00","Open":0,"Close":294.54998779296875,"High":294.67001342773438,"Low":294.3699951171875,"TradingVolume":69638,"TradingAmount":20514340,"Latest":293.36221313476563},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:10:00","Open":0,"Close":294.35000610351563,"High":294.6199951171875,"Low":294.32998657226563,"TradingVolume":50978,"TradingAmount":15002156,"Latest":293.36550903320313},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:11:00","Open":0,"Close":294.51998901367188,"High":294.55999755859375,"Low":294.35000610351563,"TradingVolume":50535,"TradingAmount":14872836,"Latest":293.368896484375},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:12:00","Open":0,"Close":294.25,"High":294.54000854492188,"Low":294.20999145507813,"TradingVolume":56567,"TradingAmount":16640722,"Latest":293.3721923828125},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:13:00","Open":0,"Close":294.29998779296875,"High":294.42999267578125,"Low":294.239990234375,"TradingVolume":46326,"TradingAmount":13625013,"Latest":293.37460327148438},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:14:00","Open":0,"Close":293.98800659179688,"High":294.29998779296875,"Low":293.94000244140625,"TradingVolume":88368,"TradingAmount":25981166,"Latest":293.37850952148438},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:15:00","Open":0,"Close":293.8800048828125,"High":294,"Low":293.82000732421875,"TradingVolume":110526,"TradingAmount":32484044,"Latest":293.38250732421875},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:16:00","Open":0,"Close":293.8699951171875,"High":293.94000244140625,"Low":293.760009765625,"TradingVolume":66174,"TradingAmount":19439708,"Latest":293.38430786132813},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:17:00","Open":0,"Close":294.08999633789063,"High":294.1400146484375,"Low":293.8699951171875,"TradingVolume":79255,"TradingAmount":23295356,"Latest":293.38720703125},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:18:00","Open":0,"Close":294.04000854492188,"High":294.20999145507813,"Low":294,"TradingVolume":92253,"TradingAmount":27120078,"Latest":293.39089965820313},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:19:00","Open":0,"Close":294.02499389648438,"High":294.26998901367188,"Low":293.97000122070313,"TradingVolume":61310,"TradingAmount":18026596,"Latest":293.39358520507813},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:20:00","Open":0,"Close":294.00698852539063,"High":294.1300048828125,"Low":293.95001220703125,"TradingVolume":52487,"TradingAmount":15425197,"Latest":293.39529418945313},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:21:00","Open":0,"Close":294.0050048828125,"High":294.05999755859375,"Low":293.91000366210938,"TradingVolume":49179,"TradingAmount":14452865,"Latest":293.39691162109375},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:22:00","Open":0,"Close":293.91500854492188,"High":294.12298583984375,"Low":293.83999633789063,"TradingVolume":52139,"TradingAmount":15325364,"Latest":293.3988037109375},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:23:00","Open":0,"Close":294.17300415039063,"High":294.25,"Low":293.89999389648438,"TradingVolume":67308,"TradingAmount":19794524,"Latest":293.40188598632813},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:24:00","Open":0,"Close":294.17001342773438,"High":294.26998901367188,"Low":294.1400146484375,"TradingVolume":58210,"TradingAmount":17114306,"Latest":293.404296875},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:25:00","Open":0,"Close":294.3900146484375,"High":294.42001342773438,"Low":293.989990234375,"TradingVolume":102957,"TradingAmount":30271140,"Latest":293.40850830078125},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:26:00","Open":0,"Close":294.25,"High":294.40499877929688,"Low":294.17001342773438,"TradingVolume":56701,"TradingAmount":16674065,"Latest":293.4110107421875},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:27:00","Open":0,"Close":294.1400146484375,"High":294.32501220703125,"Low":294.05999755859375,"TradingVolume":82384,"TradingAmount":24222798,"Latest":293.414306640625},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:28:00","Open":0,"Close":294.07000732421875,"High":294.35000610351563,"Low":294.01998901367188,"TradingVolume":61482,"TradingAmount":18081714,"Latest":293.4169921875},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:29:00","Open":0,"Close":293.98001098632813,"High":294.08999633789063,"Low":293.89999389648438,"TradingVolume":69866,"TradingAmount":20536664,"Latest":293.41940307617188},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:30:00","Open":0,"Close":294.3699951171875,"High":294.3800048828125,"Low":293.98001098632813,"TradingVolume":55895,"TradingAmount":16440037,"Latest":293.4219970703125},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:31:00","Open":0,"Close":294.260009765625,"High":294.45001220703125,"Low":294.19000244140625,"TradingVolume":53033,"TradingAmount":15601132,"Latest":293.42459106445313},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:32:00","Open":0,"Close":294.29000854492188,"High":294.35000610351563,"Low":294.1400146484375,"TradingVolume":49252,"TradingAmount":14484429,"Latest":293.42669677734375},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:33:00","Open":0,"Close":294.19000244140625,"High":294.3800048828125,"Low":294.17001342773438,"TradingVolume":52388,"TradingAmount":15412889,"Latest":293.42929077148438},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:34:00","Open":0,"Close":294.1099853515625,"High":294.26998901367188,"Low":294.05999755859375,"TradingVolume":32456,"TradingAmount":9541940,"Latest":293.43051147460938},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:35:00","Open":0,"Close":293.57000732421875,"High":294.1400146484375,"Low":293.57000732421875,"TradingVolume":64259,"TradingAmount":18879380,"Latest":293.4320068359375},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:36:00","Open":0,"Close":293.67498779296875,"High":293.82000732421875,"Low":293.45999145507813,"TradingVolume":67571,"TradingAmount":19839932,"Latest":293.43280029296875},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:37:00","Open":0,"Close":293.71499633789063,"High":293.760009765625,"Low":293.5679931640625,"TradingVolume":39146,"TradingAmount":11495415,"Latest":293.43328857421875},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:38:00","Open":0,"Close":293.63101196289063,"High":293.75,"Low":293.6199951171875,"TradingVolume":32366,"TradingAmount":9503594,"Latest":293.43368530273438},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:39:00","Open":0,"Close":293.57998657226563,"High":293.69000244140625,"Low":293.510009765625,"TradingVolume":39046,"TradingAmount":11462682,"Latest":293.43411254882813},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:40:00","Open":0,"Close":293.94500732421875,"High":293.97000122070313,"Low":293.56500244140625,"TradingVolume":70535,"TradingAmount":20716914,"Latest":293.435302734375},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:41:00","Open":0,"Close":293.885009765625,"High":294.010009765625,"Low":293.8599853515625,"TradingVolume":36636,"TradingAmount":10766052,"Latest":293.43630981445313},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:42:00","Open":0,"Close":293.82000732421875,"High":293.92999267578125,"Low":293.79000854492188,"TradingVolume":34668,"TradingAmount":10184536,"Latest":293.43701171875},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:43:00","Open":0,"Close":293.98699951171875,"High":293.989990234375,"Low":293.82501220703125,"TradingVolume":35087,"TradingAmount":10311064,"Latest":293.43798828125},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:44:00","Open":0,"Close":294.0780029296875,"High":294.1099853515625,"Low":293.98699951171875,"TradingVolume":40650,"TradingAmount":11949743,"Latest":293.43930053710938},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:45:00","Open":0,"Close":294.14498901367188,"High":294.22000122070313,"Low":293.98001098632813,"TradingVolume":34061,"TradingAmount":10014215,"Latest":293.44049072265625},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:46:00","Open":0,"Close":294.07998657226563,"High":294.20498657226563,"Low":294.05999755859375,"TradingVolume":26024,"TradingAmount":7650667,"Latest":293.44140625},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:47:00","Open":0,"Close":294.02999877929688,"High":294.1199951171875,"Low":294,"TradingVolume":33169,"TradingAmount":9751439,"Latest":293.4425048828125},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:48:00","Open":0,"Close":294.17999267578125,"High":294.29998779296875,"Low":294.02999877929688,"TradingVolume":45001,"TradingAmount":13235454,"Latest":293.44439697265625},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:49:00","Open":0,"Close":294.1099853515625,"High":294.22000122070313,"Low":294.05099487304688,"TradingVolume":36188,"TradingAmount":10640662,"Latest":293.44570922851563},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:50:00","Open":0,"Close":293.97500610351563,"High":294.1099853515625,"Low":293.94400024414063,"TradingVolume":32975,"TradingAmount":9692234,"Latest":293.44668579101563},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:51:00","Open":0,"Close":293.94000244140625,"High":294.04998779296875,"Low":293.8599853515625,"TradingVolume":38357,"TradingAmount":11272017,"Latest":293.44769287109375},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:52:00","Open":0,"Close":293.80999755859375,"High":293.95999145507813,"Low":293.79000854492188,"TradingVolume":46157,"TradingAmount":13563374,"Latest":293.44891357421875},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:53:00","Open":0,"Close":293.8599853515625,"High":293.8599853515625,"Low":293.6300048828125,"TradingVolume":51122,"TradingAmount":15013996,"Latest":293.4495849609375},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:54:00","Open":0,"Close":293.98001098632813,"High":294.04998779296875,"Low":293.82998657226563,"TradingVolume":43534,"TradingAmount":12794713,"Latest":293.4508056640625},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:55:00","Open":0,"Close":294.07998657226563,"High":294.08999633789063,"Low":293.94000244140625,"TradingVolume":53664,"TradingAmount":15774805,"Latest":293.452392578125},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:56:00","Open":0,"Close":294.27999877929688,"High":294.35000610351563,"Low":294.05999755859375,"TradingVolume":79734,"TradingAmount":23451728,"Latest":293.4556884765625},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:57:00","Open":0,"Close":294.17999267578125,"High":294.29501342773438,"Low":294.1199951171875,"TradingVolume":45576,"TradingAmount":13405254,"Latest":293.45748901367188},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:58:00","Open":0,"Close":294.27999877929688,"High":294.3800048828125,"Low":294.17001342773438,"TradingVolume":74575,"TradingAmount":21937864,"Latest":293.460693359375},{"Symbol":"AAPL","TimeKey":"2026-05-12 23:59:00","Open":0,"Close":294.27499389648438,"High":294.385009765625,"Low":294.22000122070313,"TradingVolume":60810,"TradingAmount":17892402,"Latest":293.4635009765625},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:00:00","Open":0,"Close":294.45001220703125,"High":294.45999145507813,"Low":294.239990234375,"TradingVolume":63386,"TradingAmount":18650792,"Latest":293.46649169921875},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:01:00","Open":0,"Close":294.30999755859375,"High":294.52999877929688,"Low":294.27999877929688,"TradingVolume":94889,"TradingAmount":27923170,"Latest":293.47100830078125},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:02:00","Open":0,"Close":294.39999389648438,"High":294.42001342773438,"Low":294.23098754882813,"TradingVolume":47011,"TradingAmount":13825955,"Latest":293.47268676757813},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:03:00","Open":0,"Close":294.5,"High":294.52999877929688,"Low":294.29000854492188,"TradingVolume":57540,"TradingAmount":16939092,"Latest":293.47579956054688},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:04:00","Open":0,"Close":294.57000732421875,"High":294.57000732421875,"Low":294.33999633789063,"TradingVolume":69516,"TradingAmount":20456420,"Latest":293.47900390625},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:05:00","Open":0,"Close":294.6400146484375,"High":294.77999877929688,"Low":294.55999755859375,"TradingVolume":90343,"TradingAmount":26608512,"Latest":293.4844970703125},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:06:00","Open":0,"Close":294.489990234375,"High":294.66799926757813,"Low":294.48001098632813,"TradingVolume":55129,"TradingAmount":16230550,"Latest":293.48748779296875},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:07:00","Open":0,"Close":294.52999877929688,"High":294.54000854492188,"Low":294.41500854492188,"TradingVolume":39488,"TradingAmount":11623635,"Latest":293.489501953125},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:08:00","Open":0,"Close":294.54000854492188,"High":294.57000732421875,"Low":294.41000366210938,"TradingVolume":54216,"TradingAmount":15957262,"Latest":293.49209594726563},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:09:00","Open":0,"Close":294.42001342773438,"High":294.55999755859375,"Low":294.3599853515625,"TradingVolume":36737,"TradingAmount":10811263,"Latest":293.49380493164063},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:10:00","Open":0,"Close":294.0880126953125,"High":294.42001342773438,"Low":294.0880126953125,"TradingVolume":60094,"TradingAmount":17674564,"Latest":293.49591064453125},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:11:00","Open":0,"Close":293.77999877929688,"High":294.09500122070313,"Low":293.75,"TradingVolume":59476,"TradingAmount":17482564,"Latest":293.49749755859375},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:12:00","Open":0,"Close":293.97000122070313,"High":293.9849853515625,"Low":293.72500610351563,"TradingVolume":47059,"TradingAmount":13827794,"Latest":293.4984130859375},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:13:00","Open":0,"Close":293.82000732421875,"High":294.02999877929688,"Low":293.79998779296875,"TradingVolume":46406,"TradingAmount":13638717,"Latest":293.49951171875},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:14:00","Open":0,"Close":293.90499877929688,"High":293.93499755859375,"Low":293.79000854492188,"TradingVolume":33990,"TradingAmount":9985977,"Latest":293.5},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:15:00","Open":0,"Close":293.85501098632813,"High":293.90499877929688,"Low":293.760009765625,"TradingVolume":41361,"TradingAmount":12153503,"Latest":293.50079345703125},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:16:00","Open":0,"Close":293.8800048828125,"High":293.885009765625,"Low":293.77999877929688,"TradingVolume":31811,"TradingAmount":9347288,"Latest":293.50140380859375},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:17:00","Open":0,"Close":294,"High":294.07000732421875,"Low":293.8800048828125,"TradingVolume":37830,"TradingAmount":11120606,"Latest":293.50241088867188},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:18:00","Open":0,"Close":294.02999877929688,"High":294.04000854492188,"Low":293.906005859375,"TradingVolume":25340,"TradingAmount":7447972,"Latest":293.50299072265625},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:19:00","Open":0,"Close":294.07998657226563,"High":294.20001220703125,"Low":294.02999877929688,"TradingVolume":37884,"TradingAmount":11141212,"Latest":293.50421142578125},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:20:00","Open":0,"Close":294.04998779296875,"High":294.260009765625,"Low":294.04501342773438,"TradingVolume":45119,"TradingAmount":13269497,"Latest":293.50570678710938},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:21:00","Open":0,"Close":294.08499145507813,"High":294.1099853515625,"Low":293.989990234375,"TradingVolume":58813,"TradingAmount":17294852,"Latest":293.50759887695313},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:22:00","Open":0,"Close":293.92001342773438,"High":294.17001342773438,"Low":293.89999389648438,"TradingVolume":43440,"TradingAmount":12773041,"Latest":293.5089111328125},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:23:00","Open":0,"Close":293.92001342773438,"High":293.97500610351563,"Low":293.82998657226563,"TradingVolume":35238,"TradingAmount":10353609,"Latest":293.50949096679688},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:24:00","Open":0,"Close":293.92999267578125,"High":293.97000122070313,"Low":293.885009765625,"TradingVolume":32278,"TradingAmount":9484035,"Latest":293.510009765625},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:25:00","Open":0,"Close":293.67999267578125,"High":293.96499633789063,"Low":293.57998657226563,"TradingVolume":78840,"TradingAmount":23157236,"Latest":293.510986328125},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:26:00","Open":0,"Close":293.79000854492188,"High":293.82000732421875,"Low":293.64999389648438,"TradingVolume":26689,"TradingAmount":7838907,"Latest":293.51119995117188},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:27:00","Open":0,"Close":293.95498657226563,"High":293.97500610351563,"Low":293.79000854492188,"TradingVolume":24288,"TradingAmount":7137593,"Latest":293.51168823242188},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:28:00","Open":0,"Close":293.95999145507813,"High":293.98001098632813,"Low":293.8800048828125,"TradingVolume":22033,"TradingAmount":6475201,"Latest":293.51220703125},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:29:00","Open":0,"Close":293.89999389648438,"High":293.97000122070313,"Low":293.8699951171875,"TradingVolume":33917,"TradingAmount":9966020,"Latest":293.51278686523438},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:30:00","Open":0,"Close":293.95999145507813,"High":294.02999877929688,"Low":293.84500122070313,"TradingVolume":37072,"TradingAmount":10897292,"Latest":293.51370239257813},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:31:00","Open":0,"Close":293.92001342773438,"High":293.97000122070313,"Low":293.79000854492188,"TradingVolume":32189,"TradingAmount":9456631,"Latest":293.51409912109375},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:32:00","Open":0,"Close":293.91000366210938,"High":293.97000122070313,"Low":293.8699951171875,"TradingVolume":37936,"TradingAmount":11148109,"Latest":293.514892578125},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:33:00","Open":0,"Close":294.04000854492188,"High":294.07000732421875,"Low":293.77999877929688,"TradingVolume":49203,"TradingAmount":14459214,"Latest":293.51580810546875},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:34:00","Open":0,"Close":293.97000122070313,"High":294.10000610351563,"Low":293.95999145507813,"TradingVolume":30214,"TradingAmount":8879710,"Latest":293.51638793945313},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:35:00","Open":0,"Close":294.2349853515625,"High":294.25,"Low":293.97000122070313,"TradingVolume":42210,"TradingAmount":12411732,"Latest":293.51760864257813},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:36:00","Open":0,"Close":294.32998657226563,"High":294.3800048828125,"Low":294.22000122070313,"TradingVolume":48198,"TradingAmount":14176490,"Latest":293.51919555664063},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:37:00","Open":0,"Close":294.25,"High":294.3599853515625,"Low":294.20001220703125,"TradingVolume":34420,"TradingAmount":10123822,"Latest":293.5203857421875},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:38:00","Open":0,"Close":294.32501220703125,"High":294.3599853515625,"Low":294.22000122070313,"TradingVolume":28396,"TradingAmount":8354533,"Latest":293.52139282226563},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:39:00","Open":0,"Close":294.35000610351563,"High":294.42001342773438,"Low":294.29998779296875,"TradingVolume":44243,"TradingAmount":13017192,"Latest":293.52310180664063},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:40:00","Open":0,"Close":294.35000610351563,"High":294.44000244140625,"Low":294.34500122070313,"TradingVolume":46070,"TradingAmount":13556398,"Latest":293.52490234375},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:41:00","Open":0,"Close":294.32998657226563,"High":294.48001098632813,"Low":294.32000732421875,"TradingVolume":38786,"TradingAmount":11411633,"Latest":293.52639770507813},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:42:00","Open":0,"Close":294.33999633789063,"High":294.3599853515625,"Low":294.20999145507813,"TradingVolume":39466,"TradingAmount":11608785,"Latest":293.5277099609375},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:43:00","Open":0,"Close":294.56500244140625,"High":294.58999633789063,"Low":294.30999755859375,"TradingVolume":49745,"TradingAmount":14639827,"Latest":293.52969360351563},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:44:00","Open":0,"Close":294.39498901367188,"High":294.58999633789063,"Low":294.35000610351563,"TradingVolume":46256,"TradingAmount":13623998,"Latest":293.53219604492188},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:45:00","Open":0,"Close":294.29000854492188,"High":294.45001220703125,"Low":294.260009765625,"TradingVolume":30825,"TradingAmount":9070147,"Latest":293.53329467773438},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:46:00","Open":0,"Close":294.09500122070313,"High":294.32000732421875,"Low":294.010009765625,"TradingVolume":52444,"TradingAmount":15423706,"Latest":293.534912109375},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:47:00","Open":0,"Close":294.10501098632813,"High":294.17001342773438,"Low":294.04501342773438,"TradingVolume":51995,"TradingAmount":15288223,"Latest":293.53628540039063},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:48:00","Open":0,"Close":293.96499633789063,"High":294.16000366210938,"Low":293.92999267578125,"TradingVolume":52746,"TradingAmount":15502158,"Latest":293.53729248046875},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:49:00","Open":0,"Close":293.82000732421875,"High":293.96499633789063,"Low":293.73001098632813,"TradingVolume":59172,"TradingAmount":17384348,"Latest":293.5380859375},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:50:00","Open":0,"Close":293.81698608398438,"High":293.89999389648438,"Low":293.70001220703125,"TradingVolume":40134,"TradingAmount":11790161,"Latest":293.53851318359375},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:51:00","Open":0,"Close":293.97000122070313,"High":293.989990234375,"Low":293.80999755859375,"TradingVolume":38794,"TradingAmount":11401034,"Latest":293.539306640625},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:52:00","Open":0,"Close":293.94000244140625,"High":294.04998779296875,"Low":293.8800048828125,"TradingVolume":53889,"TradingAmount":15836192,"Latest":293.54019165039063},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:53:00","Open":0,"Close":293.8900146484375,"High":293.989990234375,"Low":293.8070068359375,"TradingVolume":57772,"TradingAmount":16977572,"Latest":293.54119873046875},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:54:00","Open":0,"Close":293.91000366210938,"High":293.989990234375,"Low":293.82000732421875,"TradingVolume":95581,"TradingAmount":28094248,"Latest":293.5430908203125},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:55:00","Open":0,"Close":293.72000122070313,"High":293.92001342773438,"Low":293.6099853515625,"TradingVolume":70709,"TradingAmount":20771886,"Latest":293.54391479492188},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:56:00","Open":0,"Close":293.56500244140625,"High":293.77999877929688,"Low":293.51998901367188,"TradingVolume":85229,"TradingAmount":25026480,"Latest":293.5443115234375},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:57:00","Open":0,"Close":293.76998901367188,"High":293.80999755859375,"Low":293.52999877929688,"TradingVolume":42968,"TradingAmount":12619016,"Latest":293.54458618164063},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:58:00","Open":0,"Close":293.8900146484375,"High":293.8900146484375,"Low":293.70999145507813,"TradingVolume":31555,"TradingAmount":9269512,"Latest":293.54501342773438},{"Symbol":"AAPL","TimeKey":"2026-05-13 00:59:00","Open":0,"Close":293.84500122070313,"High":293.92001342773438,"Low":293.75299072265625,"TradingVolume":45171,"TradingAmount":13271532,"Latest":293.54559326171875},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:00:00","Open":0,"Close":293.885009765625,"High":293.92498779296875,"Low":293.76998901367188,"TradingVolume":61448,"TradingAmount":18057318,"Latest":293.5465087890625},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:01:00","Open":0,"Close":293.72500610351563,"High":293.91000366210938,"Low":293.69000244140625,"TradingVolume":41278,"TradingAmount":12125192,"Latest":293.5469970703125},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:02:00","Open":0,"Close":294.02999877929688,"High":294.08999633789063,"Low":293.69000244140625,"TradingVolume":87289,"TradingAmount":25663822,"Latest":293.54901123046875},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:03:00","Open":0,"Close":294.17498779296875,"High":294.27899169921875,"Low":293.97000122070313,"TradingVolume":81791,"TradingAmount":24053002,"Latest":293.55120849609375},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:04:00","Open":0,"Close":294.3699951171875,"High":294.39999389648438,"Low":294.17498779296875,"TradingVolume":54329,"TradingAmount":15986047,"Latest":293.5531005859375},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:05:00","Open":0,"Close":294.510009765625,"High":294.55999755859375,"Low":294.3699951171875,"TradingVolume":45368,"TradingAmount":13355152,"Latest":293.55490112304688},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:06:00","Open":0,"Close":294.33499145507813,"High":294.51998901367188,"Low":294.33499145507813,"TradingVolume":42887,"TradingAmount":12628765,"Latest":293.556884765625},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:07:00","Open":0,"Close":294.3599853515625,"High":294.3800048828125,"Low":294.14999389648438,"TradingVolume":35974,"TradingAmount":10581894,"Latest":293.55789184570313},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:08:00","Open":0,"Close":294.3699951171875,"High":294.42300415039063,"Low":294.26998901367188,"TradingVolume":27565,"TradingAmount":8112091,"Latest":293.55889892578125},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:09:00","Open":0,"Close":294.45999145507813,"High":294.51998901367188,"Low":294.26998901367188,"TradingVolume":41716,"TradingAmount":12280315,"Latest":293.56060791015625},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:10:00","Open":0,"Close":294.44500732421875,"High":294.48001098632813,"Low":294.3699951171875,"TradingVolume":42215,"TradingAmount":12425923,"Latest":293.56228637695313},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:11:00","Open":0,"Close":294.22000122070313,"High":294.44500732421875,"Low":294.22000122070313,"TradingVolume":35875,"TradingAmount":10557255,"Latest":293.5635986328125},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:12:00","Open":0,"Close":294.22000122070313,"High":294.27999877929688,"Low":294.19000244140625,"TradingVolume":40161,"TradingAmount":11819756,"Latest":293.56500244140625},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:13:00","Open":0,"Close":294.27999877929688,"High":294.32000732421875,"Low":294.17001342773438,"TradingVolume":74493,"TradingAmount":21924182,"Latest":293.56781005859375},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:14:00","Open":0,"Close":294.20999145507813,"High":294.33999633789063,"Low":294.17999267578125,"TradingVolume":34296,"TradingAmount":10090755,"Latest":293.56890869140625},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:15:00","Open":0,"Close":294.14999389648438,"High":294.260009765625,"Low":294.07998657226563,"TradingVolume":46214,"TradingAmount":13590862,"Latest":293.57000732421875},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:16:00","Open":0,"Close":294.06500244140625,"High":294.16500854492188,"Low":294.01998901367188,"TradingVolume":47971,"TradingAmount":14108156,"Latest":293.5712890625},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:17:00","Open":0,"Close":293.83999633789063,"High":294.1199951171875,"Low":293.83999633789063,"TradingVolume":38685,"TradingAmount":11372792,"Latest":293.57211303710938},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:18:00","Open":0,"Close":293.7550048828125,"High":293.89498901367188,"Low":293.67999267578125,"TradingVolume":48473,"TradingAmount":14239649,"Latest":293.572509765625},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:19:00","Open":0,"Close":293.64999389648438,"High":293.7550048828125,"Low":293.625,"TradingVolume":103165,"TradingAmount":30292206,"Latest":293.57281494140625},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:20:00","Open":0,"Close":293.79998779296875,"High":293.8599853515625,"Low":293.6199951171875,"TradingVolume":58670,"TradingAmount":17234784,"Latest":293.57330322265625},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:21:00","Open":0,"Close":293.79000854492188,"High":293.8599853515625,"Low":293.7349853515625,"TradingVolume":55960,"TradingAmount":16439688,"Latest":293.57391357421875},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:22:00","Open":0,"Close":293.57998657226563,"High":293.82998657226563,"Low":293.54998779296875,"TradingVolume":109724,"TradingAmount":32219952,"Latest":293.57418823242188},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:23:00","Open":0,"Close":293.48001098632813,"High":293.58999633789063,"Low":293.3800048828125,"TradingVolume":55669,"TradingAmount":16338774,"Latest":293.57400512695313},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:24:00","Open":0,"Close":293.52999877929688,"High":293.54000854492188,"Low":293.44500732421875,"TradingVolume":48363,"TradingAmount":14193690,"Latest":293.57379150390625},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:25:00","Open":0,"Close":293.55999755859375,"High":293.67001342773438,"Low":293.510009765625,"TradingVolume":66052,"TradingAmount":19392750,"Latest":293.57391357421875},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:26:00","Open":0,"Close":293.7650146484375,"High":293.76998901367188,"Low":293.52999877929688,"TradingVolume":82323,"TradingAmount":24178008,"Latest":293.57440185546875},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:27:00","Open":0,"Close":294.01998901367188,"High":294.01998901367188,"Low":293.75,"TradingVolume":68802,"TradingAmount":20217300,"Latest":293.57528686523438},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:28:00","Open":0,"Close":293.94000244140625,"High":294.08999633789063,"Low":293.94000244140625,"TradingVolume":52319,"TradingAmount":15383135,"Latest":293.57638549804688},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:29:00","Open":0,"Close":294.02499389648438,"High":294.04998779296875,"Low":293.83499145507813,"TradingVolume":45218,"TradingAmount":13289602,"Latest":293.57708740234375},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:30:00","Open":0,"Close":293.89999389648438,"High":294.02999877929688,"Low":293.85000610351563,"TradingVolume":47247,"TradingAmount":13886741,"Latest":293.57778930664063},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:31:00","Open":0,"Close":293.989990234375,"High":294.010009765625,"Low":293.69000244140625,"TradingVolume":62149,"TradingAmount":18265350,"Latest":293.57870483398438},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:32:00","Open":0,"Close":294.02999877929688,"High":294.04998779296875,"Low":293.91000366210938,"TradingVolume":419740,"TradingAmount":123243576,"Latest":293.57949829101563},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:33:00","Open":0,"Close":293.89999389648438,"High":294.02999877929688,"Low":293.739990234375,"TradingVolume":88340,"TradingAmount":25956614,"Latest":293.58050537109375},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:34:00","Open":0,"Close":293.85000610351563,"High":293.90499877929688,"Low":293.79000854492188,"TradingVolume":40278,"TradingAmount":11834987,"Latest":293.58099365234375},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:35:00","Open":0,"Close":293.875,"High":293.92001342773438,"Low":293.79998779296875,"TradingVolume":37056,"TradingAmount":10888974,"Latest":293.58139038085938},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:36:00","Open":0,"Close":293.94000244140625,"High":293.95999145507813,"Low":293.8599853515625,"TradingVolume":47331,"TradingAmount":13908663,"Latest":293.58200073242188},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:37:00","Open":0,"Close":293.92999267578125,"High":293.94000244140625,"Low":293.75,"TradingVolume":494394,"TradingAmount":145156592,"Latest":293.58248901367188},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:38:00","Open":0,"Close":293.97500610351563,"High":294.15499877929688,"Low":293.91000366210938,"TradingVolume":63380,"TradingAmount":18635772,"Latest":293.58380126953125},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:39:00","Open":0,"Close":294.239990234375,"High":294.239990234375,"Low":293.95001220703125,"TradingVolume":61456,"TradingAmount":18072690,"Latest":293.58511352539063},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:40:00","Open":0,"Close":294.2650146484375,"High":294.30999755859375,"Low":294.22000122070313,"TradingVolume":35025,"TradingAmount":10311943,"Latest":293.58639526367188},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:41:00","Open":0,"Close":294.1099853515625,"High":294.35000610351563,"Low":294.04998779296875,"TradingVolume":44142,"TradingAmount":12990726,"Latest":293.58779907226563},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:42:00","Open":0,"Close":294.1400146484375,"High":294.20999145507813,"Low":294.1099853515625,"TradingVolume":26730,"TradingAmount":7863451,"Latest":293.5885009765625},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:43:00","Open":0,"Close":294.22000122070313,"High":294.25,"Low":294.1400146484375,"TradingVolume":35491,"TradingAmount":10443808,"Latest":293.58950805664063},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:44:00","Open":0,"Close":294.239990234375,"High":294.25,"Low":294.16000366210938,"TradingVolume":28600,"TradingAmount":8412620,"Latest":293.5902099609375},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:45:00","Open":0,"Close":294.32998657226563,"High":294.35000610351563,"Low":294.22000122070313,"TradingVolume":65827,"TradingAmount":19375570,"Latest":293.5924072265625},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:46:00","Open":0,"Close":294.22000122070313,"High":294.32998657226563,"Low":294.22000122070313,"TradingVolume":19072,"TradingAmount":5610499,"Latest":293.5928955078125},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:47:00","Open":0,"Close":294.41500854492188,"High":294.43499755859375,"Low":294.17001342773438,"TradingVolume":40507,"TradingAmount":11923799,"Latest":293.59420776367188},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:48:00","Open":0,"Close":294.19198608398438,"High":294.41500854492188,"Low":294.13800048828125,"TradingVolume":43103,"TradingAmount":12684223,"Latest":293.59548950195313},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:49:00","Open":0,"Close":294.07998657226563,"High":294.27999877929688,"Low":294.05999755859375,"TradingVolume":27679,"TradingAmount":8140329,"Latest":293.59609985351563},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:50:00","Open":0,"Close":294.01199340820313,"High":294.10501098632813,"Low":293.95001220703125,"TradingVolume":35674,"TradingAmount":10486981,"Latest":293.59671020507813},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:51:00","Open":0,"Close":294.0989990234375,"High":294.19000244140625,"Low":293.989990234375,"TradingVolume":25932,"TradingAmount":7623941,"Latest":293.59710693359375},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:52:00","Open":0,"Close":294.14999389648438,"High":294.20001220703125,"Low":294.08999633789063,"TradingVolume":21993,"TradingAmount":6467188,"Latest":293.59759521484375},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:53:00","Open":0,"Close":294.239990234375,"High":294.29998779296875,"Low":294.14999389648438,"TradingVolume":24859,"TradingAmount":7313587,"Latest":293.59820556640625},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:54:00","Open":0,"Close":294.32998657226563,"High":294.3699951171875,"Low":294.20999145507813,"TradingVolume":30731,"TradingAmount":9043769,"Latest":293.59909057617188},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:55:00","Open":0,"Close":294.32501220703125,"High":294.364990234375,"Low":294.260009765625,"TradingVolume":22523,"TradingAmount":6627171,"Latest":293.59970092773438},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:56:00","Open":0,"Close":294.17999267578125,"High":294.32998657226563,"Low":294.17001342773438,"TradingVolume":33516,"TradingAmount":9860152,"Latest":293.6005859375},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:57:00","Open":0,"Close":294.17999267578125,"High":294.19000244140625,"Low":294.07000732421875,"TradingVolume":26826,"TradingAmount":7888458,"Latest":293.60110473632813},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:58:00","Open":0,"Close":294.1300048828125,"High":294.27999877929688,"Low":294.10000610351563,"TradingVolume":26047,"TradingAmount":7660318,"Latest":293.60171508789063},{"Symbol":"AAPL","TimeKey":"2026-05-13 01:59:00","Open":0,"Close":294.239990234375,"High":294.239990234375,"Low":294.1300048828125,"TradingVolume":22478,"TradingAmount":6611540,"Latest":293.60220336914063},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:00:00","Open":0,"Close":294.29998779296875,"High":294.32998657226563,"Low":294.17001342773438,"TradingVolume":27179,"TradingAmount":7995888,"Latest":293.6029052734375},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:01:00","Open":0,"Close":294.3599853515625,"High":294.3699951171875,"Low":294.25,"TradingVolume":27659,"TradingAmount":8140803,"Latest":293.60369873046875},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:02:00","Open":0,"Close":294.18499755859375,"High":294.33499145507813,"Low":294.17001342773438,"TradingVolume":22949,"TradingAmount":6751098,"Latest":293.60430908203125},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:03:00","Open":0,"Close":294.07000732421875,"High":294.18499755859375,"Low":294.010009765625,"TradingVolume":50818,"TradingAmount":14940448,"Latest":293.60519409179688},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:04:00","Open":0,"Close":294.1300048828125,"High":294.1300048828125,"Low":294.03500366210938,"TradingVolume":27451,"TradingAmount":8071821,"Latest":293.605712890625},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:05:00","Open":0,"Close":294.18499755859375,"High":294.19000244140625,"Low":294.08499145507813,"TradingVolume":21224,"TradingAmount":6240855,"Latest":293.60610961914063},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:06:00","Open":0,"Close":294.1300048828125,"High":294.22000122070313,"Low":294.10000610351563,"TradingVolume":29424,"TradingAmount":8656569,"Latest":293.6068115234375},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:07:00","Open":0,"Close":294.1199951171875,"High":294.22500610351563,"Low":294.1199951171875,"TradingVolume":23565,"TradingAmount":6931522,"Latest":293.6072998046875},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:08:00","Open":0,"Close":294.18499755859375,"High":294.29000854492188,"Low":294.07998657226563,"TradingVolume":163140,"TradingAmount":48028468,"Latest":293.61279296875},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:09:00","Open":0,"Close":294.16500854492188,"High":294.20001220703125,"Low":294.11199951171875,"TradingVolume":28719,"TradingAmount":8450354,"Latest":293.61358642578125},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:10:00","Open":0,"Close":294.22000122070313,"High":294.27499389648438,"Low":294.14999389648438,"TradingVolume":123492,"TradingAmount":36271388,"Latest":293.61410522460938},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:11:00","Open":0,"Close":294.17001342773438,"High":294.30999755859375,"Low":294.16000366210938,"TradingVolume":31161,"TradingAmount":9168008,"Latest":293.61489868164063},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:12:00","Open":0,"Close":294.02301025390625,"High":294.23001098632813,"Low":294.01998901367188,"TradingVolume":32177,"TradingAmount":9461407,"Latest":293.61538696289063},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:13:00","Open":0,"Close":294.03500366210938,"High":294.07000732421875,"Low":293.989990234375,"TradingVolume":31259,"TradingAmount":9188051,"Latest":293.61590576171875},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:14:00","Open":0,"Close":294.07998657226563,"High":294.08999633789063,"Low":294.010009765625,"TradingVolume":24729,"TradingAmount":7270676,"Latest":293.61630249023438},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:15:00","Open":0,"Close":294.07000732421875,"High":294.08999633789063,"Low":294.04000854492188,"TradingVolume":24898,"TradingAmount":7320936,"Latest":293.61669921875},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:16:00","Open":0,"Close":293.95001220703125,"High":294.08999633789063,"Low":293.94500732421875,"TradingVolume":32776,"TradingAmount":9633984,"Latest":293.61709594726563},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:17:00","Open":0,"Close":293.95498657226563,"High":294,"Low":293.91000366210938,"TradingVolume":32858,"TradingAmount":9658799,"Latest":293.61761474609375},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:18:00","Open":0,"Close":293.989990234375,"High":293.989990234375,"Low":293.92999267578125,"TradingVolume":25049,"TradingAmount":7363538,"Latest":293.61801147460938},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:19:00","Open":0,"Close":293.95999145507813,"High":293.989990234375,"Low":293.8599853515625,"TradingVolume":31576,"TradingAmount":9280527,"Latest":293.6182861328125},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:20:00","Open":0,"Close":294.02999877929688,"High":294.04998779296875,"Low":293.89999389648438,"TradingVolume":22566,"TradingAmount":6634264,"Latest":293.61871337890625},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:21:00","Open":0,"Close":293.97000122070313,"High":294.02999877929688,"Low":293.95999145507813,"TradingVolume":24387,"TradingAmount":7168796,"Latest":293.61898803710938},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:22:00","Open":0,"Close":293.92498779296875,"High":294,"Low":293.91500854492188,"TradingVolume":37258,"TradingAmount":10952429,"Latest":293.61959838867188},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:23:00","Open":0,"Close":294.1199951171875,"High":294.1400146484375,"Low":293.89999389648438,"TradingVolume":53436,"TradingAmount":15710617,"Latest":293.62039184570313},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:24:00","Open":0,"Close":294.04000854492188,"High":294.16000366210938,"Low":293.92999267578125,"TradingVolume":101023,"TradingAmount":29703452,"Latest":293.62210083007813},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:25:00","Open":0,"Close":294.07998657226563,"High":294.19000244140625,"Low":294.04000854492188,"TradingVolume":47002,"TradingAmount":13822458,"Latest":293.62298583984375},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:26:00","Open":0,"Close":294.17498779296875,"High":294.23001098632813,"Low":294.07998657226563,"TradingVolume":72783,"TradingAmount":21401544,"Latest":293.62429809570313},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:27:00","Open":0,"Close":294.39498901367188,"High":294.44000244140625,"Low":294.17498779296875,"TradingVolume":57612,"TradingAmount":16949856,"Latest":293.6256103515625},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:28:00","Open":0,"Close":294.4849853515625,"High":294.51998901367188,"Low":294.3900146484375,"TradingVolume":59701,"TradingAmount":17577682,"Latest":293.62759399414063},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:29:00","Open":0,"Close":294.48001098632813,"High":294.5050048828125,"Low":294.3599853515625,"TradingVolume":42966,"TradingAmount":12644151,"Latest":293.62869262695313},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:30:00","Open":0,"Close":294.64999389648438,"High":294.66000366210938,"Low":294.45001220703125,"TradingVolume":82121,"TradingAmount":24179108,"Latest":293.63140869140625},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:31:00","Open":0,"Close":294.44500732421875,"High":294.6199951171875,"Low":294.3599853515625,"TradingVolume":71071,"TradingAmount":20932202,"Latest":293.63400268554688},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:32:00","Open":0,"Close":294.47000122070313,"High":294.52999877929688,"Low":294.3900146484375,"TradingVolume":58471,"TradingAmount":17212894,"Latest":293.63571166992188},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:33:00","Open":0,"Close":294.42498779296875,"High":294.47000122070313,"Low":294.3900146484375,"TradingVolume":32904,"TradingAmount":9685514,"Latest":293.63668823242188},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:34:00","Open":0,"Close":294.29998779296875,"High":294.42498779296875,"Low":294.27499389648438,"TradingVolume":42688,"TradingAmount":12562554,"Latest":293.63778686523438},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:35:00","Open":0,"Close":294.2650146484375,"High":294.29998779296875,"Low":294.16000366210938,"TradingVolume":30913,"TradingAmount":9093809,"Latest":293.63839721679688},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:36:00","Open":0,"Close":294.1099853515625,"High":294.27999877929688,"Low":294.07998657226563,"TradingVolume":41983,"TradingAmount":12341834,"Latest":293.63900756835938},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:37:00","Open":0,"Close":294.29998779296875,"High":294.32000732421875,"Low":294.1099853515625,"TradingVolume":25456,"TradingAmount":7488755,"Latest":293.63958740234375},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:38:00","Open":0,"Close":294.41000366210938,"High":294.45001220703125,"Low":294.30099487304688,"TradingVolume":58059,"TradingAmount":17096648,"Latest":293.64151000976563},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:39:00","Open":0,"Close":294.41000366210938,"High":294.42001342773438,"Low":294.1400146484375,"TradingVolume":76036,"TradingAmount":22377356,"Latest":293.64349365234375},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:40:00","Open":0,"Close":294.29000854492188,"High":294.43499755859375,"Low":294.29000854492188,"TradingVolume":36117,"TradingAmount":10631579,"Latest":293.64450073242188},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:41:00","Open":0,"Close":294.30999755859375,"High":294.33999633789063,"Low":294.23001098632813,"TradingVolume":28201,"TradingAmount":8299885,"Latest":293.64529418945313},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:42:00","Open":0,"Close":294.385009765625,"High":294.41000366210938,"Low":294.30999755859375,"TradingVolume":30460,"TradingAmount":8961757,"Latest":293.64590454101563},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:43:00","Open":0,"Close":294.42999267578125,"High":294.45999145507813,"Low":294.3900146484375,"TradingVolume":31906,"TradingAmount":9393109,"Latest":293.64691162109375},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:44:00","Open":0,"Close":294.260009765625,"High":294.41000366210938,"Low":294.239990234375,"TradingVolume":32444,"TradingAmount":9548234,"Latest":293.647705078125},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:45:00","Open":0,"Close":294.375,"High":294.3900146484375,"Low":294.2449951171875,"TradingVolume":34850,"TradingAmount":10255019,"Latest":293.64859008789063},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:46:00","Open":0,"Close":294.3800048828125,"High":294.5,"Low":294.364990234375,"TradingVolume":42306,"TradingAmount":12449345,"Latest":293.64959716796875},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:47:00","Open":0,"Close":294.3699951171875,"High":294.45999145507813,"Low":294.35101318359375,"TradingVolume":61818,"TradingAmount":18201312,"Latest":293.6514892578125},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:48:00","Open":0,"Close":294.3599853515625,"High":294.42001342773438,"Low":294.30999755859375,"TradingVolume":33573,"TradingAmount":9880570,"Latest":293.65240478515625},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:49:00","Open":0,"Close":294.28500366210938,"High":294.35699462890625,"Low":294.20999145507813,"TradingVolume":39313,"TradingAmount":11566985,"Latest":293.6531982421875},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:50:00","Open":0,"Close":294.2449951171875,"High":294.30999755859375,"Low":294.16500854492188,"TradingVolume":31859,"TradingAmount":9373479,"Latest":293.65399169921875},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:51:00","Open":0,"Close":294.24099731445313,"High":294.29998779296875,"Low":294.19000244140625,"TradingVolume":28743,"TradingAmount":8457466,"Latest":293.65460205078125},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:52:00","Open":0,"Close":294.1400146484375,"High":294.2449951171875,"Low":294.1400146484375,"TradingVolume":35134,"TradingAmount":10334538,"Latest":293.65530395507813},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:53:00","Open":0,"Close":294.01998901367188,"High":294.17001342773438,"Low":294.01998901367188,"TradingVolume":42785,"TradingAmount":12577103,"Latest":293.65579223632813},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:54:00","Open":0,"Close":294.29501342773438,"High":294.29998779296875,"Low":294,"TradingVolume":52372,"TradingAmount":15405657,"Latest":293.65679931640625},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:55:00","Open":0,"Close":294.14999389648438,"High":294.32998657226563,"Low":294.1400146484375,"TradingVolume":35545,"TradingAmount":10460618,"Latest":293.65771484375},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:56:00","Open":0,"Close":294.1400146484375,"High":294.20001220703125,"Low":294.08999633789063,"TradingVolume":33368,"TradingAmount":9814825,"Latest":293.65829467773438},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:57:00","Open":0,"Close":294.29000854492188,"High":294.29000854492188,"Low":294.1400146484375,"TradingVolume":37985,"TradingAmount":11172699,"Latest":293.65899658203125},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:58:00","Open":0,"Close":294.32501220703125,"High":294.47000122070313,"Low":294.239990234375,"TradingVolume":82893,"TradingAmount":24400140,"Latest":293.66128540039063},{"Symbol":"AAPL","TimeKey":"2026-05-13 02:59:00","Open":0,"Close":294.41000366210938,"High":294.45999145507813,"Low":294.26998901367188,"TradingVolume":57141,"TradingAmount":16818392,"Latest":293.66268920898438},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:00:00","Open":0,"Close":294.43499755859375,"High":294.54000854492188,"Low":294.39999389648438,"TradingVolume":99650,"TradingAmount":29331192,"Latest":293.66531372070313},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:01:00","Open":0,"Close":294.41000366210938,"High":294.43499755859375,"Low":294.29000854492188,"TradingVolume":37171,"TradingAmount":10937672,"Latest":293.66619873046875},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:02:00","Open":0,"Close":294.385009765625,"High":294.42999267578125,"Low":294.29998779296875,"TradingVolume":41744,"TradingAmount":12285947,"Latest":293.66720581054688},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:03:00","Open":0,"Close":294.45999145507813,"High":294.45999145507813,"Low":294.3800048828125,"TradingVolume":37811,"TradingAmount":11130396,"Latest":293.668212890625},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:04:00","Open":0,"Close":294.54501342773438,"High":294.60000610351563,"Low":294.45999145507813,"TradingVolume":40096,"TradingAmount":11804941,"Latest":293.66940307617188},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:05:00","Open":0,"Close":294.42001342773438,"High":294.55999755859375,"Low":294.41000366210938,"TradingVolume":41434,"TradingAmount":12205449,"Latest":293.67080688476563},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:06:00","Open":0,"Close":294.51998901367188,"High":294.51998901367188,"Low":294.3599853515625,"TradingVolume":36585,"TradingAmount":10772185,"Latest":293.67190551757813},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:07:00","Open":0,"Close":294.55999755859375,"High":294.58999633789063,"Low":294.489990234375,"TradingVolume":49608,"TradingAmount":14617115,"Latest":293.6737060546875},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:08:00","Open":0,"Close":294.54000854492188,"High":294.58999633789063,"Low":294.5050048828125,"TradingVolume":31994,"TradingAmount":9422446,"Latest":293.67471313476563},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:09:00","Open":0,"Close":294.52301025390625,"High":294.54998779296875,"Low":294.47000122070313,"TradingVolume":40452,"TradingAmount":11915261,"Latest":293.67608642578125},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:10:00","Open":0,"Close":294.48001098632813,"High":294.58999633789063,"Low":294.39999389648438,"TradingVolume":50770,"TradingAmount":14950908,"Latest":293.6776123046875},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:11:00","Open":0,"Close":294.44500732421875,"High":294.58999633789063,"Low":294.44000244140625,"TradingVolume":59359,"TradingAmount":17481524,"Latest":293.67950439453125},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:12:00","Open":0,"Close":294.41000366210938,"High":294.47000122070313,"Low":294.35000610351563,"TradingVolume":58603,"TradingAmount":17246472,"Latest":293.6807861328125},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:13:00","Open":0,"Close":294.3699951171875,"High":294.45001220703125,"Low":294.19000244140625,"TradingVolume":126174,"TradingAmount":37125236,"Latest":293.68350219726563},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:14:00","Open":0,"Close":294.55499267578125,"High":294.57501220703125,"Low":294.3699951171875,"TradingVolume":46376,"TradingAmount":13648653,"Latest":293.68450927734375},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:15:00","Open":0,"Close":294.58999633789063,"High":294.6400146484375,"Low":294.5050048828125,"TradingVolume":52448,"TradingAmount":15447597,"Latest":293.68618774414063},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:16:00","Open":0,"Close":294.70999145507813,"High":294.739990234375,"Low":294.57998657226563,"TradingVolume":80944,"TradingAmount":23830332,"Latest":293.68838500976563},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:17:00","Open":0,"Close":294.5,"High":294.72000122070313,"Low":294.5,"TradingVolume":67043,"TradingAmount":19747340,"Latest":293.69049072265625},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:18:00","Open":0,"Close":294.510009765625,"High":294.55999755859375,"Low":294.45999145507813,"TradingVolume":36652,"TradingAmount":10791464,"Latest":293.69149780273438},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:19:00","Open":0,"Close":294.45999145507813,"High":294.510009765625,"Low":294.3800048828125,"TradingVolume":64726,"TradingAmount":19053152,"Latest":293.693115234375},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:20:00","Open":0,"Close":294.3900146484375,"High":294.52999877929688,"Low":294.32998657226563,"TradingVolume":67990,"TradingAmount":20008844,"Latest":293.69461059570313},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:21:00","Open":0,"Close":294.47000122070313,"High":294.489990234375,"Low":294.32000732421875,"TradingVolume":51830,"TradingAmount":15256639,"Latest":293.69589233398438},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:22:00","Open":0,"Close":294.5050048828125,"High":294.52999877929688,"Low":294.47000122070313,"TradingVolume":54192,"TradingAmount":15953360,"Latest":293.69720458984375},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:23:00","Open":0,"Close":294.44500732421875,"High":294.51998901367188,"Low":294.44500732421875,"TradingVolume":53291,"TradingAmount":15678100,"Latest":293.69821166992188},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:24:00","Open":0,"Close":294.3699951171875,"High":294.5,"Low":294.33999633789063,"TradingVolume":37278,"TradingAmount":10968078,"Latest":293.69891357421875},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:25:00","Open":0,"Close":294.48001098632813,"High":294.510009765625,"Low":294.3699951171875,"TradingVolume":504846,"TradingAmount":148298720,"Latest":293.69989013671875},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:26:00","Open":0,"Close":294.5050048828125,"High":294.51998901367188,"Low":294.47000122070313,"TradingVolume":38910,"TradingAmount":11452902,"Latest":293.7008056640625},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:27:00","Open":0,"Close":294.70001220703125,"High":294.71499633789063,"Low":294.48001098632813,"TradingVolume":54149,"TradingAmount":15947914,"Latest":293.702392578125},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:28:00","Open":0,"Close":294.85000610351563,"High":294.89999389648438,"Low":294.66000366210938,"TradingVolume":109767,"TradingAmount":32348178,"Latest":293.706298828125},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:29:00","Open":0,"Close":294.864990234375,"High":294.92001342773438,"Low":294.83999633789063,"TradingVolume":79548,"TradingAmount":23453006,"Latest":293.70941162109375},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:30:00","Open":0,"Close":294.80099487304688,"High":294.864990234375,"Low":294.76998901367188,"TradingVolume":53582,"TradingAmount":15796790,"Latest":293.71148681640625},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:31:00","Open":0,"Close":294.85000610351563,"High":294.8900146484375,"Low":294.760009765625,"TradingVolume":64330,"TradingAmount":18960984,"Latest":293.71389770507813},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:32:00","Open":0,"Close":294.7349853515625,"High":294.8599853515625,"Low":294.72000122070313,"TradingVolume":57081,"TradingAmount":16826426,"Latest":293.71609497070313},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:33:00","Open":0,"Close":294.79000854492188,"High":294.79000854492188,"Low":294.72000122070313,"TradingVolume":45567,"TradingAmount":13425410,"Latest":293.71749877929688},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:34:00","Open":0,"Close":294.6400146484375,"High":294.79998779296875,"Low":294.6199951171875,"TradingVolume":64806,"TradingAmount":19093208,"Latest":293.7196044921875},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:35:00","Open":0,"Close":294.74200439453125,"High":294.85501098632813,"Low":294.6400146484375,"TradingVolume":59781,"TradingAmount":17613882,"Latest":293.72149658203125},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:36:00","Open":0,"Close":294.68499755859375,"High":294.760009765625,"Low":294.67498779296875,"TradingVolume":48736,"TradingAmount":14354612,"Latest":293.722900390625},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:37:00","Open":0,"Close":294.5050048828125,"High":294.69000244140625,"Low":294.5,"TradingVolume":70368,"TradingAmount":20732436,"Latest":293.72509765625},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:38:00","Open":0,"Close":294.56500244140625,"High":294.56500244140625,"Low":294.40499877929688,"TradingVolume":47739,"TradingAmount":14053974,"Latest":293.72628784179688},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:39:00","Open":0,"Close":294.39999389648438,"High":294.6400146484375,"Low":294.3699951171875,"TradingVolume":53236,"TradingAmount":15673987,"Latest":293.72760009765625},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:40:00","Open":0,"Close":294.48001098632813,"High":294.54000854492188,"Low":294.39498901367188,"TradingVolume":37224,"TradingAmount":10956085,"Latest":293.72830200195313},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:41:00","Open":0,"Close":294.364990234375,"High":294.4849853515625,"Low":294.3599853515625,"TradingVolume":49675,"TradingAmount":14619263,"Latest":293.72930908203125},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:42:00","Open":0,"Close":294.45999145507813,"High":294.489990234375,"Low":294.3599853515625,"TradingVolume":60540,"TradingAmount":17822266,"Latest":293.730712890625},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:43:00","Open":0,"Close":294.6099853515625,"High":294.6199951171875,"Low":294.41000366210938,"TradingVolume":48506,"TradingAmount":14286791,"Latest":293.73208618164063},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:44:00","Open":0,"Close":294.59500122070313,"High":294.66000366210938,"Low":294.55999755859375,"TradingVolume":52473,"TradingAmount":15453915,"Latest":293.73348999023438},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:45:00","Open":0,"Close":294.67001342773438,"High":294.67001342773438,"Low":294.55999755859375,"TradingVolume":44507,"TradingAmount":13104149,"Latest":293.7344970703125},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:46:00","Open":0,"Close":294.6400146484375,"High":294.70001220703125,"Low":294.54998779296875,"TradingVolume":73243,"TradingAmount":21564078,"Latest":293.73629760742188},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:47:00","Open":0,"Close":294.75,"High":294.79000854492188,"Low":294.58499145507813,"TradingVolume":61579,"TradingAmount":18138168,"Latest":293.73800659179688},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:48:00","Open":0,"Close":294.739990234375,"High":294.83999633789063,"Low":294.70999145507813,"TradingVolume":79004,"TradingAmount":23286794,"Latest":293.74069213867188},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:49:00","Open":0,"Close":294.66000366210938,"High":294.7449951171875,"Low":294.625,"TradingVolume":55152,"TradingAmount":16249904,"Latest":293.74240112304688},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:50:00","Open":0,"Close":294.48001098632813,"High":294.70001220703125,"Low":294.45999145507813,"TradingVolume":64040,"TradingAmount":18857042,"Latest":293.74398803710938},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:51:00","Open":0,"Close":294.8900146484375,"High":294.91000366210938,"Low":294.48001098632813,"TradingVolume":138107,"TradingAmount":40688468,"Latest":293.74810791015625},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:52:00","Open":0,"Close":294.91000366210938,"High":294.92001342773438,"Low":294.79998779296875,"TradingVolume":87721,"TradingAmount":25855370,"Latest":293.7510986328125},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:53:00","Open":0,"Close":295.05999755859375,"High":295.07000732421875,"Low":294.85000610351563,"TradingVolume":563601,"TradingAmount":166174928,"Latest":293.77151489257813},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:54:00","Open":0,"Close":295.19500732421875,"High":295.26998901367188,"Low":295.04000854492188,"TradingVolume":200867,"TradingAmount":59258416,"Latest":293.77978515625},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:55:00","Open":0,"Close":294.75,"High":295.19500732421875,"Low":294.58999633789063,"TradingVolume":264536,"TradingAmount":77942800,"Latest":293.78720092773438},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:56:00","Open":0,"Close":294.55999755859375,"High":294.8699951171875,"Low":294.45001220703125,"TradingVolume":244677,"TradingAmount":72048888,"Latest":293.7926025390625},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:57:00","Open":0,"Close":294.510009765625,"High":294.6400146484375,"Low":294.45001220703125,"TradingVolume":259300,"TradingAmount":76367864,"Latest":293.79861450195313},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:58:00","Open":0,"Close":294.6400146484375,"High":294.75,"Low":294.48001098632813,"TradingVolume":211966,"TradingAmount":62418564,"Latest":293.80319213867188},{"Symbol":"AAPL","TimeKey":"2026-05-13 03:59:00","Open":0,"Close":294.82501220703125,"High":294.85000610351563,"Low":294.60000610351563,"TradingVolume":345383,"TradingAmount":101790352,"Latest":293.81320190429688},{"Symbol":"AAPL","TimeKey":"2026-05-13 04:00:00","Open":0,"Close":294.79998779296875,"High":294.8900146484375,"Low":294.58999633789063,"TradingVolume":14136509,"TradingAmount":4168718080,"Latest":294.26190185546875},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:30:00","Open":0,"Close":293.89999389648438,"High":294.10000610351563,"Low":293.6300048828125,"TradingVolume":2713863,"TradingAmount":799842624,"Latest":294.72479248046875},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:31:00","Open":0,"Close":294.16000366210938,"High":294.70999145507813,"Low":293.55999755859375,"TradingVolume":750558,"TradingAmount":220515952,"Latest":294.52490234375},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:32:00","Open":0,"Close":294.885009765625,"High":295,"Low":294.16000366210938,"TradingVolume":174862,"TradingAmount":51524792,"Latest":294.53140258789063},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:33:00","Open":0,"Close":295.64498901367188,"High":295.8900146484375,"Low":294.82998657226563,"TradingVolume":330867,"TradingAmount":97683144,"Latest":294.58990478515625},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:34:00","Open":0,"Close":296.54000854492188,"High":296.72000122070313,"Low":295.58999633789063,"TradingVolume":360504,"TradingAmount":106646848,"Latest":294.69290161132813},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:35:00","Open":0,"Close":296.92999267578125,"High":296.989990234375,"Low":296.15301513671875,"TradingVolume":206382,"TradingAmount":61132024,"Latest":294.76181030273438},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:36:00","Open":0,"Close":296.6400146484375,"High":296.97900390625,"Low":296.33999633789063,"TradingVolume":139163,"TradingAmount":41212788,"Latest":294.80300903320313},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:37:00","Open":0,"Close":296.58499145507813,"High":296.98001098632813,"Low":296.260009765625,"TradingVolume":137416,"TradingAmount":40714164,"Latest":294.84530639648438},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:38:00","Open":0,"Close":297.33499145507813,"High":297.35000610351563,"Low":296.58499145507813,"TradingVolume":249124,"TradingAmount":73897680,"Latest":294.93310546875},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:39:00","Open":0,"Close":297.07998657226563,"High":297.39999389648438,"Low":296.8599853515625,"TradingVolume":164489,"TradingAmount":48808464,"Latest":294.98959350585938},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:40:00","Open":0,"Close":297.04000854492188,"High":297.3599853515625,"Low":296.97000122070313,"TradingVolume":136480,"TradingAmount":40496876,"Latest":295.03369140625},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:41:00","Open":0,"Close":297.15399169921875,"High":297.29998779296875,"Low":296.60000610351563,"TradingVolume":150498,"TradingAmount":44628132,"Latest":295.07470703125},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:42:00","Open":0,"Close":296.75,"High":297.510009765625,"Low":296.65499877929688,"TradingVolume":201750,"TradingAmount":59885224,"Latest":295.13668823242188},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:43:00","Open":0,"Close":296.6099853515625,"High":297.08999633789063,"Low":296.42999267578125,"TradingVolume":218963,"TradingAmount":64871512,"Latest":295.17840576171875},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:44:00","Open":0,"Close":296.67001342773438,"High":297.02999877929688,"Low":296.56500244140625,"TradingVolume":121298,"TradingAmount":35947872,"Latest":295.20199584960938},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:45:00","Open":0,"Close":296.97000122070313,"High":296.98001098632813,"Low":296.56201171875,"TradingVolume":88103,"TradingAmount":26111920,"Latest":295.21890258789063},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:46:00","Open":0,"Close":296.82000732421875,"High":297.07000732421875,"Low":296.45001220703125,"TradingVolume":139552,"TradingAmount":41347740,"Latest":295.24270629882813},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:47:00","Open":0,"Close":296.53500366210938,"High":296.91000366210938,"Low":296.3800048828125,"TradingVolume":149752,"TradingAmount":44389032,"Latest":295.26998901367188},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:48:00","Open":0,"Close":295.99700927734375,"High":296.54000854492188,"Low":295.82998657226563,"TradingVolume":165270,"TradingAmount":48909864,"Latest":295.28680419921875},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:49:00","Open":0,"Close":295.80999755859375,"High":296.29998779296875,"Low":295.7449951171875,"TradingVolume":160574,"TradingAmount":47485672,"Latest":295.29721069335938},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:50:00","Open":0,"Close":295.82000732421875,"High":295.91000366210938,"Low":295.52999877929688,"TradingVolume":131574,"TradingAmount":38895108,"Latest":295.30331420898438},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:51:00","Open":0,"Close":296.1409912109375,"High":296.17001342773438,"Low":295.79000854492188,"TradingVolume":93868,"TradingAmount":27771900,"Latest":295.310791015625},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:52:00","Open":0,"Close":296.05999755859375,"High":296.3699951171875,"Low":295.85501098632813,"TradingVolume":117113,"TradingAmount":34667984,"Latest":295.322509765625},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:53:00","Open":0,"Close":296.26998901367188,"High":296.48001098632813,"Low":296.04998779296875,"TradingVolume":102798,"TradingAmount":30438390,"Latest":295.33358764648438},{"Symbol":"AAPL","TimeKey":"2026-05-13 21:54:00","Open":0,"Close":296.1099853515625,"High":296.27801513671875,"Low":295.98001098632813,"TradingVolume":79046,"TradingAmount":23395302,"Latest":295.34051513671875}]}