{"DataStatus":{"RequestParameter":"symbol=AAPL\u0026beginDate=20260626 09:30:00\u0026endDate=20260629 16:00:00","StatusCode":100,"StatusDescription":"请求成功","ResponseDateTime":"2026-07-01 04:22:59.282","DataTotalCount":391},"Data":[{"Symbol":"AAPL","TimeKey":"2026-06-26 21:30:00","Open":0,"Close":275.010009765625,"High":275.1099853515625,"Low":274.75,"TradingVolume":1059763,"TradingAmount":292630912,"Latest":276.12860107421875},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:31:00","Open":0,"Close":275.21499633789063,"High":275.42999267578125,"Low":274.20999145507813,"TradingVolume":1765599,"TradingAmount":484285472,"Latest":274.97909545898438},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:32:00","Open":0,"Close":277.22500610351563,"High":277.510009765625,"Low":275.17001342773438,"TradingVolume":560688,"TradingAmount":155008464,"Latest":275.2244873046875},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:33:00","Open":0,"Close":276.76998901367188,"High":278,"Low":276.69000244140625,"TradingVolume":458618,"TradingAmount":127053376,"Latest":275.44049072265625},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:34:00","Open":0,"Close":276.21499633789063,"High":276.77999877929688,"Low":275.97000122070313,"TradingVolume":305346,"TradingAmount":84358280,"Latest":275.5015869140625},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:35:00","Open":0,"Close":276.92999267578125,"High":276.989990234375,"Low":275.76998901367188,"TradingVolume":306698,"TradingAmount":84695808,"Latest":275.5465087890625},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:36:00","Open":0,"Close":276.70999145507813,"High":277,"Low":276.5,"TradingVolume":204942,"TradingAmount":56671696,"Latest":275.58950805664063},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:37:00","Open":0,"Close":276.989990234375,"High":277,"Low":276.14999389648438,"TradingVolume":367972,"TradingAmount":101775968,"Latest":275.66241455078125},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:38:00","Open":0,"Close":277.42001342773438,"High":277.45999145507813,"Low":276.80999755859375,"TradingVolume":307977,"TradingAmount":85273856,"Latest":275.73291015625},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:39:00","Open":0,"Close":277.07000732421875,"High":277.57998657226563,"Low":276.95999145507813,"TradingVolume":319071,"TradingAmount":88380544,"Latest":275.80398559570313},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:40:00","Open":0,"Close":276.80999755859375,"High":277.39999389648438,"Low":276.7650146484375,"TradingVolume":198203,"TradingAmount":54891112,"Latest":275.84259033203125},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:41:00","Open":0,"Close":276.44000244140625,"High":276.989990234375,"Low":276.25,"TradingVolume":188179,"TradingAmount":52012808,"Latest":275.8599853515625},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:42:00","Open":0,"Close":276.98001098632813,"High":277.10000610351563,"Low":276.39999389648438,"TradingVolume":271559,"TradingAmount":75157688,"Latest":275.8988037109375},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:43:00","Open":0,"Close":276.97000122070313,"High":277.3900146484375,"Low":276.760009765625,"TradingVolume":343125,"TradingAmount":95047904,"Latest":275.95590209960938},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:44:00","Open":0,"Close":277.34500122070313,"High":278.17999267578125,"Low":276.95001220703125,"TradingVolume":479779,"TradingAmount":133189224,"Latest":276.06680297851563},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:45:00","Open":0,"Close":276.89999389648438,"High":277.375,"Low":276.73001098632813,"TradingVolume":245474,"TradingAmount":68001792,"Latest":276.09860229492188},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:46:00","Open":0,"Close":276.27999877929688,"High":276.95999145507813,"Low":276.23098754882813,"TradingVolume":193432,"TradingAmount":53507648,"Latest":276.11190795898438},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:47:00","Open":0,"Close":276.510009765625,"High":277.01998901367188,"Low":276.01998901367188,"TradingVolume":362993,"TradingAmount":100340488,"Latest":276.12631225585938},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:48:00","Open":0,"Close":276.3900146484375,"High":276.57000732421875,"Low":276.02999877929688,"TradingVolume":250097,"TradingAmount":69114552,"Latest":276.13308715820313},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:49:00","Open":0,"Close":276.70999145507813,"High":276.8900146484375,"Low":276.14999389648438,"TradingVolume":204479,"TradingAmount":56560352,"Latest":276.14471435546875},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:50:00","Open":0,"Close":276.3800048828125,"High":276.97000122070313,"Low":276.23001098632813,"TradingVolume":186898,"TradingAmount":51674524,"Latest":276.152099609375},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:51:00","Open":0,"Close":276.20498657226563,"High":276.760009765625,"Low":276.010009765625,"TradingVolume":264495,"TradingAmount":73099216,"Latest":276.15869140625},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:52:00","Open":0,"Close":276.75,"High":276.82000732421875,"Low":276.20001220703125,"TradingVolume":293244,"TradingAmount":81075696,"Latest":276.16900634765625},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:53:00","Open":0,"Close":276.20001220703125,"High":276.77999877929688,"Low":276.04998779296875,"TradingVolume":224709,"TradingAmount":62087936,"Latest":276.17221069335938},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:54:00","Open":0,"Close":275.739990234375,"High":276.35000610351563,"Low":275.64498901367188,"TradingVolume":250149,"TradingAmount":69025320,"Latest":276.16610717773438},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:55:00","Open":0,"Close":276.3900146484375,"High":276.3900146484375,"Low":275.739990234375,"TradingVolume":308248,"TradingAmount":85074664,"Latest":276.16079711914063},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:56:00","Open":0,"Close":276.614990234375,"High":276.72500610351563,"Low":276.33999633789063,"TradingVolume":140997,"TradingAmount":38983596,"Latest":276.16531372070313},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:57:00","Open":0,"Close":276.82998657226563,"High":277.04998779296875,"Low":276.32000732421875,"TradingVolume":283037,"TradingAmount":78273496,"Latest":276.17581176757813},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:58:00","Open":0,"Close":276.8699951171875,"High":277.25,"Low":276.739990234375,"TradingVolume":432299,"TradingAmount":119778800,"Latest":276.2117919921875},{"Symbol":"AAPL","TimeKey":"2026-06-26 21:59:00","Open":0,"Close":275.95001220703125,"High":276.8699951171875,"Low":275.91000366210938,"TradingVolume":177776,"TradingAmount":49118396,"Latest":276.21310424804688},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:00:00","Open":0,"Close":275.70001220703125,"High":276.04998779296875,"Low":275.44000244140625,"TradingVolume":257947,"TradingAmount":71154576,"Latest":276.20480346679688},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:01:00","Open":0,"Close":275.9849853515625,"High":276.260009765625,"Low":275.45999145507813,"TradingVolume":202564,"TradingAmount":55890128,"Latest":276.1995849609375},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:02:00","Open":0,"Close":276,"High":276.33999633789063,"Low":275.60000610351563,"TradingVolume":341667,"TradingAmount":94260688,"Latest":276.19049072265625},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:03:00","Open":0,"Close":276.72500610351563,"High":276.739990234375,"Low":275.95001220703125,"TradingVolume":155430,"TradingAmount":42952408,"Latest":276.1925048828125},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:04:00","Open":0,"Close":277.135009765625,"High":277.25,"Low":276.5,"TradingVolume":337423,"TradingAmount":93377784,"Latest":276.20748901367188},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:05:00","Open":0,"Close":277.10000610351563,"High":277.20001220703125,"Low":276.79000854492188,"TradingVolume":181034,"TradingAmount":50119872,"Latest":276.21688842773438},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:06:00","Open":0,"Close":277.23001098632813,"High":277.66000366210938,"Low":277.07000732421875,"TradingVolume":271321,"TradingAmount":75261528,"Latest":276.24200439453125},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:07:00","Open":0,"Close":277.55999755859375,"High":277.60000610351563,"Low":277.14999389648438,"TradingVolume":163243,"TradingAmount":45297464,"Latest":276.2576904296875},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:08:00","Open":0,"Close":277.7030029296875,"High":277.94000244140625,"Low":277.3699951171875,"TradingVolume":205548,"TradingAmount":57084556,"Latest":276.28070068359375},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:09:00","Open":0,"Close":278.260009765625,"High":278.260009765625,"Low":277.70001220703125,"TradingVolume":215991,"TradingAmount":60001344,"Latest":276.3052978515625},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:10:00","Open":0,"Close":277.8900146484375,"High":278.35000610351563,"Low":277.69000244140625,"TradingVolume":210931,"TradingAmount":58619776,"Latest":276.33041381835938},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:11:00","Open":0,"Close":277.8800048828125,"High":278.03500366210938,"Low":277.75,"TradingVolume":132446,"TradingAmount":36789948,"Latest":276.34439086914063},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:12:00","Open":0,"Close":278.19000244140625,"High":278.32000732421875,"Low":277.81600952148438,"TradingVolume":211977,"TradingAmount":58909696,"Latest":276.368408203125},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:13:00","Open":0,"Close":278.17999267578125,"High":278.33999633789063,"Low":277.97000122070313,"TradingVolume":188512,"TradingAmount":52352780,"Latest":276.38650512695313},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:14:00","Open":0,"Close":278,"High":278.260009765625,"Low":277.95001220703125,"TradingVolume":186739,"TradingAmount":51857688,"Latest":276.4036865234375},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:15:00","Open":0,"Close":278.19000244140625,"High":278.32501220703125,"Low":277.94000244140625,"TradingVolume":133603,"TradingAmount":37128480,"Latest":276.41769409179688},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:16:00","Open":0,"Close":278.27999877929688,"High":278.33999633789063,"Low":277.75,"TradingVolume":291809,"TradingAmount":81132816,"Latest":276.44989013671875},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:17:00","Open":0,"Close":277.98199462890625,"High":278.29000854492188,"Low":277.92001342773438,"TradingVolume":122868,"TradingAmount":34152568,"Latest":276.46249389648438},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:18:00","Open":0,"Close":277.83999633789063,"High":278.07000732421875,"Low":277.79998779296875,"TradingVolume":100017,"TradingAmount":27815548,"Latest":276.4735107421875},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:19:00","Open":0,"Close":277.58999633789063,"High":277.92999267578125,"Low":277.57998657226563,"TradingVolume":174471,"TradingAmount":48427040,"Latest":276.4862060546875},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:20:00","Open":0,"Close":277.45999145507813,"High":277.73699951171875,"Low":277.44601440429688,"TradingVolume":135655,"TradingAmount":37652680,"Latest":276.49578857421875},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:21:00","Open":0,"Close":277.79501342773438,"High":277.90499877929688,"Low":277.27999877929688,"TradingVolume":213371,"TradingAmount":59203924,"Latest":276.50930786132813},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:22:00","Open":0,"Close":277.60000610351563,"High":277.79501342773438,"Low":277.5,"TradingVolume":190983,"TradingAmount":53014776,"Latest":276.52261352539063},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:23:00","Open":0,"Close":277.03900146484375,"High":277.6199951171875,"Low":277.01998901367188,"TradingVolume":138865,"TradingAmount":38520164,"Latest":276.53021240234375},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:24:00","Open":0,"Close":277.23001098632813,"High":277.44000244140625,"Low":276.94000244140625,"TradingVolume":191358,"TradingAmount":53008108,"Latest":276.5360107421875},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:25:00","Open":0,"Close":277.635009765625,"High":277.79998779296875,"Low":277.08999633789063,"TradingVolume":137091,"TradingAmount":38042992,"Latest":276.5443115234375},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:26:00","Open":0,"Close":277.75,"High":277.79998779296875,"Low":277.3599853515625,"TradingVolume":134943,"TradingAmount":37495896,"Latest":276.5552978515625},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:27:00","Open":0,"Close":278.11898803710938,"High":278.33999633789063,"Low":277.72000122070313,"TradingVolume":160591,"TradingAmount":44628504,"Latest":276.56851196289063},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:28:00","Open":0,"Close":278.85598754882813,"High":278.8699951171875,"Low":278.11898803710938,"TradingVolume":315588,"TradingAmount":87674104,"Latest":276.59201049804688},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:29:00","Open":0,"Close":278.44000244140625,"High":278.92999267578125,"Low":278.39999389648438,"TradingVolume":206412,"TradingAmount":57498296,"Latest":276.6160888671875},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:30:00","Open":0,"Close":278.260009765625,"High":278.47198486328125,"Low":278.08999633789063,"TradingVolume":159120,"TradingAmount":44302796,"Latest":276.63299560546875},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:31:00","Open":0,"Close":278.47000122070313,"High":278.4849853515625,"Low":278.07998657226563,"TradingVolume":120871,"TradingAmount":33630544,"Latest":276.644287109375},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:32:00","Open":0,"Close":278.45999145507813,"High":278.6400146484375,"Low":278.11700439453125,"TradingVolume":302489,"TradingAmount":84162088,"Latest":276.67181396484375},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:33:00","Open":0,"Close":278.92498779296875,"High":278.96499633789063,"Low":278.45999145507813,"TradingVolume":138143,"TradingAmount":38489708,"Latest":276.68719482421875},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:34:00","Open":0,"Close":279.52499389648438,"High":279.57998657226563,"Low":278.92498779296875,"TradingVolume":303517,"TradingAmount":84972144,"Latest":276.74270629882813},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:35:00","Open":0,"Close":279.69000244140625,"High":279.95001220703125,"Low":279.5,"TradingVolume":418282,"TradingAmount":117501136,"Latest":276.837890625},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:36:00","Open":0,"Close":279.5,"High":279.69000244140625,"Low":279.25,"TradingVolume":245994,"TradingAmount":68695464,"Latest":276.8699951171875},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:37:00","Open":0,"Close":279.27999877929688,"High":279.5,"Low":279.010009765625,"TradingVolume":236143,"TradingAmount":65951396,"Latest":276.900390625},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:38:00","Open":0,"Close":279.20498657226563,"High":279.30999755859375,"Low":278.5,"TradingVolume":194501,"TradingAmount":54290432,"Latest":276.92318725585938},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:39:00","Open":0,"Close":279.57901000976563,"High":279.79998779296875,"Low":279.20999145507813,"TradingVolume":191360,"TradingAmount":53493912,"Latest":276.94931030273438},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:40:00","Open":0,"Close":279.32998657226563,"High":279.70001220703125,"Low":279.19900512695313,"TradingVolume":167783,"TradingAmount":46867452,"Latest":276.97000122070313},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:41:00","Open":0,"Close":279.42498779296875,"High":279.48001098632813,"Low":279.1199951171875,"TradingVolume":133718,"TradingAmount":37272724,"Latest":276.98220825195313},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:42:00","Open":0,"Close":279.73001098632813,"High":279.760009765625,"Low":279.1400146484375,"TradingVolume":282292,"TradingAmount":78886744,"Latest":277.01748657226563},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:43:00","Open":0,"Close":279.54998779296875,"High":280,"Low":279.45498657226563,"TradingVolume":230268,"TradingAmount":64377672,"Latest":277.04690551757813},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:44:00","Open":0,"Close":279.2550048828125,"High":279.54998779296875,"Low":278.6400146484375,"TradingVolume":155877,"TradingAmount":43438976,"Latest":277.05950927734375},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:45:00","Open":0,"Close":279.35501098632813,"High":279.3900146484375,"Low":279,"TradingVolume":114643,"TradingAmount":32025616,"Latest":277.072509765625},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:46:00","Open":0,"Close":279.5,"High":279.760009765625,"Low":279.33999633789063,"TradingVolume":107451,"TradingAmount":30040836,"Latest":277.085693359375},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:47:00","Open":0,"Close":279.32998657226563,"High":279.54998779296875,"Low":279.29998779296875,"TradingVolume":101205,"TradingAmount":28282932,"Latest":277.09750366210938},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:48:00","Open":0,"Close":279.39999389648438,"High":279.45999145507813,"Low":278.92001342773438,"TradingVolume":207273,"TradingAmount":57965076,"Latest":277.12310791015625},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:49:00","Open":0,"Close":279.75,"High":279.80999755859375,"Low":279.32000732421875,"TradingVolume":100972,"TradingAmount":28229872,"Latest":277.13510131835938},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:50:00","Open":0,"Close":279.739990234375,"High":279.89999389648438,"Low":279.6400146484375,"TradingVolume":138351,"TradingAmount":38612672,"Latest":277.14801025390625},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:51:00","Open":0,"Close":279.28500366210938,"High":279.77999877929688,"Low":279.20001220703125,"TradingVolume":123433,"TradingAmount":34475456,"Latest":277.16070556640625},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:52:00","Open":0,"Close":279.42999267578125,"High":279.47500610351563,"Low":279.27999877929688,"TradingVolume":100291,"TradingAmount":27976692,"Latest":277.169189453125},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:53:00","Open":0,"Close":279.54501342773438,"High":279.69000244140625,"Low":279.39999389648438,"TradingVolume":119496,"TradingAmount":33356332,"Latest":277.1802978515625},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:54:00","Open":0,"Close":279.57998657226563,"High":279.92001342773438,"Low":279.52999877929688,"TradingVolume":126207,"TradingAmount":35221800,"Latest":277.19149780273438},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:55:00","Open":0,"Close":279.7349853515625,"High":279.739990234375,"Low":279.52999877929688,"TradingVolume":136057,"TradingAmount":37969692,"Latest":277.20339965820313},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:56:00","Open":0,"Close":279.83999633789063,"High":279.89999389648438,"Low":279.635009765625,"TradingVolume":152668,"TradingAmount":42668924,"Latest":277.21951293945313},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:57:00","Open":0,"Close":279.97000122070313,"High":280.22000122070313,"Low":279.66799926757813,"TradingVolume":313218,"TradingAmount":87577328,"Latest":277.25338745117188},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:58:00","Open":0,"Close":280.02999877929688,"High":280.19000244140625,"Low":279.95999145507813,"TradingVolume":216244,"TradingAmount":60487056,"Latest":277.27740478515625},{"Symbol":"AAPL","TimeKey":"2026-06-26 22:59:00","Open":0,"Close":279.91500854492188,"High":280.07000732421875,"Low":279.81500244140625,"TradingVolume":310710,"TradingAmount":86688832,"Latest":277.30120849609375},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:00:00","Open":0,"Close":279.85000610351563,"High":280.02999877929688,"Low":279.75,"TradingVolume":170705,"TradingAmount":47715304,"Latest":277.31790161132813},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:01:00","Open":0,"Close":280.07000732421875,"High":280.14999389648438,"Low":279.79000854492188,"TradingVolume":147933,"TradingAmount":41349304,"Latest":277.33209228515625},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:02:00","Open":0,"Close":280.1300048828125,"High":280.30999755859375,"Low":279.80999755859375,"TradingVolume":220769,"TradingAmount":61811408,"Latest":277.35751342773438},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:03:00","Open":0,"Close":280.1099853515625,"High":280.14999389648438,"Low":279.92001342773438,"TradingVolume":120986,"TradingAmount":33873184,"Latest":277.37118530273438},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:04:00","Open":0,"Close":280.364990234375,"High":280.41000366210938,"Low":280.06500244140625,"TradingVolume":102763,"TradingAmount":28806784,"Latest":277.38418579101563},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:05:00","Open":0,"Close":280.32000732421875,"High":280.47000122070313,"Low":280.16000366210938,"TradingVolume":165197,"TradingAmount":46271096,"Latest":277.40328979492188},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:06:00","Open":0,"Close":280.25,"High":280.41000366210938,"Low":280.04000854492188,"TradingVolume":183541,"TradingAmount":51463764,"Latest":277.42660522460938},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:07:00","Open":0,"Close":280.08499145507813,"High":280.260009765625,"Low":279.86199951171875,"TradingVolume":173157,"TradingAmount":48456860,"Latest":277.4442138671875},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:08:00","Open":0,"Close":279.91299438476563,"High":280.23001098632813,"Low":279.75,"TradingVolume":160311,"TradingAmount":44879816,"Latest":277.46099853515625},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:09:00","Open":0,"Close":279.70498657226563,"High":279.92001342773438,"Low":279.67098999023438,"TradingVolume":119805,"TradingAmount":33467956,"Latest":277.47039794921875},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:10:00","Open":0,"Close":279.8699951171875,"High":280.09698486328125,"Low":279.67999267578125,"TradingVolume":143484,"TradingAmount":40162152,"Latest":277.48480224609375},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:11:00","Open":0,"Close":279.6099853515625,"High":280.02999877929688,"Low":279.57998657226563,"TradingVolume":127958,"TradingAmount":35771140,"Latest":277.49569702148438},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:12:00","Open":0,"Close":279.79000854492188,"High":279.79000854492188,"Low":279.48001098632813,"TradingVolume":135529,"TradingAmount":37821488,"Latest":277.50439453125},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:13:00","Open":0,"Close":279.6400146484375,"High":279.94000244140625,"Low":279.54000854492188,"TradingVolume":143512,"TradingAmount":40149676,"Latest":277.51748657226563},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:14:00","Open":0,"Close":279.20498657226563,"High":279.67001342773438,"Low":279.17999267578125,"TradingVolume":200237,"TradingAmount":55935992,"Latest":277.53228759765625},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:15:00","Open":0,"Close":279.58999633789063,"High":279.67999267578125,"Low":279.17001342773438,"TradingVolume":165891,"TradingAmount":46324808,"Latest":277.543701171875},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:16:00","Open":0,"Close":279.32998657226563,"High":279.58999633789063,"Low":279.23001098632813,"TradingVolume":118287,"TradingAmount":32998260,"Latest":277.5504150390625},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:17:00","Open":0,"Close":279.3800048828125,"High":279.42999267578125,"Low":279.239990234375,"TradingVolume":141790,"TradingAmount":39577544,"Latest":277.55929565429688},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:18:00","Open":0,"Close":279.54998779296875,"High":279.82998657226563,"Low":279.30499267578125,"TradingVolume":176747,"TradingAmount":49383712,"Latest":277.57211303710938},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:19:00","Open":0,"Close":279.79998779296875,"High":279.82000732421875,"Low":279.53500366210938,"TradingVolume":113179,"TradingAmount":31678320,"Latest":277.5823974609375},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:20:00","Open":0,"Close":279.92001342773438,"High":279.92001342773438,"Low":279.45001220703125,"TradingVolume":144402,"TradingAmount":40338648,"Latest":277.59228515625},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:21:00","Open":0,"Close":279.6400146484375,"High":280,"Low":279.58999633789063,"TradingVolume":134552,"TradingAmount":37636088,"Latest":277.6033935546875},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:22:00","Open":0,"Close":278.73001098632813,"High":279.64999389648438,"Low":278.73001098632813,"TradingVolume":214190,"TradingAmount":59762020,"Latest":277.614990234375},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:23:00","Open":0,"Close":278.53500366210938,"High":278.77999877929688,"Low":278.3599853515625,"TradingVolume":243178,"TradingAmount":67738032,"Latest":277.62359619140625},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:24:00","Open":0,"Close":278.90499877929688,"High":278.91000366210938,"Low":278.52999877929688,"TradingVolume":193382,"TradingAmount":53955992,"Latest":277.6337890625},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:25:00","Open":0,"Close":279.26998901367188,"High":279.27999877929688,"Low":278.80499267578125,"TradingVolume":136090,"TradingAmount":37987756,"Latest":277.64151000976563},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:26:00","Open":0,"Close":279.23001098632813,"High":279.27700805664063,"Low":278.64999389648438,"TradingVolume":197352,"TradingAmount":55066464,"Latest":277.65170288085938},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:27:00","Open":0,"Close":279.04998779296875,"High":279.260009765625,"Low":278.95498657226563,"TradingVolume":82304,"TradingAmount":22953618,"Latest":277.6553955078125},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:28:00","Open":0,"Close":279.07998657226563,"High":279.17498779296875,"Low":278.98001098632813,"TradingVolume":81083,"TradingAmount":22635664,"Latest":277.66000366210938},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:29:00","Open":0,"Close":279.04000854492188,"High":279.260009765625,"Low":278.95098876953125,"TradingVolume":118844,"TradingAmount":33168614,"Latest":277.66629028320313},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:30:00","Open":0,"Close":279.02999877929688,"High":279.16000366210938,"Low":278.95001220703125,"TradingVolume":318831,"TradingAmount":88737024,"Latest":277.67388916015625},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:31:00","Open":0,"Close":279.3599853515625,"High":279.45001220703125,"Low":279.01998901367188,"TradingVolume":110180,"TradingAmount":30777524,"Latest":277.68051147460938},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:32:00","Open":0,"Close":279.1400146484375,"High":279.39999389648438,"Low":279.01998901367188,"TradingVolume":1497485,"TradingAmount":416027616,"Latest":277.68759155273438},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:33:00","Open":0,"Close":279.40899658203125,"High":279.44000244140625,"Low":279,"TradingVolume":108272,"TradingAmount":30226240,"Latest":277.693115234375},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:34:00","Open":0,"Close":278.32000732421875,"High":279.40899658203125,"Low":278.30999755859375,"TradingVolume":169946,"TradingAmount":47434820,"Latest":277.70138549804688},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:35:00","Open":0,"Close":278.1099853515625,"High":278.32998657226563,"Low":277.760009765625,"TradingVolume":258761,"TradingAmount":71952664,"Latest":277.70458984375},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:36:00","Open":0,"Close":278.625,"High":278.66000366210938,"Low":278.07998657226563,"TradingVolume":182371,"TradingAmount":50754960,"Latest":277.70831298828125},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:37:00","Open":0,"Close":278.35000610351563,"High":278.64999389648438,"Low":278.14999389648438,"TradingVolume":124130,"TradingAmount":34546952,"Latest":277.71078491210938},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:38:00","Open":0,"Close":278.260009765625,"High":278.52499389648438,"Low":278.23800659179688,"TradingVolume":97968,"TradingAmount":27275968,"Latest":277.71310424804688},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:39:00","Open":0,"Close":278.54998779296875,"High":278.57000732421875,"Low":278.08999633789063,"TradingVolume":136764,"TradingAmount":38053360,"Latest":277.71551513671875},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:40:00","Open":0,"Close":278.48001098632813,"High":278.58999633789063,"Low":278.3800048828125,"TradingVolume":135820,"TradingAmount":37795040,"Latest":277.71798706054688},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:41:00","Open":0,"Close":278.3900146484375,"High":278.6300048828125,"Low":278.33999633789063,"TradingVolume":128020,"TradingAmount":35642376,"Latest":277.72088623046875},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:42:00","Open":0,"Close":277.79998779296875,"High":278.45001220703125,"Low":277.67001342773438,"TradingVolume":238733,"TradingAmount":66363324,"Latest":277.72299194335938},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:43:00","Open":0,"Close":277.70001220703125,"High":277.83499145507813,"Low":277.66000366210938,"TradingVolume":186930,"TradingAmount":51917004,"Latest":277.72299194335938},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:44:00","Open":0,"Close":277.82000732421875,"High":277.92001342773438,"Low":277.56500244140625,"TradingVolume":232356,"TradingAmount":64527880,"Latest":277.722900390625},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:45:00","Open":0,"Close":278.125,"High":278.51998901367188,"Low":277.79998779296875,"TradingVolume":415030,"TradingAmount":115450696,"Latest":277.72891235351563},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:46:00","Open":0,"Close":277.79000854492188,"High":278.21499633789063,"Low":277.79000854492188,"TradingVolume":140973,"TradingAmount":39180936,"Latest":277.72979736328125},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:47:00","Open":0,"Close":277.97000122070313,"High":277.9849853515625,"Low":277.6400146484375,"TradingVolume":182580,"TradingAmount":50715824,"Latest":277.7301025390625},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:48:00","Open":0,"Close":278.010009765625,"High":278.02999877929688,"Low":277.77999877929688,"TradingVolume":159732,"TradingAmount":44384128,"Latest":277.730712890625},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:49:00","Open":0,"Close":278.07000732421875,"High":278.20999145507813,"Low":277.989990234375,"TradingVolume":138648,"TradingAmount":38557556,"Latest":277.7322998046875},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:50:00","Open":0,"Close":278.125,"High":278.20001220703125,"Low":278.02999877929688,"TradingVolume":124946,"TradingAmount":34753108,"Latest":277.73388671875},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:51:00","Open":0,"Close":278.19000244140625,"High":278.3699951171875,"Low":278.06500244140625,"TradingVolume":134697,"TradingAmount":37473464,"Latest":277.73590087890625},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:52:00","Open":0,"Close":277.42001342773438,"High":278.260009765625,"Low":277.42001342773438,"TradingVolume":465590,"TradingAmount":129326368,"Latest":277.73638916015625},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:53:00","Open":0,"Close":277.14999389648438,"High":277.53500366210938,"Low":277.07998657226563,"TradingVolume":284903,"TradingAmount":79000888,"Latest":277.73251342773438},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:54:00","Open":0,"Close":277.33999633789063,"High":277.57000732421875,"Low":277,"TradingVolume":308019,"TradingAmount":85404920,"Latest":277.72830200195313},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:55:00","Open":0,"Close":277.260009765625,"High":277.3699951171875,"Low":277.01998901367188,"TradingVolume":141940,"TradingAmount":39349332,"Latest":277.72610473632813},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:56:00","Open":0,"Close":277.48001098632813,"High":277.57000732421875,"Low":277.19000244140625,"TradingVolume":144135,"TradingAmount":39989208,"Latest":277.72491455078125},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:57:00","Open":0,"Close":277.3699951171875,"High":277.60000610351563,"Low":277.03500366210938,"TradingVolume":174430,"TradingAmount":48374212,"Latest":277.722900390625},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:58:00","Open":0,"Close":277.41500854492188,"High":277.51998901367188,"Low":277.23001098632813,"TradingVolume":188666,"TradingAmount":52318476,"Latest":277.72061157226563},{"Symbol":"AAPL","TimeKey":"2026-06-26 23:59:00","Open":0,"Close":277.17498779296875,"High":277.41799926757813,"Low":277.01998901367188,"TradingVolume":138717,"TradingAmount":38452272,"Latest":277.71841430664063},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:00:00","Open":0,"Close":277.16500854492188,"High":277.29998779296875,"Low":277.07000732421875,"TradingVolume":154894,"TradingAmount":42944304,"Latest":277.71630859375},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:01:00","Open":0,"Close":277.26998901367188,"High":277.32000732421875,"Low":277.07000732421875,"TradingVolume":155189,"TradingAmount":43013916,"Latest":277.71389770507813},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:02:00","Open":0,"Close":277.0050048828125,"High":277.25,"Low":276.8900146484375,"TradingVolume":173568,"TradingAmount":48084712,"Latest":277.71051025390625},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:03:00","Open":0,"Close":276.73001098632813,"High":277.0050048828125,"Low":276.489990234375,"TradingVolume":213381,"TradingAmount":59063608,"Latest":277.70489501953125},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:04:00","Open":0,"Close":276.55999755859375,"High":276.91000366210938,"Low":276.54000854492188,"TradingVolume":151592,"TradingAmount":41930988,"Latest":277.70010375976563},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:05:00","Open":0,"Close":276.39999389648438,"High":276.58999633789063,"Low":276.32000732421875,"TradingVolume":200774,"TradingAmount":55478772,"Latest":277.69229125976563},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:06:00","Open":0,"Close":276.48001098632813,"High":276.48001098632813,"Low":276.19000244140625,"TradingVolume":210759,"TradingAmount":58219860,"Latest":277.68359375},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:07:00","Open":0,"Close":276.22000122070313,"High":276.54998779296875,"Low":276.19000244140625,"TradingVolume":128507,"TradingAmount":35538544,"Latest":277.67950439453125},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:08:00","Open":0,"Close":276.22000122070313,"High":276.42001342773438,"Low":276.08999633789063,"TradingVolume":127015,"TradingAmount":35103160,"Latest":277.67489624023438},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:09:00","Open":0,"Close":275.875,"High":276.25,"Low":275.8599853515625,"TradingVolume":187488,"TradingAmount":51792060,"Latest":277.66738891601563},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:10:00","Open":0,"Close":275.8900146484375,"High":276.05999755859375,"Low":275.82000732421875,"TradingVolume":171971,"TradingAmount":47439456,"Latest":277.65869140625},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:11:00","Open":0,"Close":275.76998901367188,"High":275.92999267578125,"Low":275.55999755859375,"TradingVolume":215313,"TradingAmount":59364888,"Latest":277.64718627929688},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:12:00","Open":0,"Close":276.07998657226563,"High":276.1099853515625,"Low":275.60501098632813,"TradingVolume":239763,"TradingAmount":66139648,"Latest":277.63540649414063},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:13:00","Open":0,"Close":275.76998901367188,"High":276.08499145507813,"Low":275.66000366210938,"TradingVolume":150490,"TradingAmount":41545032,"Latest":277.62899780273438},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:14:00","Open":0,"Close":276.07998657226563,"High":276.1400146484375,"Low":275.7550048828125,"TradingVolume":127775,"TradingAmount":35246712,"Latest":277.622802734375},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:15:00","Open":0,"Close":276.0050048828125,"High":276.27999877929688,"Low":275.989990234375,"TradingVolume":213671,"TradingAmount":59149968,"Latest":277.61819458007813},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:16:00","Open":0,"Close":275.69000244140625,"High":276.01998901367188,"Low":275.6400146484375,"TradingVolume":179932,"TradingAmount":49612016,"Latest":277.6090087890625},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:17:00","Open":0,"Close":276.04000854492188,"High":276.16500854492188,"Low":275.6300048828125,"TradingVolume":284362,"TradingAmount":78360496,"Latest":277.593505859375},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:18:00","Open":0,"Close":275.72500610351563,"High":276.04000854492188,"Low":275.67999267578125,"TradingVolume":128697,"TradingAmount":35474424,"Latest":277.5867919921875},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:19:00","Open":0,"Close":275.510009765625,"High":275.83999633789063,"Low":275.42999267578125,"TradingVolume":138115,"TradingAmount":38076120,"Latest":277.57989501953125},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:20:00","Open":0,"Close":275.60000610351563,"High":275.69000244140625,"Low":275.51998901367188,"TradingVolume":152175,"TradingAmount":41959752,"Latest":277.5723876953125},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:21:00","Open":0,"Close":275.510009765625,"High":275.94000244140625,"Low":275.3900146484375,"TradingVolume":180765,"TradingAmount":49870000,"Latest":277.56439208984375},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:22:00","Open":0,"Close":275.32998657226563,"High":275.58999633789063,"Low":275.29998779296875,"TradingVolume":177326,"TradingAmount":48851344,"Latest":277.5548095703125},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:23:00","Open":0,"Close":275.73001098632813,"High":275.79000854492188,"Low":275.25,"TradingVolume":288345,"TradingAmount":79235152,"Latest":277.53408813476563},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:24:00","Open":0,"Close":275.81500244140625,"High":276.05599975585938,"Low":275.54998779296875,"TradingVolume":622938,"TradingAmount":171311360,"Latest":277.493896484375},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:25:00","Open":0,"Close":275.79998779296875,"High":276.1099853515625,"Low":275.72000122070313,"TradingVolume":179845,"TradingAmount":49666836,"Latest":277.48779296875},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:26:00","Open":0,"Close":276.2550048828125,"High":276.260009765625,"Low":275.79000854492188,"TradingVolume":360641,"TradingAmount":99910448,"Latest":277.48370361328125},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:27:00","Open":0,"Close":276.4110107421875,"High":276.60000610351563,"Low":276.1400146484375,"TradingVolume":176963,"TradingAmount":48900536,"Latest":277.47860717773438},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:28:00","Open":0,"Close":275.57998657226563,"High":276.4849853515625,"Low":275.51998901367188,"TradingVolume":238653,"TradingAmount":65858344,"Latest":277.46951293945313},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:29:00","Open":0,"Close":275.760009765625,"High":275.85000610351563,"Low":275.42001342773438,"TradingVolume":384288,"TradingAmount":105828264,"Latest":277.44970703125},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:30:00","Open":0,"Close":275.89999389648438,"High":276.04000854492188,"Low":275.760009765625,"TradingVolume":164747,"TradingAmount":45396488,"Latest":277.44210815429688},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:31:00","Open":0,"Close":276.48300170898438,"High":276.54998779296875,"Low":275.89999389648438,"TradingVolume":124465,"TradingAmount":34387440,"Latest":277.43850708007813},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:32:00","Open":0,"Close":276.6300048828125,"High":276.739990234375,"Low":276.3900146484375,"TradingVolume":103276,"TradingAmount":28551644,"Latest":277.43600463867188},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:33:00","Open":0,"Close":277.01300048828125,"High":277.02999877929688,"Low":276.60501098632813,"TradingVolume":108542,"TradingAmount":30045198,"Latest":277.43438720703125},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:34:00","Open":0,"Close":277.07000732421875,"High":277.17001342773438,"Low":277,"TradingVolume":116426,"TradingAmount":32253736,"Latest":277.43319702148438},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:35:00","Open":0,"Close":277.42999267578125,"High":277.42999267578125,"Low":276.95999145507813,"TradingVolume":106601,"TradingAmount":29547384,"Latest":277.43258666992188},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:36:00","Open":0,"Close":277.1199951171875,"High":277.54998779296875,"Low":276.92999267578125,"TradingVolume":257043,"TradingAmount":71232536,"Latest":277.43069458007813},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:37:00","Open":0,"Close":276.95001220703125,"High":277.26998901367188,"Low":276.85000610351563,"TradingVolume":213347,"TradingAmount":59078636,"Latest":277.42800903320313},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:38:00","Open":0,"Close":277.10501098632813,"High":277.125,"Low":276.80999755859375,"TradingVolume":106425,"TradingAmount":29479988,"Latest":277.42691040039063},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:39:00","Open":0,"Close":277.25,"High":277.25,"Low":277.02999877929688,"TradingVolume":96944,"TradingAmount":26864196,"Latest":277.42620849609375},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:40:00","Open":0,"Close":277.2449951171875,"High":277.25,"Low":277.07998657226563,"TradingVolume":74988,"TradingAmount":20784880,"Latest":277.42581176757813},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:41:00","Open":0,"Close":277.66500854492188,"High":277.70001220703125,"Low":277.2449951171875,"TradingVolume":146119,"TradingAmount":40543264,"Latest":277.4259033203125},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:42:00","Open":0,"Close":277.91000366210938,"High":277.95999145507813,"Low":277.6099853515625,"TradingVolume":150858,"TradingAmount":41900472,"Latest":277.427001953125},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:43:00","Open":0,"Close":277.70001220703125,"High":278,"Low":277.54998779296875,"TradingVolume":190507,"TradingAmount":52920732,"Latest":277.4287109375},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:44:00","Open":0,"Close":277.77499389648438,"High":277.80999755859375,"Low":277.64999389648438,"TradingVolume":121358,"TradingAmount":33712188,"Latest":277.4296875},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:45:00","Open":0,"Close":278.1199951171875,"High":278.16000366210938,"Low":277.70001220703125,"TradingVolume":130065,"TradingAmount":36137088,"Latest":277.43099975585938},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:46:00","Open":0,"Close":278.27999877929688,"High":278.3699951171875,"Low":277.92999267578125,"TradingVolume":145551,"TradingAmount":40486268,"Latest":277.43341064453125},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:47:00","Open":0,"Close":278.4949951171875,"High":278.52999877929688,"Low":278.1400146484375,"TradingVolume":300350,"TradingAmount":83763632,"Latest":277.44351196289063},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:48:00","Open":0,"Close":278.760009765625,"High":278.79998779296875,"Low":278.20001220703125,"TradingVolume":322932,"TradingAmount":90050616,"Latest":277.45401000976563},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:49:00","Open":0,"Close":278.60000610351563,"High":278.83700561523438,"Low":278.57998657226563,"TradingVolume":256783,"TradingAmount":71680736,"Latest":277.4639892578125},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:50:00","Open":0,"Close":278.635009765625,"High":278.67001342773438,"Low":278.45999145507813,"TradingVolume":163516,"TradingAmount":45556152,"Latest":277.46820068359375},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:51:00","Open":0,"Close":278.69500732421875,"High":278.8900146484375,"Low":278.54998779296875,"TradingVolume":162166,"TradingAmount":45212684,"Latest":277.47320556640625},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:52:00","Open":0,"Close":278.82000732421875,"High":278.97000122070313,"Low":278.67001342773438,"TradingVolume":108904,"TradingAmount":30350036,"Latest":277.47610473632813},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:53:00","Open":0,"Close":278.8900146484375,"High":278.95001220703125,"Low":278.739990234375,"TradingVolume":83638,"TradingAmount":23318020,"Latest":277.47860717773438},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:54:00","Open":0,"Close":279.27398681640625,"High":279.29000854492188,"Low":278.72000122070313,"TradingVolume":138852,"TradingAmount":38712436,"Latest":277.4827880859375},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:55:00","Open":0,"Close":278.95001220703125,"High":279.3699951171875,"Low":278.95001220703125,"TradingVolume":121961,"TradingAmount":34037592,"Latest":277.48721313476563},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:56:00","Open":0,"Close":278.96499633789063,"High":279.04000854492188,"Low":278.8900146484375,"TradingVolume":119523,"TradingAmount":33316168,"Latest":277.49050903320313},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:57:00","Open":0,"Close":278.95498657226563,"High":278.989990234375,"Low":278.79000854492188,"TradingVolume":115197,"TradingAmount":32119532,"Latest":277.49398803710938},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:58:00","Open":0,"Close":278.9849853515625,"High":279.01998901367188,"Low":278.69000244140625,"TradingVolume":206094,"TradingAmount":57485488,"Latest":277.5006103515625},{"Symbol":"AAPL","TimeKey":"2026-06-27 00:59:00","Open":0,"Close":279.0150146484375,"High":279.1099853515625,"Low":278.85101318359375,"TradingVolume":104616,"TradingAmount":29178624,"Latest":277.50381469726563},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:00:00","Open":0,"Close":278.91000366210938,"High":279.0150146484375,"Low":278.760009765625,"TradingVolume":95065,"TradingAmount":26521656,"Latest":277.50698852539063},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:01:00","Open":0,"Close":279,"High":279,"Low":278.73001098632813,"TradingVolume":106697,"TradingAmount":29765184,"Latest":277.51040649414063},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:02:00","Open":0,"Close":278.89999389648438,"High":279.05999755859375,"Low":278.80999755859375,"TradingVolume":148312,"TradingAmount":41349984,"Latest":277.51458740234375},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:03:00","Open":0,"Close":278.70999145507813,"High":279.02999877929688,"Low":278.6199951171875,"TradingVolume":123581,"TradingAmount":34437784,"Latest":277.51779174804688},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:04:00","Open":0,"Close":278.55499267578125,"High":278.73001098632813,"Low":278.489990234375,"TradingVolume":122961,"TradingAmount":34249880,"Latest":277.5205078125},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:05:00","Open":0,"Close":278.52999877929688,"High":278.64999389648438,"Low":278.42999267578125,"TradingVolume":86474,"TradingAmount":24088932,"Latest":277.52249145507813},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:06:00","Open":0,"Close":278.64999389648438,"High":278.69000244140625,"Low":278.510009765625,"TradingVolume":80420,"TradingAmount":22405206,"Latest":277.5244140625},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:07:00","Open":0,"Close":278.64498901367188,"High":278.77999877929688,"Low":278.6099853515625,"TradingVolume":87990,"TradingAmount":24540088,"Latest":277.52700805664063},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:08:00","Open":0,"Close":278.78399658203125,"High":278.80999755859375,"Low":278.60000610351563,"TradingVolume":60512,"TradingAmount":16877696,"Latest":277.52880859375},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:09:00","Open":0,"Close":278.91500854492188,"High":279.010009765625,"Low":278.760009765625,"TradingVolume":147631,"TradingAmount":41135536,"Latest":277.53240966796875},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:10:00","Open":0,"Close":279.1300048828125,"High":279.17001342773438,"Low":278.8699951171875,"TradingVolume":172221,"TradingAmount":48033660,"Latest":277.53750610351563},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:11:00","Open":0,"Close":279.29901123046875,"High":279.3699951171875,"Low":279.1300048828125,"TradingVolume":129585,"TradingAmount":36214328,"Latest":277.54290771484375},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:12:00","Open":0,"Close":278.80499267578125,"High":279.30999755859375,"Low":278.79000854492188,"TradingVolume":152243,"TradingAmount":42519368,"Latest":277.54861450195313},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:13:00","Open":0,"Close":278.93499755859375,"High":278.97000122070313,"Low":278.76300048828125,"TradingVolume":93548,"TradingAmount":26109960,"Latest":277.55169677734375},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:14:00","Open":0,"Close":278.76998901367188,"High":278.93499755859375,"Low":278.60000610351563,"TradingVolume":86935,"TradingAmount":24234272,"Latest":277.55398559570313},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:15:00","Open":0,"Close":278.8599853515625,"High":278.8699951171875,"Low":278.76998901367188,"TradingVolume":75204,"TradingAmount":20972508,"Latest":277.55609130859375},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:16:00","Open":0,"Close":278.97000122070313,"High":279.10000610351563,"Low":278.8599853515625,"TradingVolume":69482,"TradingAmount":19388546,"Latest":277.55828857421875},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:17:00","Open":0,"Close":278.82000732421875,"High":279.10000610351563,"Low":278.79998779296875,"TradingVolume":106249,"TradingAmount":29595680,"Latest":277.56048583984375},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:18:00","Open":0,"Close":278.91500854492188,"High":279.05999755859375,"Low":278.79998779296875,"TradingVolume":84341,"TradingAmount":23510430,"Latest":277.56271362304688},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:19:00","Open":0,"Close":278.93499755859375,"High":278.99899291992188,"Low":278.5,"TradingVolume":218713,"TradingAmount":61060492,"Latest":277.5701904296875},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:20:00","Open":0,"Close":278.68499755859375,"High":278.93499755859375,"Low":278.67001342773438,"TradingVolume":147332,"TradingAmount":41094704,"Latest":277.57440185546875},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:21:00","Open":0,"Close":278.76998901367188,"High":278.92001342773438,"Low":278.67999267578125,"TradingVolume":139850,"TradingAmount":38983480,"Latest":277.57778930664063},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:22:00","Open":0,"Close":278.77999877929688,"High":278.84298706054688,"Low":278.60000610351563,"TradingVolume":164359,"TradingAmount":45812392,"Latest":277.581787109375},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:23:00","Open":0,"Close":278.91000366210938,"High":278.98001098632813,"Low":278.76998901367188,"TradingVolume":101449,"TradingAmount":28282662,"Latest":277.58441162109375},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:24:00","Open":0,"Close":278.79000854492188,"High":278.95001220703125,"Low":278.6300048828125,"TradingVolume":75419,"TradingAmount":21014612,"Latest":277.58599853515625},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:25:00","Open":0,"Close":278.8800048828125,"High":279.07000732421875,"Low":278.75,"TradingVolume":110955,"TradingAmount":30935880,"Latest":277.58889770507813},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:26:00","Open":0,"Close":278.8900146484375,"High":279.1400146484375,"Low":278.85501098632813,"TradingVolume":69379,"TradingAmount":19348256,"Latest":277.5906982421875},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:27:00","Open":0,"Close":278.85501098632813,"High":279.1400146484375,"Low":278.79000854492188,"TradingVolume":123947,"TradingAmount":34580028,"Latest":277.59429931640625},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:28:00","Open":0,"Close":279.1400146484375,"High":279.17001342773438,"Low":278.85501098632813,"TradingVolume":154814,"TradingAmount":43251280,"Latest":277.60000610351563},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:29:00","Open":0,"Close":279.2349853515625,"High":279.29998779296875,"Low":279.1400146484375,"TradingVolume":119687,"TradingAmount":33435704,"Latest":277.60440063476563},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:30:00","Open":0,"Close":279.19500732421875,"High":279.29998779296875,"Low":279.14999389648438,"TradingVolume":118979,"TradingAmount":33259396,"Latest":277.60910034179688},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:31:00","Open":0,"Close":279.33999633789063,"High":279.58999633789063,"Low":279.15499877929688,"TradingVolume":156649,"TradingAmount":43825784,"Latest":277.61599731445313},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:32:00","Open":0,"Close":279.10000610351563,"High":279.3599853515625,"Low":279.07000732421875,"TradingVolume":110081,"TradingAmount":30759084,"Latest":277.62008666992188},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:33:00","Open":0,"Close":279.40499877929688,"High":279.40499877929688,"Low":279.01998901367188,"TradingVolume":96556,"TradingAmount":26977768,"Latest":277.62359619140625},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:34:00","Open":0,"Close":279.42001342773438,"High":279.52999877929688,"Low":279.29998779296875,"TradingVolume":94455,"TradingAmount":26414260,"Latest":277.62750244140625},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:35:00","Open":0,"Close":279.5,"High":279.57000732421875,"Low":279.3900146484375,"TradingVolume":87437,"TradingAmount":24424080,"Latest":277.630615234375},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:36:00","Open":0,"Close":279.27499389648438,"High":279.510009765625,"Low":279.1199951171875,"TradingVolume":92391,"TradingAmount":25779984,"Latest":277.63320922851563},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:37:00","Open":0,"Close":279.3699951171875,"High":279.51998901367188,"Low":279.27499389648438,"TradingVolume":74116,"TradingAmount":20689096,"Latest":277.635498046875},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:38:00","Open":0,"Close":279.3900146484375,"High":279.41000366210938,"Low":279.1099853515625,"TradingVolume":58032,"TradingAmount":16203651,"Latest":277.63729858398438},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:39:00","Open":0,"Close":279.29501342773438,"High":279.3900146484375,"Low":279.260009765625,"TradingVolume":64199,"TradingAmount":17930036,"Latest":277.63949584960938},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:40:00","Open":0,"Close":279.33499145507813,"High":279.44500732421875,"Low":279.26998901367188,"TradingVolume":199027,"TradingAmount":55632092,"Latest":277.64700317382813},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:41:00","Open":0,"Close":279.3800048828125,"High":279.4849853515625,"Low":279.22198486328125,"TradingVolume":80390,"TradingAmount":22448630,"Latest":277.64959716796875},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:42:00","Open":0,"Close":279.52499389648438,"High":279.6099853515625,"Low":279.35000610351563,"TradingVolume":73984,"TradingAmount":20668652,"Latest":277.652099609375},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:43:00","Open":0,"Close":279.80999755859375,"High":279.82000732421875,"Low":279.47000122070313,"TradingVolume":107329,"TradingAmount":30028532,"Latest":277.65670776367188},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:44:00","Open":0,"Close":279.64999389648438,"High":279.8599853515625,"Low":279.64999389648438,"TradingVolume":106069,"TradingAmount":29652000,"Latest":277.66070556640625},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:45:00","Open":0,"Close":279.42001342773438,"High":279.72000122070313,"Low":279.3900146484375,"TradingVolume":85122,"TradingAmount":23784076,"Latest":277.6636962890625},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:46:00","Open":0,"Close":279.5050048828125,"High":279.60000610351563,"Low":279.29998779296875,"TradingVolume":102644,"TradingAmount":28679946,"Latest":277.66729736328125},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:47:00","Open":0,"Close":279.60000610351563,"High":279.72000122070313,"Low":279.2550048828125,"TradingVolume":88754,"TradingAmount":24801594,"Latest":277.67041015625},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:48:00","Open":0,"Close":279.64999389648438,"High":279.70001220703125,"Low":279.54000854492188,"TradingVolume":69305,"TradingAmount":19345752,"Latest":277.67239379882813},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:49:00","Open":0,"Close":279.385009765625,"High":279.67001342773438,"Low":279.364013671875,"TradingVolume":73498,"TradingAmount":20564754,"Latest":277.67550659179688},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:50:00","Open":0,"Close":278.77999877929688,"High":279.39999389648438,"Low":278.75,"TradingVolume":190286,"TradingAmount":53048064,"Latest":277.6796875},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:51:00","Open":0,"Close":278.95001220703125,"High":278.95001220703125,"Low":278.6409912109375,"TradingVolume":174136,"TradingAmount":48558372,"Latest":277.68368530273438},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:52:00","Open":0,"Close":278.82000732421875,"High":278.97000122070313,"Low":278.760009765625,"TradingVolume":99393,"TradingAmount":27723420,"Latest":277.68609619140625},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:53:00","Open":0,"Close":278.8900146484375,"High":278.9849853515625,"Low":278.79901123046875,"TradingVolume":83153,"TradingAmount":23161248,"Latest":277.6875},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:54:00","Open":0,"Close":278.81500244140625,"High":278.92001342773438,"Low":278.72000122070313,"TradingVolume":67591,"TradingAmount":18841310,"Latest":277.68890380859375},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:55:00","Open":0,"Close":279.02999877929688,"High":279.10501098632813,"Low":278.760009765625,"TradingVolume":108349,"TradingAmount":30252656,"Latest":277.69219970703125},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:56:00","Open":0,"Close":278.94500732421875,"High":279.07501220703125,"Low":278.92001342773438,"TradingVolume":94848,"TradingAmount":26441672,"Latest":277.6942138671875},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:57:00","Open":0,"Close":278.82998657226563,"High":278.989990234375,"Low":278.75,"TradingVolume":70565,"TradingAmount":19667552,"Latest":277.69558715820313},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:58:00","Open":0,"Close":278.95999145507813,"High":278.9630126953125,"Low":278.79000854492188,"TradingVolume":66300,"TradingAmount":18484336,"Latest":277.69699096679688},{"Symbol":"AAPL","TimeKey":"2026-06-27 01:59:00","Open":0,"Close":279.114990234375,"High":279.22000122070313,"Low":278.95999145507813,"TradingVolume":135148,"TradingAmount":37722424,"Latest":277.70071411132813},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:00:00","Open":0,"Close":279.19500732421875,"High":279.29998779296875,"Low":279.10000610351563,"TradingVolume":145403,"TradingAmount":40545772,"Latest":277.70401000976563},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:01:00","Open":0,"Close":279.1400146484375,"High":279.27999877929688,"Low":279.02999877929688,"TradingVolume":163873,"TradingAmount":45742364,"Latest":277.70849609375},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:02:00","Open":0,"Close":278.9949951171875,"High":279.41000366210938,"Low":278.92999267578125,"TradingVolume":259260,"TradingAmount":72421760,"Latest":277.71661376953125},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:03:00","Open":0,"Close":279.69000244140625,"High":279.7550048828125,"Low":278.8900146484375,"TradingVolume":328056,"TradingAmount":91728136,"Latest":277.72848510742188},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:04:00","Open":0,"Close":279.8900146484375,"High":279.97000122070313,"Low":279.54000854492188,"TradingVolume":132474,"TradingAmount":37051488,"Latest":277.7333984375},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:05:00","Open":0,"Close":280.29998779296875,"High":280.32998657226563,"Low":279.8900146484375,"TradingVolume":180324,"TradingAmount":50520392,"Latest":277.74169921875},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:06:00","Open":0,"Close":280.33999633789063,"High":280.35000610351563,"Low":280.16000366210938,"TradingVolume":129395,"TradingAmount":36313896,"Latest":277.74880981445313},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:07:00","Open":0,"Close":280.08999633789063,"High":280.45001220703125,"Low":280.05999755859375,"TradingVolume":170152,"TradingAmount":47685672,"Latest":277.75689697265625},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:08:00","Open":0,"Close":280.29501342773438,"High":280.32998657226563,"Low":280.010009765625,"TradingVolume":62848,"TradingAmount":17608958,"Latest":277.75970458984375},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:09:00","Open":0,"Close":280.55999755859375,"High":280.67999267578125,"Low":280.25,"TradingVolume":189597,"TradingAmount":53109360,"Latest":277.76809692382813},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:10:00","Open":0,"Close":280.60000610351563,"High":280.66000366210938,"Low":280.55999755859375,"TradingVolume":545183,"TradingAmount":151689024,"Latest":277.77279663085938},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:11:00","Open":0,"Close":280.69000244140625,"High":280.92999267578125,"Low":280.60000610351563,"TradingVolume":168705,"TradingAmount":47272348,"Latest":277.78048706054688},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:12:00","Open":0,"Close":281.07998657226563,"High":281.08999633789063,"Low":280.64999389648438,"TradingVolume":132804,"TradingAmount":37309380,"Latest":277.7882080078125},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:13:00","Open":0,"Close":281.04000854492188,"High":281.29998779296875,"Low":281.010009765625,"TradingVolume":174300,"TradingAmount":49012232,"Latest":277.79910278320313},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:14:00","Open":0,"Close":281,"High":281.09500122070313,"Low":280.97000122070313,"TradingVolume":89141,"TradingAmount":25041010,"Latest":277.80419921875},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:15:00","Open":0,"Close":281.04998779296875,"High":281.14999389648438,"Low":280.95999145507813,"TradingVolume":114418,"TradingAmount":32150772,"Latest":277.8109130859375},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:16:00","Open":0,"Close":281.26998901367188,"High":281.29998779296875,"Low":281.01998901367188,"TradingVolume":157408,"TradingAmount":44308696,"Latest":277.82150268554688},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:17:00","Open":0,"Close":281.05999755859375,"High":281.27999877929688,"Low":280.95999145507813,"TradingVolume":107767,"TradingAmount":30281870,"Latest":277.82778930664063},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:18:00","Open":0,"Close":281.06500244140625,"High":281.23001098632813,"Low":281.01998901367188,"TradingVolume":139220,"TradingAmount":39192360,"Latest":277.83709716796875},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:19:00","Open":0,"Close":280.67001342773438,"High":281.1099853515625,"Low":280.64999389648438,"TradingVolume":123609,"TradingAmount":34788552,"Latest":277.84521484375},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:20:00","Open":0,"Close":280.8599853515625,"High":280.89999389648438,"Low":280.64999389648438,"TradingVolume":128010,"TradingAmount":35998460,"Latest":277.85299682617188},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:21:00","Open":0,"Close":280.75698852539063,"High":280.92999267578125,"Low":280.58999633789063,"TradingVolume":176052,"TradingAmount":49480284,"Latest":277.86318969726563},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:22:00","Open":0,"Close":280.70999145507813,"High":280.96600341796875,"Low":280.67001342773438,"TradingVolume":85915,"TradingAmount":24140786,"Latest":277.86801147460938},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:23:00","Open":0,"Close":280.57000732421875,"High":280.83999633789063,"Low":280.47000122070313,"TradingVolume":167420,"TradingAmount":46894968,"Latest":277.87478637695313},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:24:00","Open":0,"Close":280.47500610351563,"High":280.60000610351563,"Low":280.4010009765625,"TradingVolume":92339,"TradingAmount":25873556,"Latest":277.87860107421875},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:25:00","Open":0,"Close":280.17999267578125,"High":280.489013671875,"Low":279.92999267578125,"TradingVolume":409115,"TradingAmount":114426104,"Latest":277.89190673828125},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:26:00","Open":0,"Close":279.89999389648438,"High":280.17999267578125,"Low":279.82998657226563,"TradingVolume":142755,"TradingAmount":39941752,"Latest":277.89669799804688},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:27:00","Open":0,"Close":280.135009765625,"High":280.14999389648438,"Low":279.89999389648438,"TradingVolume":160747,"TradingAmount":45057812,"Latest":277.90350341796875},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:28:00","Open":0,"Close":280.20999145507813,"High":280.29998779296875,"Low":280.1099853515625,"TradingVolume":108467,"TradingAmount":30422448,"Latest":277.90850830078125},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:29:00","Open":0,"Close":280.04000854492188,"High":280.23001098632813,"Low":279.5,"TradingVolume":292491,"TradingAmount":82135520,"Latest":277.92340087890625},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:30:00","Open":0,"Close":280.19000244140625,"High":280.260009765625,"Low":280.01998901367188,"TradingVolume":70347,"TradingAmount":19695308,"Latest":277.92599487304688},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:31:00","Open":0,"Close":280.57000732421875,"High":280.57998657226563,"Low":280.08999633789063,"TradingVolume":175417,"TradingAmount":49212672,"Latest":277.93399047851563},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:32:00","Open":0,"Close":280.739990234375,"High":280.82998657226563,"Low":280.47000122070313,"TradingVolume":217623,"TradingAmount":61070544,"Latest":277.94430541992188},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:33:00","Open":0,"Close":281.07998657226563,"High":281.1300048828125,"Low":280.66000366210938,"TradingVolume":227336,"TradingAmount":63934416,"Latest":277.95730590820313},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:34:00","Open":0,"Close":281.55999755859375,"High":281.72000122070313,"Low":281.01998901367188,"TradingVolume":285014,"TradingAmount":80080912,"Latest":277.97210693359375},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:35:00","Open":0,"Close":281.718994140625,"High":281.80999755859375,"Low":281.45999145507813,"TradingVolume":207889,"TradingAmount":58517396,"Latest":277.98471069335938},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:36:00","Open":0,"Close":281.69500732421875,"High":281.82000732421875,"Low":281.6199951171875,"TradingVolume":167869,"TradingAmount":47189068,"Latest":277.99371337890625},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:37:00","Open":0,"Close":281.614990234375,"High":281.7349853515625,"Low":281.44000244140625,"TradingVolume":216797,"TradingAmount":61002324,"Latest":278.00628662109375},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:38:00","Open":0,"Close":281.32998657226563,"High":281.62799072265625,"Low":281.28500366210938,"TradingVolume":161557,"TradingAmount":45367976,"Latest":278.01409912109375},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:39:00","Open":0,"Close":280.9219970703125,"High":281.35000610351563,"Low":280.83999633789063,"TradingVolume":303309,"TradingAmount":85100448,"Latest":278.02731323242188},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:40:00","Open":0,"Close":280.85000610351563,"High":281,"Low":280.77999877929688,"TradingVolume":222764,"TradingAmount":62507920,"Latest":278.0369873046875},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:41:00","Open":0,"Close":280.97500610351563,"High":281.02999877929688,"Low":280.82000732421875,"TradingVolume":207921,"TradingAmount":58309904,"Latest":278.04541015625},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:42:00","Open":0,"Close":281.27999877929688,"High":281.55999755859375,"Low":280.89999389648438,"TradingVolume":266451,"TradingAmount":74933824,"Latest":278.0596923828125},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:43:00","Open":0,"Close":280.989990234375,"High":281.42001342773438,"Low":280.95001220703125,"TradingVolume":165301,"TradingAmount":46397112,"Latest":278.06689453125},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:44:00","Open":0,"Close":281.31399536132813,"High":281.3699951171875,"Low":280.98001098632813,"TradingVolume":202367,"TradingAmount":56844776,"Latest":278.07650756835938},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:45:00","Open":0,"Close":281.17001342773438,"High":281.44000244140625,"Low":281.14999389648438,"TradingVolume":191863,"TradingAmount":53862760,"Latest":278.08499145507813},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:46:00","Open":0,"Close":281.31500244140625,"High":281.32998657226563,"Low":281.07501220703125,"TradingVolume":160670,"TradingAmount":45062100,"Latest":278.09130859375},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:47:00","Open":0,"Close":281.10501098632813,"High":281.32998657226563,"Low":281.10501098632813,"TradingVolume":178166,"TradingAmount":50032308,"Latest":278.09939575195313},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:48:00","Open":0,"Close":281.1400146484375,"High":281.23001098632813,"Low":281.02999877929688,"TradingVolume":283351,"TradingAmount":79428008,"Latest":278.10971069335938},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:49:00","Open":0,"Close":280.6099853515625,"High":281.17999267578125,"Low":280.57000732421875,"TradingVolume":330839,"TradingAmount":92743192,"Latest":278.1217041015625},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:50:00","Open":0,"Close":280.79000854492188,"High":281.1099853515625,"Low":280.58999633789063,"TradingVolume":437095,"TradingAmount":123125856,"Latest":278.1470947265625},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:51:00","Open":0,"Close":280.80499267578125,"High":280.89999389648438,"Low":280.70001220703125,"TradingVolume":217899,"TradingAmount":61108132,"Latest":278.15521240234375},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:52:00","Open":0,"Close":280.52999877929688,"High":280.85000610351563,"Low":280.510009765625,"TradingVolume":243799,"TradingAmount":68307912,"Latest":278.1632080078125},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:53:00","Open":0,"Close":280.760009765625,"High":280.85000610351563,"Low":280.29998779296875,"TradingVolume":196800,"TradingAmount":55150720,"Latest":278.1697998046875},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:54:00","Open":0,"Close":280.6300048828125,"High":280.82998657226563,"Low":280.35699462890625,"TradingVolume":255605,"TradingAmount":71720456,"Latest":278.1796875},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:55:00","Open":0,"Close":280.47000122070313,"High":280.760009765625,"Low":280.260009765625,"TradingVolume":158605,"TradingAmount":44366656,"Latest":278.18359375},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:56:00","Open":0,"Close":280.75,"High":280.82998657226563,"Low":280.3599853515625,"TradingVolume":160062,"TradingAmount":44843320,"Latest":278.18869018554688},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:57:00","Open":0,"Close":280.6300048828125,"High":280.79000854492188,"Low":280.60000610351563,"TradingVolume":117007,"TradingAmount":32783378,"Latest":278.19241333007813},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:58:00","Open":0,"Close":280.6099853515625,"High":280.73001098632813,"Low":280.54998779296875,"TradingVolume":174239,"TradingAmount":48792608,"Latest":278.197509765625},{"Symbol":"AAPL","TimeKey":"2026-06-27 02:59:00","Open":0,"Close":280.48001098632813,"High":280.69000244140625,"Low":280.42001342773438,"TradingVolume":204056,"TradingAmount":57161896,"Latest":278.20370483398438},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:00:00","Open":0,"Close":280.72000122070313,"High":280.760009765625,"Low":280.47000122070313,"TradingVolume":166505,"TradingAmount":46652208,"Latest":278.20889282226563},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:01:00","Open":0,"Close":280.80999755859375,"High":281.01998901367188,"Low":280.69000244140625,"TradingVolume":267986,"TradingAmount":75061456,"Latest":278.21688842773438},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:02:00","Open":0,"Close":280.82000732421875,"High":280.90499877929688,"Low":280.6300048828125,"TradingVolume":238913,"TradingAmount":66929116,"Latest":278.22409057617188},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:03:00","Open":0,"Close":281.19000244140625,"High":281.29998779296875,"Low":280.79000854492188,"TradingVolume":228291,"TradingAmount":64037680,"Latest":278.23220825195313},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:04:00","Open":0,"Close":281.20001220703125,"High":281.39999389648438,"Low":281.05999755859375,"TradingVolume":215989,"TradingAmount":60853504,"Latest":278.24398803710938},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:05:00","Open":0,"Close":280.95999145507813,"High":281.22000122070313,"Low":280.91000366210938,"TradingVolume":337843,"TradingAmount":95019064,"Latest":278.25970458984375},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:06:00","Open":0,"Close":280.95001220703125,"High":281.25,"Low":280.92498779296875,"TradingVolume":328736,"TradingAmount":92361608,"Latest":278.27340698242188},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:07:00","Open":0,"Close":280.85000610351563,"High":280.95001220703125,"Low":280.3699951171875,"TradingVolume":310545,"TradingAmount":86967200,"Latest":278.28179931640625},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:08:00","Open":0,"Close":281.07501220703125,"High":281.1199951171875,"Low":280.72000122070313,"TradingVolume":244847,"TradingAmount":68714456,"Latest":278.29058837890625},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:09:00","Open":0,"Close":281.12100219726563,"High":281.32000732421875,"Low":281.07501220703125,"TradingVolume":174641,"TradingAmount":49170088,"Latest":278.29928588867188},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:10:00","Open":0,"Close":281.13900756835938,"High":281.16000366210938,"Low":280.95001220703125,"TradingVolume":196638,"TradingAmount":55163836,"Latest":278.305908203125},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:11:00","Open":0,"Close":281.14999389648438,"High":281.239990234375,"Low":280.95001220703125,"TradingVolume":284731,"TradingAmount":79974128,"Latest":278.31698608398438},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:12:00","Open":0,"Close":281.45001220703125,"High":281.47000122070313,"Low":281.1199951171875,"TradingVolume":179560,"TradingAmount":50402100,"Latest":278.32339477539063},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:13:00","Open":0,"Close":281.58999633789063,"High":281.69000244140625,"Low":281.29998779296875,"TradingVolume":253620,"TradingAmount":71533856,"Latest":278.33758544921875},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:14:00","Open":0,"Close":281.70001220703125,"High":281.82998657226563,"Low":281.54998779296875,"TradingVolume":211286,"TradingAmount":59616856,"Latest":278.34970092773438},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:15:00","Open":0,"Close":281.45001220703125,"High":281.75,"Low":281.16000366210938,"TradingVolume":359614,"TradingAmount":101170352,"Latest":278.36569213867188},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:16:00","Open":0,"Close":281.57000732421875,"High":281.70001220703125,"Low":281,"TradingVolume":357823,"TradingAmount":101186912,"Latest":278.38909912109375},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:17:00","Open":0,"Close":281.27999877929688,"High":281.57000732421875,"Low":281.19100952148438,"TradingVolume":287623,"TradingAmount":80819024,"Latest":278.40008544921875},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:18:00","Open":0,"Close":281.72500610351563,"High":281.7349853515625,"Low":281.1199951171875,"TradingVolume":238010,"TradingAmount":66858408,"Latest":278.4088134765625},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:19:00","Open":0,"Close":281.52499389648438,"High":281.82000732421875,"Low":281.47000122070313,"TradingVolume":268005,"TradingAmount":75543904,"Latest":278.42239379882813},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:20:00","Open":0,"Close":281.69500732421875,"High":281.79000854492188,"Low":281.510009765625,"TradingVolume":278283,"TradingAmount":78357024,"Latest":278.43521118164063},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:21:00","Open":0,"Close":281.60000610351563,"High":281.69000244140625,"Low":281.48001098632813,"TradingVolume":235144,"TradingAmount":66070712,"Latest":278.44390869140625},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:22:00","Open":0,"Close":281.1300048828125,"High":281.66000366210938,"Low":280.51998901367188,"TradingVolume":582170,"TradingAmount":163804400,"Latest":278.46841430664063},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:23:00","Open":0,"Close":280.19000244140625,"High":281.17001342773438,"Low":279.82000732421875,"TradingVolume":517682,"TradingAmount":145036272,"Latest":278.48098754882813},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:24:00","Open":0,"Close":280.03298950195313,"High":280.30999755859375,"Low":279.41000366210938,"TradingVolume":665306,"TradingAmount":186316880,"Latest":278.49569702148438},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:25:00","Open":0,"Close":280.45001220703125,"High":280.64999389648438,"Low":279.94000244140625,"TradingVolume":387938,"TradingAmount":108806368,"Latest":278.50650024414063},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:26:00","Open":0,"Close":280.20999145507813,"High":280.76998901367188,"Low":280.010009765625,"TradingVolume":334905,"TradingAmount":93877336,"Latest":278.5150146484375},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:27:00","Open":0,"Close":280.69000244140625,"High":280.70999145507813,"Low":280.14999389648438,"TradingVolume":251071,"TradingAmount":70409520,"Latest":278.52169799804688},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:28:00","Open":0,"Close":280.67001342773438,"High":280.8900146484375,"Low":280.48001098632813,"TradingVolume":287128,"TradingAmount":80564264,"Latest":278.52999877929688},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:29:00","Open":0,"Close":280.3800048828125,"High":280.73001098632813,"Low":280.3800048828125,"TradingVolume":234412,"TradingAmount":65711104,"Latest":278.53579711914063},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:30:00","Open":0,"Close":280.14999389648438,"High":280.45001220703125,"Low":280.07998657226563,"TradingVolume":307307,"TradingAmount":86094136,"Latest":278.54269409179688},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:31:00","Open":0,"Close":280.73001098632813,"High":280.79998779296875,"Low":280.1199951171875,"TradingVolume":443745,"TradingAmount":124251880,"Latest":278.55160522460938},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:32:00","Open":0,"Close":280.8800048828125,"High":281,"Low":280.70999145507813,"TradingVolume":309319,"TradingAmount":86778992,"Latest":278.55999755859375},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:33:00","Open":0,"Close":280.718994140625,"High":280.97000122070313,"Low":280.67001342773438,"TradingVolume":296414,"TradingAmount":83097776,"Latest":278.56719970703125},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:34:00","Open":0,"Close":281.239990234375,"High":281.26998901367188,"Low":280.70999145507813,"TradingVolume":321234,"TradingAmount":90057888,"Latest":278.57501220703125},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:35:00","Open":0,"Close":281.16500854492188,"High":281.35101318359375,"Low":280.82000732421875,"TradingVolume":455715,"TradingAmount":127558872,"Latest":278.58319091796875},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:36:00","Open":0,"Close":281.010009765625,"High":281.2550048828125,"Low":281.010009765625,"TradingVolume":286750,"TradingAmount":80678752,"Latest":278.59381103515625},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:37:00","Open":0,"Close":280.21499633789063,"High":281.05999755859375,"Low":280.20001220703125,"TradingVolume":405832,"TradingAmount":113816264,"Latest":278.60391235351563},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:38:00","Open":0,"Close":280.7449951171875,"High":280.77999877929688,"Low":280.07998657226563,"TradingVolume":296007,"TradingAmount":82963312,"Latest":278.61050415039063},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:39:00","Open":0,"Close":281.010009765625,"High":281.20999145507813,"Low":280.739990234375,"TradingVolume":274002,"TradingAmount":76892984,"Latest":278.6177978515625},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:40:00","Open":0,"Close":280.60000610351563,"High":281.1400146484375,"Low":280.46499633789063,"TradingVolume":422875,"TradingAmount":118647512,"Latest":278.62869262695313},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:41:00","Open":0,"Close":281.08499145507813,"High":281.20001220703125,"Low":280,"TradingVolume":571053,"TradingAmount":160604272,"Latest":278.648193359375},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:42:00","Open":0,"Close":280.94000244140625,"High":281.19000244140625,"Low":280.8599853515625,"TradingVolume":295188,"TradingAmount":83064896,"Latest":278.65869140625},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:43:00","Open":0,"Close":281.41000366210938,"High":281.42001342773438,"Low":280.92999267578125,"TradingVolume":446535,"TradingAmount":125561344,"Latest":278.67340087890625},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:44:00","Open":0,"Close":281.07998657226563,"High":281.41000366210938,"Low":281.05999755859375,"TradingVolume":393402,"TradingAmount":110702400,"Latest":278.68719482421875},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:45:00","Open":0,"Close":281.260009765625,"High":281.3900146484375,"Low":281.01998901367188,"TradingVolume":295863,"TradingAmount":83263912,"Latest":278.69760131835938},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:46:00","Open":0,"Close":281.57998657226563,"High":281.67001342773438,"Low":281.20999145507813,"TradingVolume":418974,"TradingAmount":117817224,"Latest":278.71099853515625},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:47:00","Open":0,"Close":281.28500366210938,"High":281.6300048828125,"Low":281.25,"TradingVolume":447754,"TradingAmount":125952200,"Latest":278.7257080078125},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:48:00","Open":0,"Close":281.489990234375,"High":281.54000854492188,"Low":281.010009765625,"TradingVolume":353492,"TradingAmount":99273168,"Latest":278.735107421875},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:49:00","Open":0,"Close":281.33999633789063,"High":281.5,"Low":281.07000732421875,"TradingVolume":419384,"TradingAmount":117937528,"Latest":278.74819946289063},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:50:00","Open":0,"Close":281.25,"High":281.41000366210938,"Low":281.14999389648438,"TradingVolume":429607,"TradingAmount":120926112,"Latest":278.76278686523438},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:51:00","Open":0,"Close":283.6199951171875,"High":285,"Low":281.23001098632813,"TradingVolume":1624584,"TradingAmount":462466624,"Latest":278.88031005859375},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:52:00","Open":0,"Close":284.6199951171875,"High":284.69000244140625,"Low":283.44100952148438,"TradingVolume":855557,"TradingAmount":243118144,"Latest":278.93508911132813},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:53:00","Open":0,"Close":285.6199951171875,"High":285.72000122070313,"Low":284.25,"TradingVolume":1222622,"TradingAmount":347520640,"Latest":279.01260375976563},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:54:00","Open":0,"Close":283.91000366210938,"High":285.82000732421875,"Low":283.6099853515625,"TradingVolume":1217085,"TradingAmount":347091200,"Latest":279.10101318359375},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:55:00","Open":0,"Close":285.260009765625,"High":285.260009765625,"Low":283.010009765625,"TradingVolume":1144342,"TradingAmount":326932352,"Latest":279.1885986328125},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:56:00","Open":0,"Close":285.6099853515625,"High":285.82998657226563,"Low":284.989990234375,"TradingVolume":1256801,"TradingAmount":359318656,"Latest":279.28518676757813},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:57:00","Open":0,"Close":285.64999389648438,"High":285.69000244140625,"Low":285.39999389648438,"TradingVolume":1334767,"TradingAmount":383960448,"Latest":279.41128540039063},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:58:00","Open":0,"Close":285.35000610351563,"High":285.95001220703125,"Low":285.32000732421875,"TradingVolume":1890387,"TradingAmount":543924224,"Latest":279.58489990234375},{"Symbol":"AAPL","TimeKey":"2026-06-27 03:59:00","Open":0,"Close":284.42498779296875,"High":285.3699951171875,"Low":284.3900146484375,"TradingVolume":1668472,"TradingAmount":477177280,"Latest":279.70089721679688},{"Symbol":"AAPL","TimeKey":"2026-06-27 04:00:00","Open":0,"Close":283.77999877929688,"High":284.57000732421875,"Low":281.20001220703125,"TradingVolume":169537504,"TradingAmount":48105631744,"Latest":281.96859741210938}]}