{"DataStatus":{"RequestParameter":"symbol=AAPL\u0026beginDate=20260509 22:47:32\u0026endDate=20260512 22:47:32","StatusCode":100,"StatusDescription":"请求成功","ResponseDateTime":"2026-05-14 22:47:35.248","DataTotalCount":469},"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}]}