{"success":true,"data":[{"time":1720445400000,"open":227.08999633789062,"high":227.85000610351562,"low":223.25,"value":227.82000732421875,"volume":59085900},{"time":1720531800000,"open":227.92999267578125,"high":229.39999389648438,"low":226.3699951171875,"value":228.67999267578125,"volume":48076100},{"time":1720618200000,"open":229.3000030517578,"high":233.0800018310547,"low":229.25,"value":232.97999572753906,"volume":62627700},{"time":1720704600000,"open":231.38999938964844,"high":232.38999938964844,"low":225.77000427246094,"value":227.57000732421875,"volume":64710600},{"time":1720791000000,"open":228.9199981689453,"high":232.63999938964844,"low":228.67999267578125,"value":230.5399932861328,"volume":53046500},{"time":1721050200000,"open":236.47999572753906,"high":237.22999572753906,"low":233.08999633789062,"value":234.39999389648438,"volume":62631300},{"time":1721136600000,"open":235,"high":236.27000427246094,"low":232.3300018310547,"value":234.82000732421875,"volume":43234300},{"time":1721223000000,"open":229.4499969482422,"high":231.4600067138672,"low":226.63999938964844,"value":228.8800048828125,"volume":57345900},{"time":1721309400000,"open":230.27999877929688,"high":230.44000244140625,"low":222.27000427246094,"value":224.17999267578125,"volume":66034600},{"time":1721395800000,"open":224.82000732421875,"high":226.8000030517578,"low":223.27999877929688,"value":224.30999755859375,"volume":49151500},{"time":1721655000000,"open":227.00999450683594,"high":227.77999877929688,"low":223.08999633789062,"value":223.9600067138672,"volume":48201800},{"time":1721741400000,"open":224.3699951171875,"high":226.94000244140625,"low":222.67999267578125,"value":225.00999450683594,"volume":39960300},{"time":1721827800000,"open":224,"high":224.8000030517578,"low":217.1300048828125,"value":218.5399932861328,"volume":61777600},{"time":1721914200000,"open":218.92999267578125,"high":220.85000610351562,"low":214.6199951171875,"value":217.49000549316406,"volume":51391200},{"time":1722000600000,"open":218.6999969482422,"high":219.49000549316406,"low":216.00999450683594,"value":217.9600067138672,"volume":41601300},{"time":1722259800000,"open":216.9600067138672,"high":219.3000030517578,"low":215.75,"value":218.24000549316406,"volume":36311800},{"time":1722346200000,"open":219.19000244140625,"high":220.3300018310547,"low":216.1199951171875,"value":218.8000030517578,"volume":41643800},{"time":1722432600000,"open":221.44000244140625,"high":223.82000732421875,"low":220.6300048828125,"value":222.0800018310547,"volume":50036300},{"time":1722519000000,"open":224.3699951171875,"high":224.47999572753906,"low":217.02000427246094,"value":218.36000061035156,"volume":62501000},{"time":1722605400000,"open":219.14999389648438,"high":225.60000610351562,"low":217.7100067138672,"value":219.86000061035156,"volume":105568600},{"time":1722864600000,"open":199.08999633789062,"high":213.5,"low":196,"value":209.27000427246094,"volume":119548600},{"time":1722951000000,"open":205.3000030517578,"high":209.99000549316406,"low":201.07000732421875,"value":207.22999572753906,"volume":69660500},{"time":1723037400000,"open":206.89999389648438,"high":213.63999938964844,"low":206.38999938964844,"value":209.82000732421875,"volume":63516400},{"time":1723123800000,"open":213.11000061035156,"high":214.1999969482422,"low":208.8300018310547,"value":213.30999755859375,"volume":47161100},{"time":1723210200000,"open":212.10000610351562,"high":216.77999877929688,"low":211.97000122070312,"value":216.24000549316406,"volume":42201600},{"time":1723469400000,"open":216.07000732421875,"high":219.50999450683594,"low":215.60000610351562,"value":217.52999877929688,"volume":38028100},{"time":1723555800000,"open":219.00999450683594,"high":221.88999938964844,"low":219.00999450683594,"value":221.27000427246094,"volume":44155300},{"time":1723642200000,"open":220.57000732421875,"high":223.02999877929688,"low":219.6999969482422,"value":221.72000122070312,"volume":41960600},{"time":1723728600000,"open":224.60000610351562,"high":225.35000610351562,"low":222.75999450683594,"value":224.72000122070312,"volume":46414000},{"time":1723815000000,"open":223.9199981689453,"high":226.8300018310547,"low":223.64999389648438,"value":226.0500030517578,"volume":44340200},{"time":1724074200000,"open":225.72000122070312,"high":225.99000549316406,"low":223.0399932861328,"value":225.88999938964844,"volume":40687800},{"time":1724160600000,"open":225.77000427246094,"high":227.1699981689453,"low":225.4499969482422,"value":226.50999450683594,"volume":30299000},{"time":1724247000000,"open":226.52000427246094,"high":227.97999572753906,"low":225.0500030517578,"value":226.39999389648438,"volume":34765500},{"time":1724333400000,"open":227.7899932861328,"high":228.33999633789062,"low":223.89999389648438,"value":224.52999877929688,"volume":43695300},{"time":1724419800000,"open":225.66000366210938,"high":228.22000122070312,"low":224.3300018310547,"value":226.83999633789062,"volume":38677300},{"time":1724679000000,"open":226.75999450683594,"high":227.27999877929688,"low":223.88999938964844,"value":227.17999267578125,"volume":30602200},{"time":1724765400000,"open":226,"high":228.85000610351562,"low":224.88999938964844,"value":228.02999877929688,"volume":35934600},{"time":1724851800000,"open":227.9199981689453,"high":229.86000061035156,"low":225.67999267578125,"value":226.49000549316406,"volume":38052200},{"time":1724938200000,"open":230.10000610351562,"high":232.9199981689453,"low":228.8800048828125,"value":229.7899932861328,"volume":51906300},{"time":1725024600000,"open":230.19000244140625,"high":230.39999389648438,"low":227.47999572753906,"value":229,"volume":52990800},{"time":1725370200000,"open":228.5500030517578,"high":229,"low":221.1699981689453,"value":222.77000427246094,"volume":50190600},{"time":1725456600000,"open":221.66000366210938,"high":221.77999877929688,"low":217.47999572753906,"value":220.85000610351562,"volume":43840200},{"time":1725543000000,"open":221.6300048828125,"high":225.47999572753906,"low":221.52000427246094,"value":222.3800048828125,"volume":36615400},{"time":1725629400000,"open":223.9499969482422,"high":225.24000549316406,"low":219.77000427246094,"value":220.82000732421875,"volume":48423000},{"time":1725888600000,"open":220.82000732421875,"high":221.27000427246094,"low":216.7100067138672,"value":220.91000366210938,"volume":67180000},{"time":1725975000000,"open":218.9199981689453,"high":221.47999572753906,"low":216.72999572753906,"value":220.11000061035156,"volume":51591000},{"time":1726061400000,"open":221.4600067138672,"high":223.08999633789062,"low":217.88999938964844,"value":222.66000366210938,"volume":44587100},{"time":1726147800000,"open":222.5,"high":223.5500030517578,"low":219.82000732421875,"value":222.77000427246094,"volume":37498200},{"time":1726234200000,"open":223.5800018310547,"high":224.0399932861328,"low":221.91000366210938,"value":222.5,"volume":36766600},{"time":1726493400000,"open":216.5399932861328,"high":217.22000122070312,"low":213.9199981689453,"value":216.32000732421875,"volume":59357400},{"time":1726579800000,"open":215.75,"high":216.89999389648438,"low":214.5,"value":216.7899932861328,"volume":45519300},{"time":1726666200000,"open":217.5500030517578,"high":222.7100067138672,"low":217.5399932861328,"value":220.69000244140625,"volume":59894900},{"time":1726752600000,"open":224.99000549316406,"high":229.82000732421875,"low":224.6300048828125,"value":228.8699951171875,"volume":66781300},{"time":1726839000000,"open":229.97000122070312,"high":233.08999633789062,"low":227.6199951171875,"value":228.1999969482422,"volume":318679900},{"time":1727098200000,"open":227.33999633789062,"high":229.4499969482422,"low":225.80999755859375,"value":226.47000122070312,"volume":54146000},{"time":1727184600000,"open":228.64999389648438,"high":229.35000610351562,"low":225.72999572753906,"value":227.3699951171875,"volume":43556100},{"time":1727271000000,"open":224.92999267578125,"high":227.2899932861328,"low":224.02000427246094,"value":226.3699951171875,"volume":42308700},{"time":1727357400000,"open":227.3000030517578,"high":228.5,"low":225.41000366210938,"value":227.52000427246094,"volume":36636700},{"time":1727443800000,"open":228.4600067138672,"high":229.52000427246094,"low":227.3000030517578,"value":227.7899932861328,"volume":34026000},{"time":1727703000000,"open":230.0399932861328,"high":233,"low":229.64999389648438,"value":233,"volume":54541900},{"time":1727789400000,"open":229.52000427246094,"high":229.64999389648438,"low":223.74000549316406,"value":226.2100067138672,"volume":63285000},{"time":1727875800000,"open":225.88999938964844,"high":227.3699951171875,"low":223.02000427246094,"value":226.77999877929688,"volume":32880600},{"time":1727962200000,"open":225.13999938964844,"high":226.80999755859375,"low":223.32000732421875,"value":225.6699981689453,"volume":34044200},{"time":1728048600000,"open":227.89999389648438,"high":228,"low":224.1300048828125,"value":226.8000030517578,"volume":37245100},{"time":1728331202000,"open":224.4600067138672,"high":225.69000244140625,"low":221.3350067138672,"value":221.69000244140625,"volume":38944409}],"symbol":"AAPL"}