AAPL.json

{'bars': [{'t': '2022-01-03T05:00:00Z', 'o': 177.81, 'h': 182.88, 'l': 177.71, 'c': 182.01, 'v': 104690466, 'n': 772367, 'vw': 181.415512}, {'t': '2022-01-04T05:00:00Z', 'o': 182.61, 'h': 182.94, 'l': 179.12, 'c': 179.7, 'v': 99284337, 'n': 831619, 'vw': 180.55545}, {'t': '2022-01-05T05:00:00Z', 'o': 179.61, 'h': 180.17, 'l': 174.65, 'c': 174.835, 'v': 86753815, 'n': 844519, 'vw': 177.497784}, {'t': '2022-01-06T05:00:00Z', 'o': 172.4, 'h': 175.3, 'l': 171.64, 'c': 172, 'v': 96792639, 'n': 958689, 'vw': 173.079885}, {'t': '2022-01-07T05:00:00Z', 'o': 172.73, 'h': 174.14, 'l': 171.03, 'c': 172.17, 'v': 87682425, 'n': 716119, 'vw': 172.439116}, {'t': '2022-01-10T05:00:00Z', 'o': 168.85, 'h': 172.5, 'l': 168.17, 'c': 172.19, 'v': 106434119, 'n': 952233, 'vw': 170.288327}, {'t': '2022-01-11T05:00:00Z', 'o': 172.19, 'h': 175.18, 'l': 170.82, 'c': 175.08, 'v': 76140319, 'n': 649676, 'vw': 173.633598}, {'t': '2022-01-12T05:00:00Z', 'o': 176, 'h': 177.18, 'l': 174.82, 'c': 175.53, 'v': 74743512, 'n': 642015, 'vw': 175.834541}, {'t': '2022-01-13T05:00:00Z', 'o': 175.69, 'h': 176.62, 'l': 171.79, 'c': 172.19, 'v': 84342882, 'n': 690267, 'vw': 173.973115}, {'t': '2022-01-14T05:00:00Z', 'o': 171.36, 'h': 173.78, 'l': 171.09, 'c': 173.07, 'v': 80363209, 'n': 671335, 'vw': 172.360857}, {'t': '2022-01-18T05:00:00Z', 'o': 171.47, 'h': 172.54, 'l': 169.405, 'c': 169.8, 'v': 90984102, 'n': 778552, 'vw': 170.541055}, {'t': '2022-01-19T05:00:00Z', 'o': 169.89, 'h': 171.08, 'l': 165.94, 'c': 166.23, 'v': 94640883, 'n': 821498, 'vw': 168.300018}, {'t': '2022-01-20T05:00:00Z', 'o': 166.85, 'h': 169.68, 'l': 164.18, 'c': 164.51, 'v': 91145675, 'n': 791969, 'vw': 167.071135}, {'t': '2022-01-21T05:00:00Z', 'o': 164.51, 'h': 166.33, 'l': 162.3, 'c': 162.41, 'v': 122215754, 'n': 1072318, 'vw': 163.879525}, {'t': '2022-01-24T05:00:00Z', 'o': 159.88, 'h': 162.3, 'l': 154.7, 'c': 161.62, 'v': 160586365, 'n': 1605312, 'vw': 158.665953}, {'t': '2022-01-25T05:00:00Z', 'o': 158.87, 'h': 162.76, 'l': 157.02, 'c': 159.78, 'v': 115700700, 'n': 1006604, 'vw': 159.427622}, {'t': '2022-01-26T05:00:00Z', 'o': 163.45, 'h': 164.3894, 'l': 157.82, 'c': 159.69, 'v': 106583846, 'n': 997897, 'vw': 161.433186}, {'t': '2022-01-27T05:00:00Z', 'o': 162.35, 'h': 163.84, 'l': 158.28, 'c': 159.22, 'v': 121612435, 'n': 1156264, 'vw': 161.295797}, {'t': '2022-01-28T05:00:00Z', 'o': 165.72, 'h': 170.35, 'l': 162.8, 'c': 170.33, 'v': 179845124, 'n': 1514434, 'vw': 167.312763}, {'t': '2022-01-31T05:00:00Z', 'o': 170.18, 'h': 175, 'l': 169.51, 'c': 174.78, 'v': 115335827, 'n': 931202, 'vw': 173.156505}, {'t': '2022-02-01T05:00:00Z', 'o': 174, 'h': 174.84, 'l': 172.31, 'c': 174.61, 'v': 85997895, 'n': 732407, 'vw': 173.703513}, {'t': '2022-02-02T05:00:00Z', 'o': 174.64, 'h': 175.88, 'l': 173.33, 'c': 175.84, 'v': 84817432, 'n': 675034, 'vw': 174.941288}, {'t': '2022-02-03T05:00:00Z', 'o': 174.62, 'h': 176.2399, 'l': 172.12, 'c': 172.9, 'v': 89195555, 'n': 722549, 'vw': 174.38458}, {'t': '2022-02-04T05:00:00Z', 'o': 171.52, 'h': 174.1, 'l': 170.68, 'c': 172.39, 'v': 82224214, 'n': 700121, 'vw': 172.316068}, {'t': '2022-02-07T05:00:00Z', 'o': 172.76, 'h': 173.9458, 'l': 170.95, 'c': 171.66, 'v': 77187506, 'n': 569765, 'vw': 172.442482}, {'t': '2022-02-08T05:00:00Z', 'o': 171.67, 'h': 175.35, 'l': 171.43, 'c': 174.83, 'v': 74601999, 'n': 631968, 'vw': 173.809852}, {'t': '2022-02-09T05:00:00Z', 'o': 176.08, 'h': 176.65, 'l': 174.9, 'c': 176.28, 'v': 69717866, 'n': 556310, 'vw': 175.831876}, {'t': '2022-02-10T05:00:00Z', 'o': 174.01, 'h': 175.48, 'l': 171.55, 'c': 172.12, 'v': 88078189, 'n': 731812, 'vw': 173.535393}, {'t': '2022-02-11T05:00:00Z', 'o': 172.34, 'h': 173.08, 'l': 168.04, 'c': 168.64, 'v': 94953634, 'n': 771890, 'vw': 170.212613}, {'t': '2022-02-14T05:00:00Z', 'o': 167.34, 'h': 169.58, 'l': 166.56, 'c': 168.88, 'v': 82339672, 'n': 714092, 'vw': 168.400023}, {'t': '2022-02-15T05:00:00Z', 'o': 170.99, 'h': 172.95, 'l': 170.25, 'c': 172.79, 'v': 62605178, 'n': 544775, 'vw': 171.656224}, {'t': '2022-02-16T05:00:00Z', 'o': 171.87, 'h': 173.34, 'l': 170.05, 'c': 172.55, 'v': 59438995, 'n': 523429, 'vw': 171.642265}, {'t': '2022-02-17T05:00:00Z', 'o': 170.99, 'h': 171.91, 'l': 168.47, 'c': 168.88, 'v': 68048875, 'n': 566874, 'vw': 170.177627}, {'t': '2022-02-18T05:00:00Z', 'o': 170, 'h': 170.5413, 'l': 166.19, 'c': 167.3, 'v': 80769751, 'n': 659631, 'vw': 167.812711}, {'t': '2022-02-22T05:00:00Z', 'o': 164.86, 'h': 166.69, 'l': 162.15, 'c': 164.32, 'v': 87871563, 'n': 857556, 'vw': 164.560313}, {'t': '2022-02-23T05:00:00Z', 'o': 165.58, 'h': 166.15, 'l': 159.75, 'c': 160.07, 'v': 86773703, 'n': 775881, 'vw': 162.160412}, {'t': '2022-02-24T05:00:00Z', 'o': 152.42, 'h': 162.85, 'l': 152, 'c': 162.74, 'v': 140619935, 'n': 1376043, 'vw': 158.010701}, {'t': '2022-02-25T05:00:00Z', 'o': 163.69, 'h': 165.12, 'l': 160.8738, 'c': 164.85, 'v': 87681212, 'n': 768626, 'vw': 163.788664}, {'t': '2022-02-28T05:00:00Z', 'o': 163.02, 'h': 165.42, 'l': 162.43, 'c': 165.12, 'v': 90547614, 'n': 743311, 'vw': 164.274417}, {'t': '2022-03-01T05:00:00Z', 'o': 164.71, 'h': 166.6, 'l': 161.97, 'c': 163.2, 'v': 79450066, 'n': 701958, 'vw': 164.167516}, {'t': '2022-03-02T05:00:00Z', 'o': 164.6, 'h': 167.36, 'l': 162.95, 'c': 166.56, 'v': 76135434, 'n': 631928, 'vw': 165.810468}, {'t': '2022-03-03T05:00:00Z', 'o': 168.44, 'h': 168.91, 'l': 165.55, 'c': 166.23, 'v': 73779442, 'n': 622341, 'vw': 166.927454}, {'t': '2022-03-04T05:00:00Z', 'o': 164.45, 'h': 165.55, 'l': 162.1, 'c': 163.17, 'v': 80761798, 'n': 710587, 'vw': 163.402601}, {'t': '2022-03-07T05:00:00Z', 'o': 163.44, 'h': 165.02, 'l': 159.04, 'c': 159.3, 'v': 92893526, 'n': 803961, 'vw': 161.40379}, {'t': '2022-03-08T05:00:00Z', 'o': 158.83, 'h': 162.88, 'l': 155.8, 'c': 157.44, 'v': 126458956, 'n': 1084487, 'vw': 158.771693}, {'t': '2022-03-09T05:00:00Z', 'o': 161.51, 'h': 163.41, 'l': 159.41, 'c': 162.95, 'v': 87912709, 'n': 694346, 'vw': 161.94908}, {'t': '2022-03-10T05:00:00Z', 'o': 160.11, 'h': 160.39, 'l': 155.98, 'c': 158.52, 'v': 103541318, 'n': 859531, 'vw': 158.031294}, {'t': '2022-03-11T05:00:00Z', 'o': 159, 'h': 159.28, 'l': 154.5, 'c': 154.73, 'v': 94329709, 'n': 847708, 'vw': 156.165235}, {'t': '2022-03-14T04:00:00Z', 'o': 151.51, 'h': 154.12, 'l': 150.1, 'c': 150.62, 'v': 105717787, 'n': 936067, 'vw': 151.690522}, {'t': '2022-03-15T04:00:00Z', 'o': 150.93, 'h': 155.565, 'l': 150.38, 'c': 155.09, 'v': 90269098, 'n': 701315, 'vw': 153.497865}, {'t': '2022-03-16T04:00:00Z', 'o': 157.02, 'h': 160, 'l': 154.46, 'c': 159.59, 'v': 98946625, 'n': 793599, 'vw': 157.664294}, {'t': '2022-03-17T04:00:00Z', 'o': 158.6, 'h': 161, 'l': 157.63, 'c': 160.62, 'v': 73839892, 'n': 609067, 'vw': 159.425082}, {'t': '2022-03-18T04:00:00Z', 'o': 160.59, 'h': 164.48, 'l': 159.76, 'c': 163.98, 'v': 122995709, 'n': 696324, 'vw': 162.608303}, {'t': '2022-03-21T04:00:00Z', 'o': 163.58, 'h': 166.35, 'l': 163.015, 'c': 165.38, 'v': 94265643, 'n': 703011, 'vw': 164.736715}, {'t': '2022-03-22T04:00:00Z', 'o': 165.48, 'h': 169.42, 'l': 164.91, 'c': 168.82, 'v': 80725419, 'n': 627274, 'vw': 168.223301}, {'t': '2022-03-23T04:00:00Z', 'o': 168.03, 'h': 172.64, 'l': 167.65, 'c': 170.21, 'v': 96899042, 'n': 771183, 'vw': 170.7874}, {'t': '2022-03-24T04:00:00Z', 'o': 171.24, 'h': 174.14, 'l': 170.21, 'c': 174.07, 'v': 88990840, 'n': 676445, 'vw': 172.263658}, {'t': '2022-03-25T04:00:00Z', 'o': 173.85, 'h': 175.28, 'l': 172.75, 'c': 174.72, 'v': 80392967, 'n': 661975, 'vw': 174.02336}, {'t': '2022-03-28T04:00:00Z', 'o': 172.12, 'h': 175.73, 'l': 172, 'c': 175.6, 'v': 90371924, 'n': 716108, 'vw': 174.375441}, {'t': '2022-03-29T04:00:00Z', 'o': 176.75, 'h': 179.01, 'l': 176.34, 'c': 178.96, 'v': 100690992, 'n': 775949, 'vw': 177.85186}, {'t': '2022-03-30T04:00:00Z', 'o': 178.51, 'h': 179.61, 'l': 176.7, 'c': 177.77, 'v': 91633724, 'n': 695868, 'vw': 178.119343}, {'t': '2022-03-31T04:00:00Z', 'o': 177.8, 'h': 178.03, 'l': 174.4, 'c': 174.61, 'v': 102719625, 'n': 710887, 'vw': 175.876423}, {'t': '2022-04-01T04:00:00Z', 'o': 174.05, 'h': 174.88, 'l': 171.94, 'c': 174.31, 'v': 78565894, 'n': 659181, 'vw': 173.413651}, {'t': '2022-04-04T04:00:00Z', 'o': 174.62, 'h': 178.49, 'l': 174.44, 'c': 178.44, 'v': 76466048, 'n': 629384, 'vw': 177.485223}, {'t': '2022-04-05T04:00:00Z', 'o': 177.55, 'h': 178.3, 'l': 174.415, 'c': 175.06, 'v': 73280511, 'n': 619195, 'vw': 175.978639}, {'t': '2022-04-06T04:00:00Z', 'o': 172.14, 'h': 173.63, 'l': 170.13, 'c': 171.59, 'v': 81636128, 'n': 767583, 'vw': 171.784223}, {'t': '2022-04-07T04:00:00Z', 'o': 171.08, 'h': 173.36, 'l': 169.85, 'c': 172.14, 'v': 77329736, 'n': 624731, 'vw': 171.803272}, {'t': '2022-04-08T04:00:00Z', 'o': 171.75, 'h': 171.78, 'l': 169.2, 'c': 170.09, 'v': 76486858, 'n': 613775, 'vw': 170.517566}, {'t': '2022-04-11T04:00:00Z', 'o': 168.77, 'h': 169.03, 'l': 165.5, 'c': 165.75, 'v': 72097900, 'n': 675470, 'vw': 166.692744}, {'t': '2022-04-12T04:00:00Z', 'o': 167.98, 'h': 169.87, 'l': 166.64, 'c': 167.66, 'v': 79055332, 'n': 676081, 'vw': 168.091692}, {'t': '2022-04-13T04:00:00Z', 'o': 167.35, 'h': 171.04, 'l': 166.77, 'c': 170.4, 'v': 70369548, 'n': 555114, 'vw': 169.679633}, {'t': '2022-04-14T04:00:00Z', 'o': 170.63, 'h': 171.27, 'l': 165.04, 'c': 165.29, 'v': 75174683, 'n': 595052, 'vw': 167.215205}, {'t': '2022-04-18T04:00:00Z', 'o': 163.9, 'h': 166.5984, 'l': 163.57, 'c': 165.07, 'v': 68843906, 'n': 574584, 'vw': 164.928104}, {'t': '2022-04-19T04:00:00Z', 'o': 165.07, 'h': 167.82, 'l': 163.91, 'c': 167.4, 'v': 67670571, 'n': 546952, 'vw': 166.549811}, {'t': '2022-04-20T04:00:00Z', 'o': 168.82, 'h': 168.88, 'l': 166.1, 'c': 167.23, 'v': 67524380, 'n': 590860, 'vw': 167.349631}, {'t': '2022-04-21T04:00:00Z', 'o': 168.88, 'h': 171.53, 'l': 165.91, 'c': 166.42, 'v': 86966611, 'n': 748975, 'vw': 168.806305}, {'t': '2022-04-22T04:00:00Z', 'o': 166.34, 'h': 167.8699, 'l': 161.5, 'c': 161.79, 'v': 84894603, 'n': 726574, 'vw': 164.225616}, {'t': '2022-04-25T04:00:00Z', 'o': 161.07, 'h': 163.17, 'l': 158.46, 'c': 162.88, 'v': 95641624, 'n': 920280, 'vw': 160.701619}, {'t': '2022-04-26T04:00:00Z', 'o': 162.17, 'h': 162.34, 'l': 156.72, 'c': 156.8, 'v': 95152371, 'n': 894581, 'vw': 158.608788}, {'t': '2022-04-27T04:00:00Z', 'o': 155.8, 'h': 159.79, 'l': 155.38, 'c': 156.57, 'v': 87705704, 'n': 774506, 'vw': 157.445538}, {'t': '2022-04-28T04:00:00Z', 'o': 159.15, 'h': 164.515, 'l': 158.93, 'c': 163.64, 'v': 129721288, 'n': 1120080, 'vw': 161.85804}, {'t': '2022-04-29T04:00:00Z', 'o': 161.84, 'h': 166.2, 'l': 157.25, 'c': 157.65, 'v': 131724463, 'n': 1028256, 'vw': 160.710096}, {'t': '2022-05-02T04:00:00Z', 'o': 156.65, 'h': 158.23, 'l': 153.27, 'c': 157.96, 'v': 122860515, 'n': 1148543, 'vw': 156.032933}, {'t': '2022-05-03T04:00:00Z', 'o': 158.06, 'h': 160.71, 'l': 156.32, 'c': 159.48, 'v': 88581314, 'n': 702272, 'vw': 158.800246}, {'t': '2022-05-04T04:00:00Z', 'o': 159.65, 'h': 166.48, 'l': 159.26, 'c': 166.02, 'v': 108376463, 'n': 867145, 'vw': 162.405193}, {'t': '2022-05-05T04:00:00Z', 'o': 163.66, 'h': 164.08, 'l': 154.95, 'c': 156.77, 'v': 129993551, 'n': 1157695, 'vw': 158.146266}, {'t': '2022-05-06T04:00:00Z', 'o': 155.89, 'h': 159.44, 'l': 154.18, 'c': 157.28, 'v': 115637784, 'n': 1016129, 'vw': 157.329789}, {'t': '2022-05-09T04:00:00Z', 'o': 154.83, 'h': 155.83, 'l': 151.49, 'c': 152.06, 'v': 131274823, 'n': 1093220, 'vw': 153.100423}, {'t': '2022-05-10T04:00:00Z', 'o': 155.57, 'h': 156.74, 'l': 152.93, 'c': 154.51, 'v': 114742115, 'n': 981091, 'vw': 154.837162}, {'t': '2022-05-11T04:00:00Z', 'o': 153.45, 'h': 155.45, 'l': 145.81, 'c': 146.5, 'v': 142166096, 'n': 1297098, 'vw': 149.443367}, {'t': '2022-05-12T04:00:00Z', 'o': 142.8, 'h': 146.19, 'l': 138.8, 'c': 142.56, 'v': 181631246, 'n': 1663909, 'vw': 142.068993}, {'t': '2022-05-13T04:00:00Z', 'o': 144.65, 'h': 148.105, 'l': 143.11, 'c': 147.11, 'v': 113656931, 'n': 917034, 'vw': 146.325214}, {'t': '2022-05-16T04:00:00Z', 'o': 145.5, 'h': 147.5199, 'l': 144.18, 'c': 145.54, 'v': 86343626, 'n': 696353, 'vw': 145.780644}, {'t': '2022-05-17T04:00:00Z', 'o': 148.94, 'h': 149.77, 'l': 146.68, 'c': 149.24, 'v': 77967842, 'n': 603057, 'vw': 148.441768}, {'t': '2022-05-18T04:00:00Z', 'o': 146.79, 'h': 147.3601, 'l': 139.9, 'c': 140.82, 'v': 109294932, 'n': 976394, 'vw': 142.696842}, {'t': '2022-05-19T04:00:00Z', 'o': 139.76, 'h': 141.66, 'l': 136.6, 'c': 137.35, 'v': 135712638, 'n': 1215549, 'vw': 138.663985}, {'t': '2022-05-20T04:00:00Z', 'o': 139.02, 'h': 140.7, 'l': 132.61, 'c': 137.59, 'v': 136917672, 'n': 1127770, 'vw': 136.399996}, {'t': '2022-05-23T04:00:00Z', 'o': 137.87, 'h': 143.26, 'l': 137.65, 'c': 143.11, 'v': 117449942, 'n': 848040, 'vw': 141.433949}, {'t': '2022-05-24T04:00:00Z', 'o': 140.78, 'h': 141.97, 'l': 137.33, 'c': 140.36, 'v': 103596526, 'n': 806870, 'vw': 139.411567}, {'t': '2022-05-25T04:00:00Z', 'o': 138.4, 'h': 141.785, 'l': 138.34, 'c': 140.52, 'v': 92131378, 'n': 684200, 'vw': 140.076692}, {'t': '2022-05-26T04:00:00Z', 'o': 137.4, 'h': 144.34, 'l': 137.14, 'c': 143.78, 'v': 90530653, 'n': 669239, 'vw': 142.38984}, {'t': '2022-05-27T04:00:00Z', 'o': 145.31, 'h': 149.68, 'l': 145.26, 'c': 149.64, 'v': 91113648, 'n': 683216, 'vw': 148.19797}, {'t': '2022-05-31T04:00:00Z', 'o': 149.15, 'h': 150.66, 'l': 146.84, 'c': 148.84, 'v': 103425599, 'n': 703613, 'vw': 149.099041}, {'t': '2022-06-01T04:00:00Z', 'o': 149.92, 'h': 151.74, 'l': 147.68, 'c': 148.71, 'v': 73871387, 'n': 624424, 'vw': 149.374805}, {'t': '2022-06-02T04:00:00Z', 'o': 147.87, 'h': 151.27, 'l': 146.86, 'c': 151.21, 'v': 72348286, 'n': 574555, 'vw': 149.521514}, {'t': '2022-06-03T04:00:00Z', 'o': 146.8, 'h': 147.97, 'l': 144.46, 'c': 145.38, 'v': 88571507, 'n': 761200, 'vw': 145.812721}, {'t': '2022-06-06T04:00:00Z', 'o': 147.03, 'h': 148.5689, 'l': 144.9, 'c': 146.14, 'v': 71189509, 'n': 600318, 'vw': 146.616826}, {'t': '2022-06-07T04:00:00Z', 'o': 144.39, 'h': 149, 'l': 144.1, 'c': 148.71, 'v': 67534211, 'n': 524702, 'vw': 147.550202}, {'t': '2022-06-08T04:00:00Z', 'o': 148.58, 'h': 149.8697, 'l': 147.46, 'c': 147.96, 'v': 53818940, 'n': 428932, 'vw': 148.612873}, {'t': '2022-06-09T04:00:00Z', 'o': 146.93, 'h': 147.95, 'l': 142.53, 'c': 142.64, 'v': 69240414, 'n': 555339, 'vw': 145.328303}, {'t': '2022-06-10T04:00:00Z', 'o': 140.18, 'h': 140.76, 'l': 137.06, 'c': 137.13, 'v': 91108818, 'n': 820552, 'vw': 138.180383}, {'t': '2022-06-13T04:00:00Z', 'o': 132.84, 'h': 135.2, 'l': 131.44, 'c': 131.88, 'v': 122156076, 'n': 1019389, 'vw': 133.126905}, {'t': '2022-06-14T04:00:00Z', 'o': 133, 'h': 133.89, 'l': 131.48, 'c': 132.76, 'v': 84804526, 'n': 674982, 'vw': 132.57367}, {'t': '2022-06-15T04:00:00Z', 'o': 134.15, 'h': 137.34, 'l': 132.16, 'c': 135.43, 'v': 91532972, 'n': 733275, 'vw': 134.624978}, {'t': '2022-06-16T04:00:00Z', 'o': 132, 'h': 132.39, 'l': 129.04, 'c': 130.06, 'v': 110730750, 'n': 909228, 'vw': 130.4654}, {'t': '2022-06-17T04:00:00Z', 'o': 130.04, 'h': 133.079, 'l': 129.81, 'c': 131.56, 'v': 134738189, 'n': 744040, 'vw': 131.491131}, {'t': '2022-06-21T04:00:00Z', 'o': 133.44, 'h': 137.06, 'l': 133.32, 'c': 135.87, 'v': 81087666, 'n': 604552, 'vw': 135.850826}, {'t': '2022-06-22T04:00:00Z', 'o': 134.7, 'h': 137.76, 'l': 133.91, 'c': 135.35, 'v': 73922000, 'n': 530529, 'vw': 135.861383}, {'t': '2022-06-23T04:00:00Z', 'o': 136.81, 'h': 138.59, 'l': 135.63, 'c': 138.27, 'v': 72433886, 'n': 554900, 'vw': 137.28594}, {'t': '2022-06-24T04:00:00Z', 'o': 139.83, 'h': 141.91, 'l': 139.77, 'c': 141.66, 'v': 89387833, 'n': 541902, 'vw': 140.829021}, {'t': '2022-06-27T04:00:00Z', 'o': 142.7, 'h': 143.49, 'l': 140.965, 'c': 141.66, 'v': 73357944, 'n': 516181, 'vw': 142.026287}, {'t': '2022-06-28T04:00:00Z', 'o': 142.1, 'h': 143.422, 'l': 137.325, 'c': 137.44, 'v': 67315336, 'n': 546241, 'vw': 139.375156}, {'t': '2022-06-29T04:00:00Z', 'o': 137.44, 'h': 140.67, 'l': 136.67, 'c': 139.23, 'v': 66354959, 'n': 572556, 'vw': 139.273624}, {'t': '2022-06-30T04:00:00Z', 'o': 137.3, 'h': 138.37, 'l': 133.7737, 'c': 136.72, 'v': 99036459, 'n': 710709, 'vw': 136.476185}, {'t': '2022-07-01T04:00:00Z', 'o': 136.09, 'h': 139.04, 'l': 135.66, 'c': 138.93, 'v': 71174354, 'n': 558683, 'vw': 137.479845}, {'t': '2022-07-05T04:00:00Z', 'o': 137.7, 'h': 141.61, 'l': 136.93, 'c': 141.56, 'v': 73438182, 'n': 601965, 'vw': 139.766834}, {'t': '2022-07-06T04:00:00Z', 'o': 141.45, 'h': 144.12, 'l': 141.08, 'c': 142.92, 'v': 74064254, 'n': 585624, 'vw': 142.558234}, {'t': '2022-07-07T04:00:00Z', 'o': 143.36, 'h': 146.55, 'l': 143.28, 'c': 146.35, 'v': 66253926, 'n': 539963, 'vw': 145.675441}, {'t': '2022-07-08T04:00:00Z', 'o': 145.13, 'h': 147.55, 'l': 145, 'c': 147.04, 'v': 64552481, 'n': 520279, 'vw': 146.640883}, {'t': '2022-07-11T04:00:00Z', 'o': 145.73, 'h': 146.64, 'l': 143.78, 'c': 144.87, 'v': 63305636, 'n': 496270, 'vw': 145.152439}, {'t': '2022-07-12T04:00:00Z', 'o': 145.79, 'h': 148.45, 'l': 145.05, 'c': 145.86, 'v': 77593899, 'n': 579533, 'vw': 146.794758}, {'t': '2022-07-13T04:00:00Z', 'o': 142.92, 'h': 146.45, 'l': 142.1201, 'c': 145.49, 'v': 71491828, 'n': 559361, 'vw': 145.194375}, {'t': '2022-07-14T04:00:00Z', 'o': 144.03, 'h': 148.95, 'l': 143.25, 'c': 148.47, 'v': 78140744, 'n': 614951, 'vw': 146.591024}, {'t': '2022-07-15T04:00:00Z', 'o': 149.9, 'h': 150.86, 'l': 148.2, 'c': 150.17, 'v': 76435207, 'n': 550065, 'vw': 149.510365}, {'t': '2022-07-18T04:00:00Z', 'o': 150.74, 'h': 151.57, 'l': 146.7, 'c': 147.07, 'v': 81446408, 'n': 620456, 'vw': 149.030641}, {'t': '2022-07-19T04:00:00Z', 'o': 147.93, 'h': 151.23, 'l': 146.91, 'c': 151, 'v': 82982630, 'n': 576472, 'vw': 149.749173}, {'t': '2022-07-20T04:00:00Z', 'o': 151, 'h': 153.72, 'l': 150.37, 'c': 153.04, 'v': 64811532, 'n': 523464, 'vw': 152.625303}, {'t': '2022-07-21T04:00:00Z', 'o': 154.56, 'h': 155.57, 'l': 151.94, 'c': 155.35, 'v': 65108746, 'n': 522804, 'vw': 154.355124}, {'t': '2022-07-22T04:00:00Z', 'o': 155.38, 'h': 156.28, 'l': 153.41, 'c': 154.09, 'v': 66482313, 'n': 525535, 'vw': 154.623328}, {'t': '2022-07-25T04:00:00Z', 'o': 154.04, 'h': 155.04, 'l': 152.28, 'c': 152.95, 'v': 53652497, 'n': 487201, 'vw': 153.302678}, {'t': '2022-07-26T04:00:00Z', 'o': 152.2, 'h': 153.085, 'l': 150.8, 'c': 151.3, 'v': 24023763, 'n': 251190, 'vw': 151.71176}], 'symbol': 'AAPL', 'next_page_token': None}