{"count":22,"data":[{"close":337.0,"date":"2026-09-17","high":338.34,"low":330.18,"open":334.77,"time":1789617600,"volume":36700200},{"close":336.13,"date":"2026-09-18","high":338.49,"low":332.53,"open":337.91,"time":1789704000,"volume":86588200},{"close":338.98,"date":"2026-09-21","high":339.64,"low":333.05,"open":335.28,"time":1789963200,"volume":34999200},{"close":339.75,"date":"2026-09-22","high":345.34,"low":338.75,"open":340.14,"time":1790049600,"volume":40711800},{"close":337.02,"date":"2026-09-23","high":341.8,"low":335.5,"open":341.08,"time":1790136000,"volume":31658800},{"close":335.92,"date":"2026-09-24","high":338.91,"low":334.3,"open":336.72,"time":1790222400,"volume":24733100},{"close":341.07,"date":"2026-09-25","high":341.67,"low":334.53,"open":336.04,"time":1790308800,"volume":30002500},{"close":338.4,"date":"2026-09-28","high":342.99,"low":338.04,"open":340.37,"time":1790568000,"volume":32820800},{"close":329.4,"date":"2026-09-29","high":337.09,"low":328.7,"open":336.97,"time":1790654400,"volume":38478000},{"close":333.02,"date":"2026-09-30","high":339.5,"low":330.14,"open":330.8,"time":1790740800,"volume":49988600},{"close":330.32,"date":"2026-10-01","high":332.48,"low":325.81,"open":330.0,"time":1790827200,"volume":36306300},{"close":333.69,"date":"2026-10-02","high":334.54,"low":330.61,"open":333.26,"time":1790913600,"volume":33278600},{"close":332.89,"date":"2026-10-05","high":336.21,"low":331.65,"open":332.82,"time":1791172800,"volume":34400900},{"close":333.63,"date":"2026-10-06","high":334.38,"low":330.62,"open":332.28,"time":1791259200,"volume":30449000},{"close":336.67,"date":"2026-10-07","high":338.67,"low":332.78,"open":336.96,"time":1791345600,"volume":34147900},{"close":340.42,"date":"2026-10-08","high":341.57,"low":335.9,"open":336.82,"time":1791432000,"volume":35332400},{"close":336.64,"date":"2026-10-09","high":338.61,"low":330.7,"open":331.7,"time":1791518400,"volume":37881200},{"close":340.97,"date":"2026-10-12","high":342.63,"low":337.6,"open":338.22,"time":1791777600,"volume":25900600},{"close":341.27,"date":"2026-10-13","high":348.15,"low":340.74,"open":344.67,"time":1791864000,"volume":38983800},{"close":342.96,"date":"2026-10-14","high":347.09,"low":341.72,"open":344.61,"time":1791950400,"volume":50061100},{"close":342.0,"date":"2026-10-15","high":347.85,"low":341.6,"open":346.95,"time":1792036800,"volume":39767300},{"close":343.46,"date":"2026-10-16","high":347.82,"low":340.46,"open":346.09,"time":1792123200,"volume":59895300}],"interval":"1d","range":"1mo","symbol":"AAPL"}