{"pagination":{"limit":100,"offset":0,"count":100,"total":251},"data":[{"open":259.37,"high":261.12,"low":256.07,"close":260.49,"volume":26229474.0,"adj_high":null,"adj_low":null,"adj_close":260.49,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"name":null,"exchange_code":null,"asset_type":null,"price_currency":null,"symbol":"AAPL","exchange":"XNAS","date":"2026-04-09T00:00:00+0000"},{"open":258.51,"high":259.7499,"low":256.53,"close":258.9,"volume":39655304.0,"adj_high":259.7499,"adj_low":256.53,"adj_close":258.9,"adj_open":258.45,"adj_volume":41032772.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-08T00:00:00+0000"},{"open":256.155,"high":256.19,"low":245.7,"close":253.5,"volume":60820961.0,"adj_high":256.2,"adj_low":245.7,"adj_close":253.5,"adj_open":256.155,"adj_volume":62148008.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-07T00:00:00+0000"},{"open":256.9625,"high":262.16,"low":256.48,"close":258.86,"volume":29319825.0,"adj_high":262.16,"adj_low":256.46,"adj_close":258.86,"adj_open":256.51,"adj_volume":29329911.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-06T00:00:00+0000"},{"open":254.2,"high":256.13,"low":250.65,"close":255.92,"volume":31289400.0,"adj_high":256.13,"adj_low":250.65,"adj_close":255.92,"adj_open":254.2,"adj_volume":31289369.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-02T00:00:00+0000"},{"open":254.3,"high":256.18,"low":253.33,"close":255.63,"volume":35595400.0,"adj_high":256.18,"adj_low":253.33,"adj_close":255.63,"adj_open":254.08,"adj_volume":40059432.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-01T00:00:00+0000"},{"open":247.89,"high":255.48,"low":247.101,"close":253.79,"volume":48770963.0,"adj_high":255.48,"adj_low":247.101,"adj_close":253.79,"adj_open":247.91,"adj_volume":49598091.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-31T00:00:00+0000"},{"open":249.995,"high":250.84,"low":245.51,"close":246.63,"volume":38248670.0,"adj_high":250.87,"adj_low":245.51,"adj_close":246.63,"adj_open":250.07,"adj_volume":39446213.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-30T00:00:00+0000"},{"open":253.91,"high":255.493,"low":248.07,"close":248.8,"volume":46525772.0,"adj_high":255.493,"adj_low":248.07,"adj_close":248.8,"adj_open":253.9,"adj_volume":47899998.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-27T00:00:00+0000"},{"open":251.995,"high":257.0,"low":250.775,"close":252.89,"volume":41331888.0,"adj_high":257.0,"adj_low":250.77,"adj_close":252.89,"adj_open":252.115,"adj_volume":41796650.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-26T00:00:00+0000"},{"open":254.1,"high":255.0,"low":251.6,"close":252.62,"volume":28436700.0,"adj_high":255.0,"adj_low":251.6,"adj_close":252.62,"adj_open":254.095,"adj_volume":28476668.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-25T00:00:00+0000"},{"open":250.49,"high":254.825,"low":249.55,"close":251.64,"volume":27882961.0,"adj_high":254.825,"adj_low":249.55,"adj_close":251.64,"adj_open":250.35,"adj_volume":45152288.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-24T00:00:00+0000"},{"open":253.99,"high":254.56,"low":250.28,"close":251.49,"volume":37465587.0,"adj_high":254.6,"adj_low":250.28,"adj_close":251.49,"adj_open":253.97,"adj_volume":40546109.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-23T00:00:00+0000"},{"open":248.11,"high":249.1999,"low":246.0,"close":247.99,"volume":87981315.0,"adj_high":249.1999,"adj_low":246.0,"adj_close":247.99,"adj_open":247.975,"adj_volume":88331081.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-20T00:00:00+0000"},{"open":249.4,"high":251.83,"low":247.3,"close":248.96,"volume":34568663.0,"adj_high":251.83,"adj_low":247.3,"adj_close":248.96,"adj_open":249.4,"adj_volume":34864082.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-19T00:00:00+0000"},{"open":252.625,"high":254.94,"low":249.0,"close":249.94,"volume":34652568.0,"adj_high":254.94,"adj_low":249.0,"adj_close":249.94,"adj_open":252.625,"adj_volume":35757874.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-18T00:00:00+0000"},{"open":253.0785,"high":255.1299,"low":252.18,"close":254.23,"volume":27556024.0,"adj_high":255.13,"adj_low":252.18,"adj_close":254.23,"adj_open":252.955,"adj_volume":32361607.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-17T00:00:00+0000"},{"open":252.105,"high":253.885,"low":249.88,"close":252.82,"volume":30091880.0,"adj_high":253.885,"adj_low":249.88,"adj_close":252.82,"adj_open":252.105,"adj_volume":32074209.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-16T00:00:00+0000"},{"open":255.4,"high":256.33,"low":249.52,"close":250.12,"volume":34193754.0,"adj_high":256.33,"adj_low":249.52,"adj_close":250.12,"adj_open":255.48,"adj_volume":36929988.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-13T00:00:00+0000"},{"open":258.64,"high":258.95,"low":254.18,"close":255.76,"volume":40132517.0,"adj_high":258.95,"adj_low":254.18,"adj_close":255.76,"adj_open":258.66,"adj_volume":40794020.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-12T00:00:00+0000"},{"open":261.09,"high":262.13,"low":259.55,"close":260.81,"volume":26131800.0,"adj_high":262.13,"adj_low":259.55,"adj_close":260.81,"adj_open":261.09,"adj_volume":26218927.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-11T00:00:00+0000"},{"open":257.695,"high":262.48,"low":256.95,"close":260.83,"volume":26403306.0,"adj_high":262.48,"adj_low":256.95,"adj_close":260.83,"adj_open":257.645,"adj_volume":30590765.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-10T00:00:00+0000"},{"open":255.69,"high":261.15,"low":253.6805,"close":259.88,"volume":37958303.0,"adj_high":261.15,"adj_low":253.6805,"adj_close":259.88,"adj_open":255.69,"adj_volume":38218533.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-09T00:00:00+0000"},{"open":258.74,"high":258.76,"low":254.37,"close":257.46,"volume":40628988.0,"adj_high":258.77,"adj_low":254.37,"adj_close":257.46,"adj_open":258.63,"adj_volume":41120042.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-06T00:00:00+0000"},{"open":260.745,"high":261.555,"low":257.25,"close":260.29,"volume":49424671.0,"adj_high":261.555,"adj_low":257.25,"adj_close":260.29,"adj_open":260.79,"adj_volume":49658626.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-05T00:00:00+0000"},{"open":264.65,"high":266.15,"low":261.42,"close":262.52,"volume":39258957.0,"adj_high":266.15,"adj_low":261.42,"adj_close":262.52,"adj_open":264.65,"adj_volume":39803119.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-04T00:00:00+0000"},{"open":263.48,"high":265.56,"low":260.13,"close":263.75,"volume":37994695.0,"adj_high":265.56,"adj_low":260.13,"adj_close":263.75,"adj_open":263.48,"adj_volume":38568921.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-03T00:00:00+0000"},{"open":262.44,"high":266.53,"low":260.2,"close":264.72,"volume":41576035.0,"adj_high":266.53,"adj_low":260.2,"adj_close":264.72,"adj_open":262.41,"adj_volume":41827946.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-02T00:00:00+0000"},{"open":272.81,"high":272.81,"low":262.89,"close":264.18,"volume":72239400.0,"adj_high":272.81,"adj_low":262.89,"adj_close":264.18,"adj_open":272.81,"adj_volume":72366505.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-27T00:00:00+0000"},{"open":274.955,"high":276.11,"low":270.795,"close":272.95,"volume":32123760.0,"adj_high":276.11,"adj_low":270.795,"adj_close":272.95,"adj_open":274.945,"adj_volume":32345114.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-26T00:00:00+0000"},{"open":271.78,"high":274.94,"low":271.05,"close":274.23,"volume":33627000.0,"adj_high":274.94,"adj_low":271.05,"adj_close":274.23,"adj_open":271.78,"adj_volume":33714342.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-25T00:00:00+0000"},{"open":268.0,"high":274.89,"low":267.74,"close":272.14,"volume":46710423.0,"adj_high":274.89,"adj_low":267.71,"adj_close":272.14,"adj_open":267.86,"adj_volume":47014619.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-24T00:00:00+0000"},{"open":263.49,"high":269.43,"low":263.381,"close":266.18,"volume":34926242.0,"adj_high":269.43,"adj_low":263.381,"adj_close":266.18,"adj_open":263.49,"adj_volume":37308155.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-23T00:00:00+0000"},{"open":258.955,"high":264.75,"low":258.16,"close":264.58,"volume":36884993.0,"adj_high":264.75,"adj_low":258.16,"adj_close":264.58,"adj_open":258.97,"adj_volume":42070499.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-20T00:00:00+0000"},{"open":262.6,"high":264.48,"low":260.05,"close":260.58,"volume":30716500.0,"adj_high":264.48,"adj_low":260.05,"adj_close":260.58,"adj_open":262.6,"adj_volume":30845294.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-19T00:00:00+0000"},{"open":263.5,"high":266.82,"low":262.45,"close":264.35,"volume":33598417.0,"adj_high":266.82,"adj_low":262.45,"adj_close":264.35,"adj_open":263.6,"adj_volume":34203337.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-18T00:00:00+0000"},{"open":258.05,"high":266.29,"low":255.54,"close":263.88,"volume":58081661.0,"adj_high":266.29,"adj_low":255.54,"adj_close":263.88,"adj_open":258.05,"adj_volume":58469094.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-17T00:00:00+0000"},{"open":262.01,"high":262.23,"low":255.45,"close":255.78,"volume":56229900.0,"adj_high":262.23,"adj_low":255.45,"adj_close":255.78,"adj_open":262.01,"adj_volume":56290673.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-13T00:00:00+0000"},{"open":275.6,"high":275.72,"low":260.18,"close":261.73,"volume":71430852.0,"adj_high":275.72,"adj_low":260.18,"adj_close":261.73,"adj_open":275.59,"adj_volume":81077229.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-12T00:00:00+0000"},{"open":274.695,"high":280.18,"low":274.45,"close":275.5,"volume":51915838.0,"adj_high":280.18,"adj_low":274.45,"adj_close":275.5,"adj_open":274.695,"adj_volume":51931283.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-11T00:00:00+0000"},{"open":274.885,"high":275.36,"low":272.94,"close":273.68,"volume":34311675.0,"adj_high":275.37,"adj_low":272.94,"adj_close":273.68,"adj_open":274.885,"adj_volume":34376898.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-10T00:00:00+0000"},{"open":277.91,"high":278.2,"low":271.7,"close":274.62,"volume":44562300.0,"adj_high":278.2,"adj_low":271.7,"adj_close":274.62,"adj_open":277.905,"adj_volume":44623396.0,"split_factor":1.0,"dividend":0.26,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-09T00:00:00+0000"},{"open":277.16,"high":280.905,"low":276.925,"close":278.12,"volume":50050812.0,"adj_high":280.905,"adj_low":276.925,"adj_close":278.12,"adj_open":277.12,"adj_volume":50453414.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-06T00:00:00+0000"},{"open":278.02,"high":279.5,"low":273.23,"close":275.91,"volume":52178159.0,"adj_high":279.5,"adj_low":273.23,"adj_close":275.91,"adj_open":278.13,"adj_volume":52977441.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-05T00:00:00+0000"},{"open":272.29,"high":278.95,"low":272.29,"close":276.49,"volume":90458500.0,"adj_high":278.95,"adj_low":272.285,"adj_close":276.49,"adj_open":272.285,"adj_volume":90545710.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-04T00:00:00+0000"},{"open":269.13,"high":271.875,"low":267.61,"close":269.48,"volume":63714867.0,"adj_high":271.875,"adj_low":267.61,"adj_close":269.48,"adj_open":269.2,"adj_volume":63799388.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-03T00:00:00+0000"},{"open":260.02,"high":270.49,"low":259.205,"close":270.01,"volume":72890096.0,"adj_high":270.49,"adj_low":259.205,"adj_close":270.01,"adj_open":260.03,"adj_volume":73913425.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-02T00:00:00+0000"},{"open":255.165,"high":261.64,"low":252.18,"close":259.48,"volume":79605051.0,"adj_high":261.8999,"adj_low":252.18,"adj_close":259.48,"adj_open":255.165,"adj_volume":92443408.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-30T00:00:00+0000"},{"open":258.07,"high":259.65,"low":254.41,"close":258.28,"volume":55636341.0,"adj_high":259.65,"adj_low":254.41,"adj_close":258.28,"adj_open":258.0,"adj_volume":67253009.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-29T00:00:00+0000"},{"open":257.56,"high":258.855,"low":254.51,"close":256.44,"volume":33041915.0,"adj_high":258.855,"adj_low":254.51,"adj_close":256.44,"adj_open":257.65,"adj_volume":41287971.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-28T00:00:00+0000"},{"open":259.14,"high":261.95,"low":258.21,"close":258.27,"volume":42113358.0,"adj_high":261.95,"adj_low":258.21,"adj_close":258.27,"adj_open":259.17,"adj_volume":48787855.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-27T00:00:00+0000"},{"open":251.48,"high":256.56,"low":249.8,"close":255.41,"volume":55448748.0,"adj_high":256.56,"adj_low":249.8,"adj_close":255.41,"adj_open":251.48,"adj_volume":55969234.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-26T00:00:00+0000"},{"open":247.24,"high":249.41,"low":244.68,"close":248.04,"volume":40981809.0,"adj_high":249.41,"adj_low":244.68,"adj_close":248.04,"adj_open":247.32,"adj_volume":41688982.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-23T00:00:00+0000"},{"open":249.2,"high":251.0,"low":248.18,"close":248.35,"volume":36743336.0,"adj_high":251.0,"adj_low":248.15,"adj_close":248.35,"adj_open":249.2,"adj_volume":39708340.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-22T00:00:00+0000"},{"open":248.71,"high":251.56,"low":245.19,"close":247.65,"volume":54151253.0,"adj_high":251.56,"adj_low":245.18,"adj_close":247.65,"adj_open":248.7,"adj_volume":54641725.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-21T00:00:00+0000"},{"open":252.51,"high":254.79,"low":243.42,"close":246.7,"volume":77475520.0,"adj_high":254.79,"adj_low":243.42,"adj_close":246.7,"adj_open":252.73,"adj_volume":77280987.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-20T00:00:00+0000"},{"open":257.9,"high":258.9,"low":254.93,"close":255.53,"volume":72018600.0,"adj_high":258.9,"adj_low":254.93,"adj_close":255.53,"adj_open":257.9,"adj_volume":72142773.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-16T00:00:00+0000"},{"open":258.72,"high":261.03,"low":257.05,"close":258.21,"volume":34022938.0,"adj_high":261.04,"adj_low":257.05,"adj_close":258.21,"adj_open":260.65,"adj_volume":39388564.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-15T00:00:00+0000"},{"open":258.72,"high":261.81,"low":256.71,"close":259.96,"volume":39954522.0,"adj_high":261.82,"adj_low":256.71,"adj_close":259.96,"adj_open":259.49,"adj_volume":40019421.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-14T00:00:00+0000"},{"open":259.41,"high":261.81,"low":258.39,"close":261.05,"volume":41482227.0,"adj_high":261.81,"adj_low":258.39,"adj_close":261.05,"adj_open":258.72,"adj_volume":45730847.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-13T00:00:00+0000"},{"open":259.41,"high":261.3,"low":256.8,"close":260.25,"volume":45056584.0,"adj_high":261.3,"adj_low":256.8,"adj_close":260.25,"adj_open":259.16,"adj_volume":45263767.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-12T00:00:00+0000"},{"open":259.075,"high":260.21,"low":256.2201,"close":259.37,"volume":39911019.0,"adj_high":260.21,"adj_low":256.22,"adj_close":259.37,"adj_open":259.075,"adj_volume":39996967.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-09T00:00:00+0000"},{"open":256.995,"high":259.28,"low":255.7,"close":259.04,"volume":50211734.0,"adj_high":259.29,"adj_low":255.7,"adj_close":259.04,"adj_open":257.02,"adj_volume":50419337.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-08T00:00:00+0000"},{"open":263.2,"high":263.68,"low":259.81,"close":260.33,"volume":48262000.0,"adj_high":263.68,"adj_low":259.81,"adj_close":260.33,"adj_open":263.2,"adj_volume":48309804.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-07T00:00:00+0000"},{"open":267.0,"high":267.55,"low":262.12,"close":262.36,"volume":52282100.0,"adj_high":267.55,"adj_low":262.12,"adj_close":262.36,"adj_open":267.0,"adj_volume":52352090.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-06T00:00:00+0000"},{"open":270.64,"high":271.51,"low":266.14,"close":267.26,"volume":45647200.0,"adj_high":271.51,"adj_low":266.14,"adj_close":267.26,"adj_open":270.64,"adj_volume":45647190.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-05T00:00:00+0000"},{"open":272.05,"high":277.8248,"low":269.02,"close":271.01,"volume":37746172.0,"adj_high":277.84,"adj_low":269.0,"adj_close":271.01,"adj_open":272.255,"adj_volume":37838054.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-01-02T00:00:00+0000"},{"open":273.06,"high":273.68,"low":271.75,"close":271.86,"volume":27293600.0,"adj_high":273.68,"adj_low":271.75,"adj_close":271.86,"adj_open":273.06,"adj_volume":27293639.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-31T00:00:00+0000"},{"open":272.835,"high":274.08,"low":272.28,"close":273.08,"volume":22090083.0,"adj_high":274.08,"adj_low":272.28,"adj_close":273.08,"adj_open":272.81,"adj_volume":22139617.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-30T00:00:00+0000"},{"open":274.23,"high":274.36,"low":272.35,"close":273.76,"volume":23399554.0,"adj_high":274.36,"adj_low":272.35,"adj_close":273.76,"adj_open":272.69,"adj_volume":23715213.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-29T00:00:00+0000"},{"open":274.23,"high":275.37,"low":272.87,"close":273.4,"volume":21004185.0,"adj_high":275.37,"adj_low":272.86,"adj_close":273.4,"adj_open":274.16,"adj_volume":21521802.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-26T00:00:00+0000"},{"open":272.34,"high":275.43,"low":272.2,"close":273.81,"volume":17910600.0,"adj_high":275.43,"adj_low":272.195,"adj_close":273.81,"adj_open":272.34,"adj_volume":17910574.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-24T00:00:00+0000"},{"open":270.84,"high":272.45,"low":269.56,"close":272.36,"volume":29357314.0,"adj_high":272.5,"adj_low":269.56,"adj_close":272.36,"adj_open":270.84,"adj_volume":29641999.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-23T00:00:00+0000"},{"open":272.86,"high":273.88,"low":270.505,"close":270.97,"volume":36445199.0,"adj_high":273.88,"adj_low":270.505,"adj_close":270.97,"adj_open":272.86,"adj_volume":36571827.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-22T00:00:00+0000"},{"open":272.145,"high":274.5763,"low":269.9,"close":273.67,"volume":111198501.0,"adj_high":274.6,"adj_low":269.9,"adj_close":273.67,"adj_open":272.145,"adj_volume":144632048.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-19T00:00:00+0000"},{"open":273.605,"high":273.62,"low":266.96,"close":272.19,"volume":51509672.0,"adj_high":273.63,"adj_low":266.95,"adj_close":272.19,"adj_open":273.605,"adj_volume":51630721.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-18T00:00:00+0000"},{"open":275.01,"high":276.16,"low":271.69,"close":271.84,"volume":49406521.0,"adj_high":276.16,"adj_low":271.64,"adj_close":271.84,"adj_open":275.01,"adj_volume":50138743.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-17T00:00:00+0000"},{"open":272.82,"high":275.5,"low":271.79,"close":274.61,"volume":37339504.0,"adj_high":275.5,"adj_low":271.79,"adj_close":274.61,"adj_open":272.82,"adj_volume":37648628.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-16T00:00:00+0000"},{"open":280.02,"high":280.05,"low":272.84,"close":274.11,"volume":49752479.0,"adj_high":280.15,"adj_low":272.84,"adj_close":274.11,"adj_open":280.15,"adj_volume":50409078.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-15T00:00:00+0000"},{"open":277.795,"high":279.22,"low":276.82,"close":278.28,"volume":38360082.0,"adj_high":279.22,"adj_low":276.82,"adj_close":278.28,"adj_open":277.9,"adj_volume":39532887.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-12T00:00:00+0000"},{"open":279.095,"high":279.58,"low":273.81,"close":278.03,"volume":30285187.0,"adj_high":279.59,"adj_low":273.81,"adj_close":278.03,"adj_open":279.095,"adj_volume":33247986.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-11T00:00:00+0000"},{"open":277.87,"high":279.75,"low":276.44,"close":278.78,"volume":31806647.0,"adj_high":279.75,"adj_low":276.44,"adj_close":278.78,"adj_open":277.75,"adj_volume":33038318.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-10T00:00:00+0000"},{"open":278.16,"high":280.03,"low":276.92,"close":277.18,"volume":31711233.0,"adj_high":280.03,"adj_low":276.92,"adj_close":277.18,"adj_open":278.16,"adj_volume":31753410.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-09T00:00:00+0000"},{"open":278.1685,"high":279.6693,"low":276.15,"close":277.89,"volume":35028165.0,"adj_high":279.6693,"adj_low":276.15,"adj_close":277.89,"adj_open":278.13,"adj_volume":36406317.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-08T00:00:00+0000"},{"open":280.54,"high":281.14,"low":278.05,"close":278.78,"volume":45584026.0,"adj_high":281.14,"adj_low":278.05,"adj_close":278.78,"adj_open":280.54,"adj_volume":47265845.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-05T00:00:00+0000"},{"open":284.095,"high":284.73,"low":278.59,"close":280.7,"volume":42680947.0,"adj_high":284.73,"adj_low":278.59,"adj_close":280.7,"adj_open":284.095,"adj_volume":43989056.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-04T00:00:00+0000"},{"open":286.2,"high":288.61,"low":283.54,"close":284.15,"volume":38438153.0,"adj_high":288.62,"adj_low":283.3,"adj_close":284.15,"adj_open":286.2,"adj_volume":43538687.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-03T00:00:00+0000"},{"open":283.0,"high":287.4,"low":282.63,"close":286.19,"volume":53615500.0,"adj_high":287.4,"adj_low":282.6301,"adj_close":286.19,"adj_open":283.0,"adj_volume":53669532.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-02T00:00:00+0000"},{"open":278.01,"high":283.42,"low":276.14,"close":283.1,"volume":46528400.0,"adj_high":283.42,"adj_low":276.14,"adj_close":283.1,"adj_open":278.01,"adj_volume":46587722.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-12-01T00:00:00+0000"},{"open":277.26,"high":279.0,"low":275.9865,"close":278.85,"volume":19033072.0,"adj_high":279.0,"adj_low":275.9865,"adj_close":278.85,"adj_open":277.26,"adj_volume":20135620.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-11-28T00:00:00+0000"},{"open":276.96,"high":279.53,"low":276.63,"close":277.55,"volume":33431400.0,"adj_high":279.53,"adj_low":276.63,"adj_close":277.55,"adj_open":276.96,"adj_volume":33431423.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-11-26T00:00:00+0000"},{"open":275.27,"high":280.38,"low":275.25,"close":276.97,"volume":46888700.0,"adj_high":280.38,"adj_low":275.25,"adj_close":276.97,"adj_open":275.27,"adj_volume":46914220.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-11-25T00:00:00+0000"},{"open":270.9,"high":276.98,"low":270.9,"close":275.92,"volume":61882174.0,"adj_high":277.0,"adj_low":270.9,"adj_close":275.92,"adj_open":270.9,"adj_volume":65585796.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-11-24T00:00:00+0000"},{"open":265.88,"high":273.315,"low":265.82,"close":271.49,"volume":55524271.0,"adj_high":273.33,"adj_low":265.67,"adj_close":271.49,"adj_open":265.95,"adj_volume":59030832.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-11-21T00:00:00+0000"},{"open":270.81,"high":275.43,"low":265.92,"close":266.25,"volume":43720835.0,"adj_high":275.43,"adj_low":265.92,"adj_close":266.25,"adj_open":270.83,"adj_volume":45823568.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-11-20T00:00:00+0000"},{"open":265.525,"high":272.21,"low":265.5,"close":268.56,"volume":35871303.0,"adj_high":272.21,"adj_low":265.5,"adj_close":268.56,"adj_open":265.525,"adj_volume":40424492.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-11-19T00:00:00+0000"},{"open":269.915,"high":270.705,"low":265.32,"close":267.44,"volume":43692217.0,"adj_high":270.71,"adj_low":265.32,"adj_close":267.44,"adj_open":269.99,"adj_volume":45677278.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-11-18T00:00:00+0000"},{"open":268.72,"high":270.49,"low":265.73,"close":267.46,"volume":44918325.0,"adj_high":270.49,"adj_low":265.73,"adj_close":267.46,"adj_open":268.815,"adj_volume":45018260.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-11-17T00:00:00+0000"},{"open":271.05,"high":275.96,"low":269.6,"close":272.41,"volume":47399300.0,"adj_high":275.96,"adj_low":269.6,"adj_close":272.41,"adj_open":271.05,"adj_volume":47431331.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-11-14T00:00:00+0000"},{"open":274.11,"high":276.7,"low":272.09,"close":272.95,"volume":49565800.0,"adj_high":276.699,"adj_low":272.09,"adj_close":272.95,"adj_open":274.11,"adj_volume":49602794.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2025-11-13T00:00:00+0000"}]}