{"chart":{"result":[{"meta":{"symbol":"AAPL","currency":"USD","regularMarketPrice":325.89,"chartPreviousClose":213.3038},"timestamp":[1753243200,1753329600,1753416000,1753675200,1753761600,1753848000,1753934400,1754020800,1754280000,1754366400,1754452800,1754539200,1754625600,1754884800,1754971200,1755057600,1755144000,1755230400,1755489600,1755576000,1755662400,1755748800,1755835200,1756094400,1756180800,1756267200,1756353600,1756440000,1756785600,1756872000,1756958400,1757044800,1757304000,1757390400,1757476800,1757563200,1757649600,1757908800,1757995200,1758081600,1758168000,1758254400,1758513600,1758600000,1758686400,1758772800,1758859200,1759118400,1759204800,1759291200,1759377600,1759464000,1759723200,1759809600,1759896000,1759982400,1760068800,1760328000,1760414400,1760500800,1760587200,1760673600,1760932800,1761019200,1761105600,1761192000,1761278400,1761537600,1761624000,1761710400,1761796800,1761883200,1762146000,1762232400,1762318800,1762405200,1762491600,1762750800,1762837200,1762923600,1763010000,1763096400,1763355600,1763442000,1763528400,1763614800,1763701200,1763960400,1764046800,1764133200,1764306000,1764565200,1764651600,1764738000,1764824400,1764910800,1765170000,1765256400,1765342800,1765429200,1765515600,1765774800,1765861200,1765947600,1766034000,1766120400,1766379600,1766466000,1766552400,1766725200,1766984400,1767070800,1767157200,1767330000,1767589200,1767675600,1767762000,1767848400,1767934800,1768194000,1768280400,1768366800,1768453200,1768539600,1768885200,1768971600,1769058000,1769144400,1769403600,1769490000,1769576400,1769662800,1769749200,1770008400,1770094800,1770181200,1770267600,1770354000,1770613200,1770699600,1770786000,1770872400,1770958800,1771304400,1771390800,1771477200,1771563600,1771822800,1771909200,1771995600,1772082000,1772168400,1772427600,1772514000,1772600400,1772686800,1772773200,1773028800,1773115200,1773201600,1773288000,1773374400,1773633600,1773720000,1773806400,1773892800,1773979200,1774238400,1774324800,1774411200,1774497600,1774584000,1774843200,1774929600,1775016000,1775102400,1775448000,1775534400,1775620800,1775707200,1775793600,1776052800,1776139200,1776225600,1776312000,1776398400,1776657600,1776744000,1776830400,1776916800,1777003200,1777262400,1777348800,1777435200,1777521600,1777608000,1777867200,1777953600,1778040000,1778126400,1778212800,1778472000,1778558400,1778644800,1778731200,1778817600,1779076800,1779163200,1779249600,1779336000,1779422400,1779768000,1779854400,1779940800,1780027200,1780286400,1780372800,1780459200,1780545600,1780632000,1780891200,1780977600,1781064000,1781150400,1781236800,1781496000,1781582400,1781668800,1781755200,1782100800,1782187200,1782273600,1782360000,1782446400,1782705600,1782792000,1782878400,1782964800,1783310400,1783396800,1783483200,1783569600,1783656000,1783915200,1784001600,1784088000,1784174400,1784260800,1784520000,1784606400,1784692800],"indicators":{"quote":[{"open":[214.1504,213.0548,213.8516,213.1843,213.3336,211.0627,207.6661,210.0367,203.7019,202.5962,204.8174,218.0151,219.9574,227.277,227.3667,230.4181,233.3997,233.3399,231.0463,230.6275,229.3312,225.6317,225.532,225.8411,226.23,227.9651,230.1688,231.8541,228.6033,236.5408,237.7773,239.3229,238.6249,236.3314,231.535,226.24,228.5734,236.3314,236.5109,238.2958,239.293,240.5495,247.5995,255.1581,254.5,252.4957,253.3832,253.8419,254.141,254.3205,255.8561,253.9515,257.2622,256.0855,255.7963,257.0827,254.2208,248.6765,245.9043,248.7862,247.5497,247.3203,255.1681,261.1412,261.909,259.2067,260.4531,264.1328,268.2311,268.5203,271.2227,276.2086,269.6571,267.573,267.8522,267.1343,269.0389,268.4612,269.3096,274.49,273.6017,270.5473,268.3215,269.4893,265.0376,270.3277,265.4568,270.3976,274.7595,276.4464,276.7458,277.4945,282.4752,285.6693,283.5731,280.0197,277.6142,277.6441,277.2349,278.5824,277.3846,279.6305,272.3141,274.5,273.1026,271.6453,272.354,270.3377,271.8349,273.6516,272.1843,272.3041,272.5536,271.7551,270.1381,266.5049,262.7119,256.5434,258.5995,258.6794,258.2402,259.0088,260.1666,257.4217,252.2613,248.2388,248.7379,246.8614,251.0136,258.6894,257.1722,257.5215,254.6968,259.5478,268.7008,271.785,277.6142,276.6061,277.6542,274.637,274.4471,275.3363,261.7688,257.8125,263.3574,262.3583,258.7316,263.2474,267.6134,271.5298,274.6969,272.5589,262.1684,263.2375,264.4064,260.55,258.3919,255.4546,257.4128,260.8497,258.4219,255.2448,251.8779,252.7272,252.3975,249.1704,247.7517,253.7362,250.1196,253.8661,251.8879,253.6663,249.8398,247.6818,253.8461,253.966,256.2739,255.9242,258.2121,258.7616,259.7407,259.4909,259.0114,257.9224,266.5544,266.7143,270.0811,271.2501,267.5735,274.7968,272.5089,265.8451,272.0893,267.3037,270.251,278.6033,279.4026,276.6751,281.6605,289.0037,289.7431,291.98,292.56,293.5,299.82,297.9,300.24,296.97,298.18,301.06,306.12,309.56,308.33,310.68,311.78,309.63,307.46,314.18,313.23,312.86,308.74,300.28,290.74,293.72,296.03,294.12,295.25,300.85,298.11,297.31,297.54,295.36,287.4,275.0,286.73,281.17,293.44,294.12,307.36,315.29,311.91,310.51,314.72,317.02,313.76,317.62,328.01,331.98,333.51,323.13,327.875],"high":[214.2998,214.8377,214.3895,214.001,213.9612,211.5507,209.0108,212.736,207.0586,204.5286,214.5289,219.9773,230.0872,228.9124,230.1489,234.337,234.4567,233.6191,232.4623,232.213,229.8198,225.881,228.4437,228.6531,228.8426,230.2486,232.7515,232.7216,230.1988,238.1762,239.2232,240.6392,239.4725,238.1064,231.7643,229.7999,233.8484,237.518,240.5395,239.4227,240.5195,245.6052,255.916,256.614,255.0185,256.4445,256.8733,254.2806,255.198,258.0599,257.4516,258.5086,258.3392,256.6738,257.7907,257.2721,255.6567,248.9856,248.148,251.1096,248.3374,252.6652,263.6342,264.5416,262.1085,259.8847,263.3849,268.3608,269.1286,270.6443,273.3666,276.5377,270.0859,270.7241,270.9335,272.6287,271.5218,273.2224,275.3983,275.2187,276.1869,275.4482,269.9884,270.208,271.7052,274.9192,272.8231,276.4863,279.8601,279.0116,278.4826,282.8944,286.867,288.0848,284.202,280.6186,279.1514,279.5107,279.2312,279.0715,278.7022,279.6305,274.9891,275.6479,273.1226,274.0908,273.3721,271.9947,274.9192,274.8593,273.8512,273.5717,273.1725,277.3247,271.0065,267.0538,263.191,258.8092,259.7274,260.8154,261.3245,261.3345,260.5559,258.4199,254.3175,251.0935,250.5345,248.9475,256.0842,261.4642,258.38,259.1685,261.4143,269.9884,271.3758,278.4327,278.9817,280.3891,277.9439,275.1165,279.9221,275.4662,261.9886,266.0449,266.5744,264.2366,264.5063,269.182,274.637,274.6869,275.8558,272.5589,266.2846,265.3156,265.905,261.3192,258.5318,260.9096,262.2384,261.8887,258.7116,256.094,253.6563,254.8952,254.7053,251.5982,248.9706,254.3657,254.5954,254.7653,256.7634,255.2548,250.6391,255.2448,255.9442,255.8942,261.9187,255.9642,259.5109,260.8796,261.9487,259.9405,261.6889,266.3146,266.9141,272.0493,274.0275,272.5489,273.488,275.5162,272.8086,268.113,272.9785,270.7905,275.746,286.9556,280.3717,284.3081,287.7649,291.8611,294.4887,293.88,295.27,300.92,300.45,303.2,300.66,300.51,302.8,305.54,311.4,311.82,313.26,312.8,315.0,310.94,315.45,316.94,313.54,315.17,317.4,300.75,294.75,297.0,297.14,297.78,300.48,302.07,300.57,302.42,301.64,299.7,288.8,285.95,288.37,289.94,296.59,309.42,314.2,315.48,314.82,316.53,316.91,323.45,316.19,328.73,334.68,334.99,333.71,329.6,328.9995],"low":[211.5707,212.6862,212.5567,212.2181,209.9869,206.8992,206.3414,200.7038,200.883,201.3612,204.7776,215.7242,218.3836,224.1259,226.4294,229.7799,230.1988,228.693,229.4608,228.703,225.1331,223.1487,224.7741,225.5918,224.0561,227.616,228.693,230.7173,226.3297,233.6989,236.0721,237.8172,235.6732,232.7017,225.3126,226.0106,228.3739,234.3669,235.6533,237.0593,235.9824,239.5323,247.42,252.8646,250.3318,250.9999,253.0641,252.2962,252.396,254.2108,253.433,253.2336,254.3305,254.7094,255.3875,252.4258,243.3116,244.8673,244.0097,246.7718,244.4385,246.5724,254.9088,261.0913,254.7094,257.2821,258.4488,263.9034,267.3935,266.3564,267.7226,268.4007,265.4989,266.865,266.177,267.1343,266.0174,266.964,269.2997,271.1962,271.5854,269.1,265.2372,264.828,265.0076,265.4269,265.1773,270.3976,274.7396,276.117,275.4782,275.6279,282.1059,282.7746,278.0733,277.5343,275.6379,276.4065,275.9273,273.3022,276.3067,272.334,271.286,271.1363,266.455,269.3995,270.0084,269.0601,271.6952,272.354,271.845,271.7751,271.2461,268.5011,265.6465,261.6339,259.3282,255.2258,255.7449,256.3238,257.9108,256.2339,256.5733,254.4572,242.9686,244.7253,247.6898,244.2262,249.3368,257.7311,254.038,253.9382,251.7123,258.7293,267.1137,271.785,272.7233,276.4164,271.4499,272.6888,274.1974,259.9405,255.2149,255.3048,262.2084,259.8106,257.9224,263.1376,267.4636,270.8005,270.5507,262.648,259.9605,259.8906,261.1794,257.0132,254.1358,253.4465,256.7135,259.3111,253.946,249.2903,249.65,251.9479,248.7708,247.0724,245.7736,250.0496,249.3203,251.3684,250.5392,247.8417,245.284,246.8726,253.0968,250.4193,256.2239,245.4738,256.2939,255.8343,258.7816,256.4238,256.9533,257.5727,261.0295,266.4745,270.0412,265.1557,266.6244,271.4,269.4018,264.826,268.4127,266.7942,267.8932,278.1138,274.607,276.2455,280.8113,285.5169,289.7331,290.23,292.56,293.5,295.38,296.52,294.91,296.35,298.08,300.4,305.84,307.67,308.3,309.57,309.53,305.02,306.69,308.85,309.65,307.15,301.17,287.78,287.38,289.59,289.62,291.7,293.97,294.36,295.62,296.76,294.18,292.94,273.75,274.21,279.85,280.7,289.2,293.68,307.0,310.15,307.05,308.16,312.17,315.78,311.91,317.32,326.79,329.0,323.68,322.22,323.34],"close":[213.3038,212.9153,213.0349,213.2042,210.4352,208.2239,206.7498,201.5803,202.5465,202.1181,212.4073,219.1605,228.4437,226.5391,229.0021,232.6718,232.1233,230.9366,230.2386,229.9096,225.3724,224.2655,227.1175,226.5192,228.6631,229.8398,231.9039,231.4851,229.0719,237.7973,239.1036,239.0138,237.2089,233.6889,226.1502,229.3811,233.4097,236.0322,237.4781,238.3158,237.2089,244.8074,255.3576,253.7122,251.5982,256.1453,254.7393,253.7122,253.9117,254.7293,256.4046,257.2921,255.9659,255.7564,257.332,253.3233,244.5781,246.9613,247.071,248.6366,246.7519,251.5782,261.5002,262.0287,257.7209,258.8477,262.0786,268.0517,268.2411,268.9391,270.6343,269.6073,268.291,269.2782,269.3779,269.0089,267.7126,268.9304,274.7396,272.9629,272.4438,271.9048,266.964,266.9441,268.062,265.7563,270.9865,275.4083,276.4564,277.0353,278.3329,282.575,285.6593,283.623,280.1794,278.263,277.3747,276.666,278.263,277.5144,277.7639,273.6017,274.1007,271.3359,271.6852,273.1625,270.4675,271.8549,273.3022,272.893,273.2523,272.5736,271.3558,270.5074,266.7644,261.8734,259.8472,258.5596,258.889,259.7674,260.5659,259.4779,257.7311,255.0561,246.2425,247.1908,247.8895,247.58,254.9364,257.791,255.9645,257.801,258.9988,269.5093,268.9803,275.9772,275.3983,277.6042,274.3672,273.4281,275.2464,261.4891,255.5446,263.6371,264.1067,260.3401,264.3365,265.935,271.8895,273.9776,272.6988,263.9368,264.4763,263.5072,262.2784,260.0504,257.223,259.6408,260.5899,260.5699,255.5246,249.8898,252.5873,253.996,249.7099,248.7309,247.7617,251.2585,251.4084,252.3875,252.6572,248.571,246.403,253.5564,255.3947,255.6844,258.6217,253.2667,258.6617,260.2502,260.2402,258.9614,258.5917,266.1848,263.1575,269.9813,272.7986,265.925,272.9186,273.1783,270.8105,267.3636,270.4608,269.9213,271.1003,279.8821,276.5752,283.9184,287.2454,287.1754,293.05,292.68,294.8,298.87,298.21,300.23,297.84,298.97,302.25,304.99,308.82,308.33,310.85,312.51,312.06,306.31,315.2,310.26,311.23,307.34,301.54,290.55,291.58,295.63,291.13,296.42,299.24,295.95,298.01,297.01,294.3,293.08,275.15,283.78,281.74,289.36,294.38,308.63,312.66,310.66,313.39,316.22,315.32,317.31,314.86,327.5,333.26,333.74,326.59,327.74,325.89],"volume":[46989300,46022600,40268800,37858000,51411700,45512500,80698400,104434500,75109300,44155100,108483100,90224800,113854000,61806100,55626200,69878500,51916300,56038700,37476200,39402600,42263900,30621200,42477800,30983100,54575100,31259500,38074700,39418400,44075600,66427800,47549400,54870400,48999500,66313900,83440800,50208600,55824200,42699500,63421100,46508000,44249600,163741300,105517400,60275200,42303700,55202100,46076300,40127700,37704300,48713900,42630200,49155600,44664100,31955800,36496900,38322000,61999100,38142900,35478000,33893600,39777000,49147000,90483000,46695900,45015300,32754900,38253700,44888200,41534800,51086700,69886500,86167100,50194600,49274800,43683100,51204000,48227400,41312400,46208300,48398000,49602800,47431300,45018300,45677300,40424500,45823600,59030800,65585800,46914200,33431400,20135600,46587700,53669500,43538700,43989100,47265800,38211800,32193300,33038300,33248000,39532900,50409100,37648600,50138700,51630700,144632000,36571800,29642000,17910600,21521800,23715200,22139600,27293600,37838100,45647200,52352100,48309800,50419300,39997000,45263800,45730800,40019400,39388600,72142800,80267500,54641700,39708300,41689000,55969200,49648300,41288000,67253000,92443400,73913400,64394700,90545700,52977400,50453400,44623400,34376900,51931300,81077200,56290700,58469100,34203300,30845300,42070500,37308200,47014600,33714300,32345100,72366500,41827900,38568900,39803100,49658600,41120000,38218500,30590800,26218900,40794000,36930000,32074200,32361600,35757900,34864100,88331100,40546100,45152300,28476700,41796700,47900000,39446200,49598100,40059400,31289400,29329900,62148000,41032800,28121600,31291500,36234700,48370700,49913500,43323100,61436200,36590200,50209800,43249200,33399600,38157100,41466800,40018900,30047900,91848200,79915400,46668400,49311700,58336100,45224300,52692800,42247300,45748100,52684300,35324900,54862800,34483000,42243600,38229800,42965100,43670200,48000500,50430900,48220400,70026800,48849900,44534700,50836700,44869100,65310500,77949100,70108800,52793300,42572500,38742100,45732600,39874400,42745100,85962200,44879900,52010900,53081900,107013700,261775500,66427000,65100200,50164200,75352800,53590000,42490000,41323500,48124500,34132300,43257800,36336800,60957600,62970600,63407100,53468000,41338900,38603904]}],"adjclose":[{"adjclose":[213.3038,212.9153,213.0349,213.2042,210.4352,208.2239,206.7498,201.5803,202.5465,202.1181,212.4073,219.1605,228.4437,226.5391,229.0021,232.6718,232.1233,230.9366,230.2386,229.9096,225.3724,224.2655,227.1175,226.5192,228.6631,229.8398,231.9039,231.4851,229.0719,237.7973,239.1036,239.0138,237.2089,233.6889,226.1502,229.3811,233.4097,236.0322,237.4781,238.3158,237.2089,244.8074,255.3576,253.7122,251.5982,256.1453,254.7393,253.7122,253.9117,254.7293,256.4046,257.2921,255.9659,255.7564,257.332,253.3233,244.5781,246.9613,247.071,248.6366,246.7519,251.5782,261.5002,262.0287,257.7209,258.8477,262.0786,268.0517,268.2411,268.9391,270.6343,269.6073,268.291,269.2782,269.3779,269.0089,267.7126,268.9304,274.7396,272.9629,272.4438,271.9048,266.964,266.9441,268.062,265.7563,270.9865,275.4083,276.4564,277.0353,278.3329,282.575,285.6593,283.623,280.1794,278.263,277.3747,276.666,278.263,277.5144,277.7639,273.6017,274.1007,271.3359,271.6852,273.1625,270.4675,271.8549,273.3022,272.893,273.2523,272.5736,271.3558,270.5074,266.7644,261.8734,259.8472,258.5596,258.889,259.7674,260.5659,259.4779,257.7311,255.0561,246.2425,247.1908,247.8895,247.58,254.9364,257.791,255.9645,257.801,258.9988,269.5093,268.9803,275.9772,275.3983,277.6042,274.3672,273.4281,275.2464,261.4891,255.5446,263.6371,264.1067,260.3401,264.3365,265.935,271.8895,273.9776,272.6988,263.9368,264.4763,263.5072,262.2784,260.0504,257.223,259.6408,260.5899,260.5699,255.5246,249.8898,252.5873,253.996,249.7099,248.7309,247.7617,251.2585,251.4084,252.3875,252.6572,248.571,246.403,253.5564,255.3947,255.6844,258.6217,253.2667,258.6617,260.2502,260.2402,258.9614,258.5917,266.1848,263.1575,269.9813,272.7986,265.925,272.9186,273.1783,270.8105,267.3636,270.4608,269.9213,271.1003,279.8821,276.5752,283.9184,287.2454,287.1754,293.05,292.68,294.8,298.87,298.21,300.23,297.84,298.97,302.25,304.99,308.82,308.33,310.85,312.51,312.06,306.31,315.2,310.26,311.23,307.34,301.54,290.55,291.58,295.63,291.13,296.42,299.24,295.95,298.01,297.01,294.3,293.08,275.15,283.78,281.74,289.36,294.38,308.63,312.66,310.66,313.39,316.22,315.32,317.31,314.86,327.5,333.26,333.74,326.59,327.74,325.89]}]}}],"error":null}}