{"symbol":"AAPL","count":60,"results":[{"date":"2026-05-06","open":281.9200134277344,"high":288.0299987792969,"low":281.07000732421875,"close":287.510009765625,"adj_close":287.245361328125,"volume":58336100.0},{"date":"2026-05-07","open":289.2699890136719,"high":292.1300048828125,"low":285.7799987792969,"close":287.44000244140625,"adj_close":287.1754150390625,"volume":45224300.0},{"date":"2026-05-08","open":290.010009765625,"high":294.760009765625,"low":290.0,"close":293.32000732421875,"adj_close":293.0500183105469,"volume":52692800.0},{"date":"2026-05-11","open":291.9800109863281,"high":293.8800048828125,"low":290.2300109863281,"close":292.67999267578125,"adj_close":292.67999267578125,"volume":42247300.0},{"date":"2026-05-12","open":292.55999755859375,"high":295.2699890136719,"low":292.55999755859375,"close":294.79998779296875,"adj_close":294.79998779296875,"volume":45748100.0},{"date":"2026-05-13","open":293.5,"high":300.9200134277344,"low":293.5,"close":298.8699951171875,"adj_close":298.8699951171875,"volume":52684300.0},{"date":"2026-05-14","open":299.82000732421875,"high":300.45001220703125,"low":295.3800048828125,"close":298.2099914550781,"adj_close":298.2099914550781,"volume":35324900.0},{"date":"2026-05-15","open":297.8999938964844,"high":303.20001220703125,"low":296.5199890136719,"close":300.2300109863281,"adj_close":300.2300109863281,"volume":54862800.0},{"date":"2026-05-18","open":300.239990234375,"high":300.6600036621094,"low":294.9100036621094,"close":297.8399963378906,"adj_close":297.8399963378906,"volume":34483000.0},{"date":"2026-05-19","open":296.9700012207031,"high":300.510009765625,"low":296.3500061035156,"close":298.9700012207031,"adj_close":298.9700012207031,"volume":42243600.0},{"date":"2026-05-20","open":298.17999267578125,"high":302.79998779296875,"low":298.0799865722656,"close":302.25,"adj_close":302.25,"volume":38229800.0},{"date":"2026-05-21","open":301.05999755859375,"high":305.5400085449219,"low":300.3999938964844,"close":304.989990234375,"adj_close":304.989990234375,"volume":42965100.0},{"date":"2026-05-22","open":306.1199951171875,"high":311.3999938964844,"low":305.8399963378906,"close":308.82000732421875,"adj_close":308.82000732421875,"volume":43670200.0},{"date":"2026-05-26","open":309.55999755859375,"high":311.82000732421875,"low":307.6700134277344,"close":308.3299865722656,"adj_close":308.3299865722656,"volume":48000500.0},{"date":"2026-05-27","open":308.3299865722656,"high":313.260009765625,"low":308.29998779296875,"close":310.8500061035156,"adj_close":310.8500061035156,"volume":50430900.0},{"date":"2026-05-28","open":310.67999267578125,"high":312.79998779296875,"low":309.57000732421875,"close":312.510009765625,"adj_close":312.510009765625,"volume":48220400.0},{"date":"2026-05-29","open":311.7799987792969,"high":315.0,"low":309.5299987792969,"close":312.05999755859375,"adj_close":312.05999755859375,"volume":70026800.0},{"date":"2026-06-01","open":309.6300048828125,"high":310.94000244140625,"low":305.0199890136719,"close":306.30999755859375,"adj_close":306.30999755859375,"volume":48849900.0},{"date":"2026-06-02","open":307.4599914550781,"high":315.45001220703125,"low":306.69000244140625,"close":315.20001220703125,"adj_close":315.20001220703125,"volume":44534700.0},{"date":"2026-06-03","open":314.17999267578125,"high":316.94000244140625,"low":308.8500061035156,"close":310.260009765625,"adj_close":310.260009765625,"volume":50836700.0},{"date":"2026-06-04","open":313.2300109863281,"high":313.5400085449219,"low":309.6499938964844,"close":311.2300109863281,"adj_close":311.2300109863281,"volume":44869100.0},{"date":"2026-06-05","open":312.8599853515625,"high":315.1700134277344,"low":307.1499938964844,"close":307.3399963378906,"adj_close":307.3399963378906,"volume":65310500.0},{"date":"2026-06-08","open":308.739990234375,"high":317.3999938964844,"low":301.1700134277344,"close":301.5400085449219,"adj_close":301.5400085449219,"volume":77949100.0},{"date":"2026-06-09","open":300.2799987792969,"high":300.75,"low":287.7799987792969,"close":290.54998779296875,"adj_close":290.54998779296875,"volume":70108800.0},{"date":"2026-06-10","open":290.739990234375,"high":294.75,"low":287.3800048828125,"close":291.5799865722656,"adj_close":291.5799865722656,"volume":52793300.0},{"date":"2026-06-11","open":293.7200012207031,"high":297.0,"low":289.5899963378906,"close":295.6300048828125,"adj_close":295.6300048828125,"volume":42572500.0},{"date":"2026-06-12","open":296.0299987792969,"high":297.1400146484375,"low":289.6199951171875,"close":291.1300048828125,"adj_close":291.1300048828125,"volume":38742100.0},{"date":"2026-06-15","open":294.1199951171875,"high":297.7799987792969,"low":291.70001220703125,"close":296.4200134277344,"adj_close":296.4200134277344,"volume":45732600.0},{"date":"2026-06-16","open":295.25,"high":300.4800109863281,"low":293.9700012207031,"close":299.239990234375,"adj_close":299.239990234375,"volume":39874400.0},{"date":"2026-06-17","open":300.8500061035156,"high":302.07000732421875,"low":294.3599853515625,"close":295.95001220703125,"adj_close":295.95001220703125,"volume":42745100.0},{"date":"2026-06-18","open":298.1099853515625,"high":300.57000732421875,"low":295.6199951171875,"close":298.010009765625,"adj_close":298.010009765625,"volume":85962200.0},{"date":"2026-06-22","open":297.30999755859375,"high":302.4200134277344,"low":296.760009765625,"close":297.010009765625,"adj_close":297.010009765625,"volume":44879900.0},{"date":"2026-06-23","open":297.5400085449219,"high":301.6400146484375,"low":294.17999267578125,"close":294.29998779296875,"adj_close":294.29998779296875,"volume":52010900.0},{"date":"2026-06-24","open":295.3599853515625,"high":299.70001220703125,"low":292.94000244140625,"close":293.0799865722656,"adj_close":293.0799865722656,"volume":53081900.0},{"date":"2026-06-25","open":287.3999938964844,"high":288.79998779296875,"low":273.75,"close":275.1499938964844,"adj_close":275.1499938964844,"volume":107013700.0},{"date":"2026-06-26","open":275.0,"high":285.95001220703125,"low":274.2099914550781,"close":283.7799987792969,"adj_close":283.7799987792969,"volume":261775500.0},{"date":"2026-06-29","open":286.7300109863281,"high":288.3699951171875,"low":279.8500061035156,"close":281.739990234375,"adj_close":281.739990234375,"volume":66427000.0},{"date":"2026-06-30","open":281.1700134277344,"high":289.94000244140625,"low":280.70001220703125,"close":289.3599853515625,"adj_close":289.3599853515625,"volume":65100200.0},{"date":"2026-07-01","open":293.44000244140625,"high":296.5899963378906,"low":289.20001220703125,"close":294.3800048828125,"adj_close":294.3800048828125,"volume":50164200.0},{"date":"2026-07-02","open":294.1199951171875,"high":309.4200134277344,"low":293.67999267578125,"close":308.6300048828125,"adj_close":308.6300048828125,"volume":75352800.0},{"date":"2026-07-06","open":307.3599853515625,"high":314.20001220703125,"low":307.0,"close":312.6600036621094,"adj_close":312.6600036621094,"volume":53590000.0},{"date":"2026-07-07","open":315.2900085449219,"high":315.4800109863281,"low":310.1499938964844,"close":310.6600036621094,"adj_close":310.6600036621094,"volume":42490000.0},{"date":"2026-07-08","open":311.9100036621094,"high":314.82000732421875,"low":307.04998779296875,"close":313.3900146484375,"adj_close":313.3900146484375,"volume":41323500.0},{"date":"2026-07-09","open":310.510009765625,"high":316.5299987792969,"low":308.1600036621094,"close":316.2200012207031,"adj_close":316.2200012207031,"volume":48124500.0},{"date":"2026-07-10","open":314.7200012207031,"high":316.9100036621094,"low":312.1700134277344,"close":315.32000732421875,"adj_close":315.32000732421875,"volume":34132300.0},{"date":"2026-07-13","open":317.0199890136719,"high":323.45001220703125,"low":315.7799987792969,"close":317.30999755859375,"adj_close":317.30999755859375,"volume":43257800.0},{"date":"2026-07-14","open":313.760009765625,"high":316.19000244140625,"low":311.9100036621094,"close":314.8599853515625,"adj_close":314.8599853515625,"volume":36336800.0},{"date":"2026-07-15","open":317.6199951171875,"high":328.7300109863281,"low":317.32000732421875,"close":327.5,"adj_close":327.5,"volume":60957600.0},{"date":"2026-07-16","open":328.010009765625,"high":334.67999267578125,"low":326.7900085449219,"close":333.260009765625,"adj_close":333.260009765625,"volume":62970600.0},{"date":"2026-07-17","open":331.9800109863281,"high":334.989990234375,"low":329.0,"close":333.739990234375,"adj_close":333.739990234375,"volume":63407100.0},{"date":"2026-07-20","open":333.510009765625,"high":333.7099914550781,"low":323.67999267578125,"close":326.5899963378906,"adj_close":326.5899963378906,"volume":53468000.0},{"date":"2026-07-21","open":323.1300048828125,"high":329.6000061035156,"low":322.2200012207031,"close":327.739990234375,"adj_close":327.739990234375,"volume":41338900.0},{"date":"2026-07-22","open":327.8699951171875,"high":329.0,"low":323.3399963378906,"close":325.8900146484375,"adj_close":325.8900146484375,"volume":38755900.0},{"date":"2026-07-23","open":321.7300109863281,"high":323.29998779296875,"low":319.3500061035156,"close":321.6600036621094,"adj_close":321.6600036621094,"volume":40840800.0},{"date":"2026-07-24","open":321.7900085449219,"high":334.3699951171875,"low":321.6199951171875,"close":333.0199890136719,"adj_close":333.0199890136719,"volume":47489400.0},{"date":"2026-07-27","open":334.5400085449219,"high":339.57000732421875,"low":334.0199890136719,"close":336.9100036621094,"adj_close":336.9100036621094,"volume":49604300.0},{"date":"2026-07-28","open":340.0299987792969,"high":342.8900146484375,"low":335.6000061035156,"close":340.0799865722656,"adj_close":340.0799865722656,"volume":51859000.0},{"date":"2026-07-29","open":339.7300109863281,"high":344.57000732421875,"low":337.3500061035156,"close":338.19000244140625,"adj_close":338.19000244140625,"volume":56090800.0},{"date":"2026-07-30","open":333.1000061035156,"high":334.75,"low":329.5899963378906,"close":333.42999267578125,"adj_close":333.42999267578125,"volume":74817800.0},{"date":"2026-07-31","open":304.80999755859375,"high":310.69000244140625,"low":300.0,"close":308.9100036621094,"adj_close":308.9100036621094,"volume":127398021.0}]}