Intraday Data

GET https://api.marketstack.com/v2/intraday?symbols=AAPL

For customers with an active subscription to the Professional Plan, the marketstack API's intraday endpoint is also capable of providing real-time market data, updated every minute, every 5 minutes or every 10 minutes.

Request Params

RESPONSES

status: OK

{"pagination":{"limit":100,"offset":0,"count":100,"total":13676},"data":[{"open":247.04,"high":247.785,"low":245.785,"mid":245.82,"last_size":99,"bid_size":100,"bid_price":245.81,"ask_price":245.83,"ask_size":100,"last":245.82,"close":246.75,"volume":229391,"date":"2024-12-10T16:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":247.04,"high":247.785,"low":245.84,"mid":247.535,"last_size":80,"bid_size":200,"bid_price":247.52,"ask_price":247.55,"ask_size":100,"last":247.54,"close":246.75,"volume":134321,"date":"2024-12-10T15:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":241.83,"high":247.24,"low":241.75,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":246.75,"close":242.84,"volume":44649232,"date":"2024-12-10T02:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":241.865,"high":247.24,"low":241.75,"mid":246.38,"last_size":100,"bid_size":100,"bid_price":246.37,"ask_price":246.39,"ask_size":200,"last":246.37,"close":242.84,"volume":757796,"date":"2024-12-09T20:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":241.865,"high":247.24,"low":241.75,"mid":246.635,"last_size":39,"bid_size":100,"bid_price":246.56,"ask_price":246.71,"ask_size":179,"last":246.58,"close":242.84,"volume":688327,"date":"2024-12-09T19:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":241.865,"high":247.24,"low":241.75,"mid":245.1,"last_size":3,"bid_size":100,"bid_price":244,"ask_price":246.2,"ask_size":100,"last":246.19,"close":242.84,"volume":617538,"date":"2024-12-09T18:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":241.865,"high":247.23,"low":241.75,"mid":246.545,"last_size":16,"bid_size":154,"bid_price":246.46,"ask_price":246.63,"ask_size":119,"last":246.63,"close":242.84,"volume":497949,"date":"2024-12-09T17:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":241.865,"high":246.275,"low":241.75,"mid":246.62,"last_size":100,"bid_size":200,"bid_price":246.24,"ask_price":247,"ask_size":230,"last":246.25,"close":242.84,"volume":322709,"date":"2024-12-09T16:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":241.865,"high":244.15,"low":241.75,"mid":243.795,"last_size":11,"bid_size":201,"bid_price":243.7,"ask_price":243.89,"ask_size":100,"last":243.88,"close":242.84,"volume":109700,"date":"2024-12-09T15:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":242.905,"high":244.63,"low":242.08,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":242.84,"close":243.04,"volume":36870619,"date":"2024-12-07T02:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":242.955,"high":242.98,"low":242.88,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":null,"close":242.9,"volume":359,"date":"2024-12-06T20:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":242.88,"high":244.63,"low":242.095,"mid":243.605,"last_size":66,"bid_size":122,"bid_price":243.59,"ask_price":243.62,"ask_size":100,"last":243.615,"close":243.04,"volume":426673,"date":"2024-12-06T19:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":242.88,"high":244.63,"low":242.095,"mid":242.98,"last_size":100,"bid_size":200,"bid_price":242.97,"ask_price":242.99,"ask_size":100,"last":242.98,"close":243.04,"volume":369000,"date":"2024-12-06T18:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":242.88,"high":244.63,"low":242.095,"mid":243.67,"last_size":21,"bid_size":300,"bid_price":243.66,"ask_price":243.68,"ask_size":110,"last":243.68,"close":243.04,"volume":309045,"date":"2024-12-06T17:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":242.88,"high":244.63,"low":242.095,"mid":243.72,"last_size":100,"bid_size":100,"bid_price":243.7,"ask_price":243.74,"ask_size":200,"last":243.72,"close":243.04,"volume":229059,"date":"2024-12-06T16:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":242.88,"high":244.195,"low":242.095,"mid":243.725,"last_size":100,"bid_size":100,"bid_price":243.69,"ask_price":243.76,"ask_size":200,"last":243.74,"close":243.04,"volume":116358,"date":"2024-12-06T15:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":243.99,"high":244.54,"low":242.13,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":243.04,"close":243.01,"volume":40033878,"date":"2024-12-06T02:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":244.05,"high":244.54,"low":242.21,"mid":243.635,"last_size":100,"bid_size":200,"bid_price":243.27,"ask_price":244,"ask_size":182,"last":243.275,"close":243.01,"volume":486841,"date":"2024-12-05T19:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":244.05,"high":244.54,"low":242.21,"mid":242.995,"last_size":90,"bid_size":110,"bid_price":242.98,"ask_price":243.01,"ask_size":200,"last":242.98,"close":243.01,"volume":427845,"date":"2024-12-05T18:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":244.05,"high":244.54,"low":242.21,"mid":242.69,"last_size":21,"bid_size":100,"bid_price":242.68,"ask_price":242.7,"ask_size":100,"last":242.69,"close":243.01,"volume":283320,"date":"2024-12-05T17:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":244.05,"high":244.54,"low":242.21,"mid":239.975,"last_size":34,"bid_size":630,"bid_price":237.63,"ask_price":242.32,"ask_size":100,"last":242.32,"close":243.01,"volume":224060,"date":"2024-12-05T16:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":244.05,"high":244.54,"low":242.705,"mid":243.305,"last_size":5,"bid_size":110,"bid_price":243.28,"ask_price":243.33,"ask_size":300,"last":243.31,"close":243.01,"volume":100514,"date":"2024-12-05T15:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":242.87,"high":244.11,"low":241.25,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":243.01,"close":242.65,"volume":44383935,"date":"2024-12-05T02:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":242.905,"high":244.105,"low":241.26,"mid":242.9,"last_size":1500,"bid_size":100,"bid_price":242.89,"ask_price":242.91,"ask_size":100,"last":242.9,"close":242.65,"volume":571285,"date":"2024-12-04T20:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":242.905,"high":244.105,"low":241.26,"mid":240.625,"last_size":10,"bid_size":804,"bid_price":237.25,"ask_price":244,"ask_size":601,"last":242.66,"close":242.65,"volume":507961,"date":"2024-12-04T19:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":242.905,"high":244.105,"low":241.26,"mid":242.355,"last_size":2,"bid_size":200,"bid_price":242.34,"ask_price":242.37,"ask_size":200,"last":242.36,"close":242.65,"volume":448337,"date":"2024-12-04T18:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":242.905,"high":244.105,"low":242.115,"mid":242.375,"last_size":3,"bid_size":109,"bid_price":242.35,"ask_price":242.4,"ask_size":200,"last":242.36,"close":242.65,"volume":359608,"date":"2024-12-04T17:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":242.905,"high":244.105,"low":242.52,"mid":244.105,"last_size":20,"bid_size":400,"bid_price":243.71,"ask_price":244.5,"ask_size":183,"last":243.715,"close":242.65,"volume":261581,"date":"2024-12-04T16:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":242.905,"high":243.875,"low":242.52,"mid":243.34,"last_size":4,"bid_size":200,"bid_price":243.32,"ask_price":243.36,"ask_size":200,"last":243.36,"close":242.65,"volume":83757,"date":"2024-12-04T15:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":239.81,"high":242.76,"low":238.9,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":242.65,"close":239.59,"volume":38861017,"date":"2024-12-04T02:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":239.865,"high":241.82,"low":238.945,"mid":241.755,"last_size":100,"bid_size":200,"bid_price":241.74,"ask_price":241.77,"ask_size":100,"last":241.755,"close":239.59,"volume":550721,"date":"2024-12-03T19:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":239.865,"high":241.695,"low":238.945,"mid":241.615,"last_size":1,"bid_size":100,"bid_price":241.6,"ask_price":241.63,"ask_size":200,"last":241.615,"close":239.59,"volume":470117,"date":"2024-12-03T18:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":239.865,"high":241.535,"low":238.945,"mid":241.71,"last_size":4,"bid_size":100,"bid_price":241.47,"ask_price":241.95,"ask_size":108,"last":241.48,"close":239.59,"volume":408887,"date":"2024-12-03T17:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":239.865,"high":241.36,"low":238.945,"mid":235.775,"last_size":100,"bid_size":188,"bid_price":230.5,"ask_price":241.05,"ask_size":300,"last":241.04,"close":239.59,"volume":293130,"date":"2024-12-03T16:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":239.865,"high":241.065,"low":238.945,"mid":240.87,"last_size":20,"bid_size":100,"bid_price":240.8,"ask_price":240.94,"ask_size":100,"last":240.93,"close":239.59,"volume":118903,"date":"2024-12-03T15:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":237.27,"high":240.79,"low":237.16,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":239.59,"close":237.33,"volume":48137103,"date":"2024-12-03T02:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":237.32,"high":240.78,"low":237.165,"mid":240.105,"last_size":13,"bid_size":100,"bid_price":239.71,"ask_price":240.5,"ask_size":100,"last":239.69,"close":237.33,"volume":547161,"date":"2024-12-02T20:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":237.32,"high":240.78,"low":237.165,"mid":239.11,"last_size":2,"bid_size":100,"bid_price":239.1,"ask_price":239.12,"ask_size":100,"last":239.11,"close":237.33,"volume":506489,"date":"2024-12-02T19:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":237.32,"high":240.78,"low":237.165,"mid":239.09,"last_size":2,"bid_size":2304,"bid_price":238.75,"ask_price":239.43,"ask_size":100,"last":239.46,"close":237.33,"volume":451893,"date":"2024-12-02T18:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":237.32,"high":240.78,"low":237.165,"mid":240.3,"last_size":10,"bid_size":100,"bid_price":240.1,"ask_price":240.5,"ask_size":102,"last":240.1,"close":237.33,"volume":386929,"date":"2024-12-02T17:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":237.32,"high":240.78,"low":237.165,"mid":239.95,"last_size":100,"bid_size":100,"bid_price":239.94,"ask_price":239.96,"ask_size":100,"last":240.07,"close":237.33,"volume":278342,"date":"2024-12-02T16:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":237.32,"high":239.585,"low":237.165,"mid":239.2,"last_size":100,"bid_size":100,"bid_price":239.19,"ask_price":239.21,"ask_size":100,"last":239.22,"close":237.33,"volume":105162,"date":"2024-12-02T15:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":234.81,"high":237.81,"low":233.97,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":237.33,"close":234.93,"volume":28481377,"date":"2024-11-30T02:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":237.39,"high":237.39,"low":237.39,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":null,"close":237.39,"volume":null,"date":"2024-11-29T20:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":237.39,"high":237.39,"low":237.39,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":null,"close":237.39,"volume":null,"date":"2024-11-29T19:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":237.39,"high":237.39,"low":237.39,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":null,"close":237.39,"volume":null,"date":"2024-11-29T18:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":234.825,"high":237.135,"low":233.97,"mid":236.985,"last_size":100,"bid_size":100,"bid_price":236.97,"ask_price":237,"ask_size":300,"last":237,"close":234.93,"volume":346577,"date":"2024-11-29T17:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":234.825,"high":235.89,"low":233.97,"mid":235.82,"last_size":7,"bid_size":100,"bid_price":235.81,"ask_price":235.83,"ask_size":100,"last":235.825,"close":234.93,"volume":200529,"date":"2024-11-29T16:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":234.825,"high":235.785,"low":233.97,"mid":236.315,"last_size":100,"bid_size":100,"bid_price":235.63,"ask_price":237,"ask_size":260,"last":235.635,"close":234.93,"volume":78701,"date":"2024-11-29T15:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":234.465,"high":235.69,"low":233.8101,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":234.93,"close":235.06,"volume":33498439,"date":"2024-11-28T02:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":235.07,"high":235.125,"low":235.02,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":null,"close":235.05,"volume":804,"date":"2024-11-27T20:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":234.68,"high":235.69,"low":233.815,"mid":233.625,"last_size":200,"bid_size":100,"bid_price":232.32,"ask_price":234.93,"ask_size":100,"last":234.93,"close":235.06,"volume":317184,"date":"2024-11-27T19:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":234.68,"high":235.69,"low":233.815,"mid":234.715,"last_size":1,"bid_size":100,"bid_price":234.69,"ask_price":234.74,"ask_size":200,"last":234.725,"close":235.06,"volume":286114,"date":"2024-11-27T18:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":234.68,"high":235.69,"low":233.815,"mid":234.28,"last_size":90,"bid_size":200,"bid_price":234.25,"ask_price":234.31,"ask_size":100,"last":234.25,"close":235.06,"volume":250627,"date":"2024-11-27T17:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":234.68,"high":235.69,"low":233.815,"mid":234.68,"last_size":100,"bid_size":100,"bid_price":234.65,"ask_price":234.71,"ask_size":100,"last":234.61,"close":235.06,"volume":181917,"date":"2024-11-27T16:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":234.68,"high":235.65,"low":233.815,"mid":234.2,"last_size":99,"bid_size":100,"bid_price":234.15,"ask_price":234.25,"ask_size":100,"last":234.15,"close":235.06,"volume":62766,"date":"2024-11-27T15:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":233.33,"high":235.57,"low":233.33,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":235.06,"close":232.87,"volume":45986189,"date":"2024-11-27T02:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":233.37,"high":235.58,"low":233.37,"mid":227.75,"last_size":3,"bid_size":116,"bid_price":220,"ask_price":235.5,"ask_size":129,"last":235.02,"close":232.87,"volume":440490,"date":"2024-11-26T19:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":233.37,"high":235.58,"low":233.37,"mid":235.005,"last_size":56,"bid_size":100,"bid_price":235,"ask_price":235.01,"ask_size":100,"last":234.99,"close":232.87,"volume":345546,"date":"2024-11-26T17:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":233.37,"high":235.58,"low":233.37,"mid":235.29,"last_size":33,"bid_size":200,"bid_price":235.28,"ask_price":235.3,"ask_size":200,"last":235.27,"close":232.87,"volume":268030,"date":"2024-11-26T16:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":233.37,"high":235.435,"low":233.37,"mid":234.665,"last_size":100,"bid_size":100,"bid_price":234.64,"ask_price":234.69,"ask_size":100,"last":234.66,"close":232.87,"volume":138546,"date":"2024-11-26T15:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":231.46,"high":233.245,"low":229.74,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":232.87,"close":229.87,"volume":90152832,"date":"2024-11-26T02:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":231.34,"high":233.25,"low":229.74,"mid":230.63,"last_size":100,"bid_size":100,"bid_price":230.61,"ask_price":230.65,"ask_size":100,"last":230.62,"close":229.87,"volume":459114,"date":"2024-11-25T20:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":231.34,"high":233.25,"low":229.74,"mid":230.35,"last_size":9,"bid_size":100,"bid_price":230.34,"ask_price":230.36,"ask_size":100,"last":230.35,"close":229.87,"volume":408287,"date":"2024-11-25T19:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":231.34,"high":233.25,"low":229.74,"mid":228.06,"last_size":10,"bid_size":100,"bid_price":226,"ask_price":230.12,"ask_size":300,"last":230.105,"close":229.87,"volume":334186,"date":"2024-11-25T18:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":231.34,"high":233.25,"low":230.835,"mid":230.915,"last_size":1,"bid_size":100,"bid_price":230.9,"ask_price":230.93,"ask_size":200,"last":230.92,"close":229.87,"volume":237094,"date":"2024-11-25T17:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":231.34,"high":233.25,"low":231.33,"mid":231.89,"last_size":5,"bid_size":120,"bid_price":231.86,"ask_price":231.92,"ask_size":119,"last":231.88,"close":229.87,"volume":167077,"date":"2024-11-25T16:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":231.34,"high":233.25,"low":231.33,"mid":232.36,"last_size":80,"bid_size":100,"bid_price":232.34,"ask_price":232.38,"ask_size":100,"last":232.34,"close":229.87,"volume":95243,"date":"2024-11-25T15:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":228.06,"high":230.7199,"low":228.06,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":229.87,"close":228.52,"volume":38168252,"date":"2024-11-23T02:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":228.15,"high":230.755,"low":228.15,"mid":229.47,"last_size":2,"bid_size":100,"bid_price":229.46,"ask_price":229.48,"ask_size":100,"last":229.46,"close":228.52,"volume":516421,"date":"2024-11-22T20:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":229.86,"high":229.875,"low":229.8,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":null,"close":229.825,"volume":282,"date":"2024-11-22T19:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":228.15,"high":230.52,"low":228.15,"mid":230.49,"last_size":100,"bid_size":100,"bid_price":230.48,"ask_price":230.5,"ask_size":100,"last":230.47,"close":228.52,"volume":359043,"date":"2024-11-22T18:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":228.15,"high":230.125,"low":228.15,"mid":229.585,"last_size":100,"bid_size":100,"bid_price":229.57,"ask_price":229.6,"ask_size":116,"last":229.59,"close":228.52,"volume":258699,"date":"2024-11-22T17:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":228.15,"high":230.125,"low":228.15,"mid":229.615,"last_size":100,"bid_size":100,"bid_price":229.58,"ask_price":229.65,"ask_size":100,"last":229.61,"close":228.52,"volume":190830,"date":"2024-11-22T16:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":228.15,"high":230.125,"low":228.15,"mid":230.265,"last_size":100,"bid_size":100,"bid_price":229.7,"ask_price":230.83,"ask_size":310,"last":229.71,"close":228.52,"volume":120077,"date":"2024-11-22T15:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":228.88,"high":230.155,"low":225.7103,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":228.52,"close":229,"volume":42108327,"date":"2024-11-22T02:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":229.38,"high":229.505,"low":229.345,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":null,"close":229.485,"volume":671,"date":"2024-11-21T20:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":228.65,"high":230.155,"low":225.745,"mid":229.545,"last_size":9,"bid_size":100,"bid_price":229.54,"ask_price":229.55,"ask_size":100,"last":229.55,"close":229,"volume":591868,"date":"2024-11-21T19:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":228.65,"high":230.155,"low":225.745,"mid":229.84,"last_size":1,"bid_size":100,"bid_price":229.82,"ask_price":229.86,"ask_size":300,"last":229.85,"close":229,"volume":514316,"date":"2024-11-21T18:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":228.65,"high":229.925,"low":225.745,"mid":227.9,"last_size":14,"bid_size":100,"bid_price":226.94,"ask_price":228.86,"ask_size":200,"last":228.85,"close":229,"volume":429455,"date":"2024-11-21T17:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":228.65,"high":229.925,"low":225.745,"mid":228.555,"last_size":3,"bid_size":100,"bid_price":228.53,"ask_price":228.58,"ask_size":197,"last":228.54,"close":229,"volume":286300,"date":"2024-11-21T16:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":228.65,"high":229.925,"low":226.67,"mid":225.985,"last_size":9,"bid_size":100,"bid_price":225.3,"ask_price":226.67,"ask_size":100,"last":226.68,"close":229,"volume":79171,"date":"2024-11-21T15:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":228.06,"high":229.93,"low":225.89,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":229,"close":228.28,"volume":35169566,"date":"2024-11-21T02:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":227.395,"high":227.44,"low":227.315,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":null,"close":227.35,"volume":1588,"date":"2024-11-20T20:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":228.07,"high":229.92,"low":225.895,"mid":226.8,"last_size":100,"bid_size":100,"bid_price":226.78,"ask_price":226.82,"ask_size":200,"last":226.875,"close":228.28,"volume":303277,"date":"2024-11-20T19:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":228.07,"high":229.92,"low":225.895,"mid":226.025,"last_size":100,"bid_size":200,"bid_price":225,"ask_price":227.05,"ask_size":100,"last":227.04,"close":228.28,"volume":272547,"date":"2024-11-20T18:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":228.07,"high":229.92,"low":225.895,"mid":227.495,"last_size":100,"bid_size":400,"bid_price":227.48,"ask_price":227.51,"ask_size":100,"last":227.47,"close":228.28,"volume":249543,"date":"2024-11-20T17:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":228.07,"high":229.92,"low":226.36,"mid":224.555,"last_size":35,"bid_size":3800,"bid_price":222,"ask_price":227.11,"ask_size":100,"last":227.13,"close":228.28,"volume":173654,"date":"2024-11-20T16:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":228.07,"high":229.92,"low":227.585,"mid":227.915,"last_size":5,"bid_size":100,"bid_price":227.9,"ask_price":227.93,"ask_size":200,"last":227.84,"close":228.28,"volume":86824,"date":"2024-11-20T15:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":226.98,"high":230.16,"low":226.66,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":228.28,"close":228.02,"volume":36211774,"date":"2024-11-20T02:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":226.785,"high":230.175,"low":226.73,"mid":228.845,"last_size":8,"bid_size":100,"bid_price":228.83,"ask_price":228.86,"ask_size":100,"last":228.83,"close":228.02,"volume":349958,"date":"2024-11-19T20:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":226.785,"high":230.175,"low":226.73,"mid":229.93,"last_size":14,"bid_size":100,"bid_price":229.91,"ask_price":229.95,"ask_size":100,"last":229.92,"close":228.02,"volume":279780,"date":"2024-11-19T19:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":226.785,"high":230.175,"low":226.73,"mid":229.315,"last_size":30,"bid_size":200,"bid_price":229.3,"ask_price":229.33,"ask_size":100,"last":229.325,"close":228.02,"volume":242298,"date":"2024-11-19T18:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":226.785,"high":229.68,"low":226.73,"mid":229.285,"last_size":1,"bid_size":200,"bid_price":229.27,"ask_price":229.3,"ask_size":100,"last":229.26,"close":228.02,"volume":193136,"date":"2024-11-19T17:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":226.785,"high":228.545,"low":226.73,"mid":228.11,"last_size":5,"bid_size":300,"bid_price":228.09,"ask_price":228.13,"ask_size":100,"last":228.09,"close":228.02,"volume":63105,"date":"2024-11-19T15:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":225.25,"high":229.74,"low":225.17,"mid":null,"last_size":null,"bid_size":null,"bid_price":null,"ask_price":null,"ask_size":null,"last":228.02,"close":225,"volume":44686020,"date":"2024-11-19T02:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":225.3,"high":229.735,"low":225.17,"mid":228.795,"last_size":12,"bid_size":200,"bid_price":228.78,"ask_price":228.81,"ask_size":200,"last":228.8,"close":225,"volume":515695,"date":"2024-11-18T20:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":225.3,"high":229.735,"low":225.17,"mid":229.435,"last_size":50,"bid_size":100,"bid_price":229.42,"ask_price":229.45,"ask_size":211,"last":229.42,"close":225,"volume":471029,"date":"2024-11-18T19:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":225.3,"high":229.72,"low":225.17,"mid":229.845,"last_size":100,"bid_size":160,"bid_price":229.69,"ask_price":230,"ask_size":101,"last":229.7,"close":225,"volume":419612,"date":"2024-11-18T18:00:00+0000","symbol":"AAPL","exchange":"IEXG"},{"open":225.3,"high":229.205,"low":225.17,"mid":228.58,"last_size":8,"bid_size":200,"bid_price":228.57,"ask_price":228.59,"ask_size":100,"last":228.54,"close":225,"volume":364876,"date":"2024-11-18T17:00:00+0000","symbol":"AAPL","exchange":"IEXG"}]}