{"symbol":"et:1001","ticker":"AAPL","interval":"1d","candles":[{"t":1788220800000,"o":316.85,"h":327.2,"l":314.74,"c":324.82,"v":39724224.0},{"t":1788307200000,"o":324.82,"h":328.0,"l":323.53,"c":324.94,"v":24742403.0},{"t":1788393600000,"o":324.94,"h":330.78,"l":323.33,"c":327.94,"v":28169022.0},{"t":1788480000000,"o":327.93,"h":328.85,"l":317.86,"c":319.77,"v":20889808.0},{"t":1788825600000,"o":319.64,"h":319.65,"l":314.91,"c":316.3,"v":27404517.0},{"t":1788912000000,"o":316.3,"h":319.05,"l":310.02,"c":315.9,"v":47668414.0},{"t":1788998400000,"o":315.9,"h":326.7,"l":315.85,"c":325.9,"v":53636973.0},{"t":1789084800000,"o":325.9,"h":336.17,"l":324.68,"c":332.18,"v":27963981.0},{"t":1789344000000,"o":331.04,"h":335.49,"l":328.31,"c":332.9,"v":28939811.0},{"t":1789430400000,"o":332.83,"h":332.95,"l":328.44,"c":331.72,"v":25042888.0},{"t":1789516800000,"o":331.72,"h":335.43,"l":330.64,"c":332.3,"v":27438176.0},{"t":1789603200000,"o":332.33,"h":338.29,"l":330.18,"c":336.72,"v":28361336.0},{"t":1789689600000,"o":336.72,"h":338.9,"l":332.52,"c":335.93,"v":25812237.0},{"t":1789948800000,"o":335.36,"h":339.62,"l":333.05,"c":338.61,"v":27025200.0},{"t":1790035200000,"o":338.61,"h":345.21,"l":338.19,"c":339.85,"v":31082845.0},{"t":1790121600000,"o":339.85,"h":344.17,"l":335.63,"c":336.83,"v":24401582.0},{"t":1790208000000,"o":336.86,"h":338.88,"l":334.31,"c":335.76,"v":18851116.0},{"t":1790294400000,"o":335.76,"h":341.66,"l":334.53,"c":341.02,"v":15233183.0},{"t":1790553600000,"o":339.64,"h":342.96,"l":338.03,"c":338.33,"v":25880369.0},{"t":1790640000000,"o":338.35,"h":338.7,"l":328.78,"c":329.66,"v":28992825.0},{"t":1790726400000,"o":329.64,"h":339.41,"l":328.75,"c":332.7,"v":40852427.0},{"t":1790812800000,"o":332.75,"h":334.69,"l":325.81,"c":330.01,"v":26888565.0},{"t":1790899200000,"o":330.05,"h":334.51,"l":330.01,"c":333.59,"v":16592859.0},{"t":1791158400000,"o":333.48,"h":336.15,"l":331.5,"c":332.81,"v":28110256.0},{"t":1791244800000,"o":332.81,"h":334.37,"l":330.62,"c":333.56,"v":24326381.0},{"t":1791331200000,"o":333.56,"h":338.38,"l":332.79,"c":336.41,"v":25781622.0},{"t":1791417600000,"o":336.45,"h":341.56,"l":335.83,"c":340.26,"v":28387815.0},{"t":1791504000000,"o":340.26,"h":340.7,"l":330.69,"c":336.47,"v":22540747.0},{"t":1791763200000,"o":336.91,"h":342.6,"l":336.6,"c":340.71,"v":20369359.0},{"t":1791849600000,"o":340.71,"h":348.06,"l":340.3,"c":340.57,"v":30132650.0},{"t":1791936000000,"o":340.5,"h":347.05,"l":340.01,"c":342.96,"v":37843557.0},{"t":1792022400000,"o":342.96,"h":347.8,"l":341.6,"c":341.7,"v":30403067.0},{"t":1792108800000,"o":341.7,"h":350.03,"l":340.47,"c":343.66,"v":31684815.0},{"t":1792368000000,"o":344.3,"h":345.93,"l":339.97,"c":342.72,"v":27796039.0},{"t":1792454400000,"o":342.81,"h":343.62,"l":337.01,"c":339.63,"v":27361657.0},{"t":1792540800000,"o":339.58,"h":345.2,"l":335.49,"c":343.56,"v":28916156.0},{"t":1792627200000,"o":343.56,"h":348.47,"l":342.27,"c":347.99,"v":36597382.0},{"t":1792713600000,"o":347.99,"h":351.64,"l":345.15,"c":347.59,"v":17687160.0},{"t":1792972800000,"o":346.86,"h":347.06,"l":341.02,"c":343.92,"v":34530700.0},{"t":1793059200000,"o":343.92,"h":347.74,"l":342.0,"c":347.11,"v":30717363.0},{"t":1793145600000,"o":347.11,"h":347.39,"l":343.54,"c":345.6,"v":27170801.0},{"t":1793232000000,"o":345.6,"h":352.4,"l":344.14,"c":350.68,"v":31515815.0},{"t":1793318400000,"o":350.79,"h":352.42,"l":341.34,"c":344.62,"v":29032763.0},{"t":1793577600000,"o":344.0,"h":345.72,"l":331.97,"c":338.31,"v":44470251.0},{"t":1793664000000,"o":338.74,"h":344.25,"l":321.71,"c":330.21,"v":44470251.0},{"t":1793750400000,"o":330.21,"h":354.45,"l":326.8,"c":349.74,"v":18983992.0},{"t":1793836800000,"o":349.74,"h":355.25,"l":341.29,"c":341.29,"v":18983992.0},{"t":1793923200000,"o":341.41,"h":345.25,"l":341.21,"c":341.5,"v":0.0}],"ts":1793946935,"ts_utc":"2026-11-06T06:35:35Z","source":"etoro"}