{"symbol":"et:1001","ticker":"AAPL","interval":"1d","candles":[{"t":1782950400000,"o":293.91,"h":309.41,"l":293.48,"c":307.93,"v":53487035.0},{"t":1783036800000,"o":307.93,"h":308.25,"l":307.8,"c":308.0,"v":149566.0},{"t":1783296000000,"o":306.25,"h":314.18,"l":305.08,"c":312.61,"v":38568188.0},{"t":1783382400000,"o":312.61,"h":315.69,"l":310.2,"c":311.0,"v":30635744.0},{"t":1783468800000,"o":311.0,"h":314.8,"l":307.06,"c":313.09,"v":31163114.0},{"t":1783555200000,"o":313.21,"h":316.5,"l":308.17,"c":315.4,"v":31659283.0},{"t":1783641600000,"o":315.4,"h":316.89,"l":312.23,"c":315.2,"v":15967221.0},{"t":1783900800000,"o":313.75,"h":323.4,"l":313.19,"c":317.08,"v":31853322.0},{"t":1783987200000,"o":317.08,"h":317.79,"l":312.02,"c":314.77,"v":27755073.0},{"t":1784073600000,"o":314.77,"h":328.67,"l":314.34,"c":327.47,"v":44043000.0},{"t":1784160000000,"o":327.49,"h":334.6,"l":326.33,"c":332.63,"v":45315949.0},{"t":1784246400000,"o":332.63,"h":339.1,"l":329.0,"c":333.88,"v":35834045.0},{"t":1784505600000,"o":334.66,"h":335.31,"l":323.67,"c":326.85,"v":38230569.0},{"t":1784592000000,"o":326.85,"h":329.54,"l":321.8,"c":325.2,"v":30105257.0},{"t":1784678400000,"o":325.28,"h":328.94,"l":323.35,"c":325.75,"v":28408264.0},{"t":1784764800000,"o":325.75,"h":326.06,"l":319.33,"c":320.54,"v":29443539.0},{"t":1784851200000,"o":320.5,"h":334.33,"l":319.67,"c":332.85,"v":25332341.0},{"t":1785110400000,"o":336.83,"h":339.53,"l":332.79,"c":336.28,"v":35299495.0},{"t":1785196800000,"o":336.28,"h":341.22,"l":335.6,"c":339.78,"v":37926373.0},{"t":1785283200000,"o":339.78,"h":344.54,"l":337.06,"c":338.97,"v":42114428.0},{"t":1785369600000,"o":338.97,"h":340.57,"l":317.64,"c":318.08,"v":48510699.0},{"t":1785456000000,"o":318.08,"h":320.59,"l":300.0,"c":309.88,"v":75381088.0},{"t":1785715200000,"o":308.31,"h":312.71,"l":302.55,"c":303.5,"v":53121635.0},{"t":1785801600000,"o":303.5,"h":311.5,"l":301.31,"c":311.0,"v":52903525.0},{"t":1785888000000,"o":311.0,"h":313.16,"l":305.05,"c":311.45,"v":35981133.0},{"t":1785974400000,"o":311.45,"h":316.23,"l":309.23,"c":311.66,"v":35011114.0},{"t":1786060800000,"o":311.66,"h":314.78,"l":310.57,"c":313.5,"v":18371280.0},{"t":1786320000000,"o":312.94,"h":313.74,"l":304.63,"c":307.4,"v":33130467.0},{"t":1786406400000,"o":307.4,"h":309.46,"l":302.83,"c":304.95,"v":28746342.0},{"t":1786492800000,"o":304.95,"h":305.6,"l":300.57,"c":301.98,"v":28267182.0},{"t":1786579200000,"o":301.98,"h":305.99,"l":301.31,"c":304.76,"v":30705171.0},{"t":1786665600000,"o":304.76,"h":307.43,"l":304.3,"c":305.85,"v":14223834.0},{"t":1786924800000,"o":305.3,"h":307.56,"l":302.93,"c":305.27,"v":29357764.0},{"t":1787011200000,"o":305.27,"h":311.47,"l":304.77,"c":309.66,"v":39782388.0},{"t":1787097600000,"o":309.66,"h":319.24,"l":307.55,"c":316.36,"v":36033295.0},{"t":1787184000000,"o":316.36,"h":320.09,"l":310.67,"c":311.96,"v":31197365.0},{"t":1787270400000,"o":311.93,"h":312.65,"l":307.01,"c":309.8,"v":22333682.0},{"t":1787529600000,"o":309.72,"h":313.33,"l":309.0,"c":310.79,"v":27155595.0},{"t":1787616000000,"o":310.77,"h":313.19,"l":307.95,"c":309.41,"v":20013484.0},{"t":1787702400000,"o":309.43,"h":315.39,"l":308.27,"c":313.31,"v":26358347.0},{"t":1787788800000,"o":313.26,"h":315.38,"l":309.4,"c":314.06,"v":24409629.0},{"t":1787875200000,"o":314.06,"h":322.34,"l":314.03,"c":319.69,"v":19247858.0},{"t":1788134400000,"o":318.56,"h":321.12,"l":313.04,"c":316.85,"v":32377690.0},{"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":28083332.0},{"t":1788480000000,"o":327.93,"h":328.85,"l":317.86,"c":319.77,"v":20501153.0},{"t":1788825600000,"o":319.64,"h":319.65,"l":318.08,"c":319.49,"v":83552.0}],"ts":1788842624,"ts_utc":"2026-09-08T04:43:44Z","source":"etoro"}