{"symbol":"et:1001","ticker":"AAPL","interval":"1d","candles":[{"t":1777939200000,"o":276.42,"h":284.51,"l":275.2,"c":283.19,"v":37603298.0},{"t":1778025600000,"o":283.11,"h":287.88,"l":280.8,"c":287.42,"v":45106368.0},{"t":1778112000000,"o":287.42,"h":292.09,"l":285.79,"c":286.88,"v":33156948.0},{"t":1778198400000,"o":286.85,"h":294.74,"l":286.71,"c":293.3,"v":27560500.0},{"t":1778457600000,"o":292.38,"h":294.16,"l":290.22,"c":292.58,"v":30614257.0},{"t":1778544000000,"o":292.58,"h":295.2,"l":291.16,"c":294.37,"v":37918463.0},{"t":1778630400000,"o":294.36,"h":300.9,"l":293.05,"c":298.73,"v":39921685.0},{"t":1778716800000,"o":298.73,"h":301.0,"l":295.45,"c":297.86,"v":27955165.0},{"t":1778803200000,"o":298.02,"h":303.18,"l":293.88,"c":300.35,"v":24634043.0},{"t":1779062400000,"o":299.43,"h":301.07,"l":294.9,"c":297.45,"v":24374545.0},{"t":1779148800000,"o":297.45,"h":300.46,"l":294.86,"c":298.55,"v":33176456.0},{"t":1779235200000,"o":298.55,"h":302.79,"l":297.0,"c":301.55,"v":29317445.0},{"t":1779321600000,"o":301.55,"h":305.53,"l":300.01,"c":304.43,"v":34706927.0},{"t":1779408000000,"o":304.42,"h":311.37,"l":304.39,"c":309.32,"v":19676172.0},{"t":1779753600000,"o":310.5,"h":311.8,"l":307.67,"c":308.5,"v":34636358.0},{"t":1779840000000,"o":308.5,"h":313.23,"l":307.21,"c":310.58,"v":31826134.0},{"t":1779926400000,"o":310.72,"h":312.65,"l":309.01,"c":312.2,"v":37104807.0},{"t":1780012800000,"o":312.2,"h":314.99,"l":309.52,"c":311.93,"v":21110305.0},{"t":1780272000000,"o":310.05,"h":311.56,"l":305.07,"c":306.47,"v":35807769.0},{"t":1780358400000,"o":306.62,"h":315.43,"l":304.86,"c":314.86,"v":34760070.0},{"t":1780444800000,"o":314.86,"h":316.88,"l":308.85,"c":311.29,"v":36159942.0},{"t":1780531200000,"o":311.29,"h":314.7,"l":309.66,"c":311.11,"v":36125964.0},{"t":1780617600000,"o":311.11,"h":315.13,"l":307.16,"c":307.92,"v":28952269.0},{"t":1780876800000,"o":307.97,"h":317.3,"l":300.37,"c":300.53,"v":55898451.0},{"t":1780963200000,"o":300.53,"h":302.14,"l":287.85,"c":291.01,"v":51101513.0},{"t":1781049600000,"o":291.04,"h":294.73,"l":287.38,"c":291.81,"v":36909009.0},{"t":1781136000000,"o":291.81,"h":296.96,"l":289.6,"c":295.65,"v":32247136.0},{"t":1781222400000,"o":295.65,"h":297.0,"l":289.62,"c":291.22,"v":19930104.0},{"t":1781481600000,"o":292.0,"h":297.76,"l":291.0,"c":296.03,"v":34769261.0},{"t":1781568000000,"o":296.03,"h":300.44,"l":294.0,"c":298.75,"v":29466702.0},{"t":1781654400000,"o":298.75,"h":301.81,"l":294.37,"c":295.73,"v":32176771.0},{"t":1781740800000,"o":295.76,"h":300.56,"l":295.63,"c":297.59,"v":62010197.0},{"t":1781827200000,"o":297.66,"h":298.21,"l":297.0,"c":297.1,"v":340248.0},{"t":1782086400000,"o":295.66,"h":302.41,"l":294.04,"c":296.5,"v":34127327.0},{"t":1782172800000,"o":296.5,"h":301.6,"l":293.75,"c":294.99,"v":39377344.0},{"t":1782259200000,"o":294.99,"h":299.67,"l":292.06,"c":293.15,"v":40537631.0},{"t":1782345600000,"o":293.2,"h":293.65,"l":273.77,"c":275.27,"v":73005369.0},{"t":1782432000000,"o":275.3,"h":285.92,"l":273.25,"c":284.16,"v":55931238.0},{"t":1782691200000,"o":283.96,"h":287.82,"l":279.86,"c":281.32,"v":46117241.0},{"t":1782777600000,"o":281.32,"h":289.87,"l":280.0,"c":289.1,"v":54690553.0},{"t":1782864000000,"o":288.97,"h":296.56,"l":288.29,"c":293.91,"v":36487882.0},{"t":1782950400000,"o":293.91,"h":309.41,"l":293.48,"c":307.93,"v":53399252.0},{"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":30138780.0},{"t":1783468800000,"o":311.0,"h":314.8,"l":307.06,"c":313.09,"v":30784511.0},{"t":1783555200000,"o":313.21,"h":316.5,"l":308.17,"c":315.4,"v":31597161.0},{"t":1783641600000,"o":315.4,"h":315.86,"l":314.6,"c":314.83,"v":16933.0}],"ts":1783661804,"ts_utc":"2026-07-10T05:36:44Z","source":"etoro"}