{"symbol":"et:1001","ticker":"AAPL","interval":"1d","candles":[{"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":314.91,"c":316.3,"v":27404517.0},{"t":1788912000000,"o":316.3,"h":319.05,"l":310.02,"c":315.9,"v":47668563.0},{"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":28939840.0},{"t":1789430400000,"o":332.83,"h":332.95,"l":328.44,"c":331.72,"v":24522020.0},{"t":1789516800000,"o":331.72,"h":335.43,"l":330.64,"c":332.3,"v":27134777.0},{"t":1789603200000,"o":332.33,"h":338.29,"l":330.18,"c":336.72,"v":28295914.0},{"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":24316066.0},{"t":1790208000000,"o":336.86,"h":338.88,"l":334.31,"c":335.76,"v":18711748.0},{"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":25880368.0},{"t":1790640000000,"o":338.35,"h":338.7,"l":328.78,"c":329.66,"v":28659897.0},{"t":1790726400000,"o":329.64,"h":339.41,"l":328.75,"c":332.7,"v":40184777.0},{"t":1790812800000,"o":332.75,"h":334.69,"l":325.81,"c":330.01,"v":26807243.0},{"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":24282392.0},{"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":27633382.0},{"t":1791504000000,"o":340.26,"h":340.7,"l":340.0,"c":340.25,"v":11952.0}],"ts":1791521279,"ts_utc":"2026-10-09T04:47:59Z","source":"etoro"}