{"symbol":"et:1001","ticker":"AAPL","interval":"1d","candles":[{"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":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":306.76,"v":18032453.0}],"ts":1786383850,"ts_utc":"2026-08-10T17:44:10Z","source":"etoro"}