{"symbol":"et:1001","ticker":"AAPL","interval":"1d","candles":[{"t":1775433600000,"o":254.9,"h":262.1499,"l":254.79,"c":258.6001,"v":23731847.0},{"t":1775520000000,"o":258.6001,"h":258.7,"l":245.71,"c":252.92,"v":47835746.0},{"t":1775606400000,"o":252.92,"h":260.11,"l":252.92,"c":258.71,"v":30808921.0},{"t":1775692800000,"o":258.71,"h":261.0,"l":256.0701,"c":259.97,"v":23499692.0},{"t":1775779200000,"o":259.97,"h":262.1401,"l":258.3999,"c":260.45,"v":14341631.0},{"t":1776038400000,"o":258.1,"h":260.04,"l":256.6899,"c":259.27,"v":27880754.0},{"t":1776124800000,"o":259.1699,"h":261.8999,"l":257.1899,"c":258.6101,"v":39389131.0},{"t":1776211200000,"o":258.6201,"h":266.54,"l":257.8301,"c":266.45,"v":37035527.0},{"t":1776297600000,"o":266.46,"h":268.73,"l":261.26,"c":263.6499,"v":33631900.0},{"t":1776384000000,"o":263.6499,"h":272.29,"l":263.5,"c":270.23,"v":28885959.0},{"t":1776643200000,"o":269.61,"h":274.25,"l":267.6699,"c":270.75,"v":27638882.0},{"t":1776729600000,"o":270.75,"h":272.7,"l":265.41,"c":267.18,"v":37744657.0},{"t":1776816000000,"o":267.18,"h":273.72,"l":266.85,"c":272.35,"v":31829617.0},{"t":1776902400000,"o":272.35,"h":275.72,"l":271.02,"c":271.8,"v":24614084.0},{"t":1776988800000,"o":271.8,"h":273.4,"l":269.65,"c":270.99,"v":17441107.0},{"t":1777248000000,"o":270.5,"h":271.16,"l":265.1,"c":267.45,"v":31863741.0},{"t":1777334400000,"o":267.45,"h":273.17,"l":266.81,"c":269.9,"v":30687788.0},{"t":1777420800000,"o":269.9,"h":271.03,"l":267.05,"c":269.75,"v":23072511.0},{"t":1777507200000,"o":269.75,"h":275.88,"l":267.77,"c":270.15,"v":69576541.0},{"t":1777593600000,"o":270.13,"h":287.19,"l":268.11,"c":280.2,"v":51379883.0},{"t":1777852800000,"o":279.52,"h":280.13,"l":274.87,"c":276.42,"v":36509116.0},{"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":50713050.0},{"t":1781049600000,"o":291.04,"h":294.73,"l":287.38,"c":291.81,"v":36776157.0},{"t":1781136000000,"o":291.81,"h":296.96,"l":289.6,"c":296.06,"v":18428601.0}],"ts":1781206879,"ts_utc":"2026-06-11T19:41:19Z","source":"etoro"}