{"provider":"neon","symbol":"C","range":"1y","bars":[{"symbol":"C","datetime":"2025-05-29","open":75.6,"high":75.72,"low":74.68,"close":75.53,"volume":11879200},{"symbol":"C","datetime":"2025-05-30","open":75.31,"high":75.52,"low":74.48,"close":75.32,"volume":12512200},{"symbol":"C","datetime":"2025-06-02","open":75.16,"high":75.9,"low":74.3,"close":75.8,"volume":9073400},{"symbol":"C","datetime":"2025-06-03","open":75.63,"high":76.74,"low":75.44,"close":76.53,"volume":9802600},{"symbol":"C","datetime":"2025-06-04","open":76.5,"high":77.58,"low":76.35,"close":76.4,"volume":10119600},{"symbol":"C","datetime":"2025-06-05","open":76.61,"high":77.27,"low":75.66,"close":76.67,"volume":14760500},{"symbol":"C","datetime":"2025-06-06","open":77.71,"high":78.41,"low":77.48,"close":78.26,"volume":11515200},{"symbol":"C","datetime":"2025-06-09","open":78.6,"high":78.91,"low":78.11,"close":78.17,"volume":9288000},{"symbol":"C","datetime":"2025-06-10","open":77.83,"high":78.32,"low":77.52,"close":78.029999,"volume":10942400},{"symbol":"C","datetime":"2025-06-11","open":78.2,"high":78.92,"low":77.86,"close":78.38,"volume":9030500},{"symbol":"C","datetime":"2025-06-12","open":77.8,"high":78.26,"low":77.34,"close":78.23,"volume":6739700},{"symbol":"C","datetime":"2025-06-13","open":77.040001,"high":77.23,"low":76.11,"close":76.36,"volume":11987200},{"symbol":"C","datetime":"2025-06-16","open":77.13,"high":78.3,"low":76.95,"close":78.07,"volume":10396600},{"symbol":"C","datetime":"2025-06-17","open":77.5,"high":77.99,"low":77.11,"close":77.36,"volume":8078600},{"symbol":"C","datetime":"2025-06-18","open":77.4,"high":78.97,"low":77.26,"close":78.35,"volume":14866100},{"symbol":"C","datetime":"2025-06-20","open":78.88,"high":79.27,"low":78.33,"close":78.45,"volume":17336500},{"symbol":"C","datetime":"2025-06-23","open":78.37,"high":79.45,"low":77.51,"close":79.36,"volume":12007200},{"symbol":"C","datetime":"2025-06-24","open":80,"high":81.45,"low":79.88,"close":81.14,"volume":18393000},{"symbol":"C","datetime":"2025-06-25","open":81.14,"high":82.71,"low":81.080002,"close":82.63,"volume":13221900},{"symbol":"C","datetime":"2025-06-26","open":82.67,"high":84.79,"low":82.67,"close":84.37,"volume":18600500},{"symbol":"C","datetime":"2025-06-27","open":84.49,"high":84.57,"low":83.81,"close":84.38,"volume":21872400},{"symbol":"C","datetime":"2025-06-30","open":84.9,"high":85.44,"low":84.61,"close":85.12,"volume":18035200},{"symbol":"C","datetime":"2025-07-01","open":85,"high":86.48,"low":84.77,"close":86.27,"volume":17088900},{"symbol":"C","datetime":"2025-07-02","open":86.49,"high":86.93,"low":85.46,"close":86.76,"volume":13420200},{"symbol":"C","datetime":"2025-07-03","open":87.13,"high":88.8,"low":86.85,"close":88.72,"volume":13229900},{"symbol":"C","datetime":"2025-07-07","open":88.13,"high":88.83,"low":87.14,"close":87.6,"volume":12407300},{"symbol":"C","datetime":"2025-07-08","open":87.61,"high":87.79,"low":85.48,"close":85.57,"volume":18075600},{"symbol":"C","datetime":"2025-07-09","open":86.64,"high":86.64,"low":85.59,"close":85.79,"volume":9929400},{"symbol":"C","datetime":"2025-07-10","open":85.83,"high":87.080002,"low":85.76,"close":87.080002,"volume":9586100},{"symbol":"C","datetime":"2025-07-11","open":85.92,"high":86.96,"low":85.62,"close":86.73,"volume":10256000},{"symbol":"C","datetime":"2025-07-14","open":86.48,"high":87.53,"low":86.22,"close":87.5,"volume":13450800},{"symbol":"C","datetime":"2025-07-15","open":88.65,"high":91.8,"low":88.12,"close":90.72,"volume":39270900},{"symbol":"C","datetime":"2025-07-16","open":91.48,"high":91.62,"low":88.23,"close":90.019997,"volume":23321000},{"symbol":"C","datetime":"2025-07-17","open":90.13,"high":93.2,"low":89.88,"close":93.089996,"volume":23949200},{"symbol":"C","datetime":"2025-07-18","open":93.15,"high":93.8,"low":92.74,"close":93.45,"volume":16603700},{"symbol":"C","datetime":"2025-07-21","open":93.59,"high":94.080002,"low":92.53,"close":92.65,"volume":11894500},{"symbol":"C","datetime":"2025-07-22","open":93.57,"high":94.48,"low":92.72,"close":94,"volume":15282600},{"symbol":"C","datetime":"2025-07-23","open":94.5,"high":95.99,"low":94.48,"close":95.99,"volume":22339800},{"symbol":"C","datetime":"2025-07-24","open":96.29,"high":96.91,"low":95.3,"close":95.39,"volume":15644400},{"symbol":"C","datetime":"2025-07-25","open":95.39,"high":96.19,"low":94.43,"close":96.07,"volume":13543400},{"symbol":"C","datetime":"2025-07-28","open":96.07,"high":96.2,"low":95.07,"close":95.55,"volume":19370700},{"symbol":"C","datetime":"2025-07-29","open":96,"high":96.11,"low":94.36,"close":94.48,"volume":13169900},{"symbol":"C","datetime":"2025-07-30","open":94.9,"high":95.99,"low":94.58,"close":95.81,"volume":13998000},{"symbol":"C","datetime":"2025-07-31","open":95.47,"high":96.15,"low":93.55,"close":93.7,"volume":14638800},{"symbol":"C","datetime":"2025-08-01","open":91.85,"high":92.029999,"low":87.94,"close":91.83,"volume":17725600},{"symbol":"C","datetime":"2025-08-04","open":91.75,"high":92.82,"low":91.53,"close":92.080002,"volume":11611400},{"symbol":"C","datetime":"2025-08-05","open":92.33,"high":92.72,"low":89.68,"close":91.52,"volume":19836100},{"symbol":"C","datetime":"2025-08-06","open":91.88,"high":92.63,"low":91.61,"close":92.23,"volume":13153600},{"symbol":"C","datetime":"2025-08-07","open":93.24,"high":93.25,"low":91.099998,"close":91.23,"volume":12964000},{"symbol":"C","datetime":"2025-08-08","open":91.97,"high":93.29,"low":91.34,"close":92.73,"volume":10772600},{"symbol":"C","datetime":"2025-08-11","open":93.029999,"high":93.17,"low":90.8,"close":92.31,"volume":12133300},{"symbol":"C","datetime":"2025-08-12","open":93.22,"high":95.76,"low":93.010002,"close":95.74,"volume":21046400},{"symbol":"C","datetime":"2025-08-13","open":96,"high":96.2,"low":94.58,"close":94.65,"volume":16605000},{"symbol":"C","datetime":"2025-08-14","open":94.46,"high":95.49,"low":94.23,"close":95.46,"volume":13288800},{"symbol":"C","datetime":"2025-08-15","open":95.46,"high":95.5,"low":93.59,"close":93.69,"volume":12000400},{"symbol":"C","datetime":"2025-08-18","open":93.35,"high":94.36,"low":93.33,"close":94.22,"volume":8780700},{"symbol":"C","datetime":"2025-08-19","open":93.97,"high":94.35,"low":93.43,"close":93.74,"volume":11504400},{"symbol":"C","datetime":"2025-08-20","open":93.53,"high":93.75,"low":90.68,"close":93.17,"volume":13447400},{"symbol":"C","datetime":"2025-08-21","open":92.85,"high":92.86,"low":91.46,"close":92.59,"volume":17635200},{"symbol":"C","datetime":"2025-08-22","open":92.96,"high":95.62,"low":92.84,"close":95.26,"volume":20124400},{"symbol":"C","datetime":"2025-08-25","open":95.23,"high":95.45,"low":94.88,"close":95,"volume":8647000},{"symbol":"C","datetime":"2025-08-26","open":94.68,"high":95.74,"low":94.029999,"close":95.72,"volume":11031100},{"symbol":"C","datetime":"2025-08-27","open":95.15,"high":97.45,"low":95.089996,"close":96.87,"volume":11315600},{"symbol":"C","datetime":"2025-08-28","open":97.37,"high":97.49,"low":96.54,"close":96.82,"volume":10878900},{"symbol":"C","datetime":"2025-08-29","open":96.65,"high":96.99,"low":96.050003,"close":96.57,"volume":8362600},{"symbol":"C","datetime":"2025-09-02","open":95.019997,"high":95.019997,"low":92.96,"close":94.78,"volume":15128800},{"symbol":"C","datetime":"2025-09-03","open":94.89,"high":95.24,"low":93.4,"close":95.029999,"volume":14158800},{"symbol":"C","datetime":"2025-09-04","open":95.3,"high":97.15,"low":95.3,"close":97.080002,"volume":12900100},{"symbol":"C","datetime":"2025-09-05","open":97.37,"high":97.98,"low":94.15,"close":95.4,"volume":17020800},{"symbol":"C","datetime":"2025-09-08","open":95.86,"high":95.97,"low":94.64,"close":95.87,"volume":11398800},{"symbol":"C","datetime":"2025-09-09","open":95.5,"high":98.14,"low":95.45,"close":97.34,"volume":18101600},{"symbol":"C","datetime":"2025-09-10","open":97.5,"high":98.38,"low":96.51,"close":97.17,"volume":12238300},{"symbol":"C","datetime":"2025-09-11","open":97.35,"high":99.040001,"low":96.89,"close":98.82,"volume":13426500},{"symbol":"C","datetime":"2025-09-12","open":98.78,"high":99.7,"low":98.44,"close":99.44,"volume":9502900},{"symbol":"C","datetime":"2025-09-15","open":99.8,"high":100.17,"low":99.4,"close":99.79,"volume":10620100},{"symbol":"C","datetime":"2025-09-16","open":99.86,"high":100.85,"low":99.21,"close":100.64,"volume":12350700},{"symbol":"C","datetime":"2025-09-17","open":100.49,"high":102.21,"low":100.41,"close":101.76,"volume":14371600},{"symbol":"C","datetime":"2025-09-18","open":101.97,"high":102.7,"low":101.69,"close":102.41,"volume":11677600},{"symbol":"C","datetime":"2025-09-19","open":102.54,"high":103.13,"low":101.87,"close":102.68,"volume":24745700},{"symbol":"C","datetime":"2025-09-22","open":101.76,"high":103.81,"low":101.7,"close":103.49,"volume":11474500},{"symbol":"C","datetime":"2025-09-23","open":103.53,"high":105.59,"low":102.41,"close":103,"volume":15747900},{"symbol":"C","datetime":"2025-09-24","open":103.39,"high":104.07,"low":101.62,"close":101.65,"volume":12272400},{"symbol":"C","datetime":"2025-09-25","open":101.029999,"high":102.26,"low":100.15,"close":102.11,"volume":11232900},{"symbol":"C","datetime":"2025-09-26","open":102.51,"high":104.32,"low":102.51,"close":103.42,"volume":11296300},{"symbol":"C","datetime":"2025-09-29","open":104.15,"high":104.39,"low":102.88,"close":103.16,"volume":10748700},{"symbol":"C","datetime":"2025-09-30","open":103.099998,"high":103.62,"low":99.14,"close":101.5,"volume":17789100},{"symbol":"C","datetime":"2025-10-01","open":100.94,"high":101.14,"low":98.62,"close":98.71,"volume":13793300},{"symbol":"C","datetime":"2025-10-02","open":99.080002,"high":99.45,"low":96.7,"close":97.34,"volume":14511900},{"symbol":"C","datetime":"2025-10-03","open":97.34,"high":98.58,"low":97.3,"close":97.74,"volume":13863600},{"symbol":"C","datetime":"2025-10-06","open":99.2,"high":100.059998,"low":97.040001,"close":98.050003,"volume":10398000},{"symbol":"C","datetime":"2025-10-07","open":98.45,"high":98.86,"low":96.68,"close":97.8,"volume":8519400},{"symbol":"C","datetime":"2025-10-08","open":98.19,"high":98.19,"low":96.59,"close":96.7,"volume":8496000},{"symbol":"C","datetime":"2025-10-09","open":97.019997,"high":97.3,"low":95.46,"close":95.92,"volume":11300600},{"symbol":"C","datetime":"2025-10-10","open":96.2,"high":97.9,"low":93.66,"close":93.93,"volume":18619500},{"symbol":"C","datetime":"2025-10-13","open":95.57,"high":96.96,"low":95.41,"close":96.099998,"volume":18463600},{"symbol":"C","datetime":"2025-10-14","open":95.37,"high":101.22,"low":95.040001,"close":99.84,"volume":33164600},{"symbol":"C","datetime":"2025-10-15","open":101.19,"high":102.15,"low":98.84,"close":99.78,"volume":15730100},{"symbol":"C","datetime":"2025-10-16","open":100.21,"high":100.7,"low":95.24,"close":96.26,"volume":20534000},{"symbol":"C","datetime":"2025-10-17","open":96.21,"high":98.010002,"low":95.28,"close":97.07,"volume":14007800},{"symbol":"C","datetime":"2025-10-20","open":97.47,"high":99.6,"low":97.12,"close":99.3,"volume":11302700},{"symbol":"C","datetime":"2025-10-21","open":98.93,"high":99.4,"low":97.97,"close":98.25,"volume":9150100},{"symbol":"C","datetime":"2025-10-22","open":98.19,"high":98.48,"low":95,"close":96.3,"volume":14369200},{"symbol":"C","datetime":"2025-10-23","open":96.82,"high":97.53,"low":96.3,"close":96.69,"volume":8189100},{"symbol":"C","datetime":"2025-10-24","open":97.39,"high":99.51,"low":97.35,"close":98.78,"volume":11870700},{"symbol":"C","datetime":"2025-10-27","open":99.3,"high":101.23,"low":99.099998,"close":100.99,"volume":13214200},{"symbol":"C","datetime":"2025-10-28","open":101,"high":101.53,"low":100.13,"close":101.39,"volume":8766400},{"symbol":"C","datetime":"2025-10-29","open":101.29,"high":101.94,"low":99.029999,"close":99.12,"volume":11878800},{"symbol":"C","datetime":"2025-10-30","open":98.63,"high":101.46,"low":98.31,"close":100.22,"volume":9584000},{"symbol":"C","datetime":"2025-10-31","open":99.9,"high":101.51,"low":99.72,"close":101.23,"volume":11190300},{"symbol":"C","datetime":"2025-11-03","open":100.72,"high":101.64,"low":99.050003,"close":101.61,"volume":10829100},{"symbol":"C","datetime":"2025-11-04","open":100.15,"high":102.55,"low":98.69,"close":101.010002,"volume":13449100},{"symbol":"C","datetime":"2025-11-05","open":101.25,"high":102.28,"low":99.010002,"close":101.69,"volume":9992400},{"symbol":"C","datetime":"2025-11-06","open":101.47,"high":102.34,"low":99.97,"close":100.85,"volume":9282500},{"symbol":"C","datetime":"2025-11-07","open":100.010002,"high":100.83,"low":97.37,"close":100.79,"volume":14887100},{"symbol":"C","datetime":"2025-11-10","open":101.26,"high":102.9,"low":100.31,"close":101.49,"volume":11270600},{"symbol":"C","datetime":"2025-11-11","open":101.64,"high":102.089996,"low":100.31,"close":100.76,"volume":9639500},{"symbol":"C","datetime":"2025-11-12","open":101.21,"high":103.86,"low":101.18,"close":102.87,"volume":15069200},{"symbol":"C","datetime":"2025-11-13","open":102.45,"high":103.57,"low":100.47,"close":100.67,"volume":11427000},{"symbol":"C","datetime":"2025-11-14","open":99.83,"high":101.55,"low":98.15,"close":100.3,"volume":10134500},{"symbol":"C","datetime":"2025-11-17","open":100.080002,"high":100.28,"low":97.22,"close":98.19,"volume":11389600},{"symbol":"C","datetime":"2025-11-18","open":97.5,"high":99.57,"low":96.38,"close":98.32,"volume":10463700},{"symbol":"C","datetime":"2025-11-19","open":98.17,"high":100.59,"low":98.089996,"close":99.83,"volume":8426800},{"symbol":"C","datetime":"2025-11-20","open":101.07,"high":102.86,"low":97.46,"close":97.63,"volume":12633700},{"symbol":"C","datetime":"2025-11-21","open":98.13,"high":99.33,"low":95.83,"close":98.7,"volume":14404700},{"symbol":"C","datetime":"2025-11-24","open":98.72,"high":100.62,"low":98.6,"close":99.69,"volume":17389200},{"symbol":"C","datetime":"2025-11-25","open":100.36,"high":101.75,"low":99.53,"close":101.17,"volume":10881900},{"symbol":"C","datetime":"2025-11-26","open":101.72,"high":103.3,"low":101.46,"close":102.5,"volume":11384100},{"symbol":"C","datetime":"2025-11-28","open":102.8,"high":104.37,"low":102.51,"close":103.6,"volume":5865200},{"symbol":"C","datetime":"2025-12-01","open":103.099998,"high":104.35,"low":102.41,"close":102.68,"volume":9663700},{"symbol":"C","datetime":"2025-12-02","open":103.6,"high":104.2,"low":103.010002,"close":103.19,"volume":8056900},{"symbol":"C","datetime":"2025-12-03","open":103.099998,"high":106.99,"low":103.099998,"close":106.72,"volume":14003600},{"symbol":"C","datetime":"2025-12-04","open":106.66,"high":108.71,"low":106.63,"close":107.79,"volume":12811300},{"symbol":"C","datetime":"2025-12-05","open":107.67,"high":109.37,"low":107.51,"close":108.88,"volume":14936300},{"symbol":"C","datetime":"2025-12-08","open":109.2,"high":110.25,"low":107.74,"close":108.92,"volume":11394800},{"symbol":"C","datetime":"2025-12-09","open":108.8,"high":109.85,"low":107.010002,"close":109.43,"volume":15822700},{"symbol":"C","datetime":"2025-12-10","open":109.36,"high":111.91,"low":109.26,"close":111.089996,"volume":16584300},{"symbol":"C","datetime":"2025-12-11","open":111.27,"high":112.34,"low":111.11,"close":111.74,"volume":10829700},{"symbol":"C","datetime":"2025-12-12","open":113.3,"high":113.43,"low":111.19,"close":111.8,"volume":11227900},{"symbol":"C","datetime":"2025-12-15","open":112.45,"high":113.52,"low":112.22,"close":112.8,"volume":10692100},{"symbol":"C","datetime":"2025-12-16","open":112.8,"high":113.38,"low":110.55,"close":111.28,"volume":12418200},{"symbol":"C","datetime":"2025-12-17","open":111.89,"high":113.010002,"low":110.96,"close":111.46,"volume":9949700},{"symbol":"C","datetime":"2025-12-18","open":112.22,"high":113.85,"low":112.12,"close":112.83,"volume":21155800},{"symbol":"C","datetime":"2025-12-19","open":113.2,"high":115.61,"low":113.050003,"close":114.86,"volume":37660800},{"symbol":"C","datetime":"2025-12-22","open":115.21,"high":118.65,"low":114.87,"close":118.089996,"volume":20178100},{"symbol":"C","datetime":"2025-12-23","open":118.16,"high":120.27,"low":118.07,"close":119.4,"volume":16135000},{"symbol":"C","datetime":"2025-12-24","open":119.71,"high":122.84,"low":119.25,"close":121.56,"volume":13529600},{"symbol":"C","datetime":"2025-12-26","open":121.65,"high":122.040001,"low":119.67,"close":120.42,"volume":10603700},{"symbol":"C","datetime":"2025-12-29","open":120.36,"high":120.57,"low":117.98,"close":118.13,"volume":11000600},{"symbol":"C","datetime":"2025-12-30","open":118.29,"high":118.41,"low":116.53,"close":117.21,"volume":8636100},{"symbol":"C","datetime":"2025-12-31","open":117.4,"high":117.62,"low":116.37,"close":116.69,"volume":6203300},{"symbol":"C","datetime":"2026-01-02","open":117.21,"high":118.72,"low":116.59,"close":118.7,"volume":9245400},{"symbol":"C","datetime":"2026-01-05","open":119.31,"high":124.099998,"low":119.3,"close":123.3,"volume":19993400},{"symbol":"C","datetime":"2026-01-06","open":123.68,"high":124.17,"low":122.21,"close":122.5,"volume":11940100},{"symbol":"C","datetime":"2026-01-07","open":122.31,"high":122.58,"low":120.7,"close":121.37,"volume":11595800},{"symbol":"C","datetime":"2026-01-08","open":120.88,"high":122.42,"low":120.16,"close":120.6,"volume":14801500},{"symbol":"C","datetime":"2026-01-09","open":120.94,"high":121.74,"low":120.15,"close":121.32,"volume":7565700},{"symbol":"C","datetime":"2026-01-12","open":116.9,"high":118.74,"low":116.67,"close":117.7,"volume":19926900},{"symbol":"C","datetime":"2026-01-13","open":117.72,"high":118.23,"low":115.54,"close":116.3,"volume":18332300},{"symbol":"C","datetime":"2026-01-14","open":117.91,"high":118.75,"low":110.47,"close":112.41,"volume":27984600},{"symbol":"C","datetime":"2026-01-15","open":113.85,"high":117.96,"low":112.75,"close":117.46,"volume":18719700},{"symbol":"C","datetime":"2026-01-16","open":117.8,"high":119.35,"low":117,"close":118.040001,"volume":17153800},{"symbol":"C","datetime":"2026-01-20","open":114.46,"high":116.52,"low":112.39,"close":112.8,"volume":20451300},{"symbol":"C","datetime":"2026-01-21","open":113.14,"high":115.59,"low":113.14,"close":113.86,"volume":14199900},{"symbol":"C","datetime":"2026-01-22","open":114.57,"high":116.64,"low":114.050003,"close":115.66,"volume":11271500},{"symbol":"C","datetime":"2026-01-23","open":114.97,"high":115.63,"low":113.2,"close":113.59,"volume":12164400},{"symbol":"C","datetime":"2026-01-26","open":113.9,"high":115.48,"low":113.86,"close":114.82,"volume":11728700},{"symbol":"C","datetime":"2026-01-27","open":114.9,"high":115.97,"low":113.7,"close":114.79,"volume":11976800},{"symbol":"C","datetime":"2026-01-28","open":114.6,"high":115.71,"low":113.14,"close":114.2,"volume":11378300},{"symbol":"C","datetime":"2026-01-29","open":114.84,"high":116.36,"low":113.4,"close":115.2,"volume":14443200},{"symbol":"C","datetime":"2026-01-30","open":114.42,"high":116.65,"low":114.18,"close":115.71,"volume":12396600},{"symbol":"C","datetime":"2026-02-02","open":114.96,"high":116.98,"low":114.6,"close":116.23,"volume":11773700},{"symbol":"C","datetime":"2026-02-03","open":117,"high":118.92,"low":115.38,"close":117.71,"volume":15332100},{"symbol":"C","datetime":"2026-02-04","open":117.78,"high":119.94,"low":116.93,"close":117.43,"volume":12408300},{"symbol":"C","datetime":"2026-02-05","open":116.41,"high":116.41,"low":112.92,"close":115.74,"volume":18704600},{"symbol":"C","datetime":"2026-02-06","open":117.36,"high":122.97,"low":117.36,"close":122.69,"volume":15248800},{"symbol":"C","datetime":"2026-02-09","open":122.19,"high":125.16,"low":121.69,"close":123.77,"volume":12887500},{"symbol":"C","datetime":"2026-02-10","open":123.72,"high":125,"low":119.5,"close":122.15,"volume":12121300},{"symbol":"C","datetime":"2026-02-11","open":123.59,"high":124.24,"low":117.36,"close":117.39,"volume":13771400},{"symbol":"C","datetime":"2026-02-12","open":118.040001,"high":119.18,"low":110.94,"close":111.15,"volume":19353300},{"symbol":"C","datetime":"2026-02-13","open":109.77,"high":111.43,"low":108.39,"close":110.86,"volume":16665200},{"symbol":"C","datetime":"2026-02-17","open":112.3,"high":114.51,"low":111.99,"close":113.78,"volume":12314600},{"symbol":"C","datetime":"2026-02-18","open":115.040001,"high":117.040001,"low":114.97,"close":116.27,"volume":11678900},{"symbol":"C","datetime":"2026-02-19","open":114.99,"high":115.91,"low":114.18,"close":115.55,"volume":8085300},{"symbol":"C","datetime":"2026-02-20","open":115.26,"high":116.13,"low":113.84,"close":116,"volume":12986800},{"symbol":"C","datetime":"2026-02-23","open":115.34,"high":116.91,"low":108.86,"close":110.75,"volume":17996400},{"symbol":"C","datetime":"2026-02-24","open":109.45,"high":111.4,"low":107.5,"close":109.56,"volume":14981000},{"symbol":"C","datetime":"2026-02-25","open":111.32,"high":114.51,"low":110.83,"close":114.34,"volume":13649100},{"symbol":"C","datetime":"2026-02-26","open":114.7,"high":117,"low":114.46,"close":116.19,"volume":14759400},{"symbol":"C","datetime":"2026-02-27","open":113.18,"high":113.18,"low":108.66,"close":110.19,"volume":29106900},{"symbol":"C","datetime":"2026-03-02","open":106.26,"high":111.89,"low":106.2,"close":111.45,"volume":18976600},{"symbol":"C","datetime":"2026-03-03","open":107.43,"high":112.38,"low":106.75,"close":110.76,"volume":15813300},{"symbol":"C","datetime":"2026-03-04","open":111.67,"high":112.33,"low":110.49,"close":111.32,"volume":13042200},{"symbol":"C","datetime":"2026-03-05","open":110.57,"high":111.6,"low":107.89,"close":108.95,"volume":15549100},{"symbol":"C","datetime":"2026-03-06","open":105.19,"high":106.59,"low":103.089996,"close":106.53,"volume":16586900},{"symbol":"C","datetime":"2026-03-09","open":104.45,"high":107.050003,"low":102.010002,"close":106.59,"volume":18525600},{"symbol":"C","datetime":"2026-03-10","open":108.41,"high":110.91,"low":107.37,"close":108.97,"volume":17843900},{"symbol":"C","datetime":"2026-03-11","open":108.34,"high":109.54,"low":107.48,"close":109.19,"volume":12958400},{"symbol":"C","datetime":"2026-03-12","open":106.36,"high":107,"low":104.64,"close":105.5,"volume":17487000},{"symbol":"C","datetime":"2026-03-13","open":106.12,"high":107.9,"low":105.39,"close":105.69,"volume":11406900},{"symbol":"C","datetime":"2026-03-16","open":107.31,"high":108.69,"low":106.61,"close":107.35,"volume":11902600},{"symbol":"C","datetime":"2026-03-17","open":108.5,"high":109.74,"low":107.42,"close":107.71,"volume":12758400},{"symbol":"C","datetime":"2026-03-18","open":107.11,"high":109.55,"low":107.11,"close":108.67,"volume":12337200},{"symbol":"C","datetime":"2026-03-19","open":107.33,"high":110.58,"low":106.83,"close":109.85,"volume":16714500},{"symbol":"C","datetime":"2026-03-20","open":109.6,"high":111.21,"low":108.86,"close":109.52,"volume":29718400},{"symbol":"C","datetime":"2026-03-23","open":113.13,"high":113.39,"low":110.97,"close":111.64,"volume":16883200},{"symbol":"C","datetime":"2026-03-24","open":110.17,"high":114.8,"low":109.49,"close":113.74,"volume":14105700},{"symbol":"C","datetime":"2026-03-25","open":114.99,"high":116.13,"low":113.59,"close":114.48,"volume":11314900},{"symbol":"C","datetime":"2026-03-26","open":114.059998,"high":114.79,"low":111.57,"close":112.41,"volume":12689900},{"symbol":"C","datetime":"2026-03-27","open":111.07,"high":111.86,"low":106.96,"close":107.38,"volume":23143000},{"symbol":"C","datetime":"2026-03-30","open":108.46,"high":109.42,"low":106.52,"close":107.27,"volume":20319300},{"symbol":"C","datetime":"2026-03-31","open":109.099998,"high":113.77,"low":108.35,"close":113.41,"volume":18267700},{"symbol":"C","datetime":"2026-04-01","open":115.47,"high":116.79,"low":114.07,"close":115.3,"volume":13273700},{"symbol":"C","datetime":"2026-04-02","open":112.32,"high":115.61,"low":111.75,"close":115.25,"volume":9833900},{"symbol":"C","datetime":"2026-04-06","open":115.8,"high":117.7,"low":115.8,"close":117.36,"volume":13319700},{"symbol":"C","datetime":"2026-04-07","open":116.48,"high":117.7,"low":115.75,"close":117.13,"volume":8450100},{"symbol":"C","datetime":"2026-04-08","open":121.95,"high":124.49,"low":121.73,"close":123.49,"volume":16312000},{"symbol":"C","datetime":"2026-04-09","open":122.81,"high":125.48,"low":122.33,"close":124.92,"volume":8835400},{"symbol":"C","datetime":"2026-04-10","open":125.24,"high":125.47,"low":123.61,"close":124.39,"volume":8958000},{"symbol":"C","datetime":"2026-04-13","open":123.010002,"high":126.31,"low":122.35,"close":126.28,"volume":14416800},{"symbol":"C","datetime":"2026-04-14","open":128.070007,"high":130.99001,"low":126.85,"close":129.58,"volume":17034700},{"symbol":"C","datetime":"2026-04-15","open":131.25,"high":132.86,"low":130.57001,"close":131.69,"volume":14738900},{"symbol":"C","datetime":"2026-04-16","open":131.24001,"high":132.77,"low":129.22,"close":129.34,"volume":9290300},{"symbol":"C","datetime":"2026-04-17","open":131.080002,"high":133.57001,"low":130.66,"close":132.17999,"volume":15929400},{"symbol":"C","datetime":"2026-04-20","open":131.98,"high":133.44,"low":131.64999,"close":133.050003,"volume":10151800},{"symbol":"C","datetime":"2026-04-21","open":133.60001,"high":135.28999,"low":131.25999,"close":131.67999,"volume":8081400},{"symbol":"C","datetime":"2026-04-22","open":132.41,"high":132.47,"low":129.39999,"close":129.73,"volume":10439100},{"symbol":"C","datetime":"2026-04-23","open":129.49001,"high":129.99001,"low":126.84,"close":128.50999,"volume":9084600},{"symbol":"C","datetime":"2026-04-24","open":128.28,"high":129.059998,"low":127.5,"close":127.98,"volume":6835000},{"symbol":"C","datetime":"2026-04-27","open":127.86,"high":129.39999,"low":127.64,"close":129.14,"volume":6155900},{"symbol":"C","datetime":"2026-04-28","open":130.46001,"high":131.31,"low":128.009995,"close":128.53,"volume":9585300},{"symbol":"C","datetime":"2026-04-29","open":128.56,"high":128.92,"low":126.58,"close":127.61,"volume":12796000},{"symbol":"C","datetime":"2026-04-30","open":127.7,"high":128.92,"low":126.55,"close":127.98,"volume":12127700},{"symbol":"C","datetime":"2026-05-01","open":128.64,"high":130.48,"low":126.86,"close":127.44,"volume":10616500},{"symbol":"C","datetime":"2026-05-04","open":126.86,"high":127.050003,"low":124.6,"close":125.63,"volume":15027900},{"symbol":"C","datetime":"2026-05-05","open":126.31,"high":128.58,"low":126.050003,"close":128.009995,"volume":13566900},{"symbol":"C","datetime":"2026-05-06","open":130.49001,"high":131.58,"low":127.47,"close":127.6,"volume":13363800},{"symbol":"C","datetime":"2026-05-07","open":127.62,"high":131.23,"low":127.059998,"close":129.089996,"volume":18802300},{"symbol":"C","datetime":"2026-05-08","open":130.19,"high":131.95,"low":125.22,"close":125.55,"volume":17505500},{"symbol":"C","datetime":"2026-05-11","open":125.87,"high":128.089996,"low":124.69,"close":125.85,"volume":11377100},{"symbol":"C","datetime":"2026-05-12","open":126.07,"high":126.56,"low":123.25,"close":126.44,"volume":9937100},{"symbol":"C","datetime":"2026-05-13","open":125,"high":125.85,"low":123.76,"close":124.099998,"volume":7207100},{"symbol":"C","datetime":"2026-05-14","open":125.080002,"high":126.35,"low":123.48,"close":124.82,"volume":8226300},{"symbol":"C","datetime":"2026-05-15","open":124.48,"high":124.5,"low":122.73,"close":123.42,"volume":7762100},{"symbol":"C","datetime":"2026-05-18","open":123.31,"high":124.45,"low":121.81,"close":122.41,"volume":8770600},{"symbol":"C","datetime":"2026-05-19","open":121.45,"high":121.45,"low":119.76,"close":119.97,"volume":11092200},{"symbol":"C","datetime":"2026-05-20","open":120.97,"high":125.28,"low":119.89,"close":124.82,"volume":11182000},{"symbol":"C","datetime":"2026-05-21","open":124.029999,"high":125.45,"low":123.28,"close":125.22,"volume":6834900},{"symbol":"C","datetime":"2026-05-22","open":125.99,"high":126.49,"low":124.88,"close":125.089996,"volume":6331000},{"symbol":"C","datetime":"2026-05-26","open":126.25,"high":127.43,"low":125.26,"close":126.86,"volume":8966900},{"symbol":"C","datetime":"2026-05-27","open":127.089996,"high":127.77,"low":124.46,"close":125.39,"volume":8246300},{"symbol":"C","datetime":"2026-05-28","open":124.47,"high":125.35,"low":123.24,"close":124.68,"volume":7933200},{"symbol":"C","datetime":"2026-05-29","open":124.65,"high":126.85,"low":123.52,"close":125.9,"volume":17325700},{"symbol":"C","datetime":"2026-06-01","open":124.080002,"high":129.10001,"low":123.6,"close":129.089996,"volume":12543700},{"symbol":"C","datetime":"2026-06-02","open":128.685,"high":132.46001,"low":128.685,"close":131.25999,"volume":11050655}],"chartUrl":"https://www.getstock.ai/api/stocks/C/candlestick.png"}