{"symbol":"V","name":"V Inc.","exchange":"NYSE","data":[{"date":"2008-04-01","open":15.77,"high":21.2,"low":15.08,"close":20.86,"volume":1385323600},{"date":"2008-05-01","open":21.1,"high":22.46,"low":18.59,"close":21.59,"volume":1553713600},{"date":"2008-06-01","open":21.55,"high":22.02,"low":19.4,"close":20.33,"volume":1021827600},{"date":"2008-07-01","open":19.91,"high":20.6,"low":16.63,"close":18.26,"volume":1332604400},{"date":"2008-08-01","open":18.33,"high":19.13,"low":17.28,"close":18.98,"volume":634163200},{"date":"2008-09-01","open":19.21,"high":19.38,"low":13.97,"close":15.35,"volume":1019273600},{"date":"2008-10-01","open":15.19,"high":15.53,"low":10.94,"close":13.84,"volume":1210149200},{"date":"2008-11-01","open":13.98,"high":15.11,"low":10.89,"close":13.14,"volume":767408000},{"date":"2008-12-01","open":12.75,"high":14.42,"low":11.88,"close":13.11,"volume":564085600},{"date":"2009-01-01","open":13.23,"high":14.49,"low":10.44,"close":12.34,"volume":642446400},{"date":"2009-02-01","open":12.06,"high":14.49,"low":11.89,"close":14.18,"volume":745543200},{"date":"2009-03-01","open":13.98,"high":14.24,"low":12.19,"close":13.9,"volume":927795200},{"date":"2009-04-01","open":13.69,"high":17,"low":13.41,"close":16.24,"volume":891698000},{"date":"2009-05-01","open":16.04,"high":17.14,"low":15.66,"close":16.93,"volume":794688800},{"date":"2009-06-01","open":17.13,"high":17.81,"low":15.07,"close":15.56,"volume":772214000},{"date":"2009-07-01","open":15.57,"high":17.42,"low":14.5,"close":16.36,"volume":614990800},{"date":"2009-08-01","open":16.55,"high":17.83,"low":16.48,"close":17.77,"volume":375914800},{"date":"2009-09-01","open":17.69,"high":18.75,"low":17.15,"close":17.28,"volume":396206800},{"date":"2009-10-01","open":17.19,"high":19.55,"low":16.64,"close":18.94,"volume":637483200},{"date":"2009-11-01","open":19.02,"high":20.49,"low":18.95,"close":20.25,"volume":360618800},{"date":"2009-12-01","open":20.36,"high":22.42,"low":19.68,"close":21.86,"volume":819810000},{"date":"2010-01-01","open":22,"high":22.19,"low":20.15,"close":20.51,"volume":348074000},{"date":"2010-02-01","open":20.57,"high":21.94,"low":20.14,"close":21.32,"volume":398111200},{"date":"2010-03-01","open":21.38,"high":23.41,"low":21.32,"close":22.76,"volume":471528000},{"date":"2010-04-01","open":22.92,"high":24.3,"low":22.5,"close":22.56,"volume":330428400},{"date":"2010-05-01","open":22.64,"high":22.82,"low":17.07,"close":18.11,"volume":1318828000},{"date":"2010-06-01","open":18.12,"high":20.95,"low":17.5,"close":17.69,"volume":789074800},{"date":"2010-07-01","open":17.75,"high":19.45,"low":17.53,"close":18.34,"volume":471789600},{"date":"2010-08-01","open":17.75,"high":18.93,"low":17,"close":17.25,"volume":501453600},{"date":"2010-09-01","open":17.46,"high":18.74,"low":16.23,"close":18.57,"volume":635893200},{"date":"2010-10-01","open":18.68,"high":20.22,"low":18.15,"close":19.54,"volume":409629600},{"date":"2010-11-01","open":19.65,"high":20.12,"low":18.23,"close":18.46,"volume":317080800},{"date":"2010-12-01","open":18.74,"high":20.44,"low":16.63,"close":17.59,"volume":880941200},{"date":"2011-01-01","open":17.6,"high":18.39,"low":16.88,"close":17.46,"volume":558037200},{"date":"2011-02-01","open":17.55,"high":19.27,"low":17.55,"close":18.26,"volume":457333200},{"date":"2011-03-01","open":18.47,"high":18.99,"low":17.61,"close":18.41,"volume":528332000},{"date":"2011-04-01","open":18.5,"high":19.75,"low":18.32,"close":19.53,"volume":320730000},{"date":"2011-05-01","open":19.61,"high":20.33,"low":19.15,"close":20.26,"volume":399527600},{"date":"2011-06-01","open":20.19,"high":21.84,"low":18.28,"close":21.07,"volume":786230000},{"date":"2011-07-01","open":21.02,"high":22.71,"low":20.9,"close":21.39,"volume":452779200},{"date":"2011-08-01","open":21.75,"high":22.21,"low":19.03,"close":21.97,"volume":643794800},{"date":"2011-09-01","open":21.93,"high":23.69,"low":20.81,"close":21.43,"volume":482022400},{"date":"2011-10-01","open":21.24,"high":23.97,"low":20.43,"close":23.32,"volume":419068000},{"date":"2011-11-01","open":22.79,"high":24.26,"low":22.19,"close":24.24,"volume":336694000},{"date":"2011-12-01","open":23.98,"high":25.86,"low":23.76,"close":25.38,"volume":313435600},{"date":"2012-01-01","open":25.85,"high":26.05,"low":24.58,"close":25.16,"volume":305384400},{"date":"2012-02-01","open":25.3,"high":29.84,"low":25.15,"close":29.09,"volume":359655600},{"date":"2012-03-01","open":29.36,"high":30.17,"low":28.39,"close":29.5,"volume":251469200},{"date":"2012-04-01","open":29.5,"high":31.05,"low":29.12,"close":30.75,"volume":250660400},{"date":"2012-05-01","open":30.87,"high":31.34,"low":28.13,"close":28.8,"volume":401376000},{"date":"2012-06-01","open":28.41,"high":31.24,"low":27.99,"close":30.91,"volume":295216800},{"date":"2012-07-01","open":31.07,"high":33.09,"low":29.77,"close":32.27,"volume":294764000},{"date":"2012-08-01","open":32.13,"high":33.15,"low":31.45,"close":32.06,"volume":218263200},{"date":"2012-09-01","open":32.09,"high":34.16,"low":31.74,"close":33.57,"volume":252855600},{"date":"2012-10-01","open":33.72,"high":35.78,"low":33.72,"close":34.69,"volume":228222400},{"date":"2012-11-01","open":35.21,"high":37.48,"low":34.63,"close":37.43,"volume":249467200},{"date":"2012-12-01","open":37.5,"high":38.13,"low":36.53,"close":37.9,"volume":216124800},{"date":"2013-01-01","open":38.54,"high":40.69,"low":38.48,"close":39.48,"volume":237422800},{"date":"2013-02-01","open":39.75,"high":40.22,"low":38.53,"close":39.66,"volume":244870000},{"date":"2013-03-01","open":39.48,"high":42.74,"low":38.92,"close":42.46,"volume":259370400},{"date":"2013-04-01","open":42.44,"high":42.75,"low":40.32,"close":42.12,"volume":207622800},{"date":"2013-05-01","open":41.75,"high":46.22,"low":40.9,"close":44.53,"volume":311006400},{"date":"2013-06-01","open":44.69,"high":46.31,"low":43.92,"close":45.69,"volume":248756800},{"date":"2013-07-01","open":45.97,"high":49,"low":42.75,"close":44.25,"volume":336031200},{"date":"2013-08-01","open":45.44,"high":46.28,"low":43.05,"close":43.6,"volume":371889200},{"date":"2013-09-01","open":44.01,"high":50.22,"low":43.76,"close":47.78,"volume":284857200},{"date":"2013-10-01","open":47.82,"high":51.31,"low":45.03,"close":49.17,"volume":270568400},{"date":"2013-11-01","open":49.74,"high":51.27,"low":48.75,"close":50.87,"volume":205473600},{"date":"2013-12-01","open":51.03,"high":55.68,"low":49.86,"close":55.67,"volume":281645600},{"date":"2014-01-01","open":55.38,"high":58.88,"low":53.78,"close":53.86,"volume":301408000},{"date":"2014-02-01","open":54.13,"high":57.12,"low":52.85,"close":56.49,"volume":231340800},{"date":"2014-03-01","open":55.81,"high":58.17,"low":52.63,"close":53.97,"volume":266839600},{"date":"2014-04-01","open":54.27,"high":54.54,"low":48.71,"close":50.65,"volume":387414000},{"date":"2014-05-01","open":51.03,"high":53.99,"low":50.75,"close":53.71,"volume":219822800},{"date":"2014-06-01","open":53.84,"high":53.92,"low":51.83,"close":52.68,"volume":202218800},{"date":"2014-07-01","open":52.99,"high":56.19,"low":52.75,"close":52.75,"volume":221661200},{"date":"2014-08-01","open":52.47,"high":54.5,"low":52.05,"close":53.13,"volume":179954800},{"date":"2014-09-01","open":53.35,"high":54.66,"low":52.28,"close":53.34,"volume":204146800},{"date":"2014-10-01","open":53.21,"high":60.63,"low":48.8,"close":60.36,"volume":323304000},{"date":"2014-11-01","open":60.24,"high":64.88,"low":59.75,"close":64.55,"volume":207148400},{"date":"2014-12-01","open":64.07,"high":67.33,"low":63.09,"close":65.55,"volume":201720000},{"date":"2015-01-01","open":65.85,"high":66.69,"low":61.29,"close":63.73,"volume":224446400},{"date":"2015-02-01","open":64.08,"high":68.63,"low":62.42,"close":67.83,"volume":196760400},{"date":"2015-03-01","open":69.18,"high":69.66,"low":64.75,"close":65.41,"volume":269012100},{"date":"2015-04-01","open":65.45,"high":69.98,"low":64.35,"close":66.05,"volume":160639300},{"date":"2015-05-01","open":65.22,"high":70.69,"low":65.15,"close":68.68,"volume":144586800},{"date":"2015-06-01","open":69.13,"high":70.02,"low":66.69,"close":67.15,"volume":131193300},{"date":"2015-07-01","open":67.94,"high":76.92,"low":66.53,"close":75.34,"volume":177282000},{"date":"2015-08-01","open":75.59,"high":76.17,"low":60,"close":71.3,"volume":179158500},{"date":"2015-09-01","open":69.41,"high":72.32,"low":67.03,"close":69.66,"volume":201185100},{"date":"2015-10-01","open":70.09,"high":78.89,"low":68.36,"close":77.58,"volume":177323100},{"date":"2015-11-01","open":75.19,"high":81.01,"low":74.53,"close":79.01,"volume":183636600},{"date":"2015-12-01","open":79.53,"high":80.49,"low":75.52,"close":77.55,"volume":196740000},{"date":"2016-01-01","open":76.06,"high":76.51,"low":68.76,"close":74.49,"volume":260402300},{"date":"2016-02-01","open":74.08,"high":74.78,"low":66.12,"close":72.39,"volume":213972400},{"date":"2016-03-01","open":72.99,"high":77,"low":69.58,"close":76.48,"volume":195619100},{"date":"2016-04-01","open":76.25,"high":81.73,"low":75.8,"close":77.24,"volume":174306800},{"date":"2016-05-01","open":77.81,"high":79.87,"low":76.22,"close":78.94,"volume":146457000},{"date":"2016-06-01","open":78.69,"high":81.71,"low":73.25,"close":74.17,"volume":233198700},{"date":"2016-07-01","open":74.5,"high":80.17,"low":73.83,"close":78.05,"volume":183766400},{"date":"2016-08-01","open":78.31,"high":81.76,"low":77.73,"close":80.9,"volume":149268200},{"date":"2016-09-01","open":81.14,"high":83.79,"low":80.97,"close":82.7,"volume":178964600},{"date":"2016-10-01","open":82.42,"high":83.7,"low":81.11,"close":82.51,"volume":178715000},{"date":"2016-11-01","open":82.64,"high":83.96,"low":77.28,"close":77.32,"volume":234725300},{"date":"2016-12-01","open":77.57,"high":80.39,"low":75.17,"close":78.02,"volume":244921300},{"date":"2017-01-01","open":78.76,"high":84.27,"low":78.49,"close":82.71,"volume":159204500},{"date":"2017-02-01","open":82.9,"high":88.49,"low":81.57,"close":87.94,"volume":167748600},{"date":"2017-03-01","open":88.74,"high":92.05,"low":87.85,"close":88.87,"volume":176909000},{"date":"2017-04-01","open":89.14,"high":92.8,"low":88.13,"close":91.22,"volume":156747400},{"date":"2017-05-01","open":91.29,"high":95.53,"low":91.14,"close":95.23,"volume":158133400},{"date":"2017-06-01","open":95.4,"high":96.6,"low":92.8,"close":93.78,"volume":199947700},{"date":"2017-07-01","open":94.38,"high":101.18,"low":93.19,"close":99.56,"volume":156786000},{"date":"2017-08-01","open":100.36,"high":104.2,"low":99.43,"close":103.52,"volume":151872300},{"date":"2017-09-01","open":104.04,"high":106.84,"low":102.26,"close":105.24,"volume":141274000},{"date":"2017-10-01","open":105.54,"high":110.74,"low":104.9,"close":109.98,"volume":142874100},{"date":"2017-11-01","open":110.5,"high":113.62,"low":106.9,"close":112.59,"volume":137176700},{"date":"2017-12-01","open":112.38,"high":114.92,"low":106.6,"close":114.02,"volume":178517500},{"date":"2018-01-01","open":114.57,"high":126.88,"low":113.95,"close":124.23,"volume":151396400},{"date":"2018-02-01","open":124.74,"high":126.26,"low":111.02,"close":122.94,"volume":186505200},{"date":"2018-03-01","open":123.26,"high":125.44,"low":116.03,"close":119.62,"volume":184691600},{"date":"2018-04-01","open":119.27,"high":127.9,"low":116.71,"close":126.88,"volume":165179500},{"date":"2018-05-01","open":126.86,"high":132.5,"low":125.32,"close":130.72,"volume":147562200},{"date":"2018-06-01","open":131.84,"high":136.69,"low":129.53,"close":132.45,"volume":154580100},{"date":"2018-07-01","open":131.96,"high":143.14,"low":131.15,"close":136.74,"volume":161547600},{"date":"2018-08-01","open":137.74,"high":147.71,"low":137,"close":146.89,"volume":143154600},{"date":"2018-09-01","open":146.93,"high":150.64,"low":142.54,"close":150.09,"volume":147499300},{"date":"2018-10-01","open":150.89,"high":151.56,"low":129.79,"close":137.85,"volume":254090900},{"date":"2018-11-01","open":139,"high":145.46,"low":129.54,"close":141.71,"volume":208765500},{"date":"2018-12-01","open":145,"high":145.72,"low":121.6,"close":131.94,"volume":242678900},{"date":"2019-01-01","open":130,"high":139.9,"low":127.88,"close":135.01,"volume":193201600},{"date":"2019-02-01","open":135.39,"high":148.82,"low":135.26,"close":148.12,"volume":154774400},{"date":"2019-03-01","open":149.46,"high":156.82,"low":144.5,"close":156.19,"volume":207400300},{"date":"2019-04-01","open":157.53,"high":165.7,"low":156.32,"close":164.43,"volume":136485800},{"date":"2019-05-01","open":165.54,"high":165.77,"low":156.42,"close":161.33,"volume":147281300},{"date":"2019-06-01","open":161.54,"high":174.94,"low":156.75,"close":173.55,"volume":158884600},{"date":"2019-07-01","open":175.33,"high":184.07,"low":172.74,"close":178,"volume":126711100},{"date":"2019-08-01","open":179.19,"high":182.4,"low":166.98,"close":180.82,"volume":152861700},{"date":"2019-09-01","open":180.52,"high":187.05,"low":172.01,"close":172.01,"volume":170929800},{"date":"2019-10-01","open":173.02,"high":180.18,"low":168.59,"close":178.86,"volume":161724400},{"date":"2019-11-01","open":180.13,"high":184.85,"low":175.18,"close":184.51,"volume":134080900},{"date":"2019-12-01","open":184.24,"high":189.89,"low":179.66,"close":187.9,"volume":160575600},{"date":"2020-01-01","open":189,"high":210.13,"low":187.16,"close":198.97,"volume":184029800},{"date":"2020-02-01","open":199.94,"high":214.17,"low":172.98,"close":181.76,"volume":199936300},{"date":"2020-03-01","open":186.32,"high":194.49,"low":133.93,"close":161.12,"volume":417986300},{"date":"2020-04-01","open":156.32,"high":182.25,"low":150.6,"close":178.72,"volume":263788900},{"date":"2020-05-01","open":174.45,"high":198.29,"low":171.72,"close":195.24,"volume":189859400},{"date":"2020-06-01","open":194.71,"high":202.18,"low":186.21,"close":193.17,"volume":192243200},{"date":"2020-07-01","open":193.85,"high":200.95,"low":187.18,"close":190.4,"volume":168892100},{"date":"2020-08-01","open":191.8,"high":216.16,"low":190.08,"close":211.99,"volume":161567600},{"date":"2020-09-01","open":212.21,"high":217.35,"low":193.13,"close":199.97,"volume":176322600},{"date":"2020-10-01","open":202.21,"high":207.97,"low":179.23,"close":181.71,"volume":172165200},{"date":"2020-11-01","open":184.51,"high":217.65,"low":183.89,"close":210.35,"volume":156682600},{"date":"2020-12-01","open":212.13,"high":220.39,"low":204.5,"close":218.73,"volume":178596000},{"date":"2021-01-01","open":220.25,"high":220.25,"low":192.81,"close":193.25,"volume":198372600},{"date":"2021-02-01","open":195.14,"high":220.53,"low":195.02,"close":212.39,"volume":197048100},{"date":"2021-03-01","open":214.97,"high":228.23,"low":205.78,"close":211.73,"volume":228907800},{"date":"2021-04-01","open":213.78,"high":237.5,"low":212.3,"close":233.56,"volume":152922100},{"date":"2021-05-01","open":234.05,"high":235.74,"low":220.31,"close":227.3,"volume":127246900},{"date":"2021-06-01","open":229.44,"high":238.48,"low":226.28,"close":233.82,"volume":151648800},{"date":"2021-07-01","open":234.2,"high":252.67,"low":234.05,"close":246.39,"volume":157826600},{"date":"2021-08-01","open":246.24,"high":247.83,"low":228.66,"close":229.1,"volume":148466700},{"date":"2021-09-01","open":229.1,"high":233.33,"low":216.31,"close":222.75,"volume":175607200},{"date":"2021-10-01","open":224.17,"high":236.96,"low":208.54,"close":211.77,"volume":170233200},{"date":"2021-11-01","open":213.49,"high":221.61,"low":192.55,"close":193.77,"volume":303953900},{"date":"2021-12-01","open":196.03,"high":219.73,"low":190.1,"close":216.71,"volume":189052700},{"date":"2022-01-01","open":217.52,"high":228.12,"low":195.65,"close":226.17,"volume":224953600},{"date":"2022-02-01","open":226.9,"high":235.85,"low":201.45,"close":216.12,"volume":171774200},{"date":"2022-03-01","open":214.48,"high":228.81,"low":186.67,"close":221.77,"volume":189035000},{"date":"2022-04-01","open":223.08,"high":229.24,"low":201.1,"close":213.13,"volume":151953800},{"date":"2022-05-01","open":211.77,"high":214.8,"low":189.95,"close":212.17,"volume":171890700},{"date":"2022-06-01","open":212.05,"high":217.58,"low":185.91,"close":196.89,"volume":128101400},{"date":"2022-07-01","open":196.79,"high":218.07,"low":194.14,"close":212.11,"volume":118583600},{"date":"2022-08-01","open":208.45,"high":217.61,"low":198.64,"close":198.71,"volume":130178300},{"date":"2022-09-01","open":198.72,"high":207.19,"low":174.83,"close":177.65,"volume":142721400},{"date":"2022-10-01","open":179.34,"high":211.52,"low":174.6,"close":207.16,"volume":160725600},{"date":"2022-11-01","open":208.91,"high":217,"low":193.33,"close":217,"volume":157867300},{"date":"2022-12-01","open":217,"high":219.98,"low":202.13,"close":207.76,"volume":136789100},{"date":"2023-01-01","open":209.28,"high":232.84,"low":206.16,"close":230.21,"volume":127618800},{"date":"2023-02-01","open":229.37,"high":234.3,"low":217.46,"close":219.94,"volume":94454300},{"date":"2023-03-01","open":219.46,"high":227.42,"low":208.76,"close":225.46,"volume":167770500},{"date":"2023-04-01","open":225.23,"high":235.57,"low":224.12,"close":232.73,"volume":119559700},{"date":"2023-05-01","open":232.87,"high":234.81,"low":216.14,"close":221.03,"volume":128252400},{"date":"2023-06-01","open":222.73,"high":238.28,"low":221.02,"close":237.48,"volume":155904500},{"date":"2023-07-01","open":237,"high":245.37,"low":227.68,"close":237.73,"volume":113725500},{"date":"2023-08-01","open":237.14,"high":248.23,"low":235.25,"close":245.68,"volume":101036600},{"date":"2023-09-01","open":247.47,"high":250.06,"low":227.92,"close":230.01,"volume":114064900},{"date":"2023-10-01","open":229.24,"high":241.48,"low":227.78,"close":235.1,"volume":129130100},{"date":"2023-11-01","open":236.14,"high":256.77,"low":235.68,"close":256.68,"volume":131298000},{"date":"2023-12-01","open":255.79,"high":263.25,"low":252.14,"close":260.35,"volume":109996700},{"date":"2024-01-01","open":259.61,"high":279.99,"low":256.86,"close":273.26,"volume":120405500},{"date":"2024-02-01","open":273.39,"high":286.13,"low":272.76,"close":282.64,"volume":101434100},{"date":"2024-03-01","open":283.2,"high":290.96,"low":276.16,"close":279.08,"volume":122856600},{"date":"2024-04-01","open":280.36,"high":283,"low":268.29,"close":268.61,"volume":147918400},{"date":"2024-05-01","open":268.15,"high":282.38,"low":266.5,"close":272.46,"volume":171397400},{"date":"2024-06-01","open":273.09,"high":280.39,"low":261.25,"close":262.47,"volume":178526100},{"date":"2024-07-01","open":263.79,"high":273.62,"low":252.7,"close":265.67,"volume":163924200},{"date":"2024-08-01","open":266.33,"high":276.99,"low":254.51,"close":276.37,"volume":190346800},{"date":"2024-09-01","open":276.37,"high":293.07,"low":268.23,"close":274.95,"volume":166276100},{"date":"2024-10-01","open":276.97,"high":296.34,"low":273.24,"close":289.85,"volume":128709800},{"date":"2024-11-01","open":288.49,"high":316.37,"low":287.19,"close":315.08,"volume":116979100},{"date":"2024-12-01","open":316.9,"high":321.62,"low":306.64,"close":316.04,"volume":131685200},{"date":"2025-01-01","open":317.78,"high":351.25,"low":303.84,"close":341.8,"volume":118031800},{"date":"2025-02-01","open":340,"high":364,"low":339.24,"close":362.71,"volume":117972500},{"date":"2025-03-01","open":363,"high":366.54,"low":326.38,"close":350.46,"volume":162212700},{"date":"2025-04-01","open":350.44,"high":350.45,"low":299,"close":345.5,"volume":158344600},{"date":"2025-05-01","open":345.58,"high":369.15,"low":340.12,"close":365.19,"volume":112931000},{"date":"2025-06-01","open":362.77,"high":375.51,"low":334.92,"close":355.05,"volume":153095400},{"date":"2025-07-01","open":353.82,"high":359.66,"low":344.39,"close":345.47,"volume":130413900},{"date":"2025-08-01","open":344.1,"high":353.43,"low":328.7,"close":351.78,"volume":125791400},{"date":"2025-09-01","open":349.31,"high":352.63,"low":333.47,"close":341.38,"volume":131712200},{"date":"2025-10-01","open":340.31,"high":355,"low":334.17,"close":340.74,"volume":128841800},{"date":"2025-11-01","open":341,"high":344.26,"low":318,"close":334.44,"volume":120051500},{"date":"2025-12-01","open":332.94,"high":356.73,"low":324.28,"close":350.71,"volume":139486400},{"date":"2026-01-01","open":349.87,"high":358.62,"low":321.56,"close":321.83,"volume":170634700},{"date":"2026-02-01","open":324.83,"high":337.59,"low":303.08,"close":320.14,"volume":165232800},{"date":"2026-03-01","open":315.5,"high":325.77,"low":294.32,"close":302.24,"volume":162847700},{"date":"2026-04-01","open":305.05,"high":341.98,"low":293.89,"close":329.84,"volume":143720300},{"date":"2026-05-01","open":332.88,"high":335.85,"low":316.16,"close":326.36,"volume":154295500},{"date":"2026-06-01","open":327.26,"high":345.81,"low":309,"close":343.09,"volume":188115700},{"date":"2026-07-01","open":344.56,"high":365.02,"low":340.98,"close":348.97,"volume":63321300},{"date":"2026-07-10","open":350.63,"high":351.17,"low":345.34,"close":348.97,"volume":3375740}],"meta":{"range":"max","dataPoints":221,"lastUpdated":"2026-07-12T03:33:11.742Z"}}