{
  "symbol": "DDOG",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 117.08,
      "high": 117.479,
      "low": 114.35,
      "close": 115,
      "adjClose": 115,
      "volume": 2915725,
      "unadjustedVolume": 2857444,
      "change": -2.08,
      "changePercent": -1.78,
      "vwap": 115.26,
      "label": "December 07, 23",
      "changeOverTime": -0.0178
    },
    {
      "date": "2023-12-06",
      "open": 118,
      "high": 118.95,
      "low": 114.23,
      "close": 114.31,
      "adjClose": 114.31,
      "volume": 4064474,
      "unadjustedVolume": 4064500,
      "change": -3.69,
      "changePercent": -3.13,
      "vwap": 115.79,
      "label": "December 06, 23",
      "changeOverTime": -0.0313
    },
    {
      "date": "2023-12-05",
      "open": 117.72,
      "high": 118.8,
      "low": 115.86,
      "close": 118.07,
      "adjClose": 118.07,
      "volume": 2694178,
      "unadjustedVolume": 2703800,
      "change": 0.35,
      "changePercent": 0.29732,
      "vwap": 117.41,
      "label": "December 05, 23",
      "changeOverTime": 0.0029732
    },
    {
      "date": "2023-12-04",
      "open": 117.4,
      "high": 118.405,
      "low": 115.2932,
      "close": 118.18,
      "adjClose": 118.18,
      "volume": 4501485,
      "unadjustedVolume": 4501500,
      "change": 0.78,
      "changePercent": 0.6644,
      "vwap": 117.1,
      "label": "December 04, 23",
      "changeOverTime": 0.006644
    },
    {
      "date": "2023-12-01",
      "open": 117.29,
      "high": 118.77,
      "low": 116.08,
      "close": 118.62,
      "adjClose": 118.62,
      "volume": 3584923,
      "unadjustedVolume": 3584300,
      "change": 1.33,
      "changePercent": 1.13,
      "vwap": 117.93,
      "label": "December 01, 23",
      "changeOverTime": 0.0113
    },
    {
      "date": "2023-11-30",
      "open": 118.19,
      "high": 120.26,
      "low": 115.51,
      "close": 116.57,
      "adjClose": 116.57,
      "volume": 4798167,
      "unadjustedVolume": 4798200,
      "change": -1.62,
      "changePercent": -1.37,
      "vwap": 117.15,
      "label": "November 30, 23",
      "changeOverTime": -0.0137
    },
    {
      "date": "2023-11-29",
      "open": 115.18,
      "high": 117.72,
      "low": 115,
      "close": 116.65,
      "adjClose": 116.65,
      "volume": 4193738,
      "unadjustedVolume": 4193700,
      "change": 1.47,
      "changePercent": 1.28,
      "vwap": 116.68,
      "label": "November 29, 23",
      "changeOverTime": 0.0128
    },
    {
      "date": "2023-11-28",
      "open": 112.26,
      "high": 114.8438,
      "low": 112.15,
      "close": 114.24,
      "adjClose": 114.24,
      "volume": 3620561,
      "unadjustedVolume": 3620600,
      "change": 1.98,
      "changePercent": 1.76,
      "vwap": 114,
      "label": "November 28, 23",
      "changeOverTime": 0.0176
    },
    {
      "date": "2023-11-27",
      "open": 112.64,
      "high": 114.16,
      "low": 111.565,
      "close": 111.92,
      "adjClose": 111.92,
      "volume": 2878933,
      "unadjustedVolume": 2878900,
      "change": -0.72,
      "changePercent": -0.6392,
      "vwap": 112.54,
      "label": "November 27, 23",
      "changeOverTime": -0.006392
    },
    {
      "date": "2023-11-24",
      "open": 112.14,
      "high": 113.12,
      "low": 111.16,
      "close": 112.87,
      "adjClose": 112.87,
      "volume": 1304787,
      "unadjustedVolume": 1304800,
      "change": 0.73,
      "changePercent": 0.65097,
      "vwap": 112.51,
      "label": "November 24, 23",
      "changeOverTime": 0.0065097
    },
    {
      "date": "2023-11-22",
      "open": 112.945,
      "high": 113.57,
      "low": 110.72,
      "close": 112.13,
      "adjClose": 112.13,
      "volume": 2507386,
      "unadjustedVolume": 2506400,
      "change": -0.815,
      "changePercent": -0.72159,
      "vwap": 112.19,
      "label": "November 22, 23",
      "changeOverTime": -0.0072159
    },
    {
      "date": "2023-11-21",
      "open": 109.72,
      "high": 112.18,
      "low": 108.62,
      "close": 111.93,
      "adjClose": 111.93,
      "volume": 3508614,
      "unadjustedVolume": 3508600,
      "change": 2.21,
      "changePercent": 2.01,
      "vwap": 111.37,
      "label": "November 21, 23",
      "changeOverTime": 0.0201
    },
    {
      "date": "2023-11-20",
      "open": 109.52,
      "high": 112.19,
      "low": 109.13,
      "close": 111.77,
      "adjClose": 111.77,
      "volume": 4092496,
      "unadjustedVolume": 4091400,
      "change": 2.25,
      "changePercent": 2.05,
      "vwap": 111.32,
      "label": "November 20, 23",
      "changeOverTime": 0.0205
    },
    {
      "date": "2023-11-17",
      "open": 109.07,
      "high": 110,
      "low": 108.74,
      "close": 109.54,
      "adjClose": 109.54,
      "volume": 2295856,
      "unadjustedVolume": 2294600,
      "change": 0.47,
      "changePercent": 0.43092,
      "vwap": 109.38,
      "label": "November 17, 23",
      "changeOverTime": 0.0043092
    },
    {
      "date": "2023-11-16",
      "open": 109.19,
      "high": 110.69,
      "low": 108.26,
      "close": 109.12,
      "adjClose": 109.12,
      "volume": 2477550,
      "unadjustedVolume": 2477600,
      "change": -0.07,
      "changePercent": -0.06410843,
      "vwap": 109.18,
      "label": "November 16, 23",
      "changeOverTime": -0.0006410843
    },
    {
      "date": "2023-11-15",
      "open": 109.99,
      "high": 112.11,
      "low": 109.1,
      "close": 109.44,
      "adjClose": 109.44,
      "volume": 5196795,
      "unadjustedVolume": 5196800,
      "change": -0.55,
      "changePercent": -0.50005,
      "vwap": 110.62,
      "label": "November 15, 23",
      "changeOverTime": -0.0050005
    },
    {
      "date": "2023-11-14",
      "open": 106.59,
      "high": 109.19,
      "low": 104.4,
      "close": 109.02,
      "adjClose": 109.02,
      "volume": 5807239,
      "unadjustedVolume": 5824800,
      "change": 2.43,
      "changePercent": 2.28,
      "vwap": 108.19,
      "label": "November 14, 23",
      "changeOverTime": 0.0228
    },
    {
      "date": "2023-11-13",
      "open": 103.49,
      "high": 105.86,
      "low": 102.74,
      "close": 104.25,
      "adjClose": 104.25,
      "volume": 4727054,
      "unadjustedVolume": 4727100,
      "change": 0.76,
      "changePercent": 0.73437,
      "vwap": 104.52,
      "label": "November 13, 23",
      "changeOverTime": 0.0073437
    },
    {
      "date": "2023-11-10",
      "open": 99.85,
      "high": 103.85,
      "low": 99.51,
      "close": 103.65,
      "adjClose": 103.65,
      "volume": 5100281,
      "unadjustedVolume": 5086400,
      "change": 3.8,
      "changePercent": 3.81,
      "vwap": 102.8,
      "label": "November 10, 23",
      "changeOverTime": 0.0381
    },
    {
      "date": "2023-11-09",
      "open": 100.49,
      "high": 102.48,
      "low": 99.6,
      "close": 100.23,
      "adjClose": 100.23,
      "volume": 6947701,
      "unadjustedVolume": 6947700,
      "change": -0.26,
      "changePercent": -0.25873,
      "vwap": 101.02,
      "label": "November 09, 23",
      "changeOverTime": -0.0025873
    },
    {
      "date": "2023-11-08",
      "open": 101.7,
      "high": 103.96,
      "low": 99.21,
      "close": 99.99,
      "adjClose": 99.99,
      "volume": 8377648,
      "unadjustedVolume": 8377600,
      "change": -1.71,
      "changePercent": -1.68,
      "vwap": 100.48,
      "label": "November 08, 23",
      "changeOverTime": -0.0168
    },
    {
      "date": "2023-11-07",
      "open": 98.99,
      "high": 104.43,
      "low": 96.17,
      "close": 102.2,
      "adjClose": 102.2,
      "volume": 29114971,
      "unadjustedVolume": 29134800,
      "change": 3.21,
      "changePercent": 3.24,
      "vwap": 101.6,
      "label": "November 07, 23",
      "changeOverTime": 0.0324
    },
    {
      "date": "2023-11-06",
      "open": 82.83,
      "high": 82.87,
      "low": 79.07,
      "close": 79.55,
      "adjClose": 79.55,
      "volume": 9905435,
      "unadjustedVolume": 9905400,
      "change": -3.28,
      "changePercent": -3.96,
      "vwap": 79.99,
      "label": "November 06, 23",
      "changeOverTime": -0.0396
    },
    {
      "date": "2023-11-03",
      "open": 79.47,
      "high": 83.05,
      "low": 79,
      "close": 82.04,
      "adjClose": 82.04,
      "volume": 5744698,
      "unadjustedVolume": 5742300,
      "change": 2.57,
      "changePercent": 3.23,
      "vwap": 81.26,
      "label": "November 03, 23",
      "changeOverTime": 0.0323
    },
    {
      "date": "2023-11-02",
      "open": 81.8,
      "high": 83.57,
      "low": 77.81,
      "close": 79.24,
      "adjClose": 79.24,
      "volume": 6804200,
      "unadjustedVolume": 6804200,
      "change": -2.56,
      "changePercent": -3.13,
      "vwap": 79.63,
      "label": "November 02, 23",
      "changeOverTime": -0.0313
    },
    {
      "date": "2023-11-01",
      "open": 82.02,
      "high": 82.2,
      "low": 78.66,
      "close": 80.1,
      "adjClose": 80.1,
      "volume": 5032900,
      "unadjustedVolume": 5032900,
      "change": -1.92,
      "changePercent": -2.34,
      "vwap": 79.79,
      "label": "November 01, 23",
      "changeOverTime": -0.0234
    },
    {
      "date": "2023-10-31",
      "open": 80.78,
      "high": 82.51,
      "low": 79.54,
      "close": 81.47,
      "adjClose": 81.47,
      "volume": 3289150,
      "unadjustedVolume": 3289200,
      "change": 0.69,
      "changePercent": 0.85417,
      "vwap": 81.46,
      "label": "October 31, 23",
      "changeOverTime": 0.0085417
    },
    {
      "date": "2023-10-30",
      "open": 81.16,
      "high": 81.5699,
      "low": 79.37,
      "close": 80.41,
      "adjClose": 80.41,
      "volume": 4016235,
      "unadjustedVolume": 4016200,
      "change": -0.75,
      "changePercent": -0.9241,
      "vwap": 80.49,
      "label": "October 30, 23",
      "changeOverTime": -0.009241
    },
    {
      "date": "2023-10-27",
      "open": 81.8,
      "high": 82.44,
      "low": 80.46,
      "close": 81.68,
      "adjClose": 81.68,
      "volume": 3633784,
      "unadjustedVolume": 3633800,
      "change": -0.12,
      "changePercent": -0.1467,
      "vwap": 81.45,
      "label": "October 27, 23",
      "changeOverTime": -0.001467
    },
    {
      "date": "2023-10-26",
      "open": 82.03,
      "high": 83.72,
      "low": 79.41,
      "close": 80.72,
      "adjClose": 80.72,
      "volume": 5160759,
      "unadjustedVolume": 5160800,
      "change": -1.31,
      "changePercent": -1.6,
      "vwap": 80.84,
      "label": "October 26, 23",
      "changeOverTime": -0.016
    },
    {
      "date": "2023-10-25",
      "open": 86.1,
      "high": 86.65,
      "low": 81.56,
      "close": 81.59,
      "adjClose": 81.59,
      "volume": 4427015,
      "unadjustedVolume": 4427000,
      "change": -4.51,
      "changePercent": -5.24,
      "vwap": 83.16,
      "label": "October 25, 23",
      "changeOverTime": -0.0524
    },
    {
      "date": "2023-10-24",
      "open": 86.27,
      "high": 88.63,
      "low": 86.1,
      "close": 87.86,
      "adjClose": 87.86,
      "volume": 3660027,
      "unadjustedVolume": 3660000,
      "change": 1.59,
      "changePercent": 1.84,
      "vwap": 87.62,
      "label": "October 24, 23",
      "changeOverTime": 0.0184
    },
    {
      "date": "2023-10-23",
      "open": 84.85,
      "high": 86.09,
      "low": 83.85,
      "close": 85.68,
      "adjClose": 85.68,
      "volume": 3016571,
      "unadjustedVolume": 3016600,
      "change": 0.83,
      "changePercent": 0.9782,
      "vwap": 85.12,
      "label": "October 23, 23",
      "changeOverTime": 0.009782
    },
    {
      "date": "2023-10-20",
      "open": 87.84,
      "high": 89.1,
      "low": 84.91,
      "close": 86.08,
      "adjClose": 86.08,
      "volume": 3769572,
      "unadjustedVolume": 3767200,
      "change": -1.76,
      "changePercent": -2,
      "vwap": 86.13,
      "label": "October 20, 23",
      "changeOverTime": -0.02
    },
    {
      "date": "2023-10-19",
      "open": 88.57,
      "high": 89.52,
      "low": 87.12,
      "close": 87.75,
      "adjClose": 87.75,
      "volume": 3383536,
      "unadjustedVolume": 3383500,
      "change": -0.82,
      "changePercent": -0.92582,
      "vwap": 88.1,
      "label": "October 19, 23",
      "changeOverTime": -0.0092582
    },
    {
      "date": "2023-10-18",
      "open": 89.74,
      "high": 90.9,
      "low": 88.21,
      "close": 88.29,
      "adjClose": 88.29,
      "volume": 2755518,
      "unadjustedVolume": 2755500,
      "change": -1.45,
      "changePercent": -1.62,
      "vwap": 89.03,
      "label": "October 18, 23",
      "changeOverTime": -0.0162
    },
    {
      "date": "2023-10-17",
      "open": 88.48,
      "high": 91.47,
      "low": 87.73,
      "close": 90.41,
      "adjClose": 90.41,
      "volume": 2495649,
      "unadjustedVolume": 2495500,
      "change": 1.93,
      "changePercent": 2.18,
      "vwap": 90.21,
      "label": "October 17, 23",
      "changeOverTime": 0.0218
    },
    {
      "date": "2023-10-16",
      "open": 88.35,
      "high": 91.72,
      "low": 87.85,
      "close": 90.52,
      "adjClose": 90.52,
      "volume": 2965111,
      "unadjustedVolume": 2965100,
      "change": 2.17,
      "changePercent": 2.46,
      "vwap": 90.49,
      "label": "October 16, 23",
      "changeOverTime": 0.0246
    },
    {
      "date": "2023-10-13",
      "open": 88.66,
      "high": 88.94,
      "low": 86.7,
      "close": 88.06,
      "adjClose": 88.06,
      "volume": 2888021,
      "unadjustedVolume": 2887400,
      "change": -0.6,
      "changePercent": -0.67674,
      "vwap": 87.81,
      "label": "October 13, 23",
      "changeOverTime": -0.0067674
    },
    {
      "date": "2023-10-12",
      "open": 89.41,
      "high": 90.37,
      "low": 87.145,
      "close": 87.98,
      "adjClose": 87.98,
      "volume": 3124805,
      "unadjustedVolume": 3124800,
      "change": -1.43,
      "changePercent": -1.6,
      "vwap": 88.35,
      "label": "October 12, 23",
      "changeOverTime": -0.016
    },
    {
      "date": "2023-10-11",
      "open": 92.37,
      "high": 92.695,
      "low": 88.5,
      "close": 89.44,
      "adjClose": 89.44,
      "volume": 4182472,
      "unadjustedVolume": 4182500,
      "change": -2.93,
      "changePercent": -3.17,
      "vwap": 89.78,
      "label": "October 11, 23",
      "changeOverTime": -0.0317
    },
    {
      "date": "2023-10-10",
      "open": 90.73,
      "high": 93.65,
      "low": 90.51,
      "close": 91.63,
      "adjClose": 91.63,
      "volume": 4392980,
      "unadjustedVolume": 4392800,
      "change": 0.9,
      "changePercent": 0.99195,
      "vwap": 92.11,
      "label": "October 10, 23",
      "changeOverTime": 0.0099195
    },
    {
      "date": "2023-10-09",
      "open": 89.26,
      "high": 91.635,
      "low": 89.05,
      "close": 90.73,
      "adjClose": 90.73,
      "volume": 6133313,
      "unadjustedVolume": 6148300,
      "change": 1.47,
      "changePercent": 1.65,
      "vwap": 90.76,
      "label": "October 09, 23",
      "changeOverTime": 0.0165
    },
    {
      "date": "2023-10-06",
      "open": 87.58,
      "high": 94.8,
      "low": 87.5,
      "close": 94.43,
      "adjClose": 94.43,
      "volume": 4429653,
      "unadjustedVolume": 4428500,
      "change": 6.85,
      "changePercent": 7.82,
      "vwap": 93.12,
      "label": "October 06, 23",
      "changeOverTime": 0.0782
    },
    {
      "date": "2023-10-05",
      "open": 88.75,
      "high": 89.71,
      "low": 88.26,
      "close": 89.54,
      "adjClose": 89.54,
      "volume": 3625163,
      "unadjustedVolume": 3625200,
      "change": 0.79,
      "changePercent": 0.89014,
      "vwap": 89.21,
      "label": "October 05, 23",
      "changeOverTime": 0.0089014
    },
    {
      "date": "2023-10-04",
      "open": 86.84,
      "high": 88.735,
      "low": 86.55,
      "close": 88.53,
      "adjClose": 88.53,
      "volume": 3254913,
      "unadjustedVolume": 3254900,
      "change": 1.69,
      "changePercent": 1.95,
      "vwap": 87.93,
      "label": "October 04, 23",
      "changeOverTime": 0.0195
    },
    {
      "date": "2023-10-03",
      "open": 90.62,
      "high": 91.3,
      "low": 86.41,
      "close": 86.97,
      "adjClose": 86.97,
      "volume": 3573928,
      "unadjustedVolume": 3573900,
      "change": -3.65,
      "changePercent": -4.03,
      "vwap": 87.84,
      "label": "October 03, 23",
      "changeOverTime": -0.0403
    },
    {
      "date": "2023-10-02",
      "open": 92.54,
      "high": 93.3499,
      "low": 90.83,
      "close": 91.84,
      "adjClose": 91.84,
      "volume": 2537990,
      "unadjustedVolume": 2538000,
      "change": -0.7,
      "changePercent": -0.75643,
      "vwap": 91.84,
      "label": "October 02, 23",
      "changeOverTime": -0.0075643
    },
    {
      "date": "2023-09-29",
      "open": 91.84,
      "high": 93.22,
      "low": 90.95,
      "close": 91.09,
      "adjClose": 91.09,
      "volume": 3797923,
      "unadjustedVolume": 3797600,
      "change": -0.75,
      "changePercent": -0.81664,
      "vwap": 91.72,
      "label": "September 29, 23",
      "changeOverTime": -0.0081664
    },
    {
      "date": "2023-09-28",
      "open": 86.905,
      "high": 90.11,
      "low": 85.29,
      "close": 88.96,
      "adjClose": 88.96,
      "volume": 4128735,
      "unadjustedVolume": 4128700,
      "change": 2.055,
      "changePercent": 2.36,
      "vwap": 88.52,
      "label": "September 28, 23",
      "changeOverTime": 0.0236
    },
    {
      "date": "2023-09-27",
      "open": 87.06,
      "high": 88.36,
      "low": 86.66,
      "close": 87.83,
      "adjClose": 87.83,
      "volume": 2256020,
      "unadjustedVolume": 2256000,
      "change": 0.77,
      "changePercent": 0.88445,
      "vwap": 87.55,
      "label": "September 27, 23",
      "changeOverTime": 0.0088445
    },
    {
      "date": "2023-09-26",
      "open": 87.93,
      "high": 88.75,
      "low": 86.25,
      "close": 86.57,
      "adjClose": 86.57,
      "volume": 2835372,
      "unadjustedVolume": 2835400,
      "change": -1.36,
      "changePercent": -1.55,
      "vwap": 87.09,
      "label": "September 26, 23",
      "changeOverTime": -0.0155
    },
    {
      "date": "2023-09-25",
      "open": 87.84,
      "high": 88.88,
      "low": 87.401,
      "close": 88.84,
      "adjClose": 88.84,
      "volume": 1665995,
      "unadjustedVolume": 1666000,
      "change": 1,
      "changePercent": 1.14,
      "vwap": 88.36,
      "label": "September 25, 23",
      "changeOverTime": 0.0114
    },
    {
      "date": "2023-09-22",
      "open": 89.1,
      "high": 89.725,
      "low": 87.26,
      "close": 88.76,
      "adjClose": 88.76,
      "volume": 2487630,
      "unadjustedVolume": 2487600,
      "change": -0.34,
      "changePercent": -0.38159,
      "vwap": 88.81,
      "label": "September 22, 23",
      "changeOverTime": -0.0038159
    },
    {
      "date": "2023-09-21",
      "open": 91,
      "high": 91.34,
      "low": 88.13,
      "close": 88.42,
      "adjClose": 88.42,
      "volume": 4259103,
      "unadjustedVolume": 4259200,
      "change": -2.58,
      "changePercent": -2.84,
      "vwap": 89.02,
      "label": "September 21, 23",
      "changeOverTime": -0.0284
    },
    {
      "date": "2023-09-20",
      "open": 92.89,
      "high": 94.81,
      "low": 91.98,
      "close": 92.05,
      "adjClose": 92.05,
      "volume": 2939265,
      "unadjustedVolume": 2935900,
      "change": -0.84,
      "changePercent": -0.9043,
      "vwap": 93.02,
      "label": "September 20, 23",
      "changeOverTime": -0.009043
    },
    {
      "date": "2023-09-19",
      "open": 94,
      "high": 94.05,
      "low": 91.72,
      "close": 92.89,
      "adjClose": 92.89,
      "volume": 2117159,
      "unadjustedVolume": 2117100,
      "change": -1.11,
      "changePercent": -1.18,
      "vwap": 92.72,
      "label": "September 19, 23",
      "changeOverTime": -0.0118
    },
    {
      "date": "2023-09-18",
      "open": 93.8,
      "high": 95.4923,
      "low": 93.25,
      "close": 94.5,
      "adjClose": 94.5,
      "volume": 1860294,
      "unadjustedVolume": 1860200,
      "change": 0.7,
      "changePercent": 0.74627,
      "vwap": 94.57,
      "label": "September 18, 23",
      "changeOverTime": 0.0074627
    },
    {
      "date": "2023-09-15",
      "open": 95.96,
      "high": 96.61,
      "low": 93.51,
      "close": 94.55,
      "adjClose": 94.55,
      "volume": 8094826,
      "unadjustedVolume": 8094300,
      "change": -1.41,
      "changePercent": -1.47,
      "vwap": 94.55,
      "label": "September 15, 23",
      "changeOverTime": -0.0147
    },
    {
      "date": "2023-09-14",
      "open": 98.03,
      "high": 98.71,
      "low": 96.46,
      "close": 97.51,
      "adjClose": 97.51,
      "volume": 1932052,
      "unadjustedVolume": 1932100,
      "change": -0.52,
      "changePercent": -0.53045,
      "vwap": 97.54,
      "label": "September 14, 23",
      "changeOverTime": -0.0053045
    },
    {
      "date": "2023-09-13",
      "open": 98.05,
      "high": 99.405,
      "low": 97.33,
      "close": 97.48,
      "adjClose": 97.48,
      "volume": 2226785,
      "unadjustedVolume": 2226800,
      "change": -0.57,
      "changePercent": -0.58134,
      "vwap": 98.12,
      "label": "September 13, 23",
      "changeOverTime": -0.0058134
    },
    {
      "date": "2023-09-12",
      "open": 99.92,
      "high": 101.16,
      "low": 98.17,
      "close": 98.22,
      "adjClose": 98.22,
      "volume": 2843178,
      "unadjustedVolume": 2843200,
      "change": -1.7,
      "changePercent": -1.7,
      "vwap": 99.13,
      "label": "September 12, 23",
      "changeOverTime": -0.017
    },
    {
      "date": "2023-09-11",
      "open": 98.19,
      "high": 102,
      "low": 97.85,
      "close": 101.88,
      "adjClose": 101.88,
      "volume": 3940092,
      "unadjustedVolume": 4035100,
      "change": 3.69,
      "changePercent": 3.76,
      "vwap": 100.78,
      "label": "September 11, 23",
      "changeOverTime": 0.0376
    },
    {
      "date": "2023-09-08",
      "open": 96.65,
      "high": 99.1,
      "low": 96.08,
      "close": 97.66,
      "adjClose": 97.66,
      "volume": 3620585,
      "unadjustedVolume": 3620000,
      "change": 1.01,
      "changePercent": 1.05,
      "vwap": 97.95,
      "label": "September 08, 23",
      "changeOverTime": 0.0105
    },
    {
      "date": "2023-09-07",
      "open": 95.67,
      "high": 96.98,
      "low": 94.6414,
      "close": 96.68,
      "adjClose": 96.68,
      "volume": 2473786,
      "unadjustedVolume": 2473600,
      "change": 1.01,
      "changePercent": 1.06,
      "vwap": 96.05,
      "label": "September 07, 23",
      "changeOverTime": 0.0106
    },
    {
      "date": "2023-09-06",
      "open": 97.16,
      "high": 98.3,
      "low": 95.64,
      "close": 97.66,
      "adjClose": 97.66,
      "volume": 3263206,
      "unadjustedVolume": 3263000,
      "change": 0.5,
      "changePercent": 0.51462,
      "vwap": 96.94,
      "label": "September 06, 23",
      "changeOverTime": 0.0051462
    },
    {
      "date": "2023-09-05",
      "open": 95.6,
      "high": 98.02,
      "low": 95.165,
      "close": 98,
      "adjClose": 98,
      "volume": 3334904,
      "unadjustedVolume": 3334900,
      "change": 2.4,
      "changePercent": 2.51,
      "vwap": 96.81,
      "label": "September 05, 23",
      "changeOverTime": 0.0251
    },
    {
      "date": "2023-09-01",
      "open": 97.73,
      "high": 98.84,
      "low": 96.92,
      "close": 97.73,
      "adjClose": 97.73,
      "volume": 3248884,
      "unadjustedVolume": 3247300,
      "change": 0,
      "changePercent": 0,
      "vwap": 97.79,
      "label": "September 01, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-08-31",
      "open": 94.66,
      "high": 98.14,
      "low": 94.66,
      "close": 96.48,
      "adjClose": 96.48,
      "volume": 4390097,
      "unadjustedVolume": 4390100,
      "change": 1.82,
      "changePercent": 1.92,
      "vwap": 96.85,
      "label": "August 31, 23",
      "changeOverTime": 0.0192
    },
    {
      "date": "2023-08-30",
      "open": 92.71,
      "high": 94.2,
      "low": 91.85,
      "close": 94.16,
      "adjClose": 94.16,
      "volume": 3966353,
      "unadjustedVolume": 3966400,
      "change": 1.45,
      "changePercent": 1.56,
      "vwap": 93.31,
      "label": "August 30, 23",
      "changeOverTime": 0.0156
    },
    {
      "date": "2023-08-29",
      "open": 92.31,
      "high": 95.05,
      "low": 91.94,
      "close": 93.81,
      "adjClose": 93.81,
      "volume": 2345396,
      "unadjustedVolume": 2345400,
      "change": 1.5,
      "changePercent": 1.62,
      "vwap": 94,
      "label": "August 29, 23",
      "changeOverTime": 0.0162
    },
    {
      "date": "2023-08-28",
      "open": 93.25,
      "high": 93.43,
      "low": 91.48,
      "close": 92.54,
      "adjClose": 92.54,
      "volume": 2290028,
      "unadjustedVolume": 2289900,
      "change": -0.71,
      "changePercent": -0.76139,
      "vwap": 92.48,
      "label": "August 28, 23",
      "changeOverTime": -0.0076139
    },
    {
      "date": "2023-08-25",
      "open": 91.7,
      "high": 94,
      "low": 91.13,
      "close": 92.6,
      "adjClose": 92.6,
      "volume": 2761535,
      "unadjustedVolume": 2760100,
      "change": 0.9,
      "changePercent": 0.98146,
      "vwap": 92.35,
      "label": "August 25, 23",
      "changeOverTime": 0.0098146
    },
    {
      "date": "2023-08-24",
      "open": 97.35,
      "high": 97.35,
      "low": 91.3701,
      "close": 91.85,
      "adjClose": 91.85,
      "volume": 3788052,
      "unadjustedVolume": 3788100,
      "change": -5.5,
      "changePercent": -5.65,
      "vwap": 92.79,
      "label": "August 24, 23",
      "changeOverTime": -0.0565
    },
    {
      "date": "2023-08-23",
      "open": 93.69,
      "high": 95.98,
      "low": 92.26,
      "close": 95.44,
      "adjClose": 95.44,
      "volume": 3048680,
      "unadjustedVolume": 3048700,
      "change": 1.75,
      "changePercent": 1.87,
      "vwap": 94.9,
      "label": "August 23, 23",
      "changeOverTime": 0.0187
    },
    {
      "date": "2023-08-22",
      "open": 95.47,
      "high": 95.87,
      "low": 92.67,
      "close": 93.69,
      "adjClose": 93.69,
      "volume": 3214278,
      "unadjustedVolume": 3214300,
      "change": -1.78,
      "changePercent": -1.86,
      "vwap": 93.71,
      "label": "August 22, 23",
      "changeOverTime": -0.0186
    },
    {
      "date": "2023-08-21",
      "open": 94.99,
      "high": 96.48,
      "low": 94.23,
      "close": 94.69,
      "adjClose": 94.69,
      "volume": 4747646,
      "unadjustedVolume": 4747600,
      "change": -0.3,
      "changePercent": -0.31582,
      "vwap": 95.05,
      "label": "August 21, 23",
      "changeOverTime": -0.0031582
    },
    {
      "date": "2023-08-18",
      "open": 89.4,
      "high": 94.25,
      "low": 89.0401,
      "close": 93.63,
      "adjClose": 93.63,
      "volume": 5417530,
      "unadjustedVolume": 5407000,
      "change": 4.23,
      "changePercent": 4.73,
      "vwap": 92.68,
      "label": "August 18, 23",
      "changeOverTime": 0.0473
    },
    {
      "date": "2023-08-17",
      "open": 90.05,
      "high": 91,
      "low": 89.4224,
      "close": 90.29,
      "adjClose": 90.29,
      "volume": 4189177,
      "unadjustedVolume": 4189200,
      "change": 0.24,
      "changePercent": 0.26652,
      "vwap": 90.18,
      "label": "August 17, 23",
      "changeOverTime": 0.0026652
    },
    {
      "date": "2023-08-16",
      "open": 88.86,
      "high": 92.14,
      "low": 88.1,
      "close": 90.6,
      "adjClose": 90.6,
      "volume": 5264340,
      "unadjustedVolume": 5264300,
      "change": 1.74,
      "changePercent": 1.96,
      "vwap": 90.67,
      "label": "August 16, 23",
      "changeOverTime": 0.0196
    },
    {
      "date": "2023-08-15",
      "open": 89.37,
      "high": 89.65,
      "low": 87.55,
      "close": 88.52,
      "adjClose": 88.52,
      "volume": 3108375,
      "unadjustedVolume": 3108400,
      "change": -0.85,
      "changePercent": -0.9511,
      "vwap": 88.44,
      "label": "August 15, 23",
      "changeOverTime": -0.009511
    },
    {
      "date": "2023-08-14",
      "open": 88.09,
      "high": 90.3,
      "low": 87.59,
      "close": 89.78,
      "adjClose": 89.78,
      "volume": 3215444,
      "unadjustedVolume": 3215400,
      "change": 1.69,
      "changePercent": 1.92,
      "vwap": 89.3,
      "label": "August 14, 23",
      "changeOverTime": 0.0192
    },
    {
      "date": "2023-08-11",
      "open": 88.73,
      "high": 90.96,
      "low": 88.6,
      "close": 89.44,
      "adjClose": 89.44,
      "volume": 3176375,
      "unadjustedVolume": 3170500,
      "change": 0.71,
      "changePercent": 0.80018,
      "vwap": 89.84,
      "label": "August 11, 23",
      "changeOverTime": 0.0080018
    },
    {
      "date": "2023-08-10",
      "open": 88.83,
      "high": 92.16,
      "low": 88.51,
      "close": 90.72,
      "adjClose": 90.72,
      "volume": 7251691,
      "unadjustedVolume": 7251700,
      "change": 1.89,
      "changePercent": 2.13,
      "vwap": 90.47,
      "label": "August 10, 23",
      "changeOverTime": 0.0213
    },
    {
      "date": "2023-08-09",
      "open": 87.95,
      "high": 88.87,
      "low": 84.46,
      "close": 86.76,
      "adjClose": 86.76,
      "volume": 8489369,
      "unadjustedVolume": 8504900,
      "change": -1.19,
      "changePercent": -1.35,
      "vwap": 86.22,
      "label": "August 09, 23",
      "changeOverTime": -0.0135
    },
    {
      "date": "2023-08-08",
      "open": 84.38,
      "high": 89.24,
      "low": 83.87,
      "close": 88.04,
      "adjClose": 88.04,
      "volume": 26640857,
      "unadjustedVolume": 26640900,
      "change": 3.66,
      "changePercent": 4.34,
      "vwap": 86.65,
      "label": "August 08, 23",
      "changeOverTime": 0.0434
    },
    {
      "date": "2023-08-07",
      "open": 109.22,
      "high": 110.08,
      "low": 104.77,
      "close": 106.3,
      "adjClose": 106.3,
      "volume": 7678806,
      "unadjustedVolume": 7678800,
      "change": -2.92,
      "changePercent": -2.67,
      "vwap": 106.42,
      "label": "August 07, 23",
      "changeOverTime": -0.0267
    },
    {
      "date": "2023-08-04",
      "open": 114.795,
      "high": 115.95,
      "low": 107.3,
      "close": 107.53,
      "adjClose": 107.53,
      "volume": 6324039,
      "unadjustedVolume": 6321800,
      "change": -7.265,
      "changePercent": -6.33,
      "vwap": 110.87,
      "label": "August 04, 23",
      "changeOverTime": -0.0633
    },
    {
      "date": "2023-08-03",
      "open": 106.22,
      "high": 107.57,
      "low": 105,
      "close": 107.1,
      "adjClose": 107.1,
      "volume": 4412345,
      "unadjustedVolume": 4359600,
      "change": 0.88,
      "changePercent": 0.82847,
      "vwap": 107.06,
      "label": "August 03, 23",
      "changeOverTime": 0.0082847
    },
    {
      "date": "2023-08-02",
      "open": 111.81,
      "high": 112.49,
      "low": 105.41,
      "close": 106.83,
      "adjClose": 106.83,
      "volume": 6046686,
      "unadjustedVolume": 6044500,
      "change": -4.98,
      "changePercent": -4.45,
      "vwap": 107.57,
      "label": "August 02, 23",
      "changeOverTime": -0.0445
    },
    {
      "date": "2023-08-01",
      "open": 115,
      "high": 115.8399,
      "low": 113.7701,
      "close": 114.95,
      "adjClose": 114.95,
      "volume": 2194421,
      "unadjustedVolume": 2189500,
      "change": -0.05,
      "changePercent": -0.04347826,
      "vwap": 115.05,
      "label": "August 01, 23",
      "changeOverTime": -0.0004347826
    },
    {
      "date": "2023-07-31",
      "open": 113.435,
      "high": 116.78,
      "low": 113.435,
      "close": 116.72,
      "adjClose": 116.720001,
      "volume": 4034826,
      "unadjustedVolume": 4030400,
      "change": 3.285,
      "changePercent": 2.9,
      "vwap": 116,
      "label": "July 31, 23",
      "changeOverTime": 0.029
    },
    {
      "date": "2023-07-28",
      "open": 111.11,
      "high": 113.24,
      "low": 109.72,
      "close": 112.19,
      "adjClose": 112.190002,
      "volume": 2855378,
      "unadjustedVolume": 2852900,
      "change": 1.08,
      "changePercent": 0.97201,
      "vwap": 111.72,
      "label": "July 28, 23",
      "changeOverTime": 0.0097201
    },
    {
      "date": "2023-07-27",
      "open": 113.15,
      "high": 113.2,
      "low": 108.6,
      "close": 109.46,
      "adjClose": 109.459999,
      "volume": 3327700,
      "unadjustedVolume": 3327700,
      "change": -3.69,
      "changePercent": -3.26,
      "vwap": 110.66,
      "label": "July 27, 23",
      "changeOverTime": -0.0326
    },
    {
      "date": "2023-07-26",
      "open": 109.58,
      "high": 112.695,
      "low": 107.05,
      "close": 110.64,
      "adjClose": 110.639999,
      "volume": 5720358,
      "unadjustedVolume": 5720400,
      "change": 1.06,
      "changePercent": 0.96733,
      "vwap": 110.41,
      "label": "July 26, 23",
      "changeOverTime": 0.0096733
    },
    {
      "date": "2023-07-25",
      "open": 115.79,
      "high": 118.02,
      "low": 114.32,
      "close": 115.3,
      "adjClose": 115.300003,
      "volume": 6384314,
      "unadjustedVolume": 6384300,
      "change": -0.49,
      "changePercent": -0.42318,
      "vwap": 116.37,
      "label": "July 25, 23",
      "changeOverTime": -0.0042318
    },
    {
      "date": "2023-07-24",
      "open": 110.22,
      "high": 111.62,
      "low": 109.34,
      "close": 111.49,
      "adjClose": 111.489998,
      "volume": 2987898,
      "unadjustedVolume": 2986000,
      "change": 1.27,
      "changePercent": 1.15,
      "vwap": 110.83,
      "label": "July 24, 23",
      "changeOverTime": 0.0115
    },
    {
      "date": "2023-07-21",
      "open": 110.87,
      "high": 111.5,
      "low": 108.6719,
      "close": 109.87,
      "adjClose": 109.870003,
      "volume": 6915542,
      "unadjustedVolume": 6914900,
      "change": -1,
      "changePercent": -0.90196,
      "vwap": 109.98,
      "label": "July 21, 23",
      "changeOverTime": -0.0090196
    },
    {
      "date": "2023-07-20",
      "open": 113,
      "high": 114.29,
      "low": 109.74,
      "close": 109.9,
      "adjClose": 109.900002,
      "volume": 3811801,
      "unadjustedVolume": 3811800,
      "change": -3.1,
      "changePercent": -2.74,
      "vwap": 111.12,
      "label": "July 20, 23",
      "changeOverTime": -0.0274
    },
    {
      "date": "2023-07-19",
      "open": 116,
      "high": 117.4458,
      "low": 113.53,
      "close": 115.22,
      "adjClose": 115.220001,
      "volume": 4032097,
      "unadjustedVolume": 4032100,
      "change": -0.78,
      "changePercent": -0.67241,
      "vwap": 115.44,
      "label": "July 19, 23",
      "changeOverTime": -0.0067241
    },
    {
      "date": "2023-07-18",
      "open": 112.67,
      "high": 115,
      "low": 111.3701,
      "close": 113.82,
      "adjClose": 113.82,
      "volume": 3358243,
      "unadjustedVolume": 3358200,
      "change": 1.15,
      "changePercent": 1.02,
      "vwap": 113.39,
      "label": "July 18, 23",
      "changeOverTime": 0.0102
    },
    {
      "date": "2023-07-17",
      "open": 109.41,
      "high": 113.6253,
      "low": 109.01,
      "close": 112.77,
      "adjClose": 112.769997,
      "volume": 3510290,
      "unadjustedVolume": 3532300,
      "change": 3.36,
      "changePercent": 3.07,
      "vwap": 112.52,
      "label": "July 17, 23",
      "changeOverTime": 0.0307
    },
    {
      "date": "2023-07-14",
      "open": 110,
      "high": 111.6,
      "low": 107.6599,
      "close": 108.53,
      "adjClose": 108.529999,
      "volume": 3314105,
      "unadjustedVolume": 3305800,
      "change": -1.47,
      "changePercent": -1.34,
      "vwap": 109.12,
      "label": "July 14, 23",
      "changeOverTime": -0.0134
    },
    {
      "date": "2023-07-13",
      "open": 106.5,
      "high": 109.65,
      "low": 106.14,
      "close": 109.19,
      "adjClose": 109.190002,
      "volume": 3932777,
      "unadjustedVolume": 3932800,
      "change": 2.69,
      "changePercent": 2.53,
      "vwap": 108.76,
      "label": "July 13, 23",
      "changeOverTime": 0.0253
    },
    {
      "date": "2023-07-12",
      "open": 108.215,
      "high": 108.51,
      "low": 104.66,
      "close": 105.445,
      "adjClose": 105.445,
      "volume": 5492467,
      "unadjustedVolume": 5492500,
      "change": -2.77,
      "changePercent": -2.56,
      "vwap": 106.29,
      "label": "July 12, 23",
      "changeOverTime": -0.0256
    },
    {
      "date": "2023-07-11",
      "open": 102.025,
      "high": 106.08,
      "low": 101.06,
      "close": 104.98,
      "adjClose": 104.980003,
      "volume": 5187377,
      "unadjustedVolume": 5187400,
      "change": 2.955,
      "changePercent": 2.9,
      "vwap": 104.65,
      "label": "July 11, 23",
      "changeOverTime": 0.029
    },
    {
      "date": "2023-07-10",
      "open": 97.65,
      "high": 102.4911,
      "low": 96.5901,
      "close": 101.45,
      "adjClose": 101.449997,
      "volume": 4050097,
      "unadjustedVolume": 4050100,
      "change": 3.8,
      "changePercent": 3.89,
      "vwap": 100.88,
      "label": "July 10, 23",
      "changeOverTime": 0.0389
    },
    {
      "date": "2023-07-07",
      "open": 97.5,
      "high": 101.5,
      "low": 97.47,
      "close": 98.02,
      "adjClose": 98.019997,
      "volume": 4973326,
      "unadjustedVolume": 4972200,
      "change": 0.52,
      "changePercent": 0.53333,
      "vwap": 99.08,
      "label": "July 07, 23",
      "changeOverTime": 0.0053333
    },
    {
      "date": "2023-07-06",
      "open": 96.58,
      "high": 97.24,
      "low": 95.31,
      "close": 97.08,
      "adjClose": 97.080002,
      "volume": 2113314,
      "unadjustedVolume": 2111600,
      "change": 0.5,
      "changePercent": 0.51771,
      "vwap": 96.55,
      "label": "July 06, 23",
      "changeOverTime": 0.0051771
    },
    {
      "date": "2023-07-05",
      "open": 97.2,
      "high": 98.97,
      "low": 95.84,
      "close": 98.28,
      "adjClose": 98.279999,
      "volume": 3039637,
      "unadjustedVolume": 3039600,
      "change": 1.08,
      "changePercent": 1.11,
      "vwap": 97.78,
      "label": "July 05, 23",
      "changeOverTime": 0.0111
    },
    {
      "date": "2023-07-03",
      "open": 98.1,
      "high": 99.83,
      "low": 97.37,
      "close": 98.29,
      "adjClose": 98.290001,
      "volume": 1586717,
      "unadjustedVolume": 1586700,
      "change": 0.19,
      "changePercent": 0.19368,
      "vwap": 98.5,
      "label": "July 03, 23",
      "changeOverTime": 0.0019368
    },
    {
      "date": "2023-06-30",
      "open": 97.92,
      "high": 100.44,
      "low": 97.21,
      "close": 98.38,
      "adjClose": 98.379997,
      "volume": 3303474,
      "unadjustedVolume": 3302400,
      "change": 0.46,
      "changePercent": 0.46977,
      "vwap": 99.02,
      "label": "June 30, 23",
      "changeOverTime": 0.0046977
    },
    {
      "date": "2023-06-29",
      "open": 97.955,
      "high": 98.495,
      "low": 95.01,
      "close": 96.45,
      "adjClose": 96.449997,
      "volume": 2717530,
      "unadjustedVolume": 2717400,
      "change": -1.505,
      "changePercent": -1.54,
      "vwap": 96.6,
      "label": "June 29, 23",
      "changeOverTime": -0.0154
    },
    {
      "date": "2023-06-28",
      "open": 95.69,
      "high": 100.58,
      "low": 95.6275,
      "close": 98.15,
      "adjClose": 98.150002,
      "volume": 5266691,
      "unadjustedVolume": 5266700,
      "change": 2.46,
      "changePercent": 2.57,
      "vwap": 98.9,
      "label": "June 28, 23",
      "changeOverTime": 0.0257
    },
    {
      "date": "2023-06-27",
      "open": 94.06,
      "high": 96.13,
      "low": 92.7,
      "close": 95.69,
      "adjClose": 95.690002,
      "volume": 2570310,
      "unadjustedVolume": 2570300,
      "change": 1.63,
      "changePercent": 1.73,
      "vwap": 94.86,
      "label": "June 27, 23",
      "changeOverTime": 0.0173
    },
    {
      "date": "2023-06-26",
      "open": 93.1,
      "high": 96.315,
      "low": 92.75,
      "close": 93.34,
      "adjClose": 93.339996,
      "volume": 2825683,
      "unadjustedVolume": 2825700,
      "change": 0.24,
      "changePercent": 0.25779,
      "vwap": 93.99,
      "label": "June 26, 23",
      "changeOverTime": 0.0025779
    },
    {
      "date": "2023-06-23",
      "open": 93,
      "high": 95.11,
      "low": 92.33,
      "close": 93.67,
      "adjClose": 93.669998,
      "volume": 2926168,
      "unadjustedVolume": 2920800,
      "change": 0.67,
      "changePercent": 0.72043,
      "vwap": 93.92,
      "label": "June 23, 23",
      "changeOverTime": 0.0072043
    },
    {
      "date": "2023-06-22",
      "open": 91.66,
      "high": 96.15,
      "low": 90.88,
      "close": 94.5,
      "adjClose": 94.5,
      "volume": 4386581,
      "unadjustedVolume": 4383200,
      "change": 2.84,
      "changePercent": 3.1,
      "vwap": 94.29,
      "label": "June 22, 23",
      "changeOverTime": 0.031
    },
    {
      "date": "2023-06-21",
      "open": 96.32,
      "high": 97.0998,
      "low": 91.85,
      "close": 91.94,
      "adjClose": 91.940002,
      "volume": 5481243,
      "unadjustedVolume": 5481200,
      "change": -4.38,
      "changePercent": -4.55,
      "vwap": 92.86,
      "label": "June 21, 23",
      "changeOverTime": -0.0455
    },
    {
      "date": "2023-06-20",
      "open": 95.6,
      "high": 97.98,
      "low": 95.3,
      "close": 96.68,
      "adjClose": 96.68,
      "volume": 3211321,
      "unadjustedVolume": 3210700,
      "change": 1.08,
      "changePercent": 1.13,
      "vwap": 96.56,
      "label": "June 20, 23",
      "changeOverTime": 0.0113
    },
    {
      "date": "2023-06-16",
      "open": 98.63,
      "high": 98.8,
      "low": 95.27,
      "close": 95.75,
      "adjClose": 95.75,
      "volume": 4530702,
      "unadjustedVolume": 4529300,
      "change": -2.88,
      "changePercent": -2.92,
      "vwap": 96.45,
      "label": "June 16, 23",
      "changeOverTime": -0.0292
    },
    {
      "date": "2023-06-15",
      "open": 95.26,
      "high": 99.13,
      "low": 95.19,
      "close": 98.19,
      "adjClose": 98.190002,
      "volume": 3717321,
      "unadjustedVolume": 3717300,
      "change": 2.93,
      "changePercent": 3.08,
      "vwap": 97.49,
      "label": "June 15, 23",
      "changeOverTime": 0.0308
    },
    {
      "date": "2023-06-14",
      "open": 97.23,
      "high": 98.215,
      "low": 95.37,
      "close": 96.28,
      "adjClose": 96.279999,
      "volume": 3305910,
      "unadjustedVolume": 3305900,
      "change": -0.95,
      "changePercent": -0.97706,
      "vwap": 96.78,
      "label": "June 14, 23",
      "changeOverTime": -0.0097706
    },
    {
      "date": "2023-06-13",
      "open": 99.74,
      "high": 100.3,
      "low": 96.55,
      "close": 97.75,
      "adjClose": 97.75,
      "volume": 2700358,
      "unadjustedVolume": 2700400,
      "change": -1.99,
      "changePercent": -2,
      "vwap": 97.95,
      "label": "June 13, 23",
      "changeOverTime": -0.02
    },
    {
      "date": "2023-06-12",
      "open": 95.08,
      "high": 97.74,
      "low": 94.75,
      "close": 97.7,
      "adjClose": 97.699997,
      "volume": 2860758,
      "unadjustedVolume": 2859500,
      "change": 2.62,
      "changePercent": 2.76,
      "vwap": 96.72,
      "label": "June 12, 23",
      "changeOverTime": 0.0276
    },
    {
      "date": "2023-06-09",
      "open": 97.03,
      "high": 98.73,
      "low": 94.912,
      "close": 95.63,
      "adjClose": 95.629997,
      "volume": 4057886,
      "unadjustedVolume": 4057400,
      "change": -1.4,
      "changePercent": -1.44,
      "vwap": 96.61,
      "label": "June 09, 23",
      "changeOverTime": -0.0144
    },
    {
      "date": "2023-06-08",
      "open": 92.73,
      "high": 96.13,
      "low": 92.0785,
      "close": 96.02,
      "adjClose": 96.019997,
      "volume": 3862776,
      "unadjustedVolume": 3861600,
      "change": 3.29,
      "changePercent": 3.55,
      "vwap": 94.75,
      "label": "June 08, 23",
      "changeOverTime": 0.0355
    }
  ]
}