{
  "symbol": "FANG",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 147.93,
      "high": 148.72,
      "low": 146.52,
      "close": 147.59,
      "adjClose": 147.59,
      "volume": 2240871,
      "unadjustedVolume": 2124879,
      "change": -0.34,
      "changePercent": -0.22984,
      "vwap": 147.63,
      "label": "December 07, 23",
      "changeOverTime": -0.0022984
    },
    {
      "date": "2023-12-06",
      "open": 148.74,
      "high": 149.1,
      "low": 145.7,
      "close": 146.48,
      "adjClose": 146.48,
      "volume": 3304502,
      "unadjustedVolume": 3304500,
      "change": -2.26,
      "changePercent": -1.52,
      "vwap": 147.05,
      "label": "December 06, 23",
      "changeOverTime": -0.0152
    },
    {
      "date": "2023-12-05",
      "open": 154.21,
      "high": 154.49,
      "low": 150.05,
      "close": 150.15,
      "adjClose": 150.15,
      "volume": 1842934,
      "unadjustedVolume": 1842800,
      "change": -4.06,
      "changePercent": -2.63,
      "vwap": 151.04,
      "label": "December 05, 23",
      "changeOverTime": -0.0263
    },
    {
      "date": "2023-12-04",
      "open": 152.72,
      "high": 154.1,
      "low": 152.11,
      "close": 153.86,
      "adjClose": 153.86,
      "volume": 1372976,
      "unadjustedVolume": 1372900,
      "change": 1.14,
      "changePercent": 0.74646,
      "vwap": 153.53,
      "label": "December 04, 23",
      "changeOverTime": 0.0074646
    },
    {
      "date": "2023-12-01",
      "open": 154.3,
      "high": 156.7699,
      "low": 153.66,
      "close": 154.27,
      "adjClose": 154.27,
      "volume": 1353944,
      "unadjustedVolume": 1353900,
      "change": -0.03,
      "changePercent": -0.01944264,
      "vwap": 154.97,
      "label": "December 01, 23",
      "changeOverTime": -0.0001944264
    },
    {
      "date": "2023-11-30",
      "open": 155.16,
      "high": 157.48,
      "low": 151.13,
      "close": 154.41,
      "adjClose": 154.41,
      "volume": 2406758,
      "unadjustedVolume": 2406800,
      "change": -0.75,
      "changePercent": -0.48337,
      "vwap": 154.16,
      "label": "November 30, 23",
      "changeOverTime": -0.0048337
    },
    {
      "date": "2023-11-29",
      "open": 154.44,
      "high": 154.89,
      "low": 153.02,
      "close": 153.79,
      "adjClose": 153.79,
      "volume": 1031529,
      "unadjustedVolume": 1031500,
      "change": -0.65,
      "changePercent": -0.42088,
      "vwap": 153.73,
      "label": "November 29, 23",
      "changeOverTime": -0.0042088
    },
    {
      "date": "2023-11-28",
      "open": 154.41,
      "high": 155.72,
      "low": 153.54,
      "close": 153.99,
      "adjClose": 153.99,
      "volume": 1066554,
      "unadjustedVolume": 1066600,
      "change": -0.42,
      "changePercent": -0.272,
      "vwap": 154.36,
      "label": "November 28, 23",
      "changeOverTime": -0.00272
    },
    {
      "date": "2023-11-27",
      "open": 153.79,
      "high": 154.38,
      "low": 152.56,
      "close": 154.02,
      "adjClose": 154.02,
      "volume": 1232199,
      "unadjustedVolume": 1232200,
      "change": 0.23,
      "changePercent": 0.14955,
      "vwap": 153.64,
      "label": "November 27, 23",
      "changeOverTime": 0.0014955
    },
    {
      "date": "2023-11-24",
      "open": 154.49,
      "high": 156.26,
      "low": 154.43,
      "close": 154.63,
      "adjClose": 154.63,
      "volume": 549782,
      "unadjustedVolume": 549800,
      "change": 0.14,
      "changePercent": 0.09062075,
      "vwap": 155.18,
      "label": "November 24, 23",
      "changeOverTime": 0.0009062075
    },
    {
      "date": "2023-11-22",
      "open": 150.98,
      "high": 154.625,
      "low": 149.99,
      "close": 154.16,
      "adjClose": 154.16,
      "volume": 1363458,
      "unadjustedVolume": 1363500,
      "change": 3.18,
      "changePercent": 2.11,
      "vwap": 153.19,
      "label": "November 22, 23",
      "changeOverTime": 0.0211
    },
    {
      "date": "2023-11-21",
      "open": 155.24,
      "high": 155.6,
      "low": 153.57,
      "close": 155.09,
      "adjClose": 155.09,
      "volume": 1127828,
      "unadjustedVolume": 1127800,
      "change": -0.15,
      "changePercent": -0.09662458,
      "vwap": 155.01,
      "label": "November 21, 23",
      "changeOverTime": -0.0009662458
    },
    {
      "date": "2023-11-20",
      "open": 157.03,
      "high": 158.228,
      "low": 155.6075,
      "close": 156.15,
      "adjClose": 156.15,
      "volume": 1421403,
      "unadjustedVolume": 1421400,
      "change": -0.88,
      "changePercent": -0.5604,
      "vwap": 156.43,
      "label": "November 20, 23",
      "changeOverTime": -0.005604
    },
    {
      "date": "2023-11-17",
      "open": 154.03,
      "high": 157.445,
      "low": 153.4953,
      "close": 156.15,
      "adjClose": 156.15,
      "volume": 2173591,
      "unadjustedVolume": 2182700,
      "change": 2.12,
      "changePercent": 1.38,
      "vwap": 156.15,
      "label": "November 17, 23",
      "changeOverTime": 0.0138
    },
    {
      "date": "2023-11-16",
      "open": 154.79,
      "high": 154.96,
      "low": 148.67,
      "close": 152.5,
      "adjClose": 152.5,
      "volume": 3097576,
      "unadjustedVolume": 3097600,
      "change": -2.29,
      "changePercent": -1.48,
      "vwap": 151.09,
      "label": "November 16, 23",
      "changeOverTime": -0.0148
    },
    {
      "date": "2023-11-15",
      "open": 155.42,
      "high": 157.9099,
      "low": 155.42,
      "close": 155.79,
      "adjClose": 155.79,
      "volume": 1785598,
      "unadjustedVolume": 1785600,
      "change": 0.37,
      "changePercent": 0.23806,
      "vwap": 156.47,
      "label": "November 15, 23",
      "changeOverTime": 0.0023806
    },
    {
      "date": "2023-11-14",
      "open": 159.05,
      "high": 159.75,
      "low": 158.125,
      "close": 159.16,
      "adjClose": 155.79,
      "volume": 2418036,
      "unadjustedVolume": 2417800,
      "change": 0.11,
      "changePercent": 0.06916064,
      "vwap": 159.12,
      "label": "November 14, 23",
      "changeOverTime": 0.0006916064
    },
    {
      "date": "2023-11-13",
      "open": 158.02,
      "high": 159.35,
      "low": 157.35,
      "close": 158.18,
      "adjClose": 154.83,
      "volume": 1289694,
      "unadjustedVolume": 1289700,
      "change": 0.16,
      "changePercent": 0.10125,
      "vwap": 158.29,
      "label": "November 13, 23",
      "changeOverTime": 0.0010125
    },
    {
      "date": "2023-11-10",
      "open": 157.66,
      "high": 158.66,
      "low": 155.865,
      "close": 157.71,
      "adjClose": 154.37,
      "volume": 1616996,
      "unadjustedVolume": 1692200,
      "change": 0.05,
      "changePercent": 0.03171381,
      "vwap": 157.51,
      "label": "November 10, 23",
      "changeOverTime": 0.0003171381
    },
    {
      "date": "2023-11-09",
      "open": 156.64,
      "high": 158.285,
      "low": 155.39,
      "close": 155.58,
      "adjClose": 152.29,
      "volume": 1785393,
      "unadjustedVolume": 1785400,
      "change": -1.06,
      "changePercent": -0.67671,
      "vwap": 156.31,
      "label": "November 09, 23",
      "changeOverTime": -0.0067671
    },
    {
      "date": "2023-11-08",
      "open": 157.55,
      "high": 159.54,
      "low": 155.17,
      "close": 155.97,
      "adjClose": 152.67,
      "volume": 2448500,
      "unadjustedVolume": 2448500,
      "change": -1.58,
      "changePercent": -1,
      "vwap": 156.89,
      "label": "November 08, 23",
      "changeOverTime": -0.01
    },
    {
      "date": "2023-11-07",
      "open": 157.82,
      "high": 160.07,
      "low": 153.57,
      "close": 158.79,
      "adjClose": 155.43,
      "volume": 3074600,
      "unadjustedVolume": 3074600,
      "change": 0.97,
      "changePercent": 0.61462,
      "vwap": 157.48,
      "label": "November 07, 23",
      "changeOverTime": 0.0061462
    },
    {
      "date": "2023-11-06",
      "open": 162.41,
      "high": 163.08,
      "low": 159.1,
      "close": 160.14,
      "adjClose": 156.75,
      "volume": 1914800,
      "unadjustedVolume": 1914800,
      "change": -2.27,
      "changePercent": -1.4,
      "vwap": 160.77,
      "label": "November 06, 23",
      "changeOverTime": -0.014
    },
    {
      "date": "2023-11-03",
      "open": 163.47,
      "high": 164.04,
      "low": 160.87,
      "close": 162.1,
      "adjClose": 158.67,
      "volume": 1294200,
      "unadjustedVolume": 1294200,
      "change": -1.37,
      "changePercent": -0.83807,
      "vwap": 162.34,
      "label": "November 03, 23",
      "changeOverTime": -0.0083807
    },
    {
      "date": "2023-11-02",
      "open": 158.37,
      "high": 163.48,
      "low": 157.6,
      "close": 163.24,
      "adjClose": 159.78,
      "volume": 1621200,
      "unadjustedVolume": 1621200,
      "change": 4.87,
      "changePercent": 3.08,
      "vwap": 161.44,
      "label": "November 02, 23",
      "changeOverTime": 0.0308
    },
    {
      "date": "2023-11-01",
      "open": 161.94,
      "high": 162.59,
      "low": 158.71,
      "close": 159.41,
      "adjClose": 156.03,
      "volume": 1700500,
      "unadjustedVolume": 1700500,
      "change": -2.53,
      "changePercent": -1.56,
      "vwap": 160.24,
      "label": "November 01, 23",
      "changeOverTime": -0.0156
    },
    {
      "date": "2023-10-31",
      "open": 158.95,
      "high": 161.16,
      "low": 157.33,
      "close": 160.32,
      "adjClose": 156.93,
      "volume": 1342500,
      "unadjustedVolume": 1342500,
      "change": 1.37,
      "changePercent": 0.86191,
      "vwap": 159.6,
      "label": "October 31, 23",
      "changeOverTime": 0.0086191
    },
    {
      "date": "2023-10-30",
      "open": 160.26,
      "high": 161.26,
      "low": 157.05,
      "close": 158.43,
      "adjClose": 155.08,
      "volume": 1496200,
      "unadjustedVolume": 1496200,
      "change": -1.83,
      "changePercent": -1.14,
      "vwap": 158.91,
      "label": "October 30, 23",
      "changeOverTime": -0.0114
    },
    {
      "date": "2023-10-27",
      "open": 162,
      "high": 162.07,
      "low": 157.92,
      "close": 160.05,
      "adjClose": 156.66,
      "volume": 1589100,
      "unadjustedVolume": 1589100,
      "change": -1.95,
      "changePercent": -1.2,
      "vwap": 160.01,
      "label": "October 27, 23",
      "changeOverTime": -0.012
    },
    {
      "date": "2023-10-26",
      "open": 163.03,
      "high": 163.64,
      "low": 159.73,
      "close": 161.72,
      "adjClose": 158.3,
      "volume": 2669100,
      "unadjustedVolume": 2669100,
      "change": -1.31,
      "changePercent": -0.80353,
      "vwap": 161.7,
      "label": "October 26, 23",
      "changeOverTime": -0.0080353
    },
    {
      "date": "2023-10-25",
      "open": 163.8,
      "high": 165.13,
      "low": 162.33,
      "close": 164.68,
      "adjClose": 161.19,
      "volume": 1596700,
      "unadjustedVolume": 1596700,
      "change": 0.88,
      "changePercent": 0.53724,
      "vwap": 164.05,
      "label": "October 25, 23",
      "changeOverTime": 0.0053724
    },
    {
      "date": "2023-10-24",
      "open": 165.8,
      "high": 166.38,
      "low": 163.18,
      "close": 163.26,
      "adjClose": 159.8,
      "volume": 1604600,
      "unadjustedVolume": 1604600,
      "change": -2.54,
      "changePercent": -1.53,
      "vwap": 164.27,
      "label": "October 24, 23",
      "changeOverTime": -0.0153
    },
    {
      "date": "2023-10-23",
      "open": 164.62,
      "high": 167.39,
      "low": 163.74,
      "close": 165.32,
      "adjClose": 161.82,
      "volume": 2548800,
      "unadjustedVolume": 2548800,
      "change": 0.7,
      "changePercent": 0.42522,
      "vwap": 165.48,
      "label": "October 23, 23",
      "changeOverTime": 0.0042522
    },
    {
      "date": "2023-10-20",
      "open": 168.92,
      "high": 169.61,
      "low": 166.01,
      "close": 166.48,
      "adjClose": 162.96,
      "volume": 2465100,
      "unadjustedVolume": 2465100,
      "change": -2.44,
      "changePercent": -1.44,
      "vwap": 167.37,
      "label": "October 20, 23",
      "changeOverTime": -0.0144
    },
    {
      "date": "2023-10-19",
      "open": 169.42,
      "high": 170.67,
      "low": 167.76,
      "close": 168.92,
      "adjClose": 165.34,
      "volume": 1580300,
      "unadjustedVolume": 1580300,
      "change": -0.5,
      "changePercent": -0.29512,
      "vwap": 169.12,
      "label": "October 19, 23",
      "changeOverTime": -0.0029512
    },
    {
      "date": "2023-10-18",
      "open": 169.69,
      "high": 171.4,
      "low": 168.9,
      "close": 169.92,
      "adjClose": 166.32,
      "volume": 1996000,
      "unadjustedVolume": 1996000,
      "change": 0.23,
      "changePercent": 0.13554,
      "vwap": 170.07,
      "label": "October 18, 23",
      "changeOverTime": 0.0013554
    },
    {
      "date": "2023-10-17",
      "open": 167.27,
      "high": 169.6,
      "low": 167.2,
      "close": 168.47,
      "adjClose": 164.9,
      "volume": 1925700,
      "unadjustedVolume": 1925700,
      "change": 1.2,
      "changePercent": 0.7174,
      "vwap": 168.42,
      "label": "October 17, 23",
      "changeOverTime": 0.007174
    },
    {
      "date": "2023-10-16",
      "open": 167.92,
      "high": 168.13,
      "low": 165.08,
      "close": 167.41,
      "adjClose": 163.87,
      "volume": 1661700,
      "unadjustedVolume": 1661700,
      "change": -0.51,
      "changePercent": -0.30372,
      "vwap": 166.87,
      "label": "October 16, 23",
      "changeOverTime": -0.0030372
    },
    {
      "date": "2023-10-13",
      "open": 165.75,
      "high": 168.33,
      "low": 165.73,
      "close": 166.57,
      "adjClose": 163.04,
      "volume": 2908300,
      "unadjustedVolume": 2908300,
      "change": 0.82,
      "changePercent": 0.49472,
      "vwap": 166.88,
      "label": "October 13, 23",
      "changeOverTime": 0.0049472
    },
    {
      "date": "2023-10-12",
      "open": 160.68,
      "high": 163.15,
      "low": 160.14,
      "close": 162.36,
      "adjClose": 158.92,
      "volume": 3206300,
      "unadjustedVolume": 3206300,
      "change": 1.68,
      "changePercent": 1.05,
      "vwap": 161.88,
      "label": "October 12, 23",
      "changeOverTime": 0.0105
    },
    {
      "date": "2023-10-11",
      "open": 156.1,
      "high": 159.08,
      "low": 155.63,
      "close": 158.85,
      "adjClose": 155.49,
      "volume": 3028200,
      "unadjustedVolume": 3028200,
      "change": 2.75,
      "changePercent": 1.76,
      "vwap": 157.85,
      "label": "October 11, 23",
      "changeOverTime": 0.0176
    },
    {
      "date": "2023-10-10",
      "open": 156.47,
      "high": 157.96,
      "low": 155.29,
      "close": 156.38,
      "adjClose": 153.07,
      "volume": 1661600,
      "unadjustedVolume": 1661600,
      "change": -0.09,
      "changePercent": -0.05751901,
      "vwap": 156.54,
      "label": "October 10, 23",
      "changeOverTime": -0.0005751901
    },
    {
      "date": "2023-10-09",
      "open": 155.82,
      "high": 157.41,
      "low": 154.89,
      "close": 156.47,
      "adjClose": 153.16,
      "volume": 2184400,
      "unadjustedVolume": 2184400,
      "change": 0.65,
      "changePercent": 0.41715,
      "vwap": 156.26,
      "label": "October 09, 23",
      "changeOverTime": 0.0041715
    },
    {
      "date": "2023-10-06",
      "open": 147.8,
      "high": 153,
      "low": 146.16,
      "close": 151.23,
      "adjClose": 148.03,
      "volume": 4441200,
      "unadjustedVolume": 4441200,
      "change": 3.43,
      "changePercent": 2.32,
      "vwap": 150.13,
      "label": "October 06, 23",
      "changeOverTime": 0.0232
    },
    {
      "date": "2023-10-05",
      "open": 143.38,
      "high": 146.1,
      "low": 143.08,
      "close": 145.12,
      "adjClose": 142.05,
      "volume": 1718300,
      "unadjustedVolume": 1718300,
      "change": 1.74,
      "changePercent": 1.21,
      "vwap": 144.77,
      "label": "October 05, 23",
      "changeOverTime": 0.0121
    },
    {
      "date": "2023-10-04",
      "open": 149.57,
      "high": 149.57,
      "low": 144.23,
      "close": 145.51,
      "adjClose": 142.43,
      "volume": 2536200,
      "unadjustedVolume": 2536200,
      "change": -4.06,
      "changePercent": -2.71,
      "vwap": 146.44,
      "label": "October 04, 23",
      "changeOverTime": -0.0271
    },
    {
      "date": "2023-10-03",
      "open": 149.78,
      "high": 150.89,
      "low": 148.36,
      "close": 150.89,
      "adjClose": 147.7,
      "volume": 1693800,
      "unadjustedVolume": 1693800,
      "change": 1.11,
      "changePercent": 0.74109,
      "vwap": 150.05,
      "label": "October 03, 23",
      "changeOverTime": 0.0074109
    },
    {
      "date": "2023-10-02",
      "open": 155.15,
      "high": 155.32,
      "low": 148.75,
      "close": 150.2,
      "adjClose": 147.02,
      "volume": 1678100,
      "unadjustedVolume": 1678100,
      "change": -4.95,
      "changePercent": -3.19,
      "vwap": 151.42,
      "label": "October 02, 23",
      "changeOverTime": -0.0319
    },
    {
      "date": "2023-09-29",
      "open": 157.3,
      "high": 157.42,
      "low": 154.09,
      "close": 154.88,
      "adjClose": 151.6,
      "volume": 1851600,
      "unadjustedVolume": 1851600,
      "change": -2.42,
      "changePercent": -1.54,
      "vwap": 155.46,
      "label": "September 29, 23",
      "changeOverTime": -0.0154
    },
    {
      "date": "2023-09-28",
      "open": 157.23,
      "high": 158.88,
      "low": 156.23,
      "close": 157.14,
      "adjClose": 153.81,
      "volume": 1221100,
      "unadjustedVolume": 1221100,
      "change": -0.09,
      "changePercent": -0.05724098,
      "vwap": 157.42,
      "label": "September 28, 23",
      "changeOverTime": -0.0005724098
    },
    {
      "date": "2023-09-27",
      "open": 155.21,
      "high": 158.47,
      "low": 154.45,
      "close": 157.23,
      "adjClose": 153.9,
      "volume": 3027800,
      "unadjustedVolume": 3027800,
      "change": 2.02,
      "changePercent": 1.3,
      "vwap": 156.72,
      "label": "September 27, 23",
      "changeOverTime": 0.013
    },
    {
      "date": "2023-09-26",
      "open": 151.72,
      "high": 154.29,
      "low": 151.6,
      "close": 153.06,
      "adjClose": 149.82,
      "volume": 1392300,
      "unadjustedVolume": 1392300,
      "change": 1.34,
      "changePercent": 0.88321,
      "vwap": 152.98,
      "label": "September 26, 23",
      "changeOverTime": 0.0088321
    },
    {
      "date": "2023-09-25",
      "open": 150.82,
      "high": 152.93,
      "low": 150.35,
      "close": 152.64,
      "adjClose": 149.41,
      "volume": 1974600,
      "unadjustedVolume": 1974600,
      "change": 1.82,
      "changePercent": 1.21,
      "vwap": 151.97,
      "label": "September 25, 23",
      "changeOverTime": 0.0121
    },
    {
      "date": "2023-09-22",
      "open": 151.99,
      "high": 153.35,
      "low": 150.16,
      "close": 150.57,
      "adjClose": 147.38,
      "volume": 1367300,
      "unadjustedVolume": 1367300,
      "change": -1.42,
      "changePercent": -0.93427,
      "vwap": 151.36,
      "label": "September 22, 23",
      "changeOverTime": -0.0093427
    },
    {
      "date": "2023-09-21",
      "open": 153.45,
      "high": 153.55,
      "low": 150.46,
      "close": 151.36,
      "adjClose": 148.16,
      "volume": 2660800,
      "unadjustedVolume": 2660800,
      "change": -2.09,
      "changePercent": -1.36,
      "vwap": 151.79,
      "label": "September 21, 23",
      "changeOverTime": -0.0136
    },
    {
      "date": "2023-09-20",
      "open": 154.6,
      "high": 155.75,
      "low": 152.71,
      "close": 152.89,
      "adjClose": 149.65,
      "volume": 1378100,
      "unadjustedVolume": 1378100,
      "change": -1.71,
      "changePercent": -1.11,
      "vwap": 153.78,
      "label": "September 20, 23",
      "changeOverTime": -0.0111
    },
    {
      "date": "2023-09-19",
      "open": 157.51,
      "high": 157.89,
      "low": 154.59,
      "close": 155.39,
      "adjClose": 152.1,
      "volume": 1117900,
      "unadjustedVolume": 1117900,
      "change": -2.12,
      "changePercent": -1.35,
      "vwap": 155.96,
      "label": "September 19, 23",
      "changeOverTime": -0.0135
    },
    {
      "date": "2023-09-18",
      "open": 157.09,
      "high": 157.42,
      "low": 155.34,
      "close": 156.26,
      "adjClose": 152.95,
      "volume": 1018200,
      "unadjustedVolume": 1018200,
      "change": -0.83,
      "changePercent": -0.52836,
      "vwap": 156.34,
      "label": "September 18, 23",
      "changeOverTime": -0.0052836
    },
    {
      "date": "2023-09-15",
      "open": 156.8,
      "high": 158.5,
      "low": 154.93,
      "close": 155.75,
      "adjClose": 152.45,
      "volume": 3350700,
      "unadjustedVolume": 3350700,
      "change": -1.05,
      "changePercent": -0.66964,
      "vwap": 156.39,
      "label": "September 15, 23",
      "changeOverTime": -0.0066964
    },
    {
      "date": "2023-09-14",
      "open": 158,
      "high": 158.63,
      "low": 157.45,
      "close": 157.92,
      "adjClose": 154.58,
      "volume": 1488800,
      "unadjustedVolume": 1488800,
      "change": -0.08,
      "changePercent": -0.05063291,
      "vwap": 158,
      "label": "September 14, 23",
      "changeOverTime": -0.0005063291
    },
    {
      "date": "2023-09-13",
      "open": 156.95,
      "high": 157.03,
      "low": 153.86,
      "close": 155.79,
      "adjClose": 152.49,
      "volume": 1322200,
      "unadjustedVolume": 1322200,
      "change": -1.16,
      "changePercent": -0.73909,
      "vwap": 155.56,
      "label": "September 13, 23",
      "changeOverTime": -0.0073909
    },
    {
      "date": "2023-09-12",
      "open": 154.5,
      "high": 157.26,
      "low": 154.23,
      "close": 156.31,
      "adjClose": 153,
      "volume": 2837700,
      "unadjustedVolume": 2837700,
      "change": 1.81,
      "changePercent": 1.17,
      "vwap": 155.93,
      "label": "September 12, 23",
      "changeOverTime": 0.0117
    },
    {
      "date": "2023-09-11",
      "open": 157.49,
      "high": 157.83,
      "low": 151.75,
      "close": 152.56,
      "adjClose": 149.33,
      "volume": 2383900,
      "unadjustedVolume": 2383900,
      "change": -4.93,
      "changePercent": -3.13,
      "vwap": 154.05,
      "label": "September 11, 23",
      "changeOverTime": -0.0313
    },
    {
      "date": "2023-09-08",
      "open": 156.1,
      "high": 157.71,
      "low": 155.51,
      "close": 156.03,
      "adjClose": 152.73,
      "volume": 1414800,
      "unadjustedVolume": 1414800,
      "change": -0.07,
      "changePercent": -0.04484305,
      "vwap": 156.42,
      "label": "September 08, 23",
      "changeOverTime": -0.0004484305
    },
    {
      "date": "2023-09-07",
      "open": 155.9,
      "high": 157.19,
      "low": 154.35,
      "close": 154.87,
      "adjClose": 151.59,
      "volume": 1840700,
      "unadjustedVolume": 1840700,
      "change": -1.03,
      "changePercent": -0.66068,
      "vwap": 155.47,
      "label": "September 07, 23",
      "changeOverTime": -0.0066068
    },
    {
      "date": "2023-09-06",
      "open": 153.54,
      "high": 156.76,
      "low": 153.52,
      "close": 156.1,
      "adjClose": 152.79,
      "volume": 2533900,
      "unadjustedVolume": 2533900,
      "change": 2.56,
      "changePercent": 1.67,
      "vwap": 155.46,
      "label": "September 06, 23",
      "changeOverTime": 0.0167
    },
    {
      "date": "2023-09-05",
      "open": 154.93,
      "high": 156.44,
      "low": 153.9,
      "close": 154.19,
      "adjClose": 150.93,
      "volume": 2018700,
      "unadjustedVolume": 2018700,
      "change": -0.74,
      "changePercent": -0.47764,
      "vwap": 154.84,
      "label": "September 05, 23",
      "changeOverTime": -0.0047764
    },
    {
      "date": "2023-09-01",
      "open": 152.9,
      "high": 155.22,
      "low": 152.47,
      "close": 154.66,
      "adjClose": 151.39,
      "volume": 2555000,
      "unadjustedVolume": 2555000,
      "change": 1.76,
      "changePercent": 1.15,
      "vwap": 154.12,
      "label": "September 01, 23",
      "changeOverTime": 0.0115
    },
    {
      "date": "2023-08-31",
      "open": 151.79,
      "high": 152.04,
      "low": 150.25,
      "close": 151.78,
      "adjClose": 148.57,
      "volume": 1370600,
      "unadjustedVolume": 1370600,
      "change": -0.01,
      "changePercent": -0.00658805,
      "vwap": 151.36,
      "label": "August 31, 23",
      "changeOverTime": -0.0000658805
    },
    {
      "date": "2023-08-30",
      "open": 151.5,
      "high": 152.04,
      "low": 151.07,
      "close": 151.31,
      "adjClose": 148.11,
      "volume": 1518000,
      "unadjustedVolume": 1518000,
      "change": -0.19,
      "changePercent": -0.12541,
      "vwap": 151.47,
      "label": "August 30, 23",
      "changeOverTime": -0.0012541
    },
    {
      "date": "2023-08-29",
      "open": 150,
      "high": 151.25,
      "low": 149.25,
      "close": 151.19,
      "adjClose": 147.99,
      "volume": 1175100,
      "unadjustedVolume": 1175100,
      "change": 1.19,
      "changePercent": 0.79333,
      "vwap": 150.56,
      "label": "August 29, 23",
      "changeOverTime": 0.0079333
    },
    {
      "date": "2023-08-28",
      "open": 150,
      "high": 151.97,
      "low": 149.8,
      "close": 150.68,
      "adjClose": 147.49,
      "volume": 1237900,
      "unadjustedVolume": 1237900,
      "change": 0.68,
      "changePercent": 0.45333,
      "vwap": 150.82,
      "label": "August 28, 23",
      "changeOverTime": 0.0045333
    },
    {
      "date": "2023-08-25",
      "open": 149.63,
      "high": 150.01,
      "low": 147.73,
      "close": 149.55,
      "adjClose": 146.38,
      "volume": 1598200,
      "unadjustedVolume": 1598200,
      "change": -0.08,
      "changePercent": -0.05346521,
      "vwap": 149.1,
      "label": "August 25, 23",
      "changeOverTime": -0.0005346521
    },
    {
      "date": "2023-08-24",
      "open": 147.27,
      "high": 149.82,
      "low": 147.03,
      "close": 149.01,
      "adjClose": 145.85,
      "volume": 2932500,
      "unadjustedVolume": 2932500,
      "change": 1.74,
      "changePercent": 1.18,
      "vwap": 148.62,
      "label": "August 24, 23",
      "changeOverTime": 0.0118
    },
    {
      "date": "2023-08-23",
      "open": 146.97,
      "high": 148.31,
      "low": 145.34,
      "close": 148.22,
      "adjClose": 145.08,
      "volume": 1876300,
      "unadjustedVolume": 1876300,
      "change": 1.25,
      "changePercent": 0.85051,
      "vwap": 147.29,
      "label": "August 23, 23",
      "changeOverTime": 0.0085051
    },
    {
      "date": "2023-08-22",
      "open": 148.77,
      "high": 149.45,
      "low": 147.91,
      "close": 148.3,
      "adjClose": 145.16,
      "volume": 1384300,
      "unadjustedVolume": 1384300,
      "change": -0.47,
      "changePercent": -0.31592,
      "vwap": 148.55,
      "label": "August 22, 23",
      "changeOverTime": -0.0031592
    },
    {
      "date": "2023-08-21",
      "open": 149.37,
      "high": 150.31,
      "low": 147.13,
      "close": 148.45,
      "adjClose": 145.31,
      "volume": 2390900,
      "unadjustedVolume": 2390900,
      "change": -0.92,
      "changePercent": -0.61592,
      "vwap": 148.63,
      "label": "August 21, 23",
      "changeOverTime": -0.0061592
    },
    {
      "date": "2023-08-18",
      "open": 146.04,
      "high": 148.63,
      "low": 145.69,
      "close": 148.04,
      "adjClose": 144.91,
      "volume": 1465700,
      "unadjustedVolume": 1465700,
      "change": 2,
      "changePercent": 1.37,
      "vwap": 147.45,
      "label": "August 18, 23",
      "changeOverTime": 0.0137
    },
    {
      "date": "2023-08-17",
      "open": 149.39,
      "high": 150.14,
      "low": 147.28,
      "close": 147.51,
      "adjClose": 144.39,
      "volume": 1166300,
      "unadjustedVolume": 1166300,
      "change": -1.88,
      "changePercent": -1.26,
      "vwap": 148.31,
      "label": "August 17, 23",
      "changeOverTime": -0.0126
    },
    {
      "date": "2023-08-16",
      "open": 147.72,
      "high": 149.07,
      "low": 146.54,
      "close": 146.92,
      "adjClose": 143.81,
      "volume": 1564600,
      "unadjustedVolume": 1564600,
      "change": -0.8,
      "changePercent": -0.54157,
      "vwap": 147.51,
      "label": "August 16, 23",
      "changeOverTime": -0.0054157
    },
    {
      "date": "2023-08-15",
      "open": 147.72,
      "high": 148.31,
      "low": 146.22,
      "close": 147.41,
      "adjClose": 144.29,
      "volume": 1713900,
      "unadjustedVolume": 1713900,
      "change": -0.31,
      "changePercent": -0.20986,
      "vwap": 147.31,
      "label": "August 15, 23",
      "changeOverTime": -0.0020986
    },
    {
      "date": "2023-08-14",
      "open": 149.76,
      "high": 150.06,
      "low": 148.32,
      "close": 148.94,
      "adjClose": 145.79,
      "volume": 1347900,
      "unadjustedVolume": 1347900,
      "change": -0.82,
      "changePercent": -0.54754,
      "vwap": 149.11,
      "label": "August 14, 23",
      "changeOverTime": -0.0054754
    },
    {
      "date": "2023-08-11",
      "open": 149.16,
      "high": 150.57,
      "low": 148.56,
      "close": 149.66,
      "adjClose": 146.49,
      "volume": 1646900,
      "unadjustedVolume": 1646900,
      "change": 0.5,
      "changePercent": 0.33521,
      "vwap": 149.6,
      "label": "August 11, 23",
      "changeOverTime": 0.0033521
    },
    {
      "date": "2023-08-10",
      "open": 150.43,
      "high": 151.73,
      "low": 148.66,
      "close": 149.7,
      "adjClose": 146.53,
      "volume": 1668300,
      "unadjustedVolume": 1668300,
      "change": -0.73,
      "changePercent": -0.48528,
      "vwap": 150.03,
      "label": "August 10, 23",
      "changeOverTime": -0.0048528
    },
    {
      "date": "2023-08-09",
      "open": 149.56,
      "high": 151.75,
      "low": 149.13,
      "close": 150.43,
      "adjClose": 147.24,
      "volume": 2306600,
      "unadjustedVolume": 2306600,
      "change": 0.87,
      "changePercent": 0.58171,
      "vwap": 150.44,
      "label": "August 09, 23",
      "changeOverTime": 0.0058171
    },
    {
      "date": "2023-08-08",
      "open": 145.23,
      "high": 149.31,
      "low": 144.24,
      "close": 149.2,
      "adjClose": 145.22,
      "volume": 1942300,
      "unadjustedVolume": 1942300,
      "change": 3.97,
      "changePercent": 2.73,
      "vwap": 147.58,
      "label": "August 08, 23",
      "changeOverTime": 0.0273
    },
    {
      "date": "2023-08-07",
      "open": 149.56,
      "high": 150.13,
      "low": 148.08,
      "close": 148.59,
      "adjClose": 144.62,
      "volume": 1416700,
      "unadjustedVolume": 1416700,
      "change": -0.97,
      "changePercent": -0.64857,
      "vwap": 148.93,
      "label": "August 07, 23",
      "changeOverTime": -0.0064857
    },
    {
      "date": "2023-08-04",
      "open": 149.65,
      "high": 150.21,
      "low": 148.08,
      "close": 148.57,
      "adjClose": 144.61,
      "volume": 1640300,
      "unadjustedVolume": 1640300,
      "change": -1.08,
      "changePercent": -0.72168,
      "vwap": 148.95,
      "label": "August 04, 23",
      "changeOverTime": -0.0072168
    },
    {
      "date": "2023-08-03",
      "open": 147.85,
      "high": 150.5,
      "low": 146.72,
      "close": 148.41,
      "adjClose": 144.45,
      "volume": 2520700,
      "unadjustedVolume": 2520700,
      "change": 0.56,
      "changePercent": 0.37876,
      "vwap": 148.54,
      "label": "August 03, 23",
      "changeOverTime": 0.0037876
    },
    {
      "date": "2023-08-02",
      "open": 147.49,
      "high": 147.75,
      "low": 145.02,
      "close": 146.79,
      "adjClose": 142.87,
      "volume": 2429800,
      "unadjustedVolume": 2429800,
      "change": -0.7,
      "changePercent": -0.47461,
      "vwap": 146.52,
      "label": "August 02, 23",
      "changeOverTime": -0.0047461
    },
    {
      "date": "2023-08-01",
      "open": 146.2,
      "high": 148.5,
      "low": 144.83,
      "close": 147.88,
      "adjClose": 143.93,
      "volume": 3894300,
      "unadjustedVolume": 3894300,
      "change": 1.68,
      "changePercent": 1.15,
      "vwap": 147.07,
      "label": "August 01, 23",
      "changeOverTime": 0.0115
    },
    {
      "date": "2023-07-31",
      "open": 144.96,
      "high": 147.5,
      "low": 144.96,
      "close": 147.32,
      "adjClose": 143.39,
      "volume": 2219800,
      "unadjustedVolume": 2219800,
      "change": 2.36,
      "changePercent": 1.63,
      "vwap": 146.59,
      "label": "July 31, 23",
      "changeOverTime": 0.0163
    },
    {
      "date": "2023-07-28",
      "open": 144.9,
      "high": 145.67,
      "low": 142.71,
      "close": 145.64,
      "adjClose": 141.75,
      "volume": 1737000,
      "unadjustedVolume": 1737000,
      "change": 0.74,
      "changePercent": 0.5107,
      "vwap": 144.67,
      "label": "July 28, 23",
      "changeOverTime": 0.005107
    },
    {
      "date": "2023-07-27",
      "open": 145.93,
      "high": 146.63,
      "low": 143.72,
      "close": 144.35,
      "adjClose": 140.5,
      "volume": 1558600,
      "unadjustedVolume": 1558600,
      "change": -1.58,
      "changePercent": -1.08,
      "vwap": 144.9,
      "label": "July 27, 23",
      "changeOverTime": -0.0108
    },
    {
      "date": "2023-07-26",
      "open": 144.68,
      "high": 146.04,
      "low": 144.03,
      "close": 144.99,
      "adjClose": 141.12,
      "volume": 1298100,
      "unadjustedVolume": 1298100,
      "change": 0.31,
      "changePercent": 0.21427,
      "vwap": 145.02,
      "label": "July 26, 23",
      "changeOverTime": 0.0021427
    },
    {
      "date": "2023-07-25",
      "open": 144.38,
      "high": 146.85,
      "low": 144,
      "close": 146.04,
      "adjClose": 142.14,
      "volume": 2444400,
      "unadjustedVolume": 2444400,
      "change": 1.66,
      "changePercent": 1.15,
      "vwap": 145.63,
      "label": "July 25, 23",
      "changeOverTime": 0.0115
    },
    {
      "date": "2023-07-24",
      "open": 142.2,
      "high": 145.14,
      "low": 141.98,
      "close": 144.45,
      "adjClose": 140.6,
      "volume": 3024500,
      "unadjustedVolume": 3024500,
      "change": 2.25,
      "changePercent": 1.58,
      "vwap": 143.86,
      "label": "July 24, 23",
      "changeOverTime": 0.0158
    },
    {
      "date": "2023-07-21",
      "open": 140.72,
      "high": 142.17,
      "low": 139.76,
      "close": 141.24,
      "adjClose": 137.47,
      "volume": 4011400,
      "unadjustedVolume": 4011400,
      "change": 0.52,
      "changePercent": 0.36953,
      "vwap": 141.06,
      "label": "July 21, 23",
      "changeOverTime": 0.0036953
    },
    {
      "date": "2023-07-20",
      "open": 140.63,
      "high": 141.75,
      "low": 139.45,
      "close": 140.02,
      "adjClose": 136.28,
      "volume": 2001200,
      "unadjustedVolume": 2001200,
      "change": -0.61,
      "changePercent": -0.43376,
      "vwap": 140.41,
      "label": "July 20, 23",
      "changeOverTime": -0.0043376
    },
    {
      "date": "2023-07-19",
      "open": 138.78,
      "high": 140.97,
      "low": 137.91,
      "close": 138.9,
      "adjClose": 135.19,
      "volume": 1336100,
      "unadjustedVolume": 1336100,
      "change": 0.12,
      "changePercent": 0.08646779,
      "vwap": 139.26,
      "label": "July 19, 23",
      "changeOverTime": 0.0008646779
    },
    {
      "date": "2023-07-18",
      "open": 135.23,
      "high": 139.71,
      "low": 135.18,
      "close": 138.81,
      "adjClose": 135.11,
      "volume": 1934900,
      "unadjustedVolume": 1934900,
      "change": 3.58,
      "changePercent": 2.65,
      "vwap": 137.9,
      "label": "July 18, 23",
      "changeOverTime": 0.0265
    },
    {
      "date": "2023-07-17",
      "open": 135.07,
      "high": 136.43,
      "low": 134.68,
      "close": 135.47,
      "adjClose": 131.86,
      "volume": 1253000,
      "unadjustedVolume": 1253000,
      "change": 0.4,
      "changePercent": 0.29614,
      "vwap": 135.53,
      "label": "July 17, 23",
      "changeOverTime": 0.0029614
    },
    {
      "date": "2023-07-14",
      "open": 138.64,
      "high": 138.64,
      "low": 135.17,
      "close": 135.66,
      "adjClose": 132.04,
      "volume": 1743900,
      "unadjustedVolume": 1743900,
      "change": -2.98,
      "changePercent": -2.15,
      "vwap": 136.49,
      "label": "July 14, 23",
      "changeOverTime": -0.0215
    },
    {
      "date": "2023-07-13",
      "open": 140.12,
      "high": 140.93,
      "low": 137.18,
      "close": 139.41,
      "adjClose": 135.69,
      "volume": 2138000,
      "unadjustedVolume": 2138000,
      "change": -0.71,
      "changePercent": -0.50671,
      "vwap": 139.17,
      "label": "July 13, 23",
      "changeOverTime": -0.0050671
    },
    {
      "date": "2023-07-12",
      "open": 137.98,
      "high": 140.02,
      "low": 137.51,
      "close": 139.51,
      "adjClose": 135.79,
      "volume": 2066000,
      "unadjustedVolume": 2066000,
      "change": 1.53,
      "changePercent": 1.11,
      "vwap": 139.01,
      "label": "July 12, 23",
      "changeOverTime": 0.0111
    },
    {
      "date": "2023-07-11",
      "open": 134.96,
      "high": 137.94,
      "low": 134.42,
      "close": 137.14,
      "adjClose": 133.48,
      "volume": 2162500,
      "unadjustedVolume": 2162500,
      "change": 2.18,
      "changePercent": 1.62,
      "vwap": 136.5,
      "label": "July 11, 23",
      "changeOverTime": 0.0162
    },
    {
      "date": "2023-07-10",
      "open": 132.58,
      "high": 134.36,
      "low": 132.21,
      "close": 134.09,
      "adjClose": 130.51,
      "volume": 1587400,
      "unadjustedVolume": 1587400,
      "change": 1.51,
      "changePercent": 1.14,
      "vwap": 133.55,
      "label": "July 10, 23",
      "changeOverTime": 0.0114
    },
    {
      "date": "2023-07-07",
      "open": 126.71,
      "high": 134.29,
      "low": 126.71,
      "close": 132.4,
      "adjClose": 128.87,
      "volume": 2328400,
      "unadjustedVolume": 2328400,
      "change": 5.69,
      "changePercent": 4.49,
      "vwap": 131.13,
      "label": "July 07, 23",
      "changeOverTime": 0.0449
    },
    {
      "date": "2023-07-06",
      "open": 129.88,
      "high": 130.76,
      "low": 125.73,
      "close": 127.17,
      "adjClose": 123.78,
      "volume": 1833300,
      "unadjustedVolume": 1833300,
      "change": -2.71,
      "changePercent": -2.09,
      "vwap": 127.89,
      "label": "July 06, 23",
      "changeOverTime": -0.0209
    },
    {
      "date": "2023-07-05",
      "open": 132.83,
      "high": 132.83,
      "low": 129.97,
      "close": 130.6,
      "adjClose": 127.12,
      "volume": 2062300,
      "unadjustedVolume": 2062300,
      "change": -2.23,
      "changePercent": -1.68,
      "vwap": 131.13,
      "label": "July 05, 23",
      "changeOverTime": -0.0168
    },
    {
      "date": "2023-07-03",
      "open": 131.59,
      "high": 133,
      "low": 131.21,
      "close": 131.95,
      "adjClose": 128.43,
      "volume": 663100,
      "unadjustedVolume": 663100,
      "change": 0.36,
      "changePercent": 0.27358,
      "vwap": 132.05,
      "label": "July 03, 23",
      "changeOverTime": 0.0027358
    },
    {
      "date": "2023-06-30",
      "open": 131,
      "high": 132.5,
      "low": 129.81,
      "close": 131.36,
      "adjClose": 127.85,
      "volume": 1282000,
      "unadjustedVolume": 1282000,
      "change": 0.36,
      "changePercent": 0.27481,
      "vwap": 131.22,
      "label": "June 30, 23",
      "changeOverTime": 0.0027481
    },
    {
      "date": "2023-06-29",
      "open": 129,
      "high": 130.45,
      "low": 128.74,
      "close": 130.01,
      "adjClose": 126.54,
      "volume": 1143300,
      "unadjustedVolume": 1143300,
      "change": 1.01,
      "changePercent": 0.78295,
      "vwap": 129.73,
      "label": "June 29, 23",
      "changeOverTime": 0.0078295
    },
    {
      "date": "2023-06-28",
      "open": 127.83,
      "high": 128.63,
      "low": 125.69,
      "close": 128.61,
      "adjClose": 125.18,
      "volume": 1435400,
      "unadjustedVolume": 1435400,
      "change": 0.78,
      "changePercent": 0.61019,
      "vwap": 127.64,
      "label": "June 28, 23",
      "changeOverTime": 0.0061019
    },
    {
      "date": "2023-06-27",
      "open": 127.17,
      "high": 128.42,
      "low": 126.4,
      "close": 127.32,
      "adjClose": 123.92,
      "volume": 1586600,
      "unadjustedVolume": 1586600,
      "change": 0.15,
      "changePercent": 0.11795,
      "vwap": 127.38,
      "label": "June 27, 23",
      "changeOverTime": 0.0011795
    },
    {
      "date": "2023-06-26",
      "open": 125.96,
      "high": 128.03,
      "low": 125.88,
      "close": 127.22,
      "adjClose": 123.83,
      "volume": 1296100,
      "unadjustedVolume": 1296100,
      "change": 1.26,
      "changePercent": 1,
      "vwap": 127.04,
      "label": "June 26, 23",
      "changeOverTime": 0.01
    },
    {
      "date": "2023-06-23",
      "open": 124.45,
      "high": 125.66,
      "low": 123.41,
      "close": 125.4,
      "adjClose": 122.05,
      "volume": 3578100,
      "unadjustedVolume": 3578100,
      "change": 0.95,
      "changePercent": 0.76336,
      "vwap": 124.82,
      "label": "June 23, 23",
      "changeOverTime": 0.0076336
    },
    {
      "date": "2023-06-22",
      "open": 126.39,
      "high": 126.58,
      "low": 124.51,
      "close": 125.85,
      "adjClose": 122.49,
      "volume": 1324300,
      "unadjustedVolume": 1324300,
      "change": -0.54,
      "changePercent": -0.42725,
      "vwap": 125.65,
      "label": "June 22, 23",
      "changeOverTime": -0.0042725
    },
    {
      "date": "2023-06-21",
      "open": 127.05,
      "high": 129.08,
      "low": 126.57,
      "close": 127.67,
      "adjClose": 124.26,
      "volume": 1710000,
      "unadjustedVolume": 1710000,
      "change": 0.62,
      "changePercent": 0.488,
      "vwap": 127.77,
      "label": "June 21, 23",
      "changeOverTime": 0.00488
    },
    {
      "date": "2023-06-20",
      "open": 127.64,
      "high": 127.9,
      "low": 125.26,
      "close": 126.97,
      "adjClose": 123.58,
      "volume": 2092900,
      "unadjustedVolume": 2092900,
      "change": -0.67,
      "changePercent": -0.52491,
      "vwap": 126.71,
      "label": "June 20, 23",
      "changeOverTime": -0.0052491
    },
    {
      "date": "2023-06-16",
      "open": 127.01,
      "high": 129.09,
      "low": 126.01,
      "close": 128.74,
      "adjClose": 125.3,
      "volume": 4054000,
      "unadjustedVolume": 4054000,
      "change": 1.73,
      "changePercent": 1.36,
      "vwap": 127.95,
      "label": "June 16, 23",
      "changeOverTime": 0.0136
    },
    {
      "date": "2023-06-15",
      "open": 127.54,
      "high": 129.58,
      "low": 126.27,
      "close": 126.66,
      "adjClose": 123.28,
      "volume": 2961500,
      "unadjustedVolume": 2961500,
      "change": -0.88,
      "changePercent": -0.68998,
      "vwap": 127.5,
      "label": "June 15, 23",
      "changeOverTime": -0.0068998
    },
    {
      "date": "2023-06-14",
      "open": 131.93,
      "high": 132.16,
      "low": 125.48,
      "close": 126.78,
      "adjClose": 123.4,
      "volume": 2260300,
      "unadjustedVolume": 2260300,
      "change": -5.15,
      "changePercent": -3.9,
      "vwap": 128.14,
      "label": "June 14, 23",
      "changeOverTime": -0.039
    },
    {
      "date": "2023-06-13",
      "open": 131.47,
      "high": 133.79,
      "low": 129.8,
      "close": 130.06,
      "adjClose": 126.59,
      "volume": 1650500,
      "unadjustedVolume": 1650500,
      "change": -1.41,
      "changePercent": -1.07,
      "vwap": 131.22,
      "label": "June 13, 23",
      "changeOverTime": -0.0107
    },
    {
      "date": "2023-06-12",
      "open": 129.42,
      "high": 132,
      "low": 128.55,
      "close": 129.74,
      "adjClose": 126.28,
      "volume": 1697400,
      "unadjustedVolume": 1697400,
      "change": 0.32,
      "changePercent": 0.24726,
      "vwap": 130.1,
      "label": "June 12, 23",
      "changeOverTime": 0.0024726
    },
    {
      "date": "2023-06-09",
      "open": 132.85,
      "high": 134.12,
      "low": 131.56,
      "close": 132.28,
      "adjClose": 128.75,
      "volume": 1098700,
      "unadjustedVolume": 1098700,
      "change": -0.57,
      "changePercent": -0.42906,
      "vwap": 132.65,
      "label": "June 09, 23",
      "changeOverTime": -0.0042906
    },
    {
      "date": "2023-06-08",
      "open": 134.18,
      "high": 134.64,
      "low": 131.34,
      "close": 133.34,
      "adjClose": 129.78,
      "volume": 1307600,
      "unadjustedVolume": 1307600,
      "change": -0.84,
      "changePercent": -0.62602,
      "vwap": 133.11,
      "label": "June 08, 23",
      "changeOverTime": -0.0062602
    }
  ]
}