{
  "symbol": "LCID",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 4.44,
      "high": 4.64,
      "low": 4.32,
      "close": 4.48,
      "adjClose": 4.48,
      "volume": 29672379,
      "unadjustedVolume": 29660136,
      "change": 0.04,
      "changePercent": 0.9009,
      "vwap": 4.51,
      "label": "December 07, 23",
      "changeOverTime": 0.009009
    },
    {
      "date": "2023-12-06",
      "open": 4.285,
      "high": 4.71,
      "low": 4.255,
      "close": 4.4,
      "adjClose": 4.4,
      "volume": 41811160,
      "unadjustedVolume": 41811200,
      "change": 0.115,
      "changePercent": 2.68,
      "vwap": 4.47,
      "label": "December 06, 23",
      "changeOverTime": 0.0268
    },
    {
      "date": "2023-12-05",
      "open": 4.35,
      "high": 4.4,
      "low": 4.175,
      "close": 4.19,
      "adjClose": 4.19,
      "volume": 20803150,
      "unadjustedVolume": 20803200,
      "change": -0.16,
      "changePercent": -3.68,
      "vwap": 4.25,
      "label": "December 05, 23",
      "changeOverTime": -0.0368
    },
    {
      "date": "2023-12-04",
      "open": 4.31,
      "high": 4.53,
      "low": 4.25,
      "close": 4.36,
      "adjClose": 4.36,
      "volume": 20466615,
      "unadjustedVolume": 20466600,
      "change": 0.05,
      "changePercent": 1.16,
      "vwap": 4.39,
      "label": "December 04, 23",
      "changeOverTime": 0.0116
    },
    {
      "date": "2023-12-01",
      "open": 4.17,
      "high": 4.48,
      "low": 4.16,
      "close": 4.33,
      "adjClose": 4.33,
      "volume": 29910366,
      "unadjustedVolume": 29854400,
      "change": 0.16,
      "changePercent": 3.84,
      "vwap": 4.37,
      "label": "December 01, 23",
      "changeOverTime": 0.0384
    },
    {
      "date": "2023-11-30",
      "open": 4.42,
      "high": 4.435,
      "low": 4.14,
      "close": 4.22,
      "adjClose": 4.22,
      "volume": 26417099,
      "unadjustedVolume": 26417100,
      "change": -0.2,
      "changePercent": -4.52,
      "vwap": 4.22,
      "label": "November 30, 23",
      "changeOverTime": -0.0452
    },
    {
      "date": "2023-11-29",
      "open": 4.42,
      "high": 4.57,
      "low": 4.31,
      "close": 4.36,
      "adjClose": 4.36,
      "volume": 22349292,
      "unadjustedVolume": 22349300,
      "change": -0.06,
      "changePercent": -1.36,
      "vwap": 4.41,
      "label": "November 29, 23",
      "changeOverTime": -0.0136
    },
    {
      "date": "2023-11-28",
      "open": 4.17,
      "high": 4.42,
      "low": 3.98,
      "close": 4.4,
      "adjClose": 4.4,
      "volume": 39296107,
      "unadjustedVolume": 39296100,
      "change": 0.23,
      "changePercent": 5.52,
      "vwap": 4.23,
      "label": "November 28, 23",
      "changeOverTime": 0.0552
    },
    {
      "date": "2023-11-27",
      "open": 4.18,
      "high": 4.225,
      "low": 4.1,
      "close": 4.19,
      "adjClose": 4.19,
      "volume": 19541737,
      "unadjustedVolume": 19541700,
      "change": 0.01,
      "changePercent": 0.23923,
      "vwap": 4.17,
      "label": "November 27, 23",
      "changeOverTime": 0.0023923
    },
    {
      "date": "2023-11-24",
      "open": 4.22,
      "high": 4.33,
      "low": 4.18,
      "close": 4.24,
      "adjClose": 4.24,
      "volume": 12912557,
      "unadjustedVolume": 12912600,
      "change": 0.02,
      "changePercent": 0.47393,
      "vwap": 4.27,
      "label": "November 24, 23",
      "changeOverTime": 0.0047393
    },
    {
      "date": "2023-11-22",
      "open": 4.23,
      "high": 4.28,
      "low": 4.11,
      "close": 4.2,
      "adjClose": 4.2,
      "volume": 18113747,
      "unadjustedVolume": 18092000,
      "change": -0.03,
      "changePercent": -0.70922,
      "vwap": 4.16,
      "label": "November 22, 23",
      "changeOverTime": -0.0070922
    },
    {
      "date": "2023-11-21",
      "open": 4.31,
      "high": 4.38,
      "low": 4.14,
      "close": 4.22,
      "adjClose": 4.22,
      "volume": 20180433,
      "unadjustedVolume": 20180400,
      "change": -0.09,
      "changePercent": -2.09,
      "vwap": 4.21,
      "label": "November 21, 23",
      "changeOverTime": -0.0209
    },
    {
      "date": "2023-11-20",
      "open": 4.26,
      "high": 4.48,
      "low": 4.18,
      "close": 4.34,
      "adjClose": 4.34,
      "volume": 23651047,
      "unadjustedVolume": 23598800,
      "change": 0.08,
      "changePercent": 1.88,
      "vwap": 4.36,
      "label": "November 20, 23",
      "changeOverTime": 0.0188
    },
    {
      "date": "2023-11-17",
      "open": 4.28,
      "high": 4.32,
      "low": 4.15,
      "close": 4.25,
      "adjClose": 4.25,
      "volume": 25920554,
      "unadjustedVolume": 25820400,
      "change": -0.03,
      "changePercent": -0.70093,
      "vwap": 4.22,
      "label": "November 17, 23",
      "changeOverTime": -0.0070093
    },
    {
      "date": "2023-11-16",
      "open": 4.27,
      "high": 4.38,
      "low": 4.13,
      "close": 4.28,
      "adjClose": 4.28,
      "volume": 31549108,
      "unadjustedVolume": 31549100,
      "change": 0.01,
      "changePercent": 0.23419,
      "vwap": 4.26,
      "label": "November 16, 23",
      "changeOverTime": 0.0023419
    },
    {
      "date": "2023-11-15",
      "open": 4.19,
      "high": 4.38,
      "low": 4.18,
      "close": 4.22,
      "adjClose": 4.22,
      "volume": 26469140,
      "unadjustedVolume": 26469100,
      "change": 0.03,
      "changePercent": 0.71599,
      "vwap": 4.28,
      "label": "November 15, 23",
      "changeOverTime": 0.0071599
    },
    {
      "date": "2023-11-14",
      "open": 4.12,
      "high": 4.33,
      "low": 4.11,
      "close": 4.17,
      "adjClose": 4.17,
      "volume": 29570762,
      "unadjustedVolume": 29570800,
      "change": 0.05,
      "changePercent": 1.21,
      "vwap": 4.18,
      "label": "November 14, 23",
      "changeOverTime": 0.0121
    },
    {
      "date": "2023-11-13",
      "open": 3.77,
      "high": 4.04,
      "low": 3.71,
      "close": 3.97,
      "adjClose": 3.97,
      "volume": 28480929,
      "unadjustedVolume": 28480900,
      "change": 0.2,
      "changePercent": 5.31,
      "vwap": 3.93,
      "label": "November 13, 23",
      "changeOverTime": 0.0531
    },
    {
      "date": "2023-11-10",
      "open": 3.77,
      "high": 3.8,
      "low": 3.62,
      "close": 3.8,
      "adjClose": 3.8,
      "volume": 27975440,
      "unadjustedVolume": 27929300,
      "change": 0.03,
      "changePercent": 0.79576,
      "vwap": 3.71,
      "label": "November 10, 23",
      "changeOverTime": 0.0079576
    },
    {
      "date": "2023-11-09",
      "open": 3.97,
      "high": 4.04,
      "low": 3.72,
      "close": 3.755,
      "adjClose": 3.76,
      "volume": 36848649,
      "unadjustedVolume": 37328600,
      "change": -0.215,
      "changePercent": -5.42,
      "vwap": 3.82,
      "label": "November 09, 23",
      "changeOverTime": -0.0542
    },
    {
      "date": "2023-11-08",
      "open": 4.06,
      "high": 4.11,
      "low": 3.87,
      "close": 3.95,
      "adjClose": 3.95,
      "volume": 51871889,
      "unadjustedVolume": 51871900,
      "change": -0.11,
      "changePercent": -2.71,
      "vwap": 3.97,
      "label": "November 08, 23",
      "changeOverTime": -0.0271
    },
    {
      "date": "2023-11-07",
      "open": 4.33,
      "high": 4.345,
      "low": 4.21,
      "close": 4.3,
      "adjClose": 4.3,
      "volume": 25579482,
      "unadjustedVolume": 25579500,
      "change": -0.03,
      "changePercent": -0.69284,
      "vwap": 4.25,
      "label": "November 07, 23",
      "changeOverTime": -0.0069284
    },
    {
      "date": "2023-11-06",
      "open": 4.71,
      "high": 4.71,
      "low": 4.25,
      "close": 4.32,
      "adjClose": 4.32,
      "volume": 25136020,
      "unadjustedVolume": 25136000,
      "change": -0.39,
      "changePercent": -8.28,
      "vwap": 4.38,
      "label": "November 06, 23",
      "changeOverTime": -0.0828
    },
    {
      "date": "2023-11-03",
      "open": 4.66,
      "high": 4.85,
      "low": 4.55,
      "close": 4.62,
      "adjClose": 4.62,
      "volume": 32179095,
      "unadjustedVolume": 32119100,
      "change": -0.04,
      "changePercent": -0.85837,
      "vwap": 4.65,
      "label": "November 03, 23",
      "changeOverTime": -0.0085837
    },
    {
      "date": "2023-11-02",
      "open": 4.13,
      "high": 4.615,
      "low": 4.12,
      "close": 4.54,
      "adjClose": 4.54,
      "volume": 47135748,
      "unadjustedVolume": 47135700,
      "change": 0.41,
      "changePercent": 9.93,
      "vwap": 4.46,
      "label": "November 02, 23",
      "changeOverTime": 0.0993
    },
    {
      "date": "2023-11-01",
      "open": 4.13,
      "high": 4.14,
      "low": 3.96,
      "close": 4.05,
      "adjClose": 4.05,
      "volume": 21911584,
      "unadjustedVolume": 21911600,
      "change": -0.08,
      "changePercent": -1.94,
      "vwap": 4.03,
      "label": "November 01, 23",
      "changeOverTime": -0.0194
    },
    {
      "date": "2023-10-31",
      "open": 4.065,
      "high": 4.175,
      "low": 4.04,
      "close": 4.12,
      "adjClose": 4.12,
      "volume": 20320210,
      "unadjustedVolume": 20320200,
      "change": 0.055,
      "changePercent": 1.35,
      "vwap": 4.12,
      "label": "October 31, 23",
      "changeOverTime": 0.0135
    },
    {
      "date": "2023-10-30",
      "open": 4.1,
      "high": 4.14,
      "low": 4,
      "close": 4.07,
      "adjClose": 4.07,
      "volume": 18462867,
      "unadjustedVolume": 18462900,
      "change": -0.03,
      "changePercent": -0.73171,
      "vwap": 4.06,
      "label": "October 30, 23",
      "changeOverTime": -0.0073171
    },
    {
      "date": "2023-10-27",
      "open": 4.11,
      "high": 4.17,
      "low": 4.01,
      "close": 4.04,
      "adjClose": 4.04,
      "volume": 16571279,
      "unadjustedVolume": 16846300,
      "change": -0.07,
      "changePercent": -1.7,
      "vwap": 4.06,
      "label": "October 27, 23",
      "changeOverTime": -0.017
    },
    {
      "date": "2023-10-26",
      "open": 4.12,
      "high": 4.18,
      "low": 3.98,
      "close": 4.07,
      "adjClose": 4.07,
      "volume": 29818139,
      "unadjustedVolume": 29818100,
      "change": -0.05,
      "changePercent": -1.21,
      "vwap": 4.07,
      "label": "October 26, 23",
      "changeOverTime": -0.0121
    },
    {
      "date": "2023-10-25",
      "open": 4.21,
      "high": 4.33,
      "low": 4.17,
      "close": 4.17,
      "adjClose": 4.17,
      "volume": 21024015,
      "unadjustedVolume": 21024000,
      "change": -0.04,
      "changePercent": -0.95012,
      "vwap": 4.21,
      "label": "October 25, 23",
      "changeOverTime": -0.0095012
    },
    {
      "date": "2023-10-24",
      "open": 4.38,
      "high": 4.49,
      "low": 4.205,
      "close": 4.24,
      "adjClose": 4.24,
      "volume": 27605830,
      "unadjustedVolume": 27605800,
      "change": -0.14,
      "changePercent": -3.2,
      "vwap": 4.33,
      "label": "October 24, 23",
      "changeOverTime": -0.032
    },
    {
      "date": "2023-10-23",
      "open": 4.24,
      "high": 4.47,
      "low": 4.14,
      "close": 4.34,
      "adjClose": 4.34,
      "volume": 26779356,
      "unadjustedVolume": 26779400,
      "change": 0.1,
      "changePercent": 2.36,
      "vwap": 4.35,
      "label": "October 23, 23",
      "changeOverTime": 0.0236
    },
    {
      "date": "2023-10-20",
      "open": 4.33,
      "high": 4.44,
      "low": 4.25,
      "close": 4.28,
      "adjClose": 4.28,
      "volume": 27148832,
      "unadjustedVolume": 26951100,
      "change": -0.05,
      "changePercent": -1.15,
      "vwap": 4.32,
      "label": "October 20, 23",
      "changeOverTime": -0.0115
    },
    {
      "date": "2023-10-19",
      "open": 4.49,
      "high": 4.49,
      "low": 4.3,
      "close": 4.34,
      "adjClose": 4.34,
      "volume": 36199868,
      "unadjustedVolume": 36199900,
      "change": -0.15,
      "changePercent": -3.34,
      "vwap": 4.37,
      "label": "October 19, 23",
      "changeOverTime": -0.0334
    },
    {
      "date": "2023-10-18",
      "open": 4.94,
      "high": 4.98,
      "low": 4.51,
      "close": 4.53,
      "adjClose": 4.53,
      "volume": 59243692,
      "unadjustedVolume": 59243700,
      "change": -0.41,
      "changePercent": -8.3,
      "vwap": 4.65,
      "label": "October 18, 23",
      "changeOverTime": -0.083
    },
    {
      "date": "2023-10-17",
      "open": 4.92,
      "high": 5.23,
      "low": 4.9,
      "close": 5,
      "adjClose": 5,
      "volume": 47744143,
      "unadjustedVolume": 47744100,
      "change": 0.08,
      "changePercent": 1.63,
      "vwap": 5.03,
      "label": "October 17, 23",
      "changeOverTime": 0.0163
    },
    {
      "date": "2023-10-16",
      "open": 5.17,
      "high": 5.38,
      "low": 5.13,
      "close": 5.28,
      "adjClose": 5.28,
      "volume": 23163676,
      "unadjustedVolume": 23163700,
      "change": 0.11,
      "changePercent": 2.13,
      "vwap": 5.28,
      "label": "October 16, 23",
      "changeOverTime": 0.0213
    },
    {
      "date": "2023-10-13",
      "open": 5.08,
      "high": 5.16,
      "low": 4.99,
      "close": 5.16,
      "adjClose": 5.16,
      "volume": 19609193,
      "unadjustedVolume": 19564800,
      "change": 0.08,
      "changePercent": 1.57,
      "vwap": 5.1,
      "label": "October 13, 23",
      "changeOverTime": 0.0157
    },
    {
      "date": "2023-10-12",
      "open": 5.28,
      "high": 5.35,
      "low": 5.035,
      "close": 5.07,
      "adjClose": 5.07,
      "volume": 24527215,
      "unadjustedVolume": 24527200,
      "change": -0.21,
      "changePercent": -3.98,
      "vwap": 5.15,
      "label": "October 12, 23",
      "changeOverTime": -0.0398
    },
    {
      "date": "2023-10-11",
      "open": 5.38,
      "high": 5.48,
      "low": 5.23,
      "close": 5.34,
      "adjClose": 5.34,
      "volume": 25534935,
      "unadjustedVolume": 25534900,
      "change": -0.04,
      "changePercent": -0.74349,
      "vwap": 5.33,
      "label": "October 11, 23",
      "changeOverTime": -0.0074349
    },
    {
      "date": "2023-10-10",
      "open": 5.01,
      "high": 5.46,
      "low": 4.99,
      "close": 5.44,
      "adjClose": 5.44,
      "volume": 38610933,
      "unadjustedVolume": 38610900,
      "change": 0.43,
      "changePercent": 8.58,
      "vwap": 5.32,
      "label": "October 10, 23",
      "changeOverTime": 0.0858
    },
    {
      "date": "2023-10-09",
      "open": 5,
      "high": 5.14,
      "low": 4.87,
      "close": 5.03,
      "adjClose": 5.03,
      "volume": 32408468,
      "unadjustedVolume": 32408500,
      "change": 0.03,
      "changePercent": 0.6,
      "vwap": 4.97,
      "label": "October 09, 23",
      "changeOverTime": 0.006
    },
    {
      "date": "2023-10-06",
      "open": 5.11,
      "high": 5.21,
      "low": 5.04,
      "close": 5.13,
      "adjClose": 5.13,
      "volume": 29056909,
      "unadjustedVolume": 28963600,
      "change": 0.02,
      "changePercent": 0.39139,
      "vwap": 5.14,
      "label": "October 06, 23",
      "changeOverTime": 0.0039139
    },
    {
      "date": "2023-10-05",
      "open": 5.48,
      "high": 5.4999,
      "low": 5.03,
      "close": 5.16,
      "adjClose": 5.16,
      "volume": 43996930,
      "unadjustedVolume": 43996900,
      "change": -0.32,
      "changePercent": -5.84,
      "vwap": 5.16,
      "label": "October 05, 23",
      "changeOverTime": -0.0584
    },
    {
      "date": "2023-10-04",
      "open": 5.46,
      "high": 5.58,
      "low": 5.35,
      "close": 5.56,
      "adjClose": 5.56,
      "volume": 20382178,
      "unadjustedVolume": 20382200,
      "change": 0.1,
      "changePercent": 1.83,
      "vwap": 5.49,
      "label": "October 04, 23",
      "changeOverTime": 0.0183
    },
    {
      "date": "2023-10-03",
      "open": 5.47,
      "high": 5.5,
      "low": 5.35,
      "close": 5.38,
      "adjClose": 5.38,
      "volume": 18246351,
      "unadjustedVolume": 18246400,
      "change": -0.09,
      "changePercent": -1.65,
      "vwap": 5.4,
      "label": "October 03, 23",
      "changeOverTime": -0.0165
    },
    {
      "date": "2023-10-02",
      "open": 5.57,
      "high": 5.68,
      "low": 5.4633,
      "close": 5.54,
      "adjClose": 5.54,
      "volume": 20221812,
      "unadjustedVolume": 20221800,
      "change": -0.03,
      "changePercent": -0.5386,
      "vwap": 5.55,
      "label": "October 02, 23",
      "changeOverTime": -0.005386
    },
    {
      "date": "2023-09-29",
      "open": 5.6,
      "high": 5.7,
      "low": 5.5,
      "close": 5.59,
      "adjClose": 5.59,
      "volume": 31028810,
      "unadjustedVolume": 30972800,
      "change": -0.01,
      "changePercent": -0.17857,
      "vwap": 5.58,
      "label": "September 29, 23",
      "changeOverTime": -0.0017857
    },
    {
      "date": "2023-09-28",
      "open": 5.46,
      "high": 5.615,
      "low": 5.34,
      "close": 5.53,
      "adjClose": 5.53,
      "volume": 25647159,
      "unadjustedVolume": 25647200,
      "change": 0.07,
      "changePercent": 1.28,
      "vwap": 5.49,
      "label": "September 28, 23",
      "changeOverTime": 0.0128
    },
    {
      "date": "2023-09-27",
      "open": 5.49,
      "high": 5.56,
      "low": 5.32,
      "close": 5.46,
      "adjClose": 5.46,
      "volume": 29318482,
      "unadjustedVolume": 29318500,
      "change": -0.03,
      "changePercent": -0.54645,
      "vwap": 5.43,
      "label": "September 27, 23",
      "changeOverTime": -0.0054645
    },
    {
      "date": "2023-09-26",
      "open": 5.18,
      "high": 5.39,
      "low": 5.12,
      "close": 5.31,
      "adjClose": 5.31,
      "volume": 29840614,
      "unadjustedVolume": 29840600,
      "change": 0.13,
      "changePercent": 2.51,
      "vwap": 5.3,
      "label": "September 26, 23",
      "changeOverTime": 0.0251
    },
    {
      "date": "2023-09-25",
      "open": 5.14,
      "high": 5.19,
      "low": 4.97,
      "close": 5.13,
      "adjClose": 5.13,
      "volume": 24208450,
      "unadjustedVolume": 24208500,
      "change": -0.01,
      "changePercent": -0.19455,
      "vwap": 5.1,
      "label": "September 25, 23",
      "changeOverTime": -0.0019455
    },
    {
      "date": "2023-09-22",
      "open": 5.25,
      "high": 5.33,
      "low": 5.07,
      "close": 5.11,
      "adjClose": 5.11,
      "volume": 28561230,
      "unadjustedVolume": 28400600,
      "change": -0.14,
      "changePercent": -2.67,
      "vwap": 5.19,
      "label": "September 22, 23",
      "changeOverTime": -0.0267
    },
    {
      "date": "2023-09-21",
      "open": 5.35,
      "high": 5.37,
      "low": 5.17,
      "close": 5.17,
      "adjClose": 5.17,
      "volume": 31892379,
      "unadjustedVolume": 31750300,
      "change": -0.18,
      "changePercent": -3.36,
      "vwap": 5.25,
      "label": "September 21, 23",
      "changeOverTime": -0.0336
    },
    {
      "date": "2023-09-20",
      "open": 5.57,
      "high": 5.625,
      "low": 5.45,
      "close": 5.45,
      "adjClose": 5.45,
      "volume": 18801032,
      "unadjustedVolume": 18801000,
      "change": -0.12,
      "changePercent": -2.15,
      "vwap": 5.54,
      "label": "September 20, 23",
      "changeOverTime": -0.0215
    },
    {
      "date": "2023-09-19",
      "open": 5.65,
      "high": 5.67,
      "low": 5.44,
      "close": 5.5,
      "adjClose": 5.5,
      "volume": 27866710,
      "unadjustedVolume": 27866700,
      "change": -0.15,
      "changePercent": -2.65,
      "vwap": 5.54,
      "label": "September 19, 23",
      "changeOverTime": -0.0265
    },
    {
      "date": "2023-09-18",
      "open": 5.87,
      "high": 5.9,
      "low": 5.61,
      "close": 5.64,
      "adjClose": 5.64,
      "volume": 27839525,
      "unadjustedVolume": 27839500,
      "change": -0.23,
      "changePercent": -3.92,
      "vwap": 5.74,
      "label": "September 18, 23",
      "changeOverTime": -0.0392
    },
    {
      "date": "2023-09-15",
      "open": 6.03,
      "high": 6.12,
      "low": 5.86,
      "close": 5.92,
      "adjClose": 5.92,
      "volume": 31355424,
      "unadjustedVolume": 31294200,
      "change": -0.11,
      "changePercent": -1.82,
      "vwap": 5.94,
      "label": "September 15, 23",
      "changeOverTime": -0.0182
    },
    {
      "date": "2023-09-14",
      "open": 5.89,
      "high": 6.06,
      "low": 5.85,
      "close": 6.01,
      "adjClose": 6.01,
      "volume": 20299582,
      "unadjustedVolume": 20299600,
      "change": 0.12,
      "changePercent": 2.04,
      "vwap": 5.97,
      "label": "September 14, 23",
      "changeOverTime": 0.0204
    },
    {
      "date": "2023-09-13",
      "open": 5.89,
      "high": 5.9475,
      "low": 5.82,
      "close": 5.87,
      "adjClose": 5.87,
      "volume": 12796500,
      "unadjustedVolume": 12796500,
      "change": -0.02,
      "changePercent": -0.33956,
      "vwap": 5.89,
      "label": "September 13, 23",
      "changeOverTime": -0.0033956
    },
    {
      "date": "2023-09-12",
      "open": 5.83,
      "high": 6.02,
      "low": 5.74,
      "close": 5.91,
      "adjClose": 5.91,
      "volume": 21084238,
      "unadjustedVolume": 21084200,
      "change": 0.08,
      "changePercent": 1.37,
      "vwap": 5.89,
      "label": "September 12, 23",
      "changeOverTime": 0.0137
    },
    {
      "date": "2023-09-11",
      "open": 5.93,
      "high": 6.02,
      "low": 5.635,
      "close": 5.84,
      "adjClose": 5.84,
      "volume": 31971506,
      "unadjustedVolume": 31971500,
      "change": -0.09,
      "changePercent": -1.52,
      "vwap": 5.82,
      "label": "September 11, 23",
      "changeOverTime": -0.0152
    },
    {
      "date": "2023-09-08",
      "open": 5.99,
      "high": 6,
      "low": 5.8,
      "close": 5.84,
      "adjClose": 5.84,
      "volume": 25583943,
      "unadjustedVolume": 25500700,
      "change": -0.15,
      "changePercent": -2.5,
      "vwap": 5.86,
      "label": "September 08, 23",
      "changeOverTime": -0.025
    },
    {
      "date": "2023-09-07",
      "open": 6.03,
      "high": 6.06,
      "low": 5.92,
      "close": 6,
      "adjClose": 6,
      "volume": 20888812,
      "unadjustedVolume": 20888800,
      "change": -0.03,
      "changePercent": -0.49751,
      "vwap": 6,
      "label": "September 07, 23",
      "changeOverTime": -0.0049751
    },
    {
      "date": "2023-09-06",
      "open": 6.28,
      "high": 6.375,
      "low": 6.05,
      "close": 6.14,
      "adjClose": 6.14,
      "volume": 22673519,
      "unadjustedVolume": 22673500,
      "change": -0.14,
      "changePercent": -2.23,
      "vwap": 6.14,
      "label": "September 06, 23",
      "changeOverTime": -0.0223
    },
    {
      "date": "2023-09-05",
      "open": 6.29,
      "high": 6.45,
      "low": 6.22,
      "close": 6.3,
      "adjClose": 6.3,
      "volume": 23261055,
      "unadjustedVolume": 23261100,
      "change": 0.01,
      "changePercent": 0.15898,
      "vwap": 6.29,
      "label": "September 05, 23",
      "changeOverTime": 0.0015898
    },
    {
      "date": "2023-09-01",
      "open": 6.29,
      "high": 6.41,
      "low": 6.185,
      "close": 6.36,
      "adjClose": 6.36,
      "volume": 20524742,
      "unadjustedVolume": 20496400,
      "change": 0.07,
      "changePercent": 1.11,
      "vwap": 6.32,
      "label": "September 01, 23",
      "changeOverTime": 0.0111
    },
    {
      "date": "2023-08-31",
      "open": 6.41,
      "high": 6.42,
      "low": 6.15,
      "close": 6.28,
      "adjClose": 6.28,
      "volume": 26180252,
      "unadjustedVolume": 26180300,
      "change": -0.13,
      "changePercent": -2.03,
      "vwap": 6.28,
      "label": "August 31, 23",
      "changeOverTime": -0.0203
    },
    {
      "date": "2023-08-30",
      "open": 6.25,
      "high": 6.41,
      "low": 6.22,
      "close": 6.36,
      "adjClose": 6.36,
      "volume": 16113028,
      "unadjustedVolume": 16113000,
      "change": 0.11,
      "changePercent": 1.76,
      "vwap": 6.33,
      "label": "August 30, 23",
      "changeOverTime": 0.0176
    },
    {
      "date": "2023-08-29",
      "open": 6.13,
      "high": 6.435,
      "low": 6.04,
      "close": 6.33,
      "adjClose": 6.33,
      "volume": 24580009,
      "unadjustedVolume": 24580000,
      "change": 0.2,
      "changePercent": 3.26,
      "vwap": 6.3,
      "label": "August 29, 23",
      "changeOverTime": 0.0326
    },
    {
      "date": "2023-08-28",
      "open": 6.07,
      "high": 6.195,
      "low": 5.98,
      "close": 6.15,
      "adjClose": 6.15,
      "volume": 20720415,
      "unadjustedVolume": 20673200,
      "change": 0.08,
      "changePercent": 1.32,
      "vwap": 6.1,
      "label": "August 28, 23",
      "changeOverTime": 0.0132
    },
    {
      "date": "2023-08-25",
      "open": 5.89,
      "high": 6.06,
      "low": 5.82,
      "close": 6.02,
      "adjClose": 6.02,
      "volume": 25687587,
      "unadjustedVolume": 25597700,
      "change": 0.13,
      "changePercent": 2.21,
      "vwap": 5.97,
      "label": "August 25, 23",
      "changeOverTime": 0.0221
    },
    {
      "date": "2023-08-24",
      "open": 6.09,
      "high": 6.105,
      "low": 5.8,
      "close": 5.86,
      "adjClose": 5.86,
      "volume": 32398750,
      "unadjustedVolume": 32398800,
      "change": -0.23,
      "changePercent": -3.78,
      "vwap": 5.89,
      "label": "August 24, 23",
      "changeOverTime": -0.0378
    },
    {
      "date": "2023-08-23",
      "open": 6.03,
      "high": 6.2,
      "low": 6,
      "close": 6.07,
      "adjClose": 6.07,
      "volume": 26033533,
      "unadjustedVolume": 26033500,
      "change": 0.04,
      "changePercent": 0.66335,
      "vwap": 6.11,
      "label": "August 23, 23",
      "changeOverTime": 0.0066335
    },
    {
      "date": "2023-08-22",
      "open": 6.245,
      "high": 6.31,
      "low": 5.97,
      "close": 6.07,
      "adjClose": 6.07,
      "volume": 29256216,
      "unadjustedVolume": 29256200,
      "change": -0.175,
      "changePercent": -2.8,
      "vwap": 6.08,
      "label": "August 22, 23",
      "changeOverTime": -0.028
    },
    {
      "date": "2023-08-21",
      "open": 6.22,
      "high": 6.36,
      "low": 6.16,
      "close": 6.26,
      "adjClose": 6.26,
      "volume": 19787930,
      "unadjustedVolume": 19787900,
      "change": 0.04,
      "changePercent": 0.64309,
      "vwap": 6.25,
      "label": "August 21, 23",
      "changeOverTime": 0.0064309
    },
    {
      "date": "2023-08-18",
      "open": 6.1,
      "high": 6.24,
      "low": 6.05,
      "close": 6.18,
      "adjClose": 6.18,
      "volume": 22508308,
      "unadjustedVolume": 22324900,
      "change": 0.08,
      "changePercent": 1.31,
      "vwap": 6.17,
      "label": "August 18, 23",
      "changeOverTime": 0.0131
    },
    {
      "date": "2023-08-17",
      "open": 6.38,
      "high": 6.48,
      "low": 6.225,
      "close": 6.23,
      "adjClose": 6.23,
      "volume": 25743510,
      "unadjustedVolume": 25743500,
      "change": -0.15,
      "changePercent": -2.35,
      "vwap": 6.31,
      "label": "August 17, 23",
      "changeOverTime": -0.0235
    },
    {
      "date": "2023-08-16",
      "open": 6.36,
      "high": 6.45,
      "low": 6.25,
      "close": 6.34,
      "adjClose": 6.34,
      "volume": 26082143,
      "unadjustedVolume": 26138800,
      "change": -0.02,
      "changePercent": -0.31447,
      "vwap": 6.35,
      "label": "August 16, 23",
      "changeOverTime": -0.0031447
    },
    {
      "date": "2023-08-15",
      "open": 6.7,
      "high": 6.8,
      "low": 6.35,
      "close": 6.41,
      "adjClose": 6.41,
      "volume": 30110490,
      "unadjustedVolume": 30110500,
      "change": -0.29,
      "changePercent": -4.33,
      "vwap": 6.43,
      "label": "August 15, 23",
      "changeOverTime": -0.0433
    },
    {
      "date": "2023-08-14",
      "open": 6.54,
      "high": 6.78,
      "low": 6.39,
      "close": 6.77,
      "adjClose": 6.77,
      "volume": 25870231,
      "unadjustedVolume": 25870200,
      "change": 0.23,
      "changePercent": 3.52,
      "vwap": 6.62,
      "label": "August 14, 23",
      "changeOverTime": 0.0352
    },
    {
      "date": "2023-08-11",
      "open": 6.59,
      "high": 6.7165,
      "low": 6.49,
      "close": 6.64,
      "adjClose": 6.64,
      "volume": 26917754,
      "unadjustedVolume": 26585000,
      "change": 0.05,
      "changePercent": 0.75873,
      "vwap": 6.59,
      "label": "August 11, 23",
      "changeOverTime": 0.0075873
    },
    {
      "date": "2023-08-10",
      "open": 7.185,
      "high": 7.2,
      "low": 6.71,
      "close": 6.78,
      "adjClose": 6.78,
      "volume": 44069471,
      "unadjustedVolume": 44069500,
      "change": -0.405,
      "changePercent": -5.64,
      "vwap": 6.87,
      "label": "August 10, 23",
      "changeOverTime": -0.0564
    },
    {
      "date": "2023-08-09",
      "open": 6.98,
      "high": 7.295,
      "low": 6.78,
      "close": 7.08,
      "adjClose": 7.08,
      "volume": 52187300,
      "unadjustedVolume": 52187300,
      "change": 0.1,
      "changePercent": 1.43,
      "vwap": 7.03,
      "label": "August 09, 23",
      "changeOverTime": 0.0143
    },
    {
      "date": "2023-08-08",
      "open": 6.415,
      "high": 7.24,
      "low": 6.2,
      "close": 7.19,
      "adjClose": 7.19,
      "volume": 89780000,
      "unadjustedVolume": 89780000,
      "change": 0.775,
      "changePercent": 12.08,
      "vwap": 6.82,
      "label": "August 08, 23",
      "changeOverTime": 0.1208
    },
    {
      "date": "2023-08-07",
      "open": 6.7,
      "high": 6.71,
      "low": 6.18,
      "close": 6.41,
      "adjClose": 6.41,
      "volume": 56650144,
      "unadjustedVolume": 56650100,
      "change": -0.29,
      "changePercent": -4.33,
      "vwap": 6.41,
      "label": "August 07, 23",
      "changeOverTime": -0.0433
    },
    {
      "date": "2023-08-04",
      "open": 6.95,
      "high": 6.955,
      "low": 6.61,
      "close": 6.62,
      "adjClose": 6.62,
      "volume": 33869971,
      "unadjustedVolume": 33626500,
      "change": -0.33,
      "changePercent": -4.75,
      "vwap": 6.75,
      "label": "August 04, 23",
      "changeOverTime": -0.0475
    },
    {
      "date": "2023-08-03",
      "open": 6.84,
      "high": 7.03,
      "low": 6.82,
      "close": 6.89,
      "adjClose": 6.89,
      "volume": 25643192,
      "unadjustedVolume": 25446500,
      "change": 0.05,
      "changePercent": 0.73099,
      "vwap": 6.93,
      "label": "August 03, 23",
      "changeOverTime": 0.0073099
    },
    {
      "date": "2023-08-02",
      "open": 7.05,
      "high": 7.09,
      "low": 6.7401,
      "close": 6.89,
      "adjClose": 6.89,
      "volume": 45789037,
      "unadjustedVolume": 45789000,
      "change": -0.16,
      "changePercent": -2.27,
      "vwap": 6.9,
      "label": "August 02, 23",
      "changeOverTime": -0.0227
    },
    {
      "date": "2023-08-01",
      "open": 7.465,
      "high": 7.465,
      "low": 7.16,
      "close": 7.27,
      "adjClose": 7.27,
      "volume": 38156789,
      "unadjustedVolume": 37747900,
      "change": -0.195,
      "changePercent": -2.61,
      "vwap": 7.27,
      "label": "August 01, 23",
      "changeOverTime": -0.0261
    },
    {
      "date": "2023-07-31",
      "open": 7.54,
      "high": 7.75,
      "low": 7.41,
      "close": 7.61,
      "adjClose": 7.61,
      "volume": 47025162,
      "unadjustedVolume": 47025200,
      "change": 0.07,
      "changePercent": 0.92838,
      "vwap": 7.56,
      "label": "July 31, 23",
      "changeOverTime": 0.0092838
    },
    {
      "date": "2023-07-28",
      "open": 7.06,
      "high": 7.54,
      "low": 6.985,
      "close": 7.47,
      "adjClose": 7.47,
      "volume": 68241072,
      "unadjustedVolume": 68241100,
      "change": 0.41,
      "changePercent": 5.81,
      "vwap": 7.35,
      "label": "July 28, 23",
      "changeOverTime": 0.0581
    },
    {
      "date": "2023-07-27",
      "open": 7.25,
      "high": 7.45,
      "low": 6.87,
      "close": 6.89,
      "adjClose": 6.89,
      "volume": 42823598,
      "unadjustedVolume": 42823600,
      "change": -0.36,
      "changePercent": -4.97,
      "vwap": 7.1,
      "label": "July 27, 23",
      "changeOverTime": -0.0497
    },
    {
      "date": "2023-07-26",
      "open": 6.87,
      "high": 7.29,
      "low": 6.86,
      "close": 7.17,
      "adjClose": 7.17,
      "volume": 44303350,
      "unadjustedVolume": 44303400,
      "change": 0.3,
      "changePercent": 4.37,
      "vwap": 7.11,
      "label": "July 26, 23",
      "changeOverTime": 0.0437
    },
    {
      "date": "2023-07-25",
      "open": 7.22,
      "high": 7.28,
      "low": 6.83,
      "close": 6.84,
      "adjClose": 6.84,
      "volume": 33519451,
      "unadjustedVolume": 33519500,
      "change": -0.38,
      "changePercent": -5.26,
      "vwap": 7.02,
      "label": "July 25, 23",
      "changeOverTime": -0.0526
    },
    {
      "date": "2023-07-24",
      "open": 6.9,
      "high": 7.26,
      "low": 6.82,
      "close": 7.17,
      "adjClose": 7.17,
      "volume": 41743051,
      "unadjustedVolume": 41645400,
      "change": 0.27,
      "changePercent": 3.91,
      "vwap": 7.08,
      "label": "July 24, 23",
      "changeOverTime": 0.0391
    },
    {
      "date": "2023-07-21",
      "open": 7.07,
      "high": 7.15,
      "low": 6.67,
      "close": 6.87,
      "adjClose": 6.87,
      "volume": 87169004,
      "unadjustedVolume": 86996200,
      "change": -0.2,
      "changePercent": -2.83,
      "vwap": 6.86,
      "label": "July 21, 23",
      "changeOverTime": -0.0283
    },
    {
      "date": "2023-07-20",
      "open": 7.165,
      "high": 7.165,
      "low": 6.83,
      "close": 6.92,
      "adjClose": 6.92,
      "volume": 47132099,
      "unadjustedVolume": 47132100,
      "change": -0.245,
      "changePercent": -3.42,
      "vwap": 6.99,
      "label": "July 20, 23",
      "changeOverTime": -0.0342
    },
    {
      "date": "2023-07-19",
      "open": 7.14,
      "high": 7.695,
      "low": 7.13,
      "close": 7.25,
      "adjClose": 7.25,
      "volume": 66654794,
      "unadjustedVolume": 66654800,
      "change": 0.11,
      "changePercent": 1.54,
      "vwap": 7.38,
      "label": "July 19, 23",
      "changeOverTime": 0.0154
    },
    {
      "date": "2023-07-18",
      "open": 7.04,
      "high": 7.28,
      "low": 6.94,
      "close": 7.04,
      "adjClose": 7.04,
      "volume": 38237777,
      "unadjustedVolume": 38237800,
      "change": 0,
      "changePercent": 0,
      "vwap": 7.1,
      "label": "July 18, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-07-17",
      "open": 6.77,
      "high": 7.11,
      "low": 6.6,
      "close": 7.03,
      "adjClose": 7.03,
      "volume": 42128668,
      "unadjustedVolume": 42128700,
      "change": 0.26,
      "changePercent": 3.84,
      "vwap": 6.91,
      "label": "July 17, 23",
      "changeOverTime": 0.0384
    },
    {
      "date": "2023-07-14",
      "open": 7.13,
      "high": 7.2,
      "low": 6.67,
      "close": 6.7,
      "adjClose": 6.7,
      "volume": 55472102,
      "unadjustedVolume": 54604400,
      "change": -0.43,
      "changePercent": -6.03,
      "vwap": 6.86,
      "label": "July 14, 23",
      "changeOverTime": -0.0603
    },
    {
      "date": "2023-07-13",
      "open": 7.17,
      "high": 7.42,
      "low": 7.1,
      "close": 7.12,
      "adjClose": 7.12,
      "volume": 50570494,
      "unadjustedVolume": 50570500,
      "change": -0.05,
      "changePercent": -0.69735,
      "vwap": 7.19,
      "label": "July 13, 23",
      "changeOverTime": -0.0069735
    },
    {
      "date": "2023-07-12",
      "open": 7.74,
      "high": 7.89,
      "low": 7.08,
      "close": 7.16,
      "adjClose": 7.16,
      "volume": 122623181,
      "unadjustedVolume": 122623200,
      "change": -0.58,
      "changePercent": -7.49,
      "vwap": 7.35,
      "label": "July 12, 23",
      "changeOverTime": -0.0749
    },
    {
      "date": "2023-07-11",
      "open": 8,
      "high": 8.37,
      "low": 7.87,
      "close": 8.12,
      "adjClose": 8.12,
      "volume": 57013657,
      "unadjustedVolume": 57013700,
      "change": 0.12,
      "changePercent": 1.5,
      "vwap": 8.15,
      "label": "July 11, 23",
      "changeOverTime": 0.015
    },
    {
      "date": "2023-07-10",
      "open": 7.64,
      "high": 7.97,
      "low": 7.24,
      "close": 7.93,
      "adjClose": 7.93,
      "volume": 65947528,
      "unadjustedVolume": 65947500,
      "change": 0.29,
      "changePercent": 3.8,
      "vwap": 7.71,
      "label": "July 10, 23",
      "changeOverTime": 0.038
    },
    {
      "date": "2023-07-07",
      "open": 7.1,
      "high": 7.73,
      "low": 7.08,
      "close": 7.45,
      "adjClose": 7.45,
      "volume": 75916194,
      "unadjustedVolume": 75751800,
      "change": 0.35,
      "changePercent": 4.93,
      "vwap": 7.41,
      "label": "July 07, 23",
      "changeOverTime": 0.0493
    },
    {
      "date": "2023-07-06",
      "open": 7.22,
      "high": 7.2787,
      "low": 6.86,
      "close": 7.08,
      "adjClose": 7.08,
      "volume": 45047091,
      "unadjustedVolume": 44762100,
      "change": -0.14,
      "changePercent": -1.94,
      "vwap": 7,
      "label": "July 06, 23",
      "changeOverTime": -0.0194
    },
    {
      "date": "2023-07-05",
      "open": 7.41,
      "high": 7.53,
      "low": 7.15,
      "close": 7.41,
      "adjClose": 7.41,
      "volume": 53576831,
      "unadjustedVolume": 53576800,
      "change": 0,
      "changePercent": 0,
      "vwap": 7.39,
      "label": "July 05, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-07-03",
      "open": 7.06,
      "high": 7.44,
      "low": 7,
      "close": 7.39,
      "adjClose": 7.39,
      "volume": 53572874,
      "unadjustedVolume": 53572900,
      "change": 0.33,
      "changePercent": 4.67,
      "vwap": 7.26,
      "label": "July 03, 23",
      "changeOverTime": 0.0467
    },
    {
      "date": "2023-06-30",
      "open": 7.02,
      "high": 7.18,
      "low": 6.64,
      "close": 6.89,
      "adjClose": 6.89,
      "volume": 73348891,
      "unadjustedVolume": 73121300,
      "change": -0.13,
      "changePercent": -1.85,
      "vwap": 6.97,
      "label": "June 30, 23",
      "changeOverTime": -0.0185
    },
    {
      "date": "2023-06-29",
      "open": 6.475,
      "high": 6.94,
      "low": 6.41,
      "close": 6.88,
      "adjClose": 6.88,
      "volume": 72430493,
      "unadjustedVolume": 72430500,
      "change": 0.405,
      "changePercent": 6.25,
      "vwap": 6.78,
      "label": "June 29, 23",
      "changeOverTime": 0.0625
    },
    {
      "date": "2023-06-28",
      "open": 6.09,
      "high": 6.54,
      "low": 6.03,
      "close": 6.42,
      "adjClose": 6.42,
      "volume": 68546354,
      "unadjustedVolume": 68546400,
      "change": 0.33,
      "changePercent": 5.42,
      "vwap": 6.37,
      "label": "June 28, 23",
      "changeOverTime": 0.0542
    },
    {
      "date": "2023-06-27",
      "open": 5.79,
      "high": 6.15,
      "low": 5.56,
      "close": 6.1,
      "adjClose": 6.1,
      "volume": 74181422,
      "unadjustedVolume": 74181400,
      "change": 0.31,
      "changePercent": 5.35,
      "vwap": 5.87,
      "label": "June 27, 23",
      "changeOverTime": 0.0535
    },
    {
      "date": "2023-06-26",
      "open": 6.01,
      "high": 6.28,
      "low": 5.55,
      "close": 5.55,
      "adjClose": 5.55,
      "volume": 108379559,
      "unadjustedVolume": 108379600,
      "change": -0.46,
      "changePercent": -7.65,
      "vwap": 5.93,
      "label": "June 26, 23",
      "changeOverTime": -0.0765
    },
    {
      "date": "2023-06-23",
      "open": 5.65,
      "high": 5.75,
      "low": 5.46,
      "close": 5.47,
      "adjClose": 5.47,
      "volume": 62252562,
      "unadjustedVolume": 61875900,
      "change": -0.18,
      "changePercent": -3.19,
      "vwap": 5.51,
      "label": "June 23, 23",
      "changeOverTime": -0.0319
    },
    {
      "date": "2023-06-22",
      "open": 6.07,
      "high": 6.08,
      "low": 5.72,
      "close": 5.73,
      "adjClose": 5.73,
      "volume": 47898071,
      "unadjustedVolume": 47898100,
      "change": -0.34,
      "changePercent": -5.6,
      "vwap": 5.81,
      "label": "June 22, 23",
      "changeOverTime": -0.056
    },
    {
      "date": "2023-06-21",
      "open": 6.3,
      "high": 6.31,
      "low": 6,
      "close": 6.05,
      "adjClose": 6.05,
      "volume": 49954056,
      "unadjustedVolume": 49954100,
      "change": -0.25,
      "changePercent": -3.97,
      "vwap": 6.1,
      "label": "June 21, 23",
      "changeOverTime": -0.0397
    },
    {
      "date": "2023-06-20",
      "open": 6.53,
      "high": 6.58,
      "low": 6.26,
      "close": 6.32,
      "adjClose": 6.32,
      "volume": 32733094,
      "unadjustedVolume": 32733100,
      "change": -0.21,
      "changePercent": -3.22,
      "vwap": 6.38,
      "label": "June 20, 23",
      "changeOverTime": -0.0322
    },
    {
      "date": "2023-06-16",
      "open": 6.61,
      "high": 6.76,
      "low": 6.44,
      "close": 6.48,
      "adjClose": 6.48,
      "volume": 45154399,
      "unadjustedVolume": 45045000,
      "change": -0.13,
      "changePercent": -1.97,
      "vwap": 6.55,
      "label": "June 16, 23",
      "changeOverTime": -0.0197
    },
    {
      "date": "2023-06-15",
      "open": 6.39,
      "high": 6.75,
      "low": 6.33,
      "close": 6.59,
      "adjClose": 6.59,
      "volume": 41955524,
      "unadjustedVolume": 41955500,
      "change": 0.2,
      "changePercent": 3.13,
      "vwap": 6.58,
      "label": "June 15, 23",
      "changeOverTime": 0.0313
    },
    {
      "date": "2023-06-14",
      "open": 6.61,
      "high": 6.655,
      "low": 6.34,
      "close": 6.4,
      "adjClose": 6.4,
      "volume": 37444353,
      "unadjustedVolume": 37444400,
      "change": -0.21,
      "changePercent": -3.18,
      "vwap": 6.47,
      "label": "June 14, 23",
      "changeOverTime": -0.0318
    },
    {
      "date": "2023-06-13",
      "open": 6.37,
      "high": 6.66,
      "low": 6.23,
      "close": 6.55,
      "adjClose": 6.55,
      "volume": 64473524,
      "unadjustedVolume": 64473500,
      "change": 0.18,
      "changePercent": 2.83,
      "vwap": 6.48,
      "label": "June 13, 23",
      "changeOverTime": 0.0283
    },
    {
      "date": "2023-06-12",
      "open": 6.31,
      "high": 6.52,
      "low": 6.23,
      "close": 6.27,
      "adjClose": 6.27,
      "volume": 38628922,
      "unadjustedVolume": 38486000,
      "change": -0.04,
      "changePercent": -0.63391,
      "vwap": 6.34,
      "label": "June 12, 23",
      "changeOverTime": -0.0063391
    },
    {
      "date": "2023-06-09",
      "open": 6.35,
      "high": 6.4,
      "low": 6.13,
      "close": 6.21,
      "adjClose": 6.21,
      "volume": 35958627,
      "unadjustedVolume": 35792100,
      "change": -0.14,
      "changePercent": -2.2,
      "vwap": 6.24,
      "label": "June 09, 23",
      "changeOverTime": -0.022
    },
    {
      "date": "2023-06-08",
      "open": 6.63,
      "high": 6.7,
      "low": 6.26,
      "close": 6.28,
      "adjClose": 6.28,
      "volume": 50227960,
      "unadjustedVolume": 50228000,
      "change": -0.35,
      "changePercent": -5.28,
      "vwap": 6.41,
      "label": "June 08, 23",
      "changeOverTime": -0.0528
    }
  ]
}