{
  "symbol": "MELI",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 1576.46,
      "high": 1592.81,
      "low": 1567.047,
      "close": 1590.94,
      "adjClose": 1590.94,
      "volume": 241685,
      "unadjustedVolume": 228874,
      "change": 14.48,
      "changePercent": 0.91851,
      "vwap": 1584.93,
      "label": "December 07, 23",
      "changeOverTime": 0.0091851
    },
    {
      "date": "2023-12-06",
      "open": 1598.46,
      "high": 1598.46,
      "low": 1564.21,
      "close": 1569.25,
      "adjClose": 1569.25,
      "volume": 277737,
      "unadjustedVolume": 277600,
      "change": -29.21,
      "changePercent": -1.83,
      "vwap": 1574.59,
      "label": "December 06, 23",
      "changeOverTime": -0.0183
    },
    {
      "date": "2023-12-05",
      "open": 1582.75,
      "high": 1595.41,
      "low": 1570.24,
      "close": 1584.6,
      "adjClose": 1584.6,
      "volume": 543459,
      "unadjustedVolume": 543500,
      "change": 1.85,
      "changePercent": 0.11689,
      "vwap": 1583.07,
      "label": "December 05, 23",
      "changeOverTime": 0.0011689
    },
    {
      "date": "2023-12-04",
      "open": 1638.07,
      "high": 1645,
      "low": 1590,
      "close": 1599.63,
      "adjClose": 1599.63,
      "volume": 574107,
      "unadjustedVolume": 574100,
      "change": -38.44,
      "changePercent": -2.35,
      "vwap": 1606.17,
      "label": "December 04, 23",
      "changeOverTime": -0.0235
    },
    {
      "date": "2023-12-01",
      "open": 1609.33,
      "high": 1660,
      "low": 1607.75,
      "close": 1652.01,
      "adjClose": 1652.01,
      "volume": 377783,
      "unadjustedVolume": 377700,
      "change": 42.68,
      "changePercent": 2.65,
      "vwap": 1642.67,
      "label": "December 01, 23",
      "changeOverTime": 0.0265
    },
    {
      "date": "2023-11-30",
      "open": 1605.31,
      "high": 1625.24,
      "low": 1574.365,
      "close": 1620.46,
      "adjClose": 1620.46,
      "volume": 488398,
      "unadjustedVolume": 488900,
      "change": 15.15,
      "changePercent": 0.94374,
      "vwap": 1607.37,
      "label": "November 30, 23",
      "changeOverTime": 0.0094374
    },
    {
      "date": "2023-11-29",
      "open": 1602,
      "high": 1615.47,
      "low": 1592.92,
      "close": 1610.58,
      "adjClose": 1610.58,
      "volume": 425333,
      "unadjustedVolume": 425100,
      "change": 8.58,
      "changePercent": 0.53558,
      "vwap": 1606.46,
      "label": "November 29, 23",
      "changeOverTime": 0.0053558
    },
    {
      "date": "2023-11-28",
      "open": 1598.32,
      "high": 1605.5,
      "low": 1579.42,
      "close": 1589.09,
      "adjClose": 1589.09,
      "volume": 636079,
      "unadjustedVolume": 635900,
      "change": -9.23,
      "changePercent": -0.57748,
      "vwap": 1589.53,
      "label": "November 28, 23",
      "changeOverTime": -0.0057748
    },
    {
      "date": "2023-11-27",
      "open": 1550,
      "high": 1608.95,
      "low": 1545.95,
      "close": 1599.21,
      "adjClose": 1599.21,
      "volume": 681068,
      "unadjustedVolume": 681100,
      "change": 49.21,
      "changePercent": 3.17,
      "vwap": 1592.94,
      "label": "November 27, 23",
      "changeOverTime": 0.0317
    },
    {
      "date": "2023-11-24",
      "open": 1522.22,
      "high": 1549,
      "low": 1522.125,
      "close": 1535.5,
      "adjClose": 1535.5,
      "volume": 281038,
      "unadjustedVolume": 281000,
      "change": 13.28,
      "changePercent": 0.87241,
      "vwap": 1537.03,
      "label": "November 24, 23",
      "changeOverTime": 0.0087241
    },
    {
      "date": "2023-11-22",
      "open": 1503.8,
      "high": 1542.45,
      "low": 1503.18,
      "close": 1525,
      "adjClose": 1525,
      "volume": 448877,
      "unadjustedVolume": 448500,
      "change": 21.2,
      "changePercent": 1.41,
      "vwap": 1528.13,
      "label": "November 22, 23",
      "changeOverTime": 0.0141
    },
    {
      "date": "2023-11-21",
      "open": 1471.07,
      "high": 1503.8,
      "low": 1470.321,
      "close": 1495.48,
      "adjClose": 1495.48,
      "volume": 352623,
      "unadjustedVolume": 352500,
      "change": 24.41,
      "changePercent": 1.66,
      "vwap": 1491.86,
      "label": "November 21, 23",
      "changeOverTime": 0.0166
    },
    {
      "date": "2023-11-20",
      "open": 1475.8,
      "high": 1484.0099,
      "low": 1450.31,
      "close": 1481.99,
      "adjClose": 1481.99,
      "volume": 412079,
      "unadjustedVolume": 413100,
      "change": 6.19,
      "changePercent": 0.41943,
      "vwap": 1475.31,
      "label": "November 20, 23",
      "changeOverTime": 0.0041943
    },
    {
      "date": "2023-11-17",
      "open": 1471.91,
      "high": 1484.9,
      "low": 1444.56,
      "close": 1448,
      "adjClose": 1448,
      "volume": 504104,
      "unadjustedVolume": 503900,
      "change": -23.91,
      "changePercent": -1.62,
      "vwap": 1455.33,
      "label": "November 17, 23",
      "changeOverTime": -0.0162
    },
    {
      "date": "2023-11-16",
      "open": 1431.79,
      "high": 1485.95,
      "low": 1430.88,
      "close": 1469.55,
      "adjClose": 1469.55,
      "volume": 422401,
      "unadjustedVolume": 422200,
      "change": 37.76,
      "changePercent": 2.64,
      "vwap": 1466.41,
      "label": "November 16, 23",
      "changeOverTime": 0.0264
    },
    {
      "date": "2023-11-15",
      "open": 1445,
      "high": 1462.18,
      "low": 1435.0501,
      "close": 1442.55,
      "adjClose": 1442.55,
      "volume": 322027,
      "unadjustedVolume": 322000,
      "change": -2.45,
      "changePercent": -0.16955,
      "vwap": 1447.36,
      "label": "November 15, 23",
      "changeOverTime": -0.0016955
    },
    {
      "date": "2023-11-14",
      "open": 1423.22,
      "high": 1466.92,
      "low": 1419.27,
      "close": 1430.51,
      "adjClose": 1430.51,
      "volume": 469912,
      "unadjustedVolume": 469800,
      "change": 7.29,
      "changePercent": 0.51222,
      "vwap": 1437.79,
      "label": "November 14, 23",
      "changeOverTime": 0.0051222
    },
    {
      "date": "2023-11-13",
      "open": 1374,
      "high": 1386.86,
      "low": 1355.03,
      "close": 1378.29,
      "adjClose": 1378.29,
      "volume": 230720,
      "unadjustedVolume": 230700,
      "change": 4.29,
      "changePercent": 0.31223,
      "vwap": 1377.76,
      "label": "November 13, 23",
      "changeOverTime": 0.0031223
    },
    {
      "date": "2023-11-10",
      "open": 1346.21,
      "high": 1377.145,
      "low": 1337.34,
      "close": 1374.39,
      "adjClose": 1374.39,
      "volume": 258384,
      "unadjustedVolume": 258200,
      "change": 28.18,
      "changePercent": 2.09,
      "vwap": 1365.77,
      "label": "November 10, 23",
      "changeOverTime": 0.0209
    },
    {
      "date": "2023-11-09",
      "open": 1378.34,
      "high": 1383.31,
      "low": 1339.67,
      "close": 1341.38,
      "adjClose": 1341.38,
      "volume": 251897,
      "unadjustedVolume": 251900,
      "change": -36.96,
      "changePercent": -2.68,
      "vwap": 1351.15,
      "label": "November 09, 23",
      "changeOverTime": -0.0268
    },
    {
      "date": "2023-11-08",
      "open": 1378.92,
      "high": 1391.035,
      "low": 1360.35,
      "close": 1367.34,
      "adjClose": 1367.34,
      "volume": 252114,
      "unadjustedVolume": 252100,
      "change": -11.58,
      "changePercent": -0.83979,
      "vwap": 1369.39,
      "label": "November 08, 23",
      "changeOverTime": -0.0083979
    },
    {
      "date": "2023-11-07",
      "open": 1388.07,
      "high": 1391.55,
      "low": 1372.31,
      "close": 1382.72,
      "adjClose": 1382.72,
      "volume": 390163,
      "unadjustedVolume": 390100,
      "change": -5.35,
      "changePercent": -0.38543,
      "vwap": 1382.93,
      "label": "November 07, 23",
      "changeOverTime": -0.0038543
    },
    {
      "date": "2023-11-06",
      "open": 1398.59,
      "high": 1398.59,
      "low": 1352.96,
      "close": 1374.77,
      "adjClose": 1374.77,
      "volume": 454900,
      "unadjustedVolume": 454900,
      "change": -23.82,
      "changePercent": -1.7,
      "vwap": 1371.87,
      "label": "November 06, 23",
      "changeOverTime": -0.017
    },
    {
      "date": "2023-11-03",
      "open": 1346.57,
      "high": 1393.78,
      "low": 1346.57,
      "close": 1387.79,
      "adjClose": 1387.79,
      "volume": 733771,
      "unadjustedVolume": 734800,
      "change": 41.22,
      "changePercent": 3.06,
      "vwap": 1378.46,
      "label": "November 03, 23",
      "changeOverTime": 0.0306
    },
    {
      "date": "2023-11-02",
      "open": 1349.79,
      "high": 1392.38,
      "low": 1310.31,
      "close": 1319.5,
      "adjClose": 1319.5,
      "volume": 958786,
      "unadjustedVolume": 958800,
      "change": -30.29,
      "changePercent": -2.24,
      "vwap": 1341.3,
      "label": "November 02, 23",
      "changeOverTime": -0.0224
    },
    {
      "date": "2023-11-01",
      "open": 1239,
      "high": 1347.96,
      "low": 1215.01,
      "close": 1300.01,
      "adjClose": 1300.01,
      "volume": 918786,
      "unadjustedVolume": 918800,
      "change": 61.01,
      "changePercent": 4.92,
      "vwap": 1272.89,
      "label": "November 01, 23",
      "changeOverTime": 0.0492
    },
    {
      "date": "2023-10-31",
      "open": 1228.62,
      "high": 1258,
      "low": 1205.795,
      "close": 1240.74,
      "adjClose": 1240.74,
      "volume": 477953,
      "unadjustedVolume": 477800,
      "change": 12.12,
      "changePercent": 0.98647,
      "vwap": 1239.11,
      "label": "October 31, 23",
      "changeOverTime": 0.0098647
    },
    {
      "date": "2023-10-30",
      "open": 1221.41,
      "high": 1242.11,
      "low": 1211.9,
      "close": 1226.24,
      "adjClose": 1226.24,
      "volume": 428841,
      "unadjustedVolume": 428800,
      "change": 4.83,
      "changePercent": 0.39544,
      "vwap": 1227.85,
      "label": "October 30, 23",
      "changeOverTime": 0.0039544
    },
    {
      "date": "2023-10-27",
      "open": 1199.91,
      "high": 1216.93,
      "low": 1188.4,
      "close": 1200.45,
      "adjClose": 1200.45,
      "volume": 498168,
      "unadjustedVolume": 498000,
      "change": 0.54,
      "changePercent": 0.04500338,
      "vwap": 1200.78,
      "label": "October 27, 23",
      "changeOverTime": 0.0004500338
    },
    {
      "date": "2023-10-26",
      "open": 1192.43,
      "high": 1202.58,
      "low": 1162.735,
      "close": 1175,
      "adjClose": 1175,
      "volume": 407359,
      "unadjustedVolume": 407400,
      "change": -17.43,
      "changePercent": -1.46,
      "vwap": 1175.94,
      "label": "October 26, 23",
      "changeOverTime": -0.0146
    },
    {
      "date": "2023-10-25",
      "open": 1209.79,
      "high": 1215.58,
      "low": 1186.04,
      "close": 1190.98,
      "adjClose": 1190.98,
      "volume": 345464,
      "unadjustedVolume": 345500,
      "change": -18.81,
      "changePercent": -1.55,
      "vwap": 1194.22,
      "label": "October 25, 23",
      "changeOverTime": -0.0155
    },
    {
      "date": "2023-10-24",
      "open": 1183.84,
      "high": 1227.31,
      "low": 1183.29,
      "close": 1221.99,
      "adjClose": 1221.99,
      "volume": 362958,
      "unadjustedVolume": 362800,
      "change": 38.15,
      "changePercent": 3.22,
      "vwap": 1217.35,
      "label": "October 24, 23",
      "changeOverTime": 0.0322
    },
    {
      "date": "2023-10-23",
      "open": 1141.04,
      "high": 1190.8,
      "low": 1141.04,
      "close": 1180.13,
      "adjClose": 1180.13,
      "volume": 279492,
      "unadjustedVolume": 279500,
      "change": 39.09,
      "changePercent": 3.43,
      "vwap": 1175.31,
      "label": "October 23, 23",
      "changeOverTime": 0.0343
    },
    {
      "date": "2023-10-20",
      "open": 1180.78,
      "high": 1181,
      "low": 1144.3,
      "close": 1169.67,
      "adjClose": 1169.67,
      "volume": 354373,
      "unadjustedVolume": 354100,
      "change": -11.11,
      "changePercent": -0.9409,
      "vwap": 1164.89,
      "label": "October 20, 23",
      "changeOverTime": -0.009409
    },
    {
      "date": "2023-10-19",
      "open": 1220.65,
      "high": 1228.865,
      "low": 1171.17,
      "close": 1179.96,
      "adjClose": 1179.96,
      "volume": 492624,
      "unadjustedVolume": 492400,
      "change": -40.69,
      "changePercent": -3.33,
      "vwap": 1196.4,
      "label": "October 19, 23",
      "changeOverTime": -0.0333
    },
    {
      "date": "2023-10-18",
      "open": 1230,
      "high": 1239.98,
      "low": 1205.35,
      "close": 1211.7,
      "adjClose": 1211.7,
      "volume": 365606,
      "unadjustedVolume": 365600,
      "change": -18.3,
      "changePercent": -1.49,
      "vwap": 1216.45,
      "label": "October 18, 23",
      "changeOverTime": -0.0149
    },
    {
      "date": "2023-10-17",
      "open": 1215.9,
      "high": 1244.5,
      "low": 1207.22,
      "close": 1240.65,
      "adjClose": 1240.65,
      "volume": 282061,
      "unadjustedVolume": 281900,
      "change": 24.75,
      "changePercent": 2.04,
      "vwap": 1232.56,
      "label": "October 17, 23",
      "changeOverTime": 0.0204
    },
    {
      "date": "2023-10-16",
      "open": 1233.08,
      "high": 1249.98,
      "low": 1224.43,
      "close": 1226.2,
      "adjClose": 1226.2,
      "volume": 257574,
      "unadjustedVolume": 257600,
      "change": -6.88,
      "changePercent": -0.55795,
      "vwap": 1232.97,
      "label": "October 16, 23",
      "changeOverTime": -0.0055795
    },
    {
      "date": "2023-10-13",
      "open": 1223.85,
      "high": 1228.48,
      "low": 1210.18,
      "close": 1223.5,
      "adjClose": 1223.5,
      "volume": 213448,
      "unadjustedVolume": 213300,
      "change": -0.35,
      "changePercent": -0.02859828,
      "vwap": 1221.69,
      "label": "October 13, 23",
      "changeOverTime": -0.0002859828
    },
    {
      "date": "2023-10-12",
      "open": 1239.01,
      "high": 1246.6935,
      "low": 1218.0801,
      "close": 1229.96,
      "adjClose": 1229.96,
      "volume": 279733,
      "unadjustedVolume": 279700,
      "change": -9.05,
      "changePercent": -0.73042,
      "vwap": 1232.37,
      "label": "October 12, 23",
      "changeOverTime": -0.0073042
    },
    {
      "date": "2023-10-11",
      "open": 1272.87,
      "high": 1277.99,
      "low": 1218,
      "close": 1243.95,
      "adjClose": 1243.95,
      "volume": 312958,
      "unadjustedVolume": 312800,
      "change": -28.92,
      "changePercent": -2.27,
      "vwap": 1248.46,
      "label": "October 11, 23",
      "changeOverTime": -0.0227
    },
    {
      "date": "2023-10-10",
      "open": 1245.2,
      "high": 1277.11,
      "low": 1242,
      "close": 1258.31,
      "adjClose": 1258.31,
      "volume": 301680,
      "unadjustedVolume": 301700,
      "change": 13.11,
      "changePercent": 1.05,
      "vwap": 1265.5,
      "label": "October 10, 23",
      "changeOverTime": 0.0105
    },
    {
      "date": "2023-10-09",
      "open": 1218.83,
      "high": 1244.92,
      "low": 1206.02,
      "close": 1238.38,
      "adjClose": 1238.38,
      "volume": 160925,
      "unadjustedVolume": 160900,
      "change": 19.55,
      "changePercent": 1.6,
      "vwap": 1231.04,
      "label": "October 09, 23",
      "changeOverTime": 0.016
    },
    {
      "date": "2023-10-06",
      "open": 1200.62,
      "high": 1243,
      "low": 1190.01,
      "close": 1237.53,
      "adjClose": 1237.53,
      "volume": 303375,
      "unadjustedVolume": 303300,
      "change": 36.91,
      "changePercent": 3.07,
      "vwap": 1227.04,
      "label": "October 06, 23",
      "changeOverTime": 0.0307
    },
    {
      "date": "2023-10-05",
      "open": 1230,
      "high": 1230,
      "low": 1198.5129,
      "close": 1214.38,
      "adjClose": 1214.38,
      "volume": 351616,
      "unadjustedVolume": 351600,
      "change": -15.62,
      "changePercent": -1.27,
      "vwap": 1210.8,
      "label": "October 05, 23",
      "changeOverTime": -0.0127
    },
    {
      "date": "2023-10-04",
      "open": 1238.23,
      "high": 1242,
      "low": 1222.32,
      "close": 1231.56,
      "adjClose": 1231.56,
      "volume": 218405,
      "unadjustedVolume": 218400,
      "change": -6.67,
      "changePercent": -0.53867,
      "vwap": 1232,
      "label": "October 04, 23",
      "changeOverTime": -0.0053867
    },
    {
      "date": "2023-10-03",
      "open": 1246.86,
      "high": 1257.17,
      "low": 1213.1,
      "close": 1228.28,
      "adjClose": 1228.28,
      "volume": 355114,
      "unadjustedVolume": 355000,
      "change": -18.58,
      "changePercent": -1.49,
      "vwap": 1230.86,
      "label": "October 03, 23",
      "changeOverTime": -0.0149
    },
    {
      "date": "2023-10-02",
      "open": 1255.59,
      "high": 1281.4,
      "low": 1250,
      "close": 1259.41,
      "adjClose": 1259.41,
      "volume": 347103,
      "unadjustedVolume": 347000,
      "change": 3.82,
      "changePercent": 0.30424,
      "vwap": 1260.99,
      "label": "October 02, 23",
      "changeOverTime": 0.0030424
    },
    {
      "date": "2023-09-29",
      "open": 1295.27,
      "high": 1301.495,
      "low": 1262.6,
      "close": 1267.88,
      "adjClose": 1267.88,
      "volume": 348371,
      "unadjustedVolume": 348200,
      "change": -27.39,
      "changePercent": -2.11,
      "vwap": 1275.15,
      "label": "September 29, 23",
      "changeOverTime": -0.0211
    },
    {
      "date": "2023-09-28",
      "open": 1250.85,
      "high": 1282.71,
      "low": 1240.01,
      "close": 1274.14,
      "adjClose": 1274.14,
      "volume": 354468,
      "unadjustedVolume": 354300,
      "change": 23.29,
      "changePercent": 1.86,
      "vwap": 1264.74,
      "label": "September 28, 23",
      "changeOverTime": 0.0186
    },
    {
      "date": "2023-09-27",
      "open": 1272,
      "high": 1282.32,
      "low": 1253.01,
      "close": 1256.52,
      "adjClose": 1256.52,
      "volume": 312574,
      "unadjustedVolume": 312600,
      "change": -15.48,
      "changePercent": -1.22,
      "vwap": 1264.45,
      "label": "September 27, 23",
      "changeOverTime": -0.0122
    },
    {
      "date": "2023-09-26",
      "open": 1275.13,
      "high": 1278.58,
      "low": 1251.53,
      "close": 1268.62,
      "adjClose": 1268.62,
      "volume": 350857,
      "unadjustedVolume": 350900,
      "change": -6.51,
      "changePercent": -0.51054,
      "vwap": 1265.24,
      "label": "September 26, 23",
      "changeOverTime": -0.0051054
    },
    {
      "date": "2023-09-25",
      "open": 1266,
      "high": 1296.4,
      "low": 1265.02,
      "close": 1290.53,
      "adjClose": 1290.53,
      "volume": 202361,
      "unadjustedVolume": 202200,
      "change": 24.53,
      "changePercent": 1.94,
      "vwap": 1284.86,
      "label": "September 25, 23",
      "changeOverTime": 0.0194
    },
    {
      "date": "2023-09-22",
      "open": 1307,
      "high": 1317,
      "low": 1274.37,
      "close": 1276.96,
      "adjClose": 1276.96,
      "volume": 280449,
      "unadjustedVolume": 280200,
      "change": -30.04,
      "changePercent": -2.3,
      "vwap": 1285.17,
      "label": "September 22, 23",
      "changeOverTime": -0.023
    },
    {
      "date": "2023-09-21",
      "open": 1295,
      "high": 1310.0997,
      "low": 1287,
      "close": 1293.28,
      "adjClose": 1293.28,
      "volume": 358404,
      "unadjustedVolume": 358000,
      "change": -1.72,
      "changePercent": -0.13282,
      "vwap": 1295.38,
      "label": "September 21, 23",
      "changeOverTime": -0.0013282
    },
    {
      "date": "2023-09-20",
      "open": 1357,
      "high": 1361.41,
      "low": 1323.66,
      "close": 1326.34,
      "adjClose": 1326.34,
      "volume": 413570,
      "unadjustedVolume": 412800,
      "change": -30.66,
      "changePercent": -2.26,
      "vwap": 1339.03,
      "label": "September 20, 23",
      "changeOverTime": -0.0226
    },
    {
      "date": "2023-09-19",
      "open": 1367.36,
      "high": 1371.175,
      "low": 1322.84,
      "close": 1342.64,
      "adjClose": 1342.64,
      "volume": 634014,
      "unadjustedVolume": 634000,
      "change": -24.72,
      "changePercent": -1.81,
      "vwap": 1338.92,
      "label": "September 19, 23",
      "changeOverTime": -0.0181
    },
    {
      "date": "2023-09-18",
      "open": 1376.1,
      "high": 1400.75,
      "low": 1372.83,
      "close": 1383.73,
      "adjClose": 1383.73,
      "volume": 288013,
      "unadjustedVolume": 288000,
      "change": 7.63,
      "changePercent": 0.55447,
      "vwap": 1385.81,
      "label": "September 18, 23",
      "changeOverTime": 0.0055447
    },
    {
      "date": "2023-09-15",
      "open": 1383.47,
      "high": 1402.49,
      "low": 1372.7,
      "close": 1396.66,
      "adjClose": 1396.66,
      "volume": 448981,
      "unadjustedVolume": 451000,
      "change": 13.19,
      "changePercent": 0.9534,
      "vwap": 1392.34,
      "label": "September 15, 23",
      "changeOverTime": 0.009534
    },
    {
      "date": "2023-09-14",
      "open": 1405.92,
      "high": 1405.92,
      "low": 1363.505,
      "close": 1383.43,
      "adjClose": 1383.43,
      "volume": 472433,
      "unadjustedVolume": 472400,
      "change": -22.49,
      "changePercent": -1.6,
      "vwap": 1381.33,
      "label": "September 14, 23",
      "changeOverTime": -0.016
    },
    {
      "date": "2023-09-13",
      "open": 1393.25,
      "high": 1401.965,
      "low": 1373.49,
      "close": 1397.46,
      "adjClose": 1397.46,
      "volume": 362546,
      "unadjustedVolume": 362400,
      "change": 4.21,
      "changePercent": 0.30217,
      "vwap": 1390.15,
      "label": "September 13, 23",
      "changeOverTime": 0.0030217
    },
    {
      "date": "2023-09-12",
      "open": 1416.06,
      "high": 1418.9,
      "low": 1391.07,
      "close": 1399.14,
      "adjClose": 1399.14,
      "volume": 370302,
      "unadjustedVolume": 370300,
      "change": -16.92,
      "changePercent": -1.19,
      "vwap": 1401.48,
      "label": "September 12, 23",
      "changeOverTime": -0.0119
    },
    {
      "date": "2023-09-11",
      "open": 1439,
      "high": 1439,
      "low": 1403,
      "close": 1422.93,
      "adjClose": 1422.93,
      "volume": 433121,
      "unadjustedVolume": 433000,
      "change": -16.07,
      "changePercent": -1.12,
      "vwap": 1419.89,
      "label": "September 11, 23",
      "changeOverTime": -0.0112
    },
    {
      "date": "2023-09-08",
      "open": 1436.35,
      "high": 1451.56,
      "low": 1421.4825,
      "close": 1428.19,
      "adjClose": 1428.19,
      "volume": 509636,
      "unadjustedVolume": 509500,
      "change": -8.16,
      "changePercent": -0.56811,
      "vwap": 1436.61,
      "label": "September 08, 23",
      "changeOverTime": -0.0056811
    },
    {
      "date": "2023-09-07",
      "open": 1407.44,
      "high": 1448.815,
      "low": 1402.01,
      "close": 1436.35,
      "adjClose": 1436.35,
      "volume": 503649,
      "unadjustedVolume": 503600,
      "change": 28.91,
      "changePercent": 2.05,
      "vwap": 1432.82,
      "label": "September 07, 23",
      "changeOverTime": 0.0205
    },
    {
      "date": "2023-09-06",
      "open": 1428.53,
      "high": 1439.99,
      "low": 1415.99,
      "close": 1425.97,
      "adjClose": 1425.97,
      "volume": 735826,
      "unadjustedVolume": 735600,
      "change": -2.56,
      "changePercent": -0.17921,
      "vwap": 1426.71,
      "label": "September 06, 23",
      "changeOverTime": -0.0017921
    },
    {
      "date": "2023-09-05",
      "open": 1415.25,
      "high": 1448.23,
      "low": 1410,
      "close": 1435.05,
      "adjClose": 1435.05,
      "volume": 621208,
      "unadjustedVolume": 621200,
      "change": 19.8,
      "changePercent": 1.4,
      "vwap": 1431.53,
      "label": "September 05, 23",
      "changeOverTime": 0.014
    },
    {
      "date": "2023-09-01",
      "open": 1402.62,
      "high": 1421.93,
      "low": 1396.65,
      "close": 1421.64,
      "adjClose": 1421.64,
      "volume": 549174,
      "unadjustedVolume": 548900,
      "change": 19.02,
      "changePercent": 1.36,
      "vwap": 1411.12,
      "label": "September 01, 23",
      "changeOverTime": 0.0136
    },
    {
      "date": "2023-08-31",
      "open": 1340.11,
      "high": 1386.5371,
      "low": 1334.66,
      "close": 1372.36,
      "adjClose": 1372.36,
      "volume": 678099,
      "unadjustedVolume": 678100,
      "change": 32.25,
      "changePercent": 2.41,
      "vwap": 1367.3,
      "label": "August 31, 23",
      "changeOverTime": 0.0241
    },
    {
      "date": "2023-08-30",
      "open": 1310,
      "high": 1343.91,
      "low": 1307.625,
      "close": 1343.13,
      "adjClose": 1343.13,
      "volume": 493899,
      "unadjustedVolume": 494900,
      "change": 33.13,
      "changePercent": 2.53,
      "vwap": 1333.79,
      "label": "August 30, 23",
      "changeOverTime": 0.0253
    },
    {
      "date": "2023-08-29",
      "open": 1252.45,
      "high": 1322.29,
      "low": 1247.89,
      "close": 1304.66,
      "adjClose": 1304.66,
      "volume": 644895,
      "unadjustedVolume": 644900,
      "change": 52.21,
      "changePercent": 4.17,
      "vwap": 1302.67,
      "label": "August 29, 23",
      "changeOverTime": 0.0417
    },
    {
      "date": "2023-08-28",
      "open": 1245.53,
      "high": 1249.94,
      "low": 1235,
      "close": 1249.46,
      "adjClose": 1249.46,
      "volume": 213293,
      "unadjustedVolume": 213300,
      "change": 3.93,
      "changePercent": 0.31553,
      "vwap": 1244.84,
      "label": "August 28, 23",
      "changeOverTime": 0.0031553
    },
    {
      "date": "2023-08-25",
      "open": 1221.31,
      "high": 1240.5,
      "low": 1202.01,
      "close": 1237.84,
      "adjClose": 1237.84,
      "volume": 310917,
      "unadjustedVolume": 310900,
      "change": 16.53,
      "changePercent": 1.35,
      "vwap": 1225.62,
      "label": "August 25, 23",
      "changeOverTime": 0.0135
    },
    {
      "date": "2023-08-24",
      "open": 1261,
      "high": 1261,
      "low": 1212.01,
      "close": 1215.31,
      "adjClose": 1215.31,
      "volume": 357223,
      "unadjustedVolume": 357200,
      "change": -45.69,
      "changePercent": -3.62,
      "vwap": 1224.9,
      "label": "August 24, 23",
      "changeOverTime": -0.0362
    },
    {
      "date": "2023-08-23",
      "open": 1245.87,
      "high": 1277.635,
      "low": 1245.87,
      "close": 1258.87,
      "adjClose": 1258.87,
      "volume": 429878,
      "unadjustedVolume": 429900,
      "change": 13,
      "changePercent": 1.04,
      "vwap": 1261.62,
      "label": "August 23, 23",
      "changeOverTime": 0.0104
    },
    {
      "date": "2023-08-22",
      "open": 1248.85,
      "high": 1252.42,
      "low": 1219.83,
      "close": 1242.73,
      "adjClose": 1242.73,
      "volume": 330403,
      "unadjustedVolume": 330300,
      "change": -6.12,
      "changePercent": -0.49005,
      "vwap": 1236.22,
      "label": "August 22, 23",
      "changeOverTime": -0.0049005
    },
    {
      "date": "2023-08-21",
      "open": 1207.99,
      "high": 1234.96,
      "low": 1203.12,
      "close": 1228.51,
      "adjClose": 1228.51,
      "volume": 447841,
      "unadjustedVolume": 447800,
      "change": 20.52,
      "changePercent": 1.7,
      "vwap": 1220.56,
      "label": "August 21, 23",
      "changeOverTime": 0.017
    },
    {
      "date": "2023-08-18",
      "open": 1183.99,
      "high": 1214.06,
      "low": 1180.58,
      "close": 1199.59,
      "adjClose": 1199.59,
      "volume": 502256,
      "unadjustedVolume": 495800,
      "change": 15.6,
      "changePercent": 1.32,
      "vwap": 1198.4,
      "label": "August 18, 23",
      "changeOverTime": 0.0132
    },
    {
      "date": "2023-08-17",
      "open": 1253.88,
      "high": 1258,
      "low": 1196.04,
      "close": 1196.56,
      "adjClose": 1196.56,
      "volume": 579204,
      "unadjustedVolume": 579200,
      "change": -57.32,
      "changePercent": -4.57,
      "vwap": 1212.97,
      "label": "August 17, 23",
      "changeOverTime": -0.0457
    },
    {
      "date": "2023-08-16",
      "open": 1282.67,
      "high": 1284.39,
      "low": 1238.37,
      "close": 1247.44,
      "adjClose": 1247.44,
      "volume": 525729,
      "unadjustedVolume": 525700,
      "change": -35.23,
      "changePercent": -2.75,
      "vwap": 1260.27,
      "label": "August 16, 23",
      "changeOverTime": -0.0275
    },
    {
      "date": "2023-08-15",
      "open": 1280,
      "high": 1293.13,
      "low": 1280,
      "close": 1286.04,
      "adjClose": 1286.04,
      "volume": 329939,
      "unadjustedVolume": 329900,
      "change": 6.04,
      "changePercent": 0.47187,
      "vwap": 1285.17,
      "label": "August 15, 23",
      "changeOverTime": 0.0047187
    },
    {
      "date": "2023-08-14",
      "open": 1305.91,
      "high": 1313,
      "low": 1273.92,
      "close": 1296.52,
      "adjClose": 1296.52,
      "volume": 653237,
      "unadjustedVolume": 653100,
      "change": -9.39,
      "changePercent": -0.71904,
      "vwap": 1296.78,
      "label": "August 14, 23",
      "changeOverTime": -0.0071904
    },
    {
      "date": "2023-08-11",
      "open": 1360.72,
      "high": 1368.405,
      "low": 1328.47,
      "close": 1330,
      "adjClose": 1330,
      "volume": 616344,
      "unadjustedVolume": 608800,
      "change": -30.72,
      "changePercent": -2.26,
      "vwap": 1347.3,
      "label": "August 11, 23",
      "changeOverTime": -0.0226
    },
    {
      "date": "2023-08-10",
      "open": 1345,
      "high": 1388.39,
      "low": 1344.34,
      "close": 1387.06,
      "adjClose": 1387.06,
      "volume": 651532,
      "unadjustedVolume": 651500,
      "change": 42.06,
      "changePercent": 3.13,
      "vwap": 1369.92,
      "label": "August 10, 23",
      "changeOverTime": 0.0313
    },
    {
      "date": "2023-08-09",
      "open": 1347.65,
      "high": 1348.94,
      "low": 1312.09,
      "close": 1312.66,
      "adjClose": 1312.66,
      "volume": 418399,
      "unadjustedVolume": 418300,
      "change": -34.99,
      "changePercent": -2.6,
      "vwap": 1326.01,
      "label": "August 09, 23",
      "changeOverTime": -0.026
    },
    {
      "date": "2023-08-08",
      "open": 1348.97,
      "high": 1356.28,
      "low": 1311.4,
      "close": 1328.36,
      "adjClose": 1328.36,
      "volume": 524010,
      "unadjustedVolume": 523800,
      "change": -20.61,
      "changePercent": -1.53,
      "vwap": 1326.92,
      "label": "August 08, 23",
      "changeOverTime": -0.0153
    },
    {
      "date": "2023-08-07",
      "open": 1315.36,
      "high": 1370,
      "low": 1290.01,
      "close": 1358.81,
      "adjClose": 1358.81,
      "volume": 710700,
      "unadjustedVolume": 710700,
      "change": 43.45,
      "changePercent": 3.3,
      "vwap": 1340.96,
      "label": "August 07, 23",
      "changeOverTime": 0.033
    },
    {
      "date": "2023-08-04",
      "open": 1321.32,
      "high": 1325.1099,
      "low": 1277.285,
      "close": 1296.16,
      "adjClose": 1296.16,
      "volume": 797206,
      "unadjustedVolume": 797000,
      "change": -25.16,
      "changePercent": -1.9,
      "vwap": 1299.67,
      "label": "August 04, 23",
      "changeOverTime": -0.019
    },
    {
      "date": "2023-08-03",
      "open": 1225,
      "high": 1326.61,
      "low": 1212.69,
      "close": 1323.11,
      "adjClose": 1323.11,
      "volume": 1594650,
      "unadjustedVolume": 1593900,
      "change": 98.11,
      "changePercent": 8.01,
      "vwap": 1292.11,
      "label": "August 03, 23",
      "changeOverTime": 0.0801
    },
    {
      "date": "2023-08-02",
      "open": 1184.55,
      "high": 1194.64,
      "low": 1150.01,
      "close": 1164.81,
      "adjClose": 1164.81,
      "volume": 753839,
      "unadjustedVolume": 747000,
      "change": -19.74,
      "changePercent": -1.67,
      "vwap": 1177.05,
      "label": "August 02, 23",
      "changeOverTime": -0.0167
    },
    {
      "date": "2023-08-01",
      "open": 1236.9,
      "high": 1236.9,
      "low": 1202.52,
      "close": 1210.4,
      "adjClose": 1210.4,
      "volume": 381463,
      "unadjustedVolume": 380800,
      "change": -26.5,
      "changePercent": -2.14,
      "vwap": 1212.3,
      "label": "August 01, 23",
      "changeOverTime": -0.0214
    },
    {
      "date": "2023-07-31",
      "open": 1235.03,
      "high": 1257.66,
      "low": 1223.66,
      "close": 1238.05,
      "adjClose": 1238.050049,
      "volume": 504479,
      "unadjustedVolume": 504300,
      "change": 3.02,
      "changePercent": 0.24453,
      "vwap": 1235.76,
      "label": "July 31, 23",
      "changeOverTime": 0.0024453
    },
    {
      "date": "2023-07-28",
      "open": 1193.85,
      "high": 1228.14,
      "low": 1182.39,
      "close": 1225.02,
      "adjClose": 1225.02002,
      "volume": 447874,
      "unadjustedVolume": 447400,
      "change": 31.17,
      "changePercent": 2.61,
      "vwap": 1215.29,
      "label": "July 28, 23",
      "changeOverTime": 0.0261
    },
    {
      "date": "2023-07-27",
      "open": 1193,
      "high": 1221.45,
      "low": 1167.25,
      "close": 1169.9,
      "adjClose": 1169.900024,
      "volume": 628489,
      "unadjustedVolume": 628300,
      "change": -23.1,
      "changePercent": -1.94,
      "vwap": 1191.97,
      "label": "July 27, 23",
      "changeOverTime": -0.0194
    },
    {
      "date": "2023-07-26",
      "open": 1181.56,
      "high": 1189,
      "low": 1171,
      "close": 1176.23,
      "adjClose": 1176.22998,
      "volume": 435758,
      "unadjustedVolume": 435700,
      "change": -5.33,
      "changePercent": -0.4511,
      "vwap": 1177.69,
      "label": "July 26, 23",
      "changeOverTime": -0.004511
    },
    {
      "date": "2023-07-25",
      "open": 1201.51,
      "high": 1212.555,
      "low": 1181.16,
      "close": 1181.84,
      "adjClose": 1181.839966,
      "volume": 474954,
      "unadjustedVolume": 475000,
      "change": -19.67,
      "changePercent": -1.64,
      "vwap": 1195.25,
      "label": "July 25, 23",
      "changeOverTime": -0.0164
    },
    {
      "date": "2023-07-24",
      "open": 1221.03,
      "high": 1223.36,
      "low": 1174.07,
      "close": 1198.43,
      "adjClose": 1198.430054,
      "volume": 441834,
      "unadjustedVolume": 441700,
      "change": -22.6,
      "changePercent": -1.85,
      "vwap": 1199.06,
      "label": "July 24, 23",
      "changeOverTime": -0.0185
    },
    {
      "date": "2023-07-21",
      "open": 1209.22,
      "high": 1228.92,
      "low": 1201.99,
      "close": 1221.03,
      "adjClose": 1221.030029,
      "volume": 1116494,
      "unadjustedVolume": 1116300,
      "change": 11.81,
      "changePercent": 0.97666,
      "vwap": 1220.34,
      "label": "July 21, 23",
      "changeOverTime": 0.0097666
    },
    {
      "date": "2023-07-20",
      "open": 1210,
      "high": 1223.99,
      "low": 1194.13,
      "close": 1198.34,
      "adjClose": 1198.339966,
      "volume": 627840,
      "unadjustedVolume": 627700,
      "change": -11.66,
      "changePercent": -0.96364,
      "vwap": 1204.59,
      "label": "July 20, 23",
      "changeOverTime": -0.0096364
    },
    {
      "date": "2023-07-19",
      "open": 1219.03,
      "high": 1232.5768,
      "low": 1210.94,
      "close": 1225.75,
      "adjClose": 1225.75,
      "volume": 558065,
      "unadjustedVolume": 558100,
      "change": 6.72,
      "changePercent": 0.55126,
      "vwap": 1222.75,
      "label": "July 19, 23",
      "changeOverTime": 0.0055126
    },
    {
      "date": "2023-07-18",
      "open": 1170.05,
      "high": 1210,
      "low": 1170.05,
      "close": 1208.66,
      "adjClose": 1208.660034,
      "volume": 641782,
      "unadjustedVolume": 641800,
      "change": 38.61,
      "changePercent": 3.3,
      "vwap": 1195.21,
      "label": "July 18, 23",
      "changeOverTime": 0.033
    },
    {
      "date": "2023-07-17",
      "open": 1128.3,
      "high": 1181.3,
      "low": 1128.3,
      "close": 1179.17,
      "adjClose": 1179.170044,
      "volume": 547385,
      "unadjustedVolume": 547200,
      "change": 50.87,
      "changePercent": 4.51,
      "vwap": 1167.89,
      "label": "July 17, 23",
      "changeOverTime": 0.0451
    },
    {
      "date": "2023-07-14",
      "open": 1141,
      "high": 1147.77,
      "low": 1126.84,
      "close": 1135.72,
      "adjClose": 1135.719971,
      "volume": 471311,
      "unadjustedVolume": 463600,
      "change": -5.28,
      "changePercent": -0.46275,
      "vwap": 1135.5,
      "label": "July 14, 23",
      "changeOverTime": -0.0046275
    },
    {
      "date": "2023-07-13",
      "open": 1153.95,
      "high": 1153.9999,
      "low": 1130,
      "close": 1146.72,
      "adjClose": 1146.719971,
      "volume": 383444,
      "unadjustedVolume": 383400,
      "change": -7.23,
      "changePercent": -0.62654,
      "vwap": 1144.01,
      "label": "July 13, 23",
      "changeOverTime": -0.0062654
    },
    {
      "date": "2023-07-12",
      "open": 1143,
      "high": 1153.425,
      "low": 1127.352,
      "close": 1141.13,
      "adjClose": 1141.130005,
      "volume": 448150,
      "unadjustedVolume": 448200,
      "change": -1.87,
      "changePercent": -0.1636,
      "vwap": 1141.77,
      "label": "July 12, 23",
      "changeOverTime": -0.001636
    },
    {
      "date": "2023-07-11",
      "open": 1087.15,
      "high": 1131.45,
      "low": 1081.37,
      "close": 1121.58,
      "adjClose": 1121.579956,
      "volume": 578341,
      "unadjustedVolume": 586200,
      "change": 34.43,
      "changePercent": 3.17,
      "vwap": 1112.65,
      "label": "July 11, 23",
      "changeOverTime": 0.0317
    },
    {
      "date": "2023-07-10",
      "open": 1108.04,
      "high": 1109.489,
      "low": 1063.02,
      "close": 1087.15,
      "adjClose": 1087.150024,
      "volume": 1408306,
      "unadjustedVolume": 1409200,
      "change": -20.89,
      "changePercent": -1.89,
      "vwap": 1082.79,
      "label": "July 10, 23",
      "changeOverTime": -0.0189
    },
    {
      "date": "2023-07-07",
      "open": 1166.53,
      "high": 1189.9799,
      "low": 1151.05,
      "close": 1153.82,
      "adjClose": 1153.819946,
      "volume": 503268,
      "unadjustedVolume": 503100,
      "change": -12.71,
      "changePercent": -1.09,
      "vwap": 1167.25,
      "label": "July 07, 23",
      "changeOverTime": -0.0109
    },
    {
      "date": "2023-07-06",
      "open": 1221.2,
      "high": 1226,
      "low": 1145.5,
      "close": 1153.59,
      "adjClose": 1153.589966,
      "volume": 912960,
      "unadjustedVolume": 912500,
      "change": -67.61,
      "changePercent": -5.54,
      "vwap": 1164.68,
      "label": "July 06, 23",
      "changeOverTime": -0.0554
    },
    {
      "date": "2023-07-05",
      "open": 1193.75,
      "high": 1248.77,
      "low": 1178.2977,
      "close": 1247.36,
      "adjClose": 1247.359985,
      "volume": 615085,
      "unadjustedVolume": 614900,
      "change": 53.61,
      "changePercent": 4.49,
      "vwap": 1224,
      "label": "July 05, 23",
      "changeOverTime": 0.0449
    },
    {
      "date": "2023-07-03",
      "open": 1190,
      "high": 1193.75,
      "low": 1172.09,
      "close": 1193.75,
      "adjClose": 1193.75,
      "volume": 237005,
      "unadjustedVolume": 237000,
      "change": 3.75,
      "changePercent": 0.31513,
      "vwap": 1184.37,
      "label": "July 03, 23",
      "changeOverTime": 0.0031513
    },
    {
      "date": "2023-06-30",
      "open": 1188,
      "high": 1212.6,
      "low": 1173.26,
      "close": 1184.6,
      "adjClose": 1184.599976,
      "volume": 489624,
      "unadjustedVolume": 489600,
      "change": -3.4,
      "changePercent": -0.2862,
      "vwap": 1194.15,
      "label": "June 30, 23",
      "changeOverTime": -0.002862
    },
    {
      "date": "2023-06-29",
      "open": 1211.2,
      "high": 1214.21,
      "low": 1162.39,
      "close": 1171.45,
      "adjClose": 1171.449951,
      "volume": 382373,
      "unadjustedVolume": 382400,
      "change": -39.75,
      "changePercent": -3.28,
      "vwap": 1177.43,
      "label": "June 29, 23",
      "changeOverTime": -0.0328
    },
    {
      "date": "2023-06-28",
      "open": 1156.85,
      "high": 1208.25,
      "low": 1156.85,
      "close": 1207.69,
      "adjClose": 1207.689941,
      "volume": 404787,
      "unadjustedVolume": 409600,
      "change": 50.84,
      "changePercent": 4.39,
      "vwap": 1197.43,
      "label": "June 28, 23",
      "changeOverTime": 0.0439
    },
    {
      "date": "2023-06-27",
      "open": 1173.1,
      "high": 1183,
      "low": 1159.29,
      "close": 1162.09,
      "adjClose": 1162.089966,
      "volume": 522482,
      "unadjustedVolume": 522300,
      "change": -11.01,
      "changePercent": -0.93854,
      "vwap": 1167.62,
      "label": "June 27, 23",
      "changeOverTime": -0.0093854
    },
    {
      "date": "2023-06-26",
      "open": 1220.9,
      "high": 1239.0283,
      "low": 1154.5,
      "close": 1155.51,
      "adjClose": 1155.51001,
      "volume": 582619,
      "unadjustedVolume": 582500,
      "change": -65.39,
      "changePercent": -5.36,
      "vwap": 1173.76,
      "label": "June 26, 23",
      "changeOverTime": -0.0536
    },
    {
      "date": "2023-06-23",
      "open": 1221.85,
      "high": 1237.77,
      "low": 1190.03,
      "close": 1226.49,
      "adjClose": 1226.48999,
      "volume": 779808,
      "unadjustedVolume": 779700,
      "change": 4.64,
      "changePercent": 0.37975,
      "vwap": 1215.25,
      "label": "June 23, 23",
      "changeOverTime": 0.0037975
    },
    {
      "date": "2023-06-22",
      "open": 1211.755,
      "high": 1242,
      "low": 1199.5,
      "close": 1241.51,
      "adjClose": 1241.51001,
      "volume": 452445,
      "unadjustedVolume": 452000,
      "change": 29.755,
      "changePercent": 2.46,
      "vwap": 1225.73,
      "label": "June 22, 23",
      "changeOverTime": 0.0246
    },
    {
      "date": "2023-06-21",
      "open": 1199,
      "high": 1227.51,
      "low": 1192,
      "close": 1210.9,
      "adjClose": 1210.900024,
      "volume": 387769,
      "unadjustedVolume": 387600,
      "change": 11.9,
      "changePercent": 0.99249,
      "vwap": 1212.37,
      "label": "June 21, 23",
      "changeOverTime": 0.0099249
    },
    {
      "date": "2023-06-20",
      "open": 1190,
      "high": 1237.24,
      "low": 1182,
      "close": 1197.74,
      "adjClose": 1197.73999,
      "volume": 436189,
      "unadjustedVolume": 436000,
      "change": 7.74,
      "changePercent": 0.65042,
      "vwap": 1202.22,
      "label": "June 20, 23",
      "changeOverTime": 0.0065042
    },
    {
      "date": "2023-06-16",
      "open": 1224,
      "high": 1224,
      "low": 1192.6,
      "close": 1194.74,
      "adjClose": 1194.73999,
      "volume": 779948,
      "unadjustedVolume": 779400,
      "change": -29.26,
      "changePercent": -2.39,
      "vwap": 1199.73,
      "label": "June 16, 23",
      "changeOverTime": -0.0239
    },
    {
      "date": "2023-06-15",
      "open": 1206.41,
      "high": 1229.345,
      "low": 1198.29,
      "close": 1223.77,
      "adjClose": 1223.77002,
      "volume": 389637,
      "unadjustedVolume": 389500,
      "change": 17.36,
      "changePercent": 1.44,
      "vwap": 1215.22,
      "label": "June 15, 23",
      "changeOverTime": 0.0144
    },
    {
      "date": "2023-06-14",
      "open": 1209.52,
      "high": 1220.01,
      "low": 1194.04,
      "close": 1211.84,
      "adjClose": 1211.839966,
      "volume": 361009,
      "unadjustedVolume": 360900,
      "change": 2.32,
      "changePercent": 0.19181,
      "vwap": 1209.45,
      "label": "June 14, 23",
      "changeOverTime": 0.0019181
    },
    {
      "date": "2023-06-13",
      "open": 1252.8,
      "high": 1254.73,
      "low": 1189.05,
      "close": 1209.52,
      "adjClose": 1209.52002,
      "volume": 500545,
      "unadjustedVolume": 500400,
      "change": -43.28,
      "changePercent": -3.45,
      "vwap": 1211.3,
      "label": "June 13, 23",
      "changeOverTime": -0.0345
    },
    {
      "date": "2023-06-12",
      "open": 1209,
      "high": 1240.37,
      "low": 1192.2001,
      "close": 1238.15,
      "adjClose": 1238.150024,
      "volume": 400051,
      "unadjustedVolume": 399800,
      "change": 29.15,
      "changePercent": 2.41,
      "vwap": 1220.44,
      "label": "June 12, 23",
      "changeOverTime": 0.0241
    },
    {
      "date": "2023-06-09",
      "open": 1219.16,
      "high": 1220.15,
      "low": 1186.1101,
      "close": 1208.55,
      "adjClose": 1208.550049,
      "volume": 447692,
      "unadjustedVolume": 447300,
      "change": -10.61,
      "changePercent": -0.87027,
      "vwap": 1206.68,
      "label": "June 09, 23",
      "changeOverTime": -0.0087027
    },
    {
      "date": "2023-06-08",
      "open": 1205.84,
      "high": 1224.3599,
      "low": 1192.34,
      "close": 1209.74,
      "adjClose": 1209.73999,
      "volume": 447673,
      "unadjustedVolume": 447500,
      "change": 3.9,
      "changePercent": 0.32343,
      "vwap": 1208.95,
      "label": "June 08, 23",
      "changeOverTime": 0.0032343
    }
  ]
}