{
  "symbol": "ORLY",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 988,
      "high": 988,
      "low": 953.14,
      "close": 953.71,
      "adjClose": 953.71,
      "volume": 463903,
      "unadjustedVolume": 405439,
      "change": -34.29,
      "changePercent": -3.47,
      "vwap": 961.71,
      "label": "December 07, 23",
      "changeOverTime": -0.0347
    },
    {
      "date": "2023-12-06",
      "open": 982.35,
      "high": 986.79,
      "low": 979.01,
      "close": 985.2,
      "adjClose": 985.2,
      "volume": 373406,
      "unadjustedVolume": 373400,
      "change": 2.85,
      "changePercent": 0.29012,
      "vwap": 983.85,
      "label": "December 06, 23",
      "changeOverTime": 0.0029012
    },
    {
      "date": "2023-12-05",
      "open": 982.08,
      "high": 982.22,
      "low": 970.595,
      "close": 977.97,
      "adjClose": 977.97,
      "volume": 322881,
      "unadjustedVolume": 322900,
      "change": -4.11,
      "changePercent": -0.4185,
      "vwap": 977.25,
      "label": "December 05, 23",
      "changeOverTime": -0.004185
    },
    {
      "date": "2023-12-04",
      "open": 978.48,
      "high": 988.1612,
      "low": 970.55,
      "close": 983.22,
      "adjClose": 983.22,
      "volume": 470040,
      "unadjustedVolume": 470000,
      "change": 4.74,
      "changePercent": 0.48442,
      "vwap": 979.73,
      "label": "December 04, 23",
      "changeOverTime": 0.0048442
    },
    {
      "date": "2023-12-01",
      "open": 984.5,
      "high": 988.81,
      "low": 978.28,
      "close": 980.52,
      "adjClose": 980.52,
      "volume": 321681,
      "unadjustedVolume": 321700,
      "change": -3.98,
      "changePercent": -0.40427,
      "vwap": 981.98,
      "label": "December 01, 23",
      "changeOverTime": -0.0040427
    },
    {
      "date": "2023-11-30",
      "open": 975.12,
      "high": 982.81,
      "low": 971.1,
      "close": 982.38,
      "adjClose": 982.38,
      "volume": 509798,
      "unadjustedVolume": 509800,
      "change": 7.26,
      "changePercent": 0.74452,
      "vwap": 979.72,
      "label": "November 30, 23",
      "changeOverTime": 0.0074452
    },
    {
      "date": "2023-11-29",
      "open": 975.7,
      "high": 977.75,
      "low": 969.78,
      "close": 973.94,
      "adjClose": 973.94,
      "volume": 275763,
      "unadjustedVolume": 275800,
      "change": -1.76,
      "changePercent": -0.18038,
      "vwap": 973.74,
      "label": "November 29, 23",
      "changeOverTime": -0.0018038
    },
    {
      "date": "2023-11-28",
      "open": 987.08,
      "high": 988.935,
      "low": 972.02,
      "close": 977.43,
      "adjClose": 977.43,
      "volume": 272106,
      "unadjustedVolume": 272100,
      "change": -9.65,
      "changePercent": -0.97763,
      "vwap": 978.11,
      "label": "November 28, 23",
      "changeOverTime": -0.0097763
    },
    {
      "date": "2023-11-27",
      "open": 984.65,
      "high": 990.07,
      "low": 982.15,
      "close": 983.13,
      "adjClose": 983.13,
      "volume": 283197,
      "unadjustedVolume": 283200,
      "change": -1.52,
      "changePercent": -0.15437,
      "vwap": 985.28,
      "label": "November 27, 23",
      "changeOverTime": -0.0015437
    },
    {
      "date": "2023-11-24",
      "open": 992.6,
      "high": 992.6,
      "low": 984.76,
      "close": 987.16,
      "adjClose": 987.16,
      "volume": 97609,
      "unadjustedVolume": 97600,
      "change": -5.44,
      "changePercent": -0.54806,
      "vwap": 987.15,
      "label": "November 24, 23",
      "changeOverTime": -0.0054806
    },
    {
      "date": "2023-11-22",
      "open": 984.56,
      "high": 995.07,
      "low": 982.345,
      "close": 991.46,
      "adjClose": 991.46,
      "volume": 254349,
      "unadjustedVolume": 254300,
      "change": 6.9,
      "changePercent": 0.70082,
      "vwap": 991.27,
      "label": "November 22, 23",
      "changeOverTime": 0.0070082
    },
    {
      "date": "2023-11-21",
      "open": 979.91,
      "high": 988.065,
      "low": 977.29,
      "close": 983.59,
      "adjClose": 983.59,
      "volume": 284229,
      "unadjustedVolume": 284200,
      "change": 3.68,
      "changePercent": 0.37554,
      "vwap": 983.92,
      "label": "November 21, 23",
      "changeOverTime": 0.0037554
    },
    {
      "date": "2023-11-20",
      "open": 970,
      "high": 982.73,
      "low": 965.49,
      "close": 978.61,
      "adjClose": 978.61,
      "volume": 339178,
      "unadjustedVolume": 339200,
      "change": 8.61,
      "changePercent": 0.88763,
      "vwap": 976.04,
      "label": "November 20, 23",
      "changeOverTime": 0.0088763
    },
    {
      "date": "2023-11-17",
      "open": 981.51,
      "high": 981.51,
      "low": 965.73,
      "close": 968.55,
      "adjClose": 968.55,
      "volume": 418111,
      "unadjustedVolume": 418100,
      "change": -12.96,
      "changePercent": -1.32,
      "vwap": 971.1,
      "label": "November 17, 23",
      "changeOverTime": -0.0132
    },
    {
      "date": "2023-11-16",
      "open": 976.9,
      "high": 980.22,
      "low": 969.2,
      "close": 971.99,
      "adjClose": 971.99,
      "volume": 588408,
      "unadjustedVolume": 588400,
      "change": -4.91,
      "changePercent": -0.50261,
      "vwap": 973.02,
      "label": "November 16, 23",
      "changeOverTime": -0.0050261
    },
    {
      "date": "2023-11-15",
      "open": 981.4,
      "high": 983.59,
      "low": 970.22,
      "close": 973.335,
      "adjClose": 973.34,
      "volume": 661876,
      "unadjustedVolume": 661800,
      "change": -8.065,
      "changePercent": -0.82179,
      "vwap": 974.96,
      "label": "November 15, 23",
      "changeOverTime": -0.0082179
    },
    {
      "date": "2023-11-14",
      "open": 1001,
      "high": 1005.96,
      "low": 980.18,
      "close": 982.96,
      "adjClose": 982.96,
      "volume": 506687,
      "unadjustedVolume": 506700,
      "change": -18.04,
      "changePercent": -1.8,
      "vwap": 987.05,
      "label": "November 14, 23",
      "changeOverTime": -0.018
    },
    {
      "date": "2023-11-13",
      "open": 986.29,
      "high": 999.14,
      "low": 985.5325,
      "close": 995.92,
      "adjClose": 995.92,
      "volume": 321186,
      "unadjustedVolume": 321200,
      "change": 9.63,
      "changePercent": 0.97639,
      "vwap": 995.15,
      "label": "November 13, 23",
      "changeOverTime": 0.0097639
    },
    {
      "date": "2023-11-10",
      "open": 980.66,
      "high": 989.69,
      "low": 977.67,
      "close": 986.22,
      "adjClose": 986.22,
      "volume": 323604,
      "unadjustedVolume": 323600,
      "change": 5.56,
      "changePercent": 0.56697,
      "vwap": 985.41,
      "label": "November 10, 23",
      "changeOverTime": 0.0056697
    },
    {
      "date": "2023-11-09",
      "open": 971.49,
      "high": 982.745,
      "low": 969.19,
      "close": 978.14,
      "adjClose": 978.14,
      "volume": 370668,
      "unadjustedVolume": 370700,
      "change": 6.65,
      "changePercent": 0.68452,
      "vwap": 978,
      "label": "November 09, 23",
      "changeOverTime": 0.0068452
    },
    {
      "date": "2023-11-08",
      "open": 975,
      "high": 980.645,
      "low": 968.8701,
      "close": 973.7,
      "adjClose": 973.7,
      "volume": 251240,
      "unadjustedVolume": 251200,
      "change": -1.3,
      "changePercent": -0.13333,
      "vwap": 974.47,
      "label": "November 08, 23",
      "changeOverTime": -0.0013333
    },
    {
      "date": "2023-11-07",
      "open": 958.82,
      "high": 975.82,
      "low": 952.89,
      "close": 974.61,
      "adjClose": 974.61,
      "volume": 429434,
      "unadjustedVolume": 429400,
      "change": 15.79,
      "changePercent": 1.65,
      "vwap": 968.57,
      "label": "November 07, 23",
      "changeOverTime": 0.0165
    },
    {
      "date": "2023-11-06",
      "open": 956.19,
      "high": 960.08,
      "low": 951.9,
      "close": 956.1,
      "adjClose": 956.1,
      "volume": 255720,
      "unadjustedVolume": 255700,
      "change": -0.09,
      "changePercent": -0.00941236,
      "vwap": 955.35,
      "label": "November 06, 23",
      "changeOverTime": -0.0000941236
    },
    {
      "date": "2023-11-03",
      "open": 950,
      "high": 959.35,
      "low": 950,
      "close": 952.84,
      "adjClose": 952.84,
      "volume": 309536,
      "unadjustedVolume": 309500,
      "change": 2.84,
      "changePercent": 0.29895,
      "vwap": 954.5,
      "label": "November 03, 23",
      "changeOverTime": 0.0029895
    },
    {
      "date": "2023-11-02",
      "open": 937.29,
      "high": 957.88,
      "low": 937.29,
      "close": 948.09,
      "adjClose": 948.09,
      "volume": 492150,
      "unadjustedVolume": 492000,
      "change": 10.8,
      "changePercent": 1.15,
      "vwap": 950.05,
      "label": "November 02, 23",
      "changeOverTime": 0.0115
    },
    {
      "date": "2023-11-01",
      "open": 934.92,
      "high": 946.63,
      "low": 925.5,
      "close": 945.66,
      "adjClose": 945.66,
      "volume": 536105,
      "unadjustedVolume": 536100,
      "change": 10.74,
      "changePercent": 1.15,
      "vwap": 940.33,
      "label": "November 01, 23",
      "changeOverTime": 0.0115
    },
    {
      "date": "2023-10-31",
      "open": 932.59,
      "high": 933.635,
      "low": 924.965,
      "close": 930.44,
      "adjClose": 930.44,
      "volume": 456684,
      "unadjustedVolume": 456700,
      "change": -2.15,
      "changePercent": -0.23054,
      "vwap": 930.1,
      "label": "October 31, 23",
      "changeOverTime": -0.0023054
    },
    {
      "date": "2023-10-30",
      "open": 924.9,
      "high": 937.28,
      "low": 917.963,
      "close": 930.14,
      "adjClose": 930.14,
      "volume": 551220,
      "unadjustedVolume": 551200,
      "change": 5.24,
      "changePercent": 0.56655,
      "vwap": 930.97,
      "label": "October 30, 23",
      "changeOverTime": 0.0056655
    },
    {
      "date": "2023-10-27",
      "open": 927.46,
      "high": 930.93,
      "low": 915.9273,
      "close": 924.56,
      "adjClose": 924.56,
      "volume": 711286,
      "unadjustedVolume": 711300,
      "change": -2.9,
      "changePercent": -0.31268,
      "vwap": 923.39,
      "label": "October 27, 23",
      "changeOverTime": -0.0031268
    },
    {
      "date": "2023-10-26",
      "open": 904,
      "high": 932.115,
      "low": 895.8819,
      "close": 921.64,
      "adjClose": 921.64,
      "volume": 949932,
      "unadjustedVolume": 949800,
      "change": 17.64,
      "changePercent": 1.95,
      "vwap": 920.22,
      "label": "October 26, 23",
      "changeOverTime": 0.0195
    },
    {
      "date": "2023-10-25",
      "open": 867.38,
      "high": 877.0199,
      "low": 860.1,
      "close": 874.92,
      "adjClose": 874.92,
      "volume": 507808,
      "unadjustedVolume": 507800,
      "change": 7.54,
      "changePercent": 0.86928,
      "vwap": 870.74,
      "label": "October 25, 23",
      "changeOverTime": 0.0086928
    },
    {
      "date": "2023-10-24",
      "open": 879.62,
      "high": 887.645,
      "low": 870.27,
      "close": 872,
      "adjClose": 872,
      "volume": 379811,
      "unadjustedVolume": 379800,
      "change": -7.62,
      "changePercent": -0.86628,
      "vwap": 874.72,
      "label": "October 24, 23",
      "changeOverTime": -0.0086628
    },
    {
      "date": "2023-10-23",
      "open": 911.52,
      "high": 911.52,
      "low": 877.22,
      "close": 878.67,
      "adjClose": 878.67,
      "volume": 571511,
      "unadjustedVolume": 571500,
      "change": -32.85,
      "changePercent": -3.6,
      "vwap": 884.43,
      "label": "October 23, 23",
      "changeOverTime": -0.036
    },
    {
      "date": "2023-10-20",
      "open": 900.29,
      "high": 914.36,
      "low": 897.93,
      "close": 907.06,
      "adjClose": 907.06,
      "volume": 443171,
      "unadjustedVolume": 450500,
      "change": 6.77,
      "changePercent": 0.75198,
      "vwap": 908.45,
      "label": "October 20, 23",
      "changeOverTime": 0.0075198
    },
    {
      "date": "2023-10-19",
      "open": 922,
      "high": 922,
      "low": 893.1025,
      "close": 898.39,
      "adjClose": 898.39,
      "volume": 600122,
      "unadjustedVolume": 600100,
      "change": -23.61,
      "changePercent": -2.56,
      "vwap": 902.23,
      "label": "October 19, 23",
      "changeOverTime": -0.0256
    },
    {
      "date": "2023-10-18",
      "open": 947.36,
      "high": 947.36,
      "low": 929.36,
      "close": 930.5,
      "adjClose": 930.5,
      "volume": 418847,
      "unadjustedVolume": 418800,
      "change": -16.86,
      "changePercent": -1.78,
      "vwap": 935.6,
      "label": "October 18, 23",
      "changeOverTime": -0.0178
    },
    {
      "date": "2023-10-17",
      "open": 949.51,
      "high": 949.8,
      "low": 943.4856,
      "close": 946.06,
      "adjClose": 946.06,
      "volume": 265658,
      "unadjustedVolume": 265600,
      "change": -3.45,
      "changePercent": -0.36335,
      "vwap": 946.31,
      "label": "October 17, 23",
      "changeOverTime": -0.0036335
    },
    {
      "date": "2023-10-16",
      "open": 931.91,
      "high": 949.745,
      "low": 928.96,
      "close": 945.3,
      "adjClose": 945.3,
      "volume": 365204,
      "unadjustedVolume": 365200,
      "change": 13.39,
      "changePercent": 1.44,
      "vwap": 943.49,
      "label": "October 16, 23",
      "changeOverTime": 0.0144
    },
    {
      "date": "2023-10-13",
      "open": 921.37,
      "high": 927.92,
      "low": 916.95,
      "close": 926.46,
      "adjClose": 926.46,
      "volume": 345262,
      "unadjustedVolume": 345300,
      "change": 5.09,
      "changePercent": 0.55244,
      "vwap": 923.87,
      "label": "October 13, 23",
      "changeOverTime": 0.0055244
    },
    {
      "date": "2023-10-12",
      "open": 918.97,
      "high": 922.265,
      "low": 913.35,
      "close": 919.44,
      "adjClose": 919.44,
      "volume": 359284,
      "unadjustedVolume": 359300,
      "change": 0.47,
      "changePercent": 0.05114422,
      "vwap": 918.25,
      "label": "October 12, 23",
      "changeOverTime": 0.0005114422
    },
    {
      "date": "2023-10-11",
      "open": 919.24,
      "high": 919.48,
      "low": 911.38,
      "close": 916.41,
      "adjClose": 916.41,
      "volume": 367527,
      "unadjustedVolume": 367500,
      "change": -2.83,
      "changePercent": -0.30786,
      "vwap": 915.38,
      "label": "October 11, 23",
      "changeOverTime": -0.0030786
    },
    {
      "date": "2023-10-10",
      "open": 919,
      "high": 922.8253,
      "low": 913.38,
      "close": 918.13,
      "adjClose": 918.13,
      "volume": 360644,
      "unadjustedVolume": 360600,
      "change": -0.87,
      "changePercent": -0.09466812,
      "vwap": 918.55,
      "label": "October 10, 23",
      "changeOverTime": -0.0009466812
    },
    {
      "date": "2023-10-09",
      "open": 902.43,
      "high": 916.79,
      "low": 895.565,
      "close": 914.67,
      "adjClose": 914.67,
      "volume": 349828,
      "unadjustedVolume": 349800,
      "change": 12.24,
      "changePercent": 1.36,
      "vwap": 911.2,
      "label": "October 09, 23",
      "changeOverTime": 0.0136
    },
    {
      "date": "2023-10-06",
      "open": 888.29,
      "high": 906.4,
      "low": 882.14,
      "close": 902.15,
      "adjClose": 902.15,
      "volume": 363224,
      "unadjustedVolume": 363200,
      "change": 13.86,
      "changePercent": 1.56,
      "vwap": 899.3,
      "label": "October 06, 23",
      "changeOverTime": 0.0156
    },
    {
      "date": "2023-10-05",
      "open": 905.99,
      "high": 911.365,
      "low": 894.25,
      "close": 900.8,
      "adjClose": 900.8,
      "volume": 326643,
      "unadjustedVolume": 326600,
      "change": -5.19,
      "changePercent": -0.57285,
      "vwap": 900.31,
      "label": "October 05, 23",
      "changeOverTime": -0.0057285
    },
    {
      "date": "2023-10-04",
      "open": 893.81,
      "high": 899.16,
      "low": 890.13,
      "close": 897.2,
      "adjClose": 897.2,
      "volume": 291958,
      "unadjustedVolume": 291900,
      "change": 3.39,
      "changePercent": 0.37928,
      "vwap": 896.53,
      "label": "October 04, 23",
      "changeOverTime": 0.0037928
    },
    {
      "date": "2023-10-03",
      "open": 897.29,
      "high": 905.02,
      "low": 885.52,
      "close": 889.6,
      "adjClose": 889.6,
      "volume": 347624,
      "unadjustedVolume": 347600,
      "change": -7.69,
      "changePercent": -0.85703,
      "vwap": 891.58,
      "label": "October 03, 23",
      "changeOverTime": -0.0085703
    },
    {
      "date": "2023-10-02",
      "open": 908.86,
      "high": 914.92,
      "low": 897.035,
      "close": 898.62,
      "adjClose": 898.62,
      "volume": 430636,
      "unadjustedVolume": 430600,
      "change": -10.24,
      "changePercent": -1.13,
      "vwap": 902.3,
      "label": "October 02, 23",
      "changeOverTime": -0.0113
    },
    {
      "date": "2023-09-29",
      "open": 923.15,
      "high": 925.94,
      "low": 905.22,
      "close": 908.86,
      "adjClose": 908.86,
      "volume": 434922,
      "unadjustedVolume": 434900,
      "change": -14.29,
      "changePercent": -1.55,
      "vwap": 911.38,
      "label": "September 29, 23",
      "changeOverTime": -0.0155
    },
    {
      "date": "2023-09-28",
      "open": 915.85,
      "high": 921.4,
      "low": 912.125,
      "close": 917.41,
      "adjClose": 917.41,
      "volume": 350680,
      "unadjustedVolume": 350700,
      "change": 1.56,
      "changePercent": 0.17033,
      "vwap": 917.45,
      "label": "September 28, 23",
      "changeOverTime": 0.0017033
    },
    {
      "date": "2023-09-27",
      "open": 916.63,
      "high": 920.775,
      "low": 909.46,
      "close": 914.17,
      "adjClose": 914.17,
      "volume": 421607,
      "unadjustedVolume": 421600,
      "change": -2.46,
      "changePercent": -0.26837,
      "vwap": 914.22,
      "label": "September 27, 23",
      "changeOverTime": -0.0026837
    },
    {
      "date": "2023-09-26",
      "open": 932.86,
      "high": 933.25,
      "low": 912.38,
      "close": 914.56,
      "adjClose": 914.56,
      "volume": 403903,
      "unadjustedVolume": 403900,
      "change": -18.3,
      "changePercent": -1.96,
      "vwap": 917.24,
      "label": "September 26, 23",
      "changeOverTime": -0.0196
    },
    {
      "date": "2023-09-25",
      "open": 932.88,
      "high": 938.99,
      "low": 929.04,
      "close": 933.64,
      "adjClose": 933.64,
      "volume": 274122,
      "unadjustedVolume": 274100,
      "change": 0.76,
      "changePercent": 0.08146814,
      "vwap": 934.38,
      "label": "September 25, 23",
      "changeOverTime": 0.0008146814
    },
    {
      "date": "2023-09-22",
      "open": 921.16,
      "high": 941.35,
      "low": 921.16,
      "close": 936.02,
      "adjClose": 936.02,
      "volume": 399800,
      "unadjustedVolume": 399800,
      "change": 14.86,
      "changePercent": 1.61,
      "vwap": 936.59,
      "label": "September 22, 23",
      "changeOverTime": 0.0161
    },
    {
      "date": "2023-09-21",
      "open": 948.07,
      "high": 948.71,
      "low": 926.24,
      "close": 926.47,
      "adjClose": 926.47,
      "volume": 414136,
      "unadjustedVolume": 414100,
      "change": -21.6,
      "changePercent": -2.28,
      "vwap": 930.78,
      "label": "September 21, 23",
      "changeOverTime": -0.0228
    },
    {
      "date": "2023-09-20",
      "open": 928.98,
      "high": 954.06,
      "low": 928.98,
      "close": 945.83,
      "adjClose": 945.83,
      "volume": 377524,
      "unadjustedVolume": 377500,
      "change": 16.85,
      "changePercent": 1.81,
      "vwap": 946.2,
      "label": "September 20, 23",
      "changeOverTime": 0.0181
    },
    {
      "date": "2023-09-19",
      "open": 925.26,
      "high": 936.1,
      "low": 915.215,
      "close": 929.18,
      "adjClose": 929.18,
      "volume": 329818,
      "unadjustedVolume": 329800,
      "change": 3.92,
      "changePercent": 0.42366,
      "vwap": 928.66,
      "label": "September 19, 23",
      "changeOverTime": 0.0042366
    },
    {
      "date": "2023-09-18",
      "open": 934.91,
      "high": 940.98,
      "low": 927.505,
      "close": 929.35,
      "adjClose": 929.35,
      "volume": 335703,
      "unadjustedVolume": 335700,
      "change": -5.56,
      "changePercent": -0.59471,
      "vwap": 933.42,
      "label": "September 18, 23",
      "changeOverTime": -0.0059471
    },
    {
      "date": "2023-09-15",
      "open": 941.34,
      "high": 941.34,
      "low": 928.65,
      "close": 930.21,
      "adjClose": 930.21,
      "volume": 573076,
      "unadjustedVolume": 573100,
      "change": -11.13,
      "changePercent": -1.18,
      "vwap": 932.78,
      "label": "September 15, 23",
      "changeOverTime": -0.0118
    },
    {
      "date": "2023-09-14",
      "open": 928.52,
      "high": 941.69,
      "low": 926.11,
      "close": 940.68,
      "adjClose": 940.68,
      "volume": 286131,
      "unadjustedVolume": 286100,
      "change": 12.16,
      "changePercent": 1.31,
      "vwap": 938.12,
      "label": "September 14, 23",
      "changeOverTime": 0.0131
    },
    {
      "date": "2023-09-13",
      "open": 922.37,
      "high": 932.28,
      "low": 922.37,
      "close": 926.85,
      "adjClose": 926.85,
      "volume": 316977,
      "unadjustedVolume": 317000,
      "change": 4.48,
      "changePercent": 0.48571,
      "vwap": 927.18,
      "label": "September 13, 23",
      "changeOverTime": 0.0048571
    },
    {
      "date": "2023-09-12",
      "open": 942.45,
      "high": 946.63,
      "low": 919.92,
      "close": 924.27,
      "adjClose": 924.27,
      "volume": 483742,
      "unadjustedVolume": 483700,
      "change": -18.18,
      "changePercent": -1.93,
      "vwap": 929.02,
      "label": "September 12, 23",
      "changeOverTime": -0.0193
    },
    {
      "date": "2023-09-11",
      "open": 959.39,
      "high": 963.72,
      "low": 940.68,
      "close": 942.5,
      "adjClose": 942.5,
      "volume": 320814,
      "unadjustedVolume": 320800,
      "change": -16.89,
      "changePercent": -1.76,
      "vwap": 945.96,
      "label": "September 11, 23",
      "changeOverTime": -0.0176
    },
    {
      "date": "2023-09-08",
      "open": 948,
      "high": 959.235,
      "low": 945,
      "close": 958.36,
      "adjClose": 958.36,
      "volume": 479544,
      "unadjustedVolume": 479500,
      "change": 10.36,
      "changePercent": 1.09,
      "vwap": 956.05,
      "label": "September 08, 23",
      "changeOverTime": 0.0109
    },
    {
      "date": "2023-09-07",
      "open": 949.55,
      "high": 953.535,
      "low": 940.03,
      "close": 945.81,
      "adjClose": 945.81,
      "volume": 333647,
      "unadjustedVolume": 333600,
      "change": -3.74,
      "changePercent": -0.39387,
      "vwap": 946.36,
      "label": "September 07, 23",
      "changeOverTime": -0.0039387
    },
    {
      "date": "2023-09-06",
      "open": 944.88,
      "high": 953.61,
      "low": 938.67,
      "close": 944.79,
      "adjClose": 944.79,
      "volume": 356666,
      "unadjustedVolume": 356600,
      "change": -0.09,
      "changePercent": -0.00952502,
      "vwap": 945.05,
      "label": "September 06, 23",
      "changeOverTime": -0.0000952502
    },
    {
      "date": "2023-09-05",
      "open": 943.82,
      "high": 951.4,
      "low": 937.79,
      "close": 945.53,
      "adjClose": 945.53,
      "volume": 346261,
      "unadjustedVolume": 346300,
      "change": 1.71,
      "changePercent": 0.18118,
      "vwap": 945.6,
      "label": "September 05, 23",
      "changeOverTime": 0.0018118
    },
    {
      "date": "2023-09-01",
      "open": 945.57,
      "high": 948.9,
      "low": 938.59,
      "close": 947.45,
      "adjClose": 947.45,
      "volume": 316537,
      "unadjustedVolume": 316500,
      "change": 1.88,
      "changePercent": 0.19882,
      "vwap": 944.95,
      "label": "September 01, 23",
      "changeOverTime": 0.0019882
    },
    {
      "date": "2023-08-31",
      "open": 949.89,
      "high": 952.735,
      "low": 937.56,
      "close": 939.7,
      "adjClose": 939.7,
      "volume": 444001,
      "unadjustedVolume": 444000,
      "change": -10.19,
      "changePercent": -1.07,
      "vwap": 942.77,
      "label": "August 31, 23",
      "changeOverTime": -0.0107
    },
    {
      "date": "2023-08-30",
      "open": 944.28,
      "high": 958.26,
      "low": 943.055,
      "close": 952.15,
      "adjClose": 952.15,
      "volume": 399509,
      "unadjustedVolume": 399500,
      "change": 7.87,
      "changePercent": 0.83344,
      "vwap": 953.8,
      "label": "August 30, 23",
      "changeOverTime": 0.0083344
    },
    {
      "date": "2023-08-29",
      "open": 937.08,
      "high": 948.18,
      "low": 931.94,
      "close": 946.62,
      "adjClose": 946.62,
      "volume": 256745,
      "unadjustedVolume": 256700,
      "change": 9.54,
      "changePercent": 1.02,
      "vwap": 944.04,
      "label": "August 29, 23",
      "changeOverTime": 0.0102
    },
    {
      "date": "2023-08-28",
      "open": 931.66,
      "high": 939.01,
      "low": 928.27,
      "close": 934.43,
      "adjClose": 934.43,
      "volume": 220345,
      "unadjustedVolume": 220300,
      "change": 2.77,
      "changePercent": 0.29732,
      "vwap": 933.19,
      "label": "August 28, 23",
      "changeOverTime": 0.0029732
    },
    {
      "date": "2023-08-25",
      "open": 937.56,
      "high": 942.95,
      "low": 923.865,
      "close": 931.04,
      "adjClose": 931.04,
      "volume": 333693,
      "unadjustedVolume": 333700,
      "change": -6.52,
      "changePercent": -0.69542,
      "vwap": 930.43,
      "label": "August 25, 23",
      "changeOverTime": -0.0069542
    },
    {
      "date": "2023-08-24",
      "open": 946.76,
      "high": 952.65,
      "low": 934.95,
      "close": 935.14,
      "adjClose": 935.14,
      "volume": 251830,
      "unadjustedVolume": 251800,
      "change": -11.62,
      "changePercent": -1.23,
      "vwap": 941.01,
      "label": "August 24, 23",
      "changeOverTime": -0.0123
    },
    {
      "date": "2023-08-23",
      "open": 935,
      "high": 950.24,
      "low": 934.5475,
      "close": 947.17,
      "adjClose": 947.17,
      "volume": 294784,
      "unadjustedVolume": 294800,
      "change": 12.17,
      "changePercent": 1.3,
      "vwap": 945.45,
      "label": "August 23, 23",
      "changeOverTime": 0.013
    },
    {
      "date": "2023-08-22",
      "open": 941.56,
      "high": 947.65,
      "low": 927.43,
      "close": 934.03,
      "adjClose": 934.03,
      "volume": 282182,
      "unadjustedVolume": 282200,
      "change": -7.53,
      "changePercent": -0.79974,
      "vwap": 933.74,
      "label": "August 22, 23",
      "changeOverTime": -0.0079974
    },
    {
      "date": "2023-08-21",
      "open": 937.8,
      "high": 947.05,
      "low": 931.67,
      "close": 945.49,
      "adjClose": 945.49,
      "volume": 357536,
      "unadjustedVolume": 357500,
      "change": 7.69,
      "changePercent": 0.82,
      "vwap": 942.98,
      "label": "August 21, 23",
      "changeOverTime": 0.0082
    },
    {
      "date": "2023-08-18",
      "open": 931.67,
      "high": 946.22,
      "low": 931.67,
      "close": 938,
      "adjClose": 938,
      "volume": 551583,
      "unadjustedVolume": 542200,
      "change": 6.33,
      "changePercent": 0.67943,
      "vwap": 939.53,
      "label": "August 18, 23",
      "changeOverTime": 0.0067943
    },
    {
      "date": "2023-08-17",
      "open": 952.57,
      "high": 955.415,
      "low": 930.9,
      "close": 931.67,
      "adjClose": 931.67,
      "volume": 340464,
      "unadjustedVolume": 340500,
      "change": -20.9,
      "changePercent": -2.19,
      "vwap": 940.14,
      "label": "August 17, 23",
      "changeOverTime": -0.0219
    },
    {
      "date": "2023-08-16",
      "open": 954.91,
      "high": 960.46,
      "low": 949.91,
      "close": 951.06,
      "adjClose": 951.06,
      "volume": 296530,
      "unadjustedVolume": 296500,
      "change": -3.85,
      "changePercent": -0.40318,
      "vwap": 954.39,
      "label": "August 16, 23",
      "changeOverTime": -0.0040318
    },
    {
      "date": "2023-08-15",
      "open": 945.21,
      "high": 954.52,
      "low": 945.21,
      "close": 951.36,
      "adjClose": 951.36,
      "volume": 255911,
      "unadjustedVolume": 255900,
      "change": 6.15,
      "changePercent": 0.65065,
      "vwap": 950.78,
      "label": "August 15, 23",
      "changeOverTime": 0.0065065
    },
    {
      "date": "2023-08-14",
      "open": 947.48,
      "high": 953.7238,
      "low": 940.539,
      "close": 945.15,
      "adjClose": 945.15,
      "volume": 312625,
      "unadjustedVolume": 312600,
      "change": -2.33,
      "changePercent": -0.24592,
      "vwap": 946.25,
      "label": "August 14, 23",
      "changeOverTime": -0.0024592
    },
    {
      "date": "2023-08-11",
      "open": 939.67,
      "high": 945.63,
      "low": 937.29,
      "close": 943.56,
      "adjClose": 943.56,
      "volume": 257953,
      "unadjustedVolume": 257900,
      "change": 3.89,
      "changePercent": 0.41398,
      "vwap": 942.94,
      "label": "August 11, 23",
      "changeOverTime": 0.0041398
    },
    {
      "date": "2023-08-10",
      "open": 934.8,
      "high": 941.76,
      "low": 930.8,
      "close": 936.64,
      "adjClose": 936.64,
      "volume": 381044,
      "unadjustedVolume": 381000,
      "change": 1.84,
      "changePercent": 0.19683,
      "vwap": 935.55,
      "label": "August 10, 23",
      "changeOverTime": 0.0019683
    },
    {
      "date": "2023-08-09",
      "open": 928.43,
      "high": 935.47,
      "low": 925.52,
      "close": 929.74,
      "adjClose": 929.74,
      "volume": 284057,
      "unadjustedVolume": 284000,
      "change": 1.31,
      "changePercent": 0.1411,
      "vwap": 930.75,
      "label": "August 09, 23",
      "changeOverTime": 0.001411
    },
    {
      "date": "2023-08-08",
      "open": 932.01,
      "high": 937.4299,
      "low": 925.13,
      "close": 929.2,
      "adjClose": 929.2,
      "volume": 330645,
      "unadjustedVolume": 330600,
      "change": -2.81,
      "changePercent": -0.3015,
      "vwap": 929.65,
      "label": "August 08, 23",
      "changeOverTime": -0.003015
    },
    {
      "date": "2023-08-07",
      "open": 931.8,
      "high": 937.47,
      "low": 927.485,
      "close": 931.76,
      "adjClose": 931.76,
      "volume": 294906,
      "unadjustedVolume": 294900,
      "change": -0.04,
      "changePercent": -0.00429277,
      "vwap": 931.42,
      "label": "August 07, 23",
      "changeOverTime": -0.0000429277
    },
    {
      "date": "2023-08-04",
      "open": 931.64,
      "high": 936.16,
      "low": 924.48,
      "close": 925.93,
      "adjClose": 925.93,
      "volume": 275592,
      "unadjustedVolume": 275600,
      "change": -5.71,
      "changePercent": -0.6129,
      "vwap": 929.13,
      "label": "August 04, 23",
      "changeOverTime": -0.006129
    },
    {
      "date": "2023-08-03",
      "open": 923.67,
      "high": 933.98,
      "low": 921.15,
      "close": 930.78,
      "adjClose": 930.78,
      "volume": 384003,
      "unadjustedVolume": 384000,
      "change": 7.11,
      "changePercent": 0.76976,
      "vwap": 928.83,
      "label": "August 03, 23",
      "changeOverTime": 0.0076976
    },
    {
      "date": "2023-08-02",
      "open": 931.29,
      "high": 934,
      "low": 917.93,
      "close": 918.46,
      "adjClose": 918.46,
      "volume": 565139,
      "unadjustedVolume": 565100,
      "change": -12.83,
      "changePercent": -1.38,
      "vwap": 923.66,
      "label": "August 02, 23",
      "changeOverTime": -0.0138
    },
    {
      "date": "2023-08-01",
      "open": 926.44,
      "high": 937.92,
      "low": 925.95,
      "close": 931.05,
      "adjClose": 931.05,
      "volume": 374133,
      "unadjustedVolume": 374100,
      "change": 4.61,
      "changePercent": 0.4976,
      "vwap": 932.44,
      "label": "August 01, 23",
      "changeOverTime": 0.004976
    },
    {
      "date": "2023-07-31",
      "open": 927.6,
      "high": 932.82,
      "low": 919.92,
      "close": 925.79,
      "adjClose": 925.789978,
      "volume": 361756,
      "unadjustedVolume": 361800,
      "change": -1.81,
      "changePercent": -0.19513,
      "vwap": 924.48,
      "label": "July 31, 23",
      "changeOverTime": -0.0019513
    },
    {
      "date": "2023-07-28",
      "open": 922.17,
      "high": 935.32,
      "low": 919.51,
      "close": 928.79,
      "adjClose": 928.789978,
      "volume": 423735,
      "unadjustedVolume": 423700,
      "change": 6.62,
      "changePercent": 0.71787,
      "vwap": 929.37,
      "label": "July 28, 23",
      "changeOverTime": 0.0071787
    },
    {
      "date": "2023-07-27",
      "open": 949.51,
      "high": 957.61,
      "low": 914.395,
      "close": 919.61,
      "adjClose": 919.609985,
      "volume": 849842,
      "unadjustedVolume": 849800,
      "change": -29.9,
      "changePercent": -3.15,
      "vwap": 928.31,
      "label": "July 27, 23",
      "changeOverTime": -0.0315
    },
    {
      "date": "2023-07-26",
      "open": 963.09,
      "high": 970.9899,
      "low": 952.34,
      "close": 965.62,
      "adjClose": 965.619995,
      "volume": 402048,
      "unadjustedVolume": 401900,
      "change": 2.53,
      "changePercent": 0.2627,
      "vwap": 963.83,
      "label": "July 26, 23",
      "changeOverTime": 0.002627
    },
    {
      "date": "2023-07-25",
      "open": 948.04,
      "high": 964.6,
      "low": 945.2,
      "close": 964.31,
      "adjClose": 964.309998,
      "volume": 353137,
      "unadjustedVolume": 353100,
      "change": 16.27,
      "changePercent": 1.72,
      "vwap": 957.95,
      "label": "July 25, 23",
      "changeOverTime": 0.0172
    },
    {
      "date": "2023-07-24",
      "open": 954.61,
      "high": 960.44,
      "low": 950.72,
      "close": 957.98,
      "adjClose": 957.97998,
      "volume": 306254,
      "unadjustedVolume": 306300,
      "change": 3.37,
      "changePercent": 0.35302,
      "vwap": 956.82,
      "label": "July 24, 23",
      "changeOverTime": 0.0035302
    },
    {
      "date": "2023-07-21",
      "open": 955.99,
      "high": 965.635,
      "low": 953.19,
      "close": 956.23,
      "adjClose": 956.22998,
      "volume": 1044022,
      "unadjustedVolume": 1044000,
      "change": 0.24,
      "changePercent": 0.02510487,
      "vwap": 956.88,
      "label": "July 21, 23",
      "changeOverTime": 0.0002510487
    },
    {
      "date": "2023-07-20",
      "open": 967.74,
      "high": 967.74,
      "low": 951.115,
      "close": 952.23,
      "adjClose": 952.22998,
      "volume": 354584,
      "unadjustedVolume": 354400,
      "change": -15.51,
      "changePercent": -1.6,
      "vwap": 957.82,
      "label": "July 20, 23",
      "changeOverTime": -0.016
    },
    {
      "date": "2023-07-19",
      "open": 958.72,
      "high": 971.235,
      "low": 958.72,
      "close": 963.45,
      "adjClose": 963.450012,
      "volume": 329573,
      "unadjustedVolume": 329600,
      "change": 4.73,
      "changePercent": 0.49337,
      "vwap": 965.22,
      "label": "July 19, 23",
      "changeOverTime": 0.0049337
    },
    {
      "date": "2023-07-18",
      "open": 970,
      "high": 971.355,
      "low": 953.59,
      "close": 962.41,
      "adjClose": 962.409973,
      "volume": 306837,
      "unadjustedVolume": 306800,
      "change": -7.59,
      "changePercent": -0.78247,
      "vwap": 961.35,
      "label": "July 18, 23",
      "changeOverTime": -0.0078247
    },
    {
      "date": "2023-07-17",
      "open": 960.94,
      "high": 974.49,
      "low": 959.36,
      "close": 968.96,
      "adjClose": 968.960022,
      "volume": 248095,
      "unadjustedVolume": 248100,
      "change": 8.02,
      "changePercent": 0.8346,
      "vwap": 969.71,
      "label": "July 17, 23",
      "changeOverTime": 0.008346
    },
    {
      "date": "2023-07-14",
      "open": 952.92,
      "high": 962.965,
      "low": 951.05,
      "close": 961.41,
      "adjClose": 961.409973,
      "volume": 288677,
      "unadjustedVolume": 288500,
      "change": 8.49,
      "changePercent": 0.89095,
      "vwap": 957.98,
      "label": "July 14, 23",
      "changeOverTime": 0.0089095
    },
    {
      "date": "2023-07-13",
      "open": 968.99,
      "high": 969.86,
      "low": 954.02,
      "close": 956.06,
      "adjClose": 956.059998,
      "volume": 330911,
      "unadjustedVolume": 330900,
      "change": -12.93,
      "changePercent": -1.33,
      "vwap": 958.39,
      "label": "July 13, 23",
      "changeOverTime": -0.0133
    },
    {
      "date": "2023-07-12",
      "open": 970.75,
      "high": 975.72,
      "low": 966.81,
      "close": 969.23,
      "adjClose": 969.22998,
      "volume": 289293,
      "unadjustedVolume": 289300,
      "change": -1.52,
      "changePercent": -0.15658,
      "vwap": 970.64,
      "label": "July 12, 23",
      "changeOverTime": -0.0015658
    },
    {
      "date": "2023-07-11",
      "open": 967.33,
      "high": 972.59,
      "low": 960.96,
      "close": 967.56,
      "adjClose": 967.559998,
      "volume": 283014,
      "unadjustedVolume": 283000,
      "change": 0.23,
      "changePercent": 0.02377679,
      "vwap": 965.91,
      "label": "July 11, 23",
      "changeOverTime": 0.0002377679
    },
    {
      "date": "2023-07-10",
      "open": 936.93,
      "high": 966.64,
      "low": 936.93,
      "close": 961.09,
      "adjClose": 961.090027,
      "volume": 402206,
      "unadjustedVolume": 402100,
      "change": 24.16,
      "changePercent": 2.58,
      "vwap": 958.96,
      "label": "July 10, 23",
      "changeOverTime": 0.0258
    },
    {
      "date": "2023-07-07",
      "open": 940.17,
      "high": 941.3699,
      "low": 930.21,
      "close": 934.47,
      "adjClose": 934.469971,
      "volume": 474464,
      "unadjustedVolume": 474500,
      "change": -5.7,
      "changePercent": -0.60627,
      "vwap": 935.45,
      "label": "July 07, 23",
      "changeOverTime": -0.0060627
    },
    {
      "date": "2023-07-06",
      "open": 940.9,
      "high": 954.23,
      "low": 940.9,
      "close": 944.33,
      "adjClose": 944.330017,
      "volume": 373333,
      "unadjustedVolume": 373300,
      "change": 3.43,
      "changePercent": 0.36454,
      "vwap": 947.73,
      "label": "July 06, 23",
      "changeOverTime": 0.0036454
    },
    {
      "date": "2023-07-05",
      "open": 947.83,
      "high": 949.96,
      "low": 938.37,
      "close": 947.84,
      "adjClose": 947.840027,
      "volume": 305671,
      "unadjustedVolume": 305600,
      "change": 0.01,
      "changePercent": 0.00105504,
      "vwap": 945.05,
      "label": "July 05, 23",
      "changeOverTime": 0.0000105504
    },
    {
      "date": "2023-07-03",
      "open": 954.46,
      "high": 954.46,
      "low": 939.91,
      "close": 947.08,
      "adjClose": 947.080017,
      "volume": 184799,
      "unadjustedVolume": 184800,
      "change": -7.38,
      "changePercent": -0.77321,
      "vwap": 947.84,
      "label": "July 03, 23",
      "changeOverTime": -0.0077321
    },
    {
      "date": "2023-06-30",
      "open": 947,
      "high": 959.8,
      "low": 942.47,
      "close": 955.3,
      "adjClose": 955.299988,
      "volume": 386460,
      "unadjustedVolume": 386200,
      "change": 8.3,
      "changePercent": 0.87645,
      "vwap": 954.11,
      "label": "June 30, 23",
      "changeOverTime": 0.0087645
    },
    {
      "date": "2023-06-29",
      "open": 937.68,
      "high": 941.39,
      "low": 931.38,
      "close": 937.42,
      "adjClose": 937.419983,
      "volume": 220130,
      "unadjustedVolume": 220100,
      "change": -0.26,
      "changePercent": -0.02772801,
      "vwap": 937.08,
      "label": "June 29, 23",
      "changeOverTime": -0.0002772801
    },
    {
      "date": "2023-06-28",
      "open": 932.63,
      "high": 945.19,
      "low": 925.185,
      "close": 937.03,
      "adjClose": 937.030029,
      "volume": 301759,
      "unadjustedVolume": 301700,
      "change": 4.4,
      "changePercent": 0.47178,
      "vwap": 938.76,
      "label": "June 28, 23",
      "changeOverTime": 0.0047178
    },
    {
      "date": "2023-06-27",
      "open": 937,
      "high": 940.715,
      "low": 932.44,
      "close": 935.39,
      "adjClose": 935.390015,
      "volume": 264245,
      "unadjustedVolume": 264200,
      "change": -1.61,
      "changePercent": -0.17182,
      "vwap": 936.49,
      "label": "June 27, 23",
      "changeOverTime": -0.0017182
    },
    {
      "date": "2023-06-26",
      "open": 928.1,
      "high": 940.47,
      "low": 926.41,
      "close": 931.65,
      "adjClose": 931.650024,
      "volume": 343994,
      "unadjustedVolume": 344000,
      "change": 3.55,
      "changePercent": 0.3825,
      "vwap": 932.84,
      "label": "June 26, 23",
      "changeOverTime": 0.003825
    },
    {
      "date": "2023-06-23",
      "open": 932.63,
      "high": 933.07,
      "low": 920.57,
      "close": 924.76,
      "adjClose": 924.76001,
      "volume": 1715983,
      "unadjustedVolume": 1716000,
      "change": -7.87,
      "changePercent": -0.84385,
      "vwap": 925.08,
      "label": "June 23, 23",
      "changeOverTime": -0.0084385
    },
    {
      "date": "2023-06-22",
      "open": 938,
      "high": 939.78,
      "low": 927.35,
      "close": 932.55,
      "adjClose": 932.549988,
      "volume": 318539,
      "unadjustedVolume": 318500,
      "change": -5.45,
      "changePercent": -0.58102,
      "vwap": 932.71,
      "label": "June 22, 23",
      "changeOverTime": -0.0058102
    },
    {
      "date": "2023-06-21",
      "open": 920.17,
      "high": 946.05,
      "low": 917.91,
      "close": 937.93,
      "adjClose": 937.929993,
      "volume": 506629,
      "unadjustedVolume": 506600,
      "change": 17.76,
      "changePercent": 1.93,
      "vwap": 937.57,
      "label": "June 21, 23",
      "changeOverTime": 0.0193
    },
    {
      "date": "2023-06-20",
      "open": 923.83,
      "high": 930.32,
      "low": 915.86,
      "close": 917.49,
      "adjClose": 917.48999,
      "volume": 338165,
      "unadjustedVolume": 338200,
      "change": -6.34,
      "changePercent": -0.68627,
      "vwap": 919.76,
      "label": "June 20, 23",
      "changeOverTime": -0.0068627
    },
    {
      "date": "2023-06-16",
      "open": 940.39,
      "high": 940.39,
      "low": 916.89,
      "close": 919.02,
      "adjClose": 919.02002,
      "volume": 885560,
      "unadjustedVolume": 885600,
      "change": -21.37,
      "changePercent": -2.27,
      "vwap": 924.03,
      "label": "June 16, 23",
      "changeOverTime": -0.0227
    },
    {
      "date": "2023-06-15",
      "open": 916.52,
      "high": 930.2,
      "low": 909.6261,
      "close": 927.49,
      "adjClose": 927.48999,
      "volume": 434015,
      "unadjustedVolume": 434000,
      "change": 10.97,
      "changePercent": 1.2,
      "vwap": 924.87,
      "label": "June 15, 23",
      "changeOverTime": 0.012
    },
    {
      "date": "2023-06-14",
      "open": 916.19,
      "high": 918.5,
      "low": 901.81,
      "close": 909.64,
      "adjClose": 909.640015,
      "volume": 752172,
      "unadjustedVolume": 752200,
      "change": -6.55,
      "changePercent": -0.71492,
      "vwap": 908.35,
      "label": "June 14, 23",
      "changeOverTime": -0.0071492
    },
    {
      "date": "2023-06-13",
      "open": 914.23,
      "high": 917.9316,
      "low": 908.66,
      "close": 916.27,
      "adjClose": 916.27002,
      "volume": 405127,
      "unadjustedVolume": 405100,
      "change": 2.04,
      "changePercent": 0.22314,
      "vwap": 913.37,
      "label": "June 13, 23",
      "changeOverTime": 0.0022314
    },
    {
      "date": "2023-06-12",
      "open": 905,
      "high": 913.73,
      "low": 902.62,
      "close": 911.78,
      "adjClose": 911.780029,
      "volume": 371361,
      "unadjustedVolume": 371400,
      "change": 6.78,
      "changePercent": 0.74917,
      "vwap": 908.92,
      "label": "June 12, 23",
      "changeOverTime": 0.0074917
    },
    {
      "date": "2023-06-09",
      "open": 904.71,
      "high": 914.695,
      "low": 898.8,
      "close": 906.99,
      "adjClose": 906.98999,
      "volume": 393393,
      "unadjustedVolume": 393400,
      "change": 2.28,
      "changePercent": 0.25201,
      "vwap": 909.8,
      "label": "June 09, 23",
      "changeOverTime": 0.0025201
    },
    {
      "date": "2023-06-08",
      "open": 882.64,
      "high": 907.45,
      "low": 880.015,
      "close": 906.68,
      "adjClose": 906.679993,
      "volume": 405804,
      "unadjustedVolume": 405800,
      "change": 24.04,
      "changePercent": 2.72,
      "vwap": 901.69,
      "label": "June 08, 23",
      "changeOverTime": 0.0272
    }
  ]
}