{
  "symbol": "QTCOM.HE",
  "historical": [
    {
      "date": "2023-12-08",
      "open": 61.12,
      "high": 63,
      "low": 61.1,
      "close": 62.58,
      "adjClose": 62.58,
      "volume": 19061,
      "unadjustedVolume": 19061,
      "change": 1.46,
      "changePercent": 2.38874,
      "vwap": 62.23,
      "label": "December 08, 23",
      "changeOverTime": 0.0238874
    },
    {
      "date": "2023-12-07",
      "open": 58.5,
      "high": 61.58,
      "low": 57.34,
      "close": 61.12,
      "adjClose": 61.12,
      "volume": 103972,
      "unadjustedVolume": 103972,
      "change": 2.62,
      "changePercent": 4.48,
      "vwap": 60.01,
      "label": "December 07, 23",
      "changeOverTime": 0.0448
    },
    {
      "date": "2023-12-05",
      "open": 60.2,
      "high": 60.4,
      "low": 58.36,
      "close": 58.6,
      "adjClose": 58.6,
      "volume": 149117,
      "unadjustedVolume": 149117,
      "change": -1.6,
      "changePercent": -2.66,
      "vwap": 59.12,
      "label": "December 05, 23",
      "changeOverTime": -0.0266
    },
    {
      "date": "2023-12-04",
      "open": 64.12,
      "high": 64.6,
      "low": 60.18,
      "close": 60.26,
      "adjClose": 60.26,
      "volume": 110889,
      "unadjustedVolume": 110889,
      "change": -3.86,
      "changePercent": -6.02,
      "vwap": 61.68,
      "label": "December 04, 23",
      "changeOverTime": -0.0602
    },
    {
      "date": "2023-12-01",
      "open": 63.48,
      "high": 65.22,
      "low": 62.9,
      "close": 64.12,
      "adjClose": 64.12,
      "volume": 72578,
      "unadjustedVolume": 72578,
      "change": 0.64,
      "changePercent": 1.01,
      "vwap": 64.08,
      "label": "December 01, 23",
      "changeOverTime": 0.0101
    },
    {
      "date": "2023-11-30",
      "open": 63.6,
      "high": 63.6,
      "low": 61.92,
      "close": 63.48,
      "adjClose": 63.48,
      "volume": 69082,
      "unadjustedVolume": 69082,
      "change": -0.12,
      "changePercent": -0.18868,
      "vwap": 63,
      "label": "November 30, 23",
      "changeOverTime": -0.0018868
    },
    {
      "date": "2023-11-29",
      "open": 61.7,
      "high": 63.94,
      "low": 61.7,
      "close": 63.6,
      "adjClose": 63.6,
      "volume": 42476,
      "unadjustedVolume": 42476,
      "change": 1.9,
      "changePercent": 3.08,
      "vwap": 63.08,
      "label": "November 29, 23",
      "changeOverTime": 0.0308
    },
    {
      "date": "2023-11-28",
      "open": 62.4,
      "high": 62.56,
      "low": 60.9,
      "close": 61.7,
      "adjClose": 61.7,
      "volume": 41347,
      "unadjustedVolume": 41347,
      "change": -0.7,
      "changePercent": -1.12,
      "vwap": 61.72,
      "label": "November 28, 23",
      "changeOverTime": -0.0112
    },
    {
      "date": "2023-11-27",
      "open": 62.1,
      "high": 63.14,
      "low": 62.1,
      "close": 62.36,
      "adjClose": 62.36,
      "volume": 53088,
      "unadjustedVolume": 53088,
      "change": 0.26,
      "changePercent": 0.41868,
      "vwap": 62.53,
      "label": "November 27, 23",
      "changeOverTime": 0.0041868
    },
    {
      "date": "2023-11-24",
      "open": 62.54,
      "high": 62.54,
      "low": 61.72,
      "close": 62.34,
      "adjClose": 62.34,
      "volume": 27779,
      "unadjustedVolume": 27779,
      "change": -0.2,
      "changePercent": -0.3198,
      "vwap": 62.2,
      "label": "November 24, 23",
      "changeOverTime": -0.003198
    },
    {
      "date": "2023-11-23",
      "open": 62.9,
      "high": 63.06,
      "low": 61.96,
      "close": 62.54,
      "adjClose": 62.54,
      "volume": 29805,
      "unadjustedVolume": 29805,
      "change": -0.36,
      "changePercent": -0.57234,
      "vwap": 62.52,
      "label": "November 23, 23",
      "changeOverTime": -0.0057234
    },
    {
      "date": "2023-11-22",
      "open": 62.06,
      "high": 63.3,
      "low": 62.06,
      "close": 62.84,
      "adjClose": 62.84,
      "volume": 48228,
      "unadjustedVolume": 48228,
      "change": 0.78,
      "changePercent": 1.26,
      "vwap": 62.73,
      "label": "November 22, 23",
      "changeOverTime": 0.0126
    },
    {
      "date": "2023-11-21",
      "open": 62.8,
      "high": 63.36,
      "low": 61.86,
      "close": 62.06,
      "adjClose": 62.06,
      "volume": 33468,
      "unadjustedVolume": 33468,
      "change": -0.74,
      "changePercent": -1.18,
      "vwap": 62.43,
      "label": "November 21, 23",
      "changeOverTime": -0.0118
    },
    {
      "date": "2023-11-20",
      "open": 61.8,
      "high": 63.62,
      "low": 61.44,
      "close": 63.14,
      "adjClose": 63.14,
      "volume": 64993,
      "unadjustedVolume": 64993,
      "change": 1.34,
      "changePercent": 2.17,
      "vwap": 62.73,
      "label": "November 20, 23",
      "changeOverTime": 0.0217
    },
    {
      "date": "2023-11-17",
      "open": 61.68,
      "high": 62.62,
      "low": 61.4,
      "close": 61.8,
      "adjClose": 61.8,
      "volume": 52274,
      "unadjustedVolume": 52274,
      "change": 0.12,
      "changePercent": 0.19455,
      "vwap": 61.94,
      "label": "November 17, 23",
      "changeOverTime": 0.0019455
    },
    {
      "date": "2023-11-16",
      "open": 62.5,
      "high": 62.52,
      "low": 61.12,
      "close": 61.98,
      "adjClose": 61.98,
      "volume": 58758,
      "unadjustedVolume": 58758,
      "change": -0.52,
      "changePercent": -0.832,
      "vwap": 61.87,
      "label": "November 16, 23",
      "changeOverTime": -0.00832
    },
    {
      "date": "2023-11-15",
      "open": 64.82,
      "high": 65.78,
      "low": 62.4,
      "close": 62.74,
      "adjClose": 62.74,
      "volume": 75061,
      "unadjustedVolume": 75061,
      "change": -2.08,
      "changePercent": -3.21,
      "vwap": 63.64,
      "label": "November 15, 23",
      "changeOverTime": -0.0321
    },
    {
      "date": "2023-11-14",
      "open": 61,
      "high": 64.82,
      "low": 60.72,
      "close": 64.68,
      "adjClose": 64.68,
      "volume": 63561,
      "unadjustedVolume": 63561,
      "change": 3.68,
      "changePercent": 6.03,
      "vwap": 63.41,
      "label": "November 14, 23",
      "changeOverTime": 0.0603
    },
    {
      "date": "2023-11-13",
      "open": 61.14,
      "high": 61.58,
      "low": 60.12,
      "close": 61,
      "adjClose": 61,
      "volume": 65496,
      "unadjustedVolume": 65496,
      "change": -0.14,
      "changePercent": -0.22898,
      "vwap": 60.9,
      "label": "November 13, 23",
      "changeOverTime": -0.0022898
    },
    {
      "date": "2023-11-10",
      "open": 59.96,
      "high": 61.26,
      "low": 58.46,
      "close": 61.2,
      "adjClose": 61.2,
      "volume": 56982,
      "unadjustedVolume": 56982,
      "change": 1.24,
      "changePercent": 2.07,
      "vwap": 60.31,
      "label": "November 10, 23",
      "changeOverTime": 0.0207
    },
    {
      "date": "2023-11-09",
      "open": 59.82,
      "high": 62.88,
      "low": 58.6,
      "close": 60.9,
      "adjClose": 60.9,
      "volume": 132818,
      "unadjustedVolume": 132818,
      "change": 1.08,
      "changePercent": 1.81,
      "vwap": 60.79,
      "label": "November 09, 23",
      "changeOverTime": 0.0181
    },
    {
      "date": "2023-11-08",
      "open": 58.7,
      "high": 59.9,
      "low": 58.06,
      "close": 59.46,
      "adjClose": 59.46,
      "volume": 48741,
      "unadjustedVolume": 48741,
      "change": 0.76,
      "changePercent": 1.29,
      "vwap": 59.14,
      "label": "November 08, 23",
      "changeOverTime": 0.0129
    },
    {
      "date": "2023-11-07",
      "open": 57.66,
      "high": 59.14,
      "low": 57,
      "close": 59,
      "adjClose": 59,
      "volume": 32977,
      "unadjustedVolume": 32977,
      "change": 1.34,
      "changePercent": 2.32,
      "vwap": 58.38,
      "label": "November 07, 23",
      "changeOverTime": 0.0232
    },
    {
      "date": "2023-11-06",
      "open": 58.98,
      "high": 59.62,
      "low": 57.8,
      "close": 57.98,
      "adjClose": 57.98,
      "volume": 52534,
      "unadjustedVolume": 52534,
      "change": -1,
      "changePercent": -1.7,
      "vwap": 58.47,
      "label": "November 06, 23",
      "changeOverTime": -0.017
    },
    {
      "date": "2023-11-03",
      "open": 57.8,
      "high": 59.12,
      "low": 56.8,
      "close": 58.98,
      "adjClose": 58.98,
      "volume": 52333,
      "unadjustedVolume": 52333,
      "change": 1.18,
      "changePercent": 2.04,
      "vwap": 58.3,
      "label": "November 03, 23",
      "changeOverTime": 0.0204
    },
    {
      "date": "2023-11-02",
      "open": 56.48,
      "high": 58.2,
      "low": 56.48,
      "close": 57.5,
      "adjClose": 57.5,
      "volume": 76778,
      "unadjustedVolume": 76778,
      "change": 1.02,
      "changePercent": 1.81,
      "vwap": 57.39,
      "label": "November 02, 23",
      "changeOverTime": 0.0181
    },
    {
      "date": "2023-11-01",
      "open": 55.78,
      "high": 56.46,
      "low": 54.5,
      "close": 56.14,
      "adjClose": 56.14,
      "volume": 84117,
      "unadjustedVolume": 84117,
      "change": 0.36,
      "changePercent": 0.64539,
      "vwap": 55.7,
      "label": "November 01, 23",
      "changeOverTime": 0.0064539
    },
    {
      "date": "2023-10-31",
      "open": 52.9,
      "high": 55.94,
      "low": 52.58,
      "close": 55.1,
      "adjClose": 55.1,
      "volume": 125196,
      "unadjustedVolume": 125196,
      "change": 2.2,
      "changePercent": 4.16,
      "vwap": 54.54,
      "label": "October 31, 23",
      "changeOverTime": 0.0416
    },
    {
      "date": "2023-10-30",
      "open": 51.04,
      "high": 53.86,
      "low": 51.04,
      "close": 52.16,
      "adjClose": 52.16,
      "volume": 134082,
      "unadjustedVolume": 134082,
      "change": 1.12,
      "changePercent": 2.19,
      "vwap": 52.35,
      "label": "October 30, 23",
      "changeOverTime": 0.0219
    },
    {
      "date": "2023-10-27",
      "open": 50,
      "high": 50.9,
      "low": 48.06,
      "close": 50.84,
      "adjClose": 50.84,
      "volume": 161041,
      "unadjustedVolume": 161041,
      "change": 0.84,
      "changePercent": 1.68,
      "vwap": 49.93,
      "label": "October 27, 23",
      "changeOverTime": 0.0168
    },
    {
      "date": "2023-10-26",
      "open": 45.9,
      "high": 48.81,
      "low": 40.96,
      "close": 47.68,
      "adjClose": 47.68,
      "volume": 317981,
      "unadjustedVolume": 317981,
      "change": 1.78,
      "changePercent": 3.88,
      "vwap": 45.82,
      "label": "October 26, 23",
      "changeOverTime": 0.0388
    },
    {
      "date": "2023-10-25",
      "open": 47.38,
      "high": 47.8,
      "low": 45.05,
      "close": 45.9,
      "adjClose": 45.9,
      "volume": 90978,
      "unadjustedVolume": 90978,
      "change": -1.48,
      "changePercent": -3.12,
      "vwap": 46.25,
      "label": "October 25, 23",
      "changeOverTime": -0.0312
    },
    {
      "date": "2023-10-24",
      "open": 46.95,
      "high": 48.35,
      "low": 45.72,
      "close": 47.38,
      "adjClose": 47.38,
      "volume": 104244,
      "unadjustedVolume": 104244,
      "change": 0.43,
      "changePercent": 0.91587,
      "vwap": 47.15,
      "label": "October 24, 23",
      "changeOverTime": 0.0091587
    },
    {
      "date": "2023-10-23",
      "open": 46.89,
      "high": 47.5,
      "low": 45.8,
      "close": 46.95,
      "adjClose": 46.95,
      "volume": 88569,
      "unadjustedVolume": 88569,
      "change": 0.06,
      "changePercent": 0.12796,
      "vwap": 46.75,
      "label": "October 23, 23",
      "changeOverTime": 0.0012796
    },
    {
      "date": "2023-10-20",
      "open": 46.57,
      "high": 47.56,
      "low": 45.71,
      "close": 46.89,
      "adjClose": 46.89,
      "volume": 59904,
      "unadjustedVolume": 59904,
      "change": 0.32,
      "changePercent": 0.68714,
      "vwap": 46.72,
      "label": "October 20, 23",
      "changeOverTime": 0.0068714
    },
    {
      "date": "2023-10-19",
      "open": 46.24,
      "high": 47.74,
      "low": 46.24,
      "close": 47,
      "adjClose": 47,
      "volume": 51830,
      "unadjustedVolume": 51830,
      "change": 0.76,
      "changePercent": 1.64,
      "vwap": 46.99,
      "label": "October 19, 23",
      "changeOverTime": 0.0164
    },
    {
      "date": "2023-10-18",
      "open": 48.46,
      "high": 48.55,
      "low": 46.87,
      "close": 47.01,
      "adjClose": 47.01,
      "volume": 46203,
      "unadjustedVolume": 46203,
      "change": -1.45,
      "changePercent": -2.99,
      "vwap": 47.48,
      "label": "October 18, 23",
      "changeOverTime": -0.0299
    },
    {
      "date": "2023-10-17",
      "open": 49,
      "high": 49.2,
      "low": 47.51,
      "close": 48.53,
      "adjClose": 48.53,
      "volume": 46009,
      "unadjustedVolume": 46009,
      "change": -0.47,
      "changePercent": -0.95918,
      "vwap": 48.41,
      "label": "October 17, 23",
      "changeOverTime": -0.0095918
    },
    {
      "date": "2023-10-16",
      "open": 48.9,
      "high": 49.2,
      "low": 48.42,
      "close": 48.83,
      "adjClose": 48.83,
      "volume": 32947,
      "unadjustedVolume": 32947,
      "change": -0.07,
      "changePercent": -0.14315,
      "vwap": 48.82,
      "label": "October 16, 23",
      "changeOverTime": -0.0014315
    },
    {
      "date": "2023-10-13",
      "open": 50.8,
      "high": 51.28,
      "low": 48.87,
      "close": 48.9,
      "adjClose": 48.9,
      "volume": 71894,
      "unadjustedVolume": 71894,
      "change": -1.9,
      "changePercent": -3.74,
      "vwap": 49.68,
      "label": "October 13, 23",
      "changeOverTime": -0.0374
    },
    {
      "date": "2023-10-12",
      "open": 50.94,
      "high": 51.26,
      "low": 49.89,
      "close": 50.26,
      "adjClose": 50.26,
      "volume": 58078,
      "unadjustedVolume": 58078,
      "change": -0.68,
      "changePercent": -1.33,
      "vwap": 50.47,
      "label": "October 12, 23",
      "changeOverTime": -0.0133
    },
    {
      "date": "2023-10-11",
      "open": 51.84,
      "high": 52,
      "low": 50.4,
      "close": 50.9,
      "adjClose": 50.9,
      "volume": 45048,
      "unadjustedVolume": 45048,
      "change": -0.94,
      "changePercent": -1.81,
      "vwap": 51.1,
      "label": "October 11, 23",
      "changeOverTime": -0.0181
    },
    {
      "date": "2023-10-10",
      "open": 50.36,
      "high": 52.06,
      "low": 50.36,
      "close": 51.88,
      "adjClose": 51.88,
      "volume": 60537,
      "unadjustedVolume": 60537,
      "change": 1.52,
      "changePercent": 3.02,
      "vwap": 51.43,
      "label": "October 10, 23",
      "changeOverTime": 0.0302
    },
    {
      "date": "2023-10-09",
      "open": 50.5,
      "high": 50.5,
      "low": 48.78,
      "close": 49.8,
      "adjClose": 49.8,
      "volume": 82931,
      "unadjustedVolume": 82931,
      "change": -0.7,
      "changePercent": -1.39,
      "vwap": 49.69,
      "label": "October 09, 23",
      "changeOverTime": -0.0139
    },
    {
      "date": "2023-10-06",
      "open": 49.9,
      "high": 50.56,
      "low": 49.06,
      "close": 50.56,
      "adjClose": 50.56,
      "volume": 90749,
      "unadjustedVolume": 90749,
      "change": 0.66,
      "changePercent": 1.32,
      "vwap": 50.06,
      "label": "October 06, 23",
      "changeOverTime": 0.0132
    },
    {
      "date": "2023-10-05",
      "open": 51.48,
      "high": 51.5,
      "low": 49.94,
      "close": 50,
      "adjClose": 50,
      "volume": 74598,
      "unadjustedVolume": 74598,
      "change": -1.48,
      "changePercent": -2.87,
      "vwap": 50.48,
      "label": "October 05, 23",
      "changeOverTime": -0.0287
    },
    {
      "date": "2023-10-04",
      "open": 51.04,
      "high": 51.86,
      "low": 50.02,
      "close": 50.68,
      "adjClose": 50.68,
      "volume": 89019,
      "unadjustedVolume": 89019,
      "change": -0.36,
      "changePercent": -0.70533,
      "vwap": 50.85,
      "label": "October 04, 23",
      "changeOverTime": -0.0070533
    },
    {
      "date": "2023-10-03",
      "open": 52.04,
      "high": 52.94,
      "low": 51.66,
      "close": 51.66,
      "adjClose": 51.66,
      "volume": 68591,
      "unadjustedVolume": 68591,
      "change": -0.38,
      "changePercent": -0.73021,
      "vwap": 52.09,
      "label": "October 03, 23",
      "changeOverTime": -0.0073021
    },
    {
      "date": "2023-10-02",
      "open": 52.14,
      "high": 52.6,
      "low": 51.04,
      "close": 51.92,
      "adjClose": 51.92,
      "volume": 49958,
      "unadjustedVolume": 49958,
      "change": -0.22,
      "changePercent": -0.42194,
      "vwap": 51.85,
      "label": "October 02, 23",
      "changeOverTime": -0.0042194
    },
    {
      "date": "2023-09-29",
      "open": 51.6,
      "high": 52.98,
      "low": 51.58,
      "close": 52.04,
      "adjClose": 52.04,
      "volume": 52579,
      "unadjustedVolume": 52579,
      "change": 0.44,
      "changePercent": 0.85271,
      "vwap": 52.2,
      "label": "September 29, 23",
      "changeOverTime": 0.0085271
    },
    {
      "date": "2023-09-28",
      "open": 50.8,
      "high": 51.5,
      "low": 49.68,
      "close": 51.1,
      "adjClose": 51.1,
      "volume": 57094,
      "unadjustedVolume": 57094,
      "change": 0.3,
      "changePercent": 0.59055,
      "vwap": 50.76,
      "label": "September 28, 23",
      "changeOverTime": 0.0059055
    },
    {
      "date": "2023-09-27",
      "open": 51.04,
      "high": 51.64,
      "low": 49.93,
      "close": 51,
      "adjClose": 51,
      "volume": 79471,
      "unadjustedVolume": 79471,
      "change": -0.04,
      "changePercent": -0.07836991,
      "vwap": 50.86,
      "label": "September 27, 23",
      "changeOverTime": -0.0007836991
    },
    {
      "date": "2023-09-26",
      "open": 52.88,
      "high": 53,
      "low": 50.96,
      "close": 51.26,
      "adjClose": 51.26,
      "volume": 78306,
      "unadjustedVolume": 78306,
      "change": -1.62,
      "changePercent": -3.06,
      "vwap": 51.74,
      "label": "September 26, 23",
      "changeOverTime": -0.0306
    },
    {
      "date": "2023-09-25",
      "open": 52.1,
      "high": 53.46,
      "low": 51.54,
      "close": 53.16,
      "adjClose": 53.16,
      "volume": 83498,
      "unadjustedVolume": 83498,
      "change": 1.06,
      "changePercent": 2.03,
      "vwap": 52.72,
      "label": "September 25, 23",
      "changeOverTime": 0.0203
    },
    {
      "date": "2023-09-22",
      "open": 51.54,
      "high": 52.26,
      "low": 51.46,
      "close": 52.1,
      "adjClose": 52.1,
      "volume": 52546,
      "unadjustedVolume": 52546,
      "change": 0.56,
      "changePercent": 1.09,
      "vwap": 51.94,
      "label": "September 22, 23",
      "changeOverTime": 0.0109
    },
    {
      "date": "2023-09-21",
      "open": 52.3,
      "high": 52.82,
      "low": 51.26,
      "close": 51.54,
      "adjClose": 51.54,
      "volume": 82998,
      "unadjustedVolume": 82998,
      "change": -0.76,
      "changePercent": -1.45,
      "vwap": 51.87,
      "label": "September 21, 23",
      "changeOverTime": -0.0145
    },
    {
      "date": "2023-09-20",
      "open": 51.72,
      "high": 53.82,
      "low": 51.72,
      "close": 53.3,
      "adjClose": 53.3,
      "volume": 65391,
      "unadjustedVolume": 65391,
      "change": 1.58,
      "changePercent": 3.05,
      "vwap": 52.95,
      "label": "September 20, 23",
      "changeOverTime": 0.0305
    },
    {
      "date": "2023-09-19",
      "open": 52,
      "high": 52.88,
      "low": 51.52,
      "close": 51.58,
      "adjClose": 51.58,
      "volume": 71238,
      "unadjustedVolume": 71238,
      "change": -0.42,
      "changePercent": -0.80769,
      "vwap": 51.99,
      "label": "September 19, 23",
      "changeOverTime": -0.0080769
    },
    {
      "date": "2023-09-18",
      "open": 52.7,
      "high": 53.4,
      "low": 52.2,
      "close": 52.28,
      "adjClose": 52.28,
      "volume": 70116,
      "unadjustedVolume": 70116,
      "change": -0.42,
      "changePercent": -0.79696,
      "vwap": 52.63,
      "label": "September 18, 23",
      "changeOverTime": -0.0079696
    },
    {
      "date": "2023-09-15",
      "open": 54.7,
      "high": 54.84,
      "low": 52.98,
      "close": 52.98,
      "adjClose": 52.98,
      "volume": 76110,
      "unadjustedVolume": 76110,
      "change": -1.72,
      "changePercent": -3.14,
      "vwap": 53.6,
      "label": "September 15, 23",
      "changeOverTime": -0.0314
    },
    {
      "date": "2023-09-14",
      "open": 54.26,
      "high": 54.32,
      "low": 53.18,
      "close": 54.26,
      "adjClose": 54.26,
      "volume": 29146,
      "unadjustedVolume": 29146,
      "change": 0,
      "changePercent": 0,
      "vwap": 53.92,
      "label": "September 14, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-09-13",
      "open": 53.5,
      "high": 54.06,
      "low": 53.2,
      "close": 53.66,
      "adjClose": 53.66,
      "volume": 57284,
      "unadjustedVolume": 57284,
      "change": 0.16,
      "changePercent": 0.29907,
      "vwap": 53.64,
      "label": "September 13, 23",
      "changeOverTime": 0.0029907
    },
    {
      "date": "2023-09-12",
      "open": 55.08,
      "high": 55.2,
      "low": 53.14,
      "close": 53.62,
      "adjClose": 53.62,
      "volume": 69342,
      "unadjustedVolume": 69342,
      "change": -1.46,
      "changePercent": -2.65,
      "vwap": 53.99,
      "label": "September 12, 23",
      "changeOverTime": -0.0265
    },
    {
      "date": "2023-09-11",
      "open": 54.28,
      "high": 55.68,
      "low": 54.18,
      "close": 54.88,
      "adjClose": 54.88,
      "volume": 62467,
      "unadjustedVolume": 62467,
      "change": 0.6,
      "changePercent": 1.11,
      "vwap": 54.91,
      "label": "September 11, 23",
      "changeOverTime": 0.0111
    },
    {
      "date": "2023-09-08",
      "open": 56.2,
      "high": 56.42,
      "low": 54.28,
      "close": 54.28,
      "adjClose": 54.28,
      "volume": 43104,
      "unadjustedVolume": 43104,
      "change": -1.92,
      "changePercent": -3.42,
      "vwap": 54.99,
      "label": "September 08, 23",
      "changeOverTime": -0.0342
    },
    {
      "date": "2023-09-07",
      "open": 55.66,
      "high": 57.06,
      "low": 55.56,
      "close": 56.2,
      "adjClose": 56.2,
      "volume": 64900,
      "unadjustedVolume": 64900,
      "change": 0.54,
      "changePercent": 0.97018,
      "vwap": 56.27,
      "label": "September 07, 23",
      "changeOverTime": 0.0097018
    },
    {
      "date": "2023-09-06",
      "open": 56.1,
      "high": 56.1,
      "low": 54.38,
      "close": 55.82,
      "adjClose": 55.82,
      "volume": 99361,
      "unadjustedVolume": 99361,
      "change": -0.28,
      "changePercent": -0.49911,
      "vwap": 55.43,
      "label": "September 06, 23",
      "changeOverTime": -0.0049911
    },
    {
      "date": "2023-09-05",
      "open": 56.54,
      "high": 56.54,
      "low": 55.44,
      "close": 56.36,
      "adjClose": 56.36,
      "volume": 42216,
      "unadjustedVolume": 42216,
      "change": -0.18,
      "changePercent": -0.31836,
      "vwap": 56.11,
      "label": "September 05, 23",
      "changeOverTime": -0.0031836
    },
    {
      "date": "2023-09-04",
      "open": 57.26,
      "high": 57.5,
      "low": 56.58,
      "close": 56.58,
      "adjClose": 56.58,
      "volume": 95988,
      "unadjustedVolume": 95988,
      "change": -0.68,
      "changePercent": -1.19,
      "vwap": 56.89,
      "label": "September 04, 23",
      "changeOverTime": -0.0119
    },
    {
      "date": "2023-09-01",
      "open": 58.9,
      "high": 58.9,
      "low": 57.02,
      "close": 57.02,
      "adjClose": 57.02,
      "volume": 46682,
      "unadjustedVolume": 46682,
      "change": -1.88,
      "changePercent": -3.19,
      "vwap": 57.65,
      "label": "September 01, 23",
      "changeOverTime": -0.0319
    },
    {
      "date": "2023-08-31",
      "open": 58.3,
      "high": 58.92,
      "low": 57.76,
      "close": 58.92,
      "adjClose": 58.92,
      "volume": 70789,
      "unadjustedVolume": 70789,
      "change": 0.62,
      "changePercent": 1.06,
      "vwap": 58.53,
      "label": "August 31, 23",
      "changeOverTime": 0.0106
    },
    {
      "date": "2023-08-30",
      "open": 58.46,
      "high": 58.46,
      "low": 57.54,
      "close": 58.2,
      "adjClose": 58.2,
      "volume": 46689,
      "unadjustedVolume": 46689,
      "change": -0.26,
      "changePercent": -0.44475,
      "vwap": 58.07,
      "label": "August 30, 23",
      "changeOverTime": -0.0044475
    },
    {
      "date": "2023-08-29",
      "open": 57.38,
      "high": 58.3,
      "low": 57.38,
      "close": 58.2,
      "adjClose": 58.2,
      "volume": 59798,
      "unadjustedVolume": 59798,
      "change": 0.82,
      "changePercent": 1.43,
      "vwap": 57.96,
      "label": "August 29, 23",
      "changeOverTime": 0.0143
    },
    {
      "date": "2023-08-28",
      "open": 56.14,
      "high": 57.28,
      "low": 55.64,
      "close": 57.12,
      "adjClose": 57.12,
      "volume": 35611,
      "unadjustedVolume": 35611,
      "change": 0.98,
      "changePercent": 1.75,
      "vwap": 56.68,
      "label": "August 28, 23",
      "changeOverTime": 0.0175
    },
    {
      "date": "2023-08-25",
      "open": 55.8,
      "high": 56.82,
      "low": 55.16,
      "close": 55.5,
      "adjClose": 55.5,
      "volume": 27410,
      "unadjustedVolume": 27410,
      "change": -0.3,
      "changePercent": -0.53763,
      "vwap": 55.83,
      "label": "August 25, 23",
      "changeOverTime": -0.0053763
    },
    {
      "date": "2023-08-24",
      "open": 57.7,
      "high": 58.5,
      "low": 55.84,
      "close": 55.84,
      "adjClose": 55.84,
      "volume": 43926,
      "unadjustedVolume": 43926,
      "change": -1.86,
      "changePercent": -3.22,
      "vwap": 56.73,
      "label": "August 24, 23",
      "changeOverTime": -0.0322
    },
    {
      "date": "2023-08-23",
      "open": 57.6,
      "high": 58.22,
      "low": 55.82,
      "close": 57.16,
      "adjClose": 57.16,
      "volume": 40468,
      "unadjustedVolume": 40468,
      "change": -0.44,
      "changePercent": -0.76389,
      "vwap": 57.07,
      "label": "August 23, 23",
      "changeOverTime": -0.0076389
    },
    {
      "date": "2023-08-22",
      "open": 56.1,
      "high": 58.12,
      "low": 56,
      "close": 57.36,
      "adjClose": 57.36,
      "volume": 67579,
      "unadjustedVolume": 67579,
      "change": 1.26,
      "changePercent": 2.25,
      "vwap": 57.16,
      "label": "August 22, 23",
      "changeOverTime": 0.0225
    },
    {
      "date": "2023-08-21",
      "open": 55.48,
      "high": 56.12,
      "low": 55.16,
      "close": 55.34,
      "adjClose": 55.34,
      "volume": 52277,
      "unadjustedVolume": 52277,
      "change": -0.14,
      "changePercent": -0.25234,
      "vwap": 55.54,
      "label": "August 21, 23",
      "changeOverTime": -0.0025234
    },
    {
      "date": "2023-08-18",
      "open": 56.8,
      "high": 56.9,
      "low": 55.24,
      "close": 55.5,
      "adjClose": 55.5,
      "volume": 106717,
      "unadjustedVolume": 106717,
      "change": -1.3,
      "changePercent": -2.29,
      "vwap": 55.88,
      "label": "August 18, 23",
      "changeOverTime": -0.0229
    },
    {
      "date": "2023-08-17",
      "open": 57.4,
      "high": 57.86,
      "low": 56.1,
      "close": 57.3,
      "adjClose": 57.3,
      "volume": 85815,
      "unadjustedVolume": 85815,
      "change": -0.1,
      "changePercent": -0.17422,
      "vwap": 57.09,
      "label": "August 17, 23",
      "changeOverTime": -0.0017422
    },
    {
      "date": "2023-08-16",
      "open": 58.52,
      "high": 58.74,
      "low": 57.44,
      "close": 57.76,
      "adjClose": 57.76,
      "volume": 111470,
      "unadjustedVolume": 111470,
      "change": -0.76,
      "changePercent": -1.3,
      "vwap": 57.98,
      "label": "August 16, 23",
      "changeOverTime": -0.013
    },
    {
      "date": "2023-08-15",
      "open": 59.94,
      "high": 59.96,
      "low": 58.6,
      "close": 58.8,
      "adjClose": 58.8,
      "volume": 51906,
      "unadjustedVolume": 51906,
      "change": -1.14,
      "changePercent": -1.9,
      "vwap": 59.12,
      "label": "August 15, 23",
      "changeOverTime": -0.019
    },
    {
      "date": "2023-08-14",
      "open": 59.06,
      "high": 60.54,
      "low": 58.9,
      "close": 59.94,
      "adjClose": 59.94,
      "volume": 57159,
      "unadjustedVolume": 57159,
      "change": 0.88,
      "changePercent": 1.49,
      "vwap": 59.79,
      "label": "August 14, 23",
      "changeOverTime": 0.0149
    },
    {
      "date": "2023-08-11",
      "open": 60.4,
      "high": 60.82,
      "low": 58.98,
      "close": 59.06,
      "adjClose": 59.06,
      "volume": 59859,
      "unadjustedVolume": 59859,
      "change": -1.34,
      "changePercent": -2.22,
      "vwap": 59.62,
      "label": "August 11, 23",
      "changeOverTime": -0.0222
    },
    {
      "date": "2023-08-10",
      "open": 60.26,
      "high": 60.88,
      "low": 59.9,
      "close": 60.3,
      "adjClose": 60.3,
      "volume": 61664,
      "unadjustedVolume": 61664,
      "change": 0.04,
      "changePercent": 0.06637902,
      "vwap": 60.36,
      "label": "August 10, 23",
      "changeOverTime": 0.0006637902
    },
    {
      "date": "2023-08-09",
      "open": 60.7,
      "high": 61.84,
      "low": 60.2,
      "close": 60.2,
      "adjClose": 60.2,
      "volume": 85800,
      "unadjustedVolume": 85800,
      "change": -0.5,
      "changePercent": -0.82372,
      "vwap": 60.75,
      "label": "August 09, 23",
      "changeOverTime": -0.0082372
    },
    {
      "date": "2023-08-08",
      "open": 60,
      "high": 61.08,
      "low": 59.06,
      "close": 60.52,
      "adjClose": 60.52,
      "volume": 112899,
      "unadjustedVolume": 112899,
      "change": 0.52,
      "changePercent": 0.86667,
      "vwap": 60.22,
      "label": "August 08, 23",
      "changeOverTime": 0.0086667
    },
    {
      "date": "2023-08-07",
      "open": 63.86,
      "high": 64,
      "low": 60.46,
      "close": 60.54,
      "adjClose": 60.54,
      "volume": 135461,
      "unadjustedVolume": 135461,
      "change": -3.32,
      "changePercent": -5.2,
      "vwap": 61.67,
      "label": "August 07, 23",
      "changeOverTime": -0.052
    },
    {
      "date": "2023-08-04",
      "open": 62,
      "high": 64.16,
      "low": 59.48,
      "close": 63.86,
      "adjClose": 63.86,
      "volume": 229017,
      "unadjustedVolume": 229017,
      "change": 1.86,
      "changePercent": 3,
      "vwap": 62.5,
      "label": "August 04, 23",
      "changeOverTime": 0.03
    },
    {
      "date": "2023-08-03",
      "open": 72.68,
      "high": 73.7,
      "low": 58.24,
      "close": 62.72,
      "adjClose": 62.72,
      "volume": 487898,
      "unadjustedVolume": 487898,
      "change": -9.96,
      "changePercent": -13.7,
      "vwap": 64.89,
      "label": "August 03, 23",
      "changeOverTime": -0.137
    },
    {
      "date": "2023-08-02",
      "open": 75,
      "high": 75,
      "low": 70.8,
      "close": 72.84,
      "adjClose": 72.84,
      "volume": 60685,
      "unadjustedVolume": 60685,
      "change": -2.16,
      "changePercent": -2.88,
      "vwap": 72.88,
      "label": "August 02, 23",
      "changeOverTime": -0.0288
    },
    {
      "date": "2023-08-01",
      "open": 75.44,
      "high": 76.12,
      "low": 74.96,
      "close": 75.2,
      "adjClose": 75.2,
      "volume": 21446,
      "unadjustedVolume": 21446,
      "change": -0.24,
      "changePercent": -0.31813,
      "vwap": 75.43,
      "label": "August 01, 23",
      "changeOverTime": -0.0031813
    },
    {
      "date": "2023-07-31",
      "open": 76.28,
      "high": 76.74,
      "low": 74.76,
      "close": 75.44,
      "adjClose": 75.440002,
      "volume": 28736,
      "unadjustedVolume": 28736,
      "change": -0.84,
      "changePercent": -1.1,
      "vwap": 75.65,
      "label": "July 31, 23",
      "changeOverTime": -0.011
    },
    {
      "date": "2023-07-28",
      "open": 76.1,
      "high": 76.38,
      "low": 75.24,
      "close": 76,
      "adjClose": 76,
      "volume": 29250,
      "unadjustedVolume": 29250,
      "change": -0.1,
      "changePercent": -0.13141,
      "vwap": 75.87,
      "label": "July 28, 23",
      "changeOverTime": -0.0013141
    },
    {
      "date": "2023-07-27",
      "open": 75.9,
      "high": 77.6,
      "low": 75.06,
      "close": 76.14,
      "adjClose": 76.139999,
      "volume": 49799,
      "unadjustedVolume": 49799,
      "change": 0.24,
      "changePercent": 0.31621,
      "vwap": 76.27,
      "label": "July 27, 23",
      "changeOverTime": 0.0031621
    },
    {
      "date": "2023-07-26",
      "open": 73.16,
      "high": 75.94,
      "low": 73.16,
      "close": 75.52,
      "adjClose": 75.519997,
      "volume": 101017,
      "unadjustedVolume": 101017,
      "change": 2.36,
      "changePercent": 3.23,
      "vwap": 74.87,
      "label": "July 26, 23",
      "changeOverTime": 0.0323
    },
    {
      "date": "2023-07-25",
      "open": 69.9,
      "high": 73.68,
      "low": 69.6,
      "close": 73.68,
      "adjClose": 73.68,
      "volume": 71825,
      "unadjustedVolume": 71825,
      "change": 3.78,
      "changePercent": 5.41,
      "vwap": 72.32,
      "label": "July 25, 23",
      "changeOverTime": 0.0541
    },
    {
      "date": "2023-07-24",
      "open": 69.22,
      "high": 70.82,
      "low": 69.08,
      "close": 69.74,
      "adjClose": 69.739998,
      "volume": 37187,
      "unadjustedVolume": 37187,
      "change": 0.52,
      "changePercent": 0.75123,
      "vwap": 69.88,
      "label": "July 24, 23",
      "changeOverTime": 0.0075123
    },
    {
      "date": "2023-07-21",
      "open": 69.06,
      "high": 69.78,
      "low": 68.08,
      "close": 69.22,
      "adjClose": 69.220001,
      "volume": 42990,
      "unadjustedVolume": 42990,
      "change": 0.16,
      "changePercent": 0.23168,
      "vwap": 69.03,
      "label": "July 21, 23",
      "changeOverTime": 0.0023168
    },
    {
      "date": "2023-07-20",
      "open": 69,
      "high": 71.22,
      "low": 68.3,
      "close": 69.06,
      "adjClose": 69.059998,
      "volume": 67625,
      "unadjustedVolume": 67625,
      "change": 0.06,
      "changePercent": 0.08695652,
      "vwap": 69.53,
      "label": "July 20, 23",
      "changeOverTime": 0.0008695652
    },
    {
      "date": "2023-07-19",
      "open": 69.4,
      "high": 72.3,
      "low": 69.02,
      "close": 71.84,
      "adjClose": 71.839996,
      "volume": 64823,
      "unadjustedVolume": 64823,
      "change": 2.44,
      "changePercent": 3.52,
      "vwap": 71.05,
      "label": "July 19, 23",
      "changeOverTime": 0.0352
    },
    {
      "date": "2023-07-18",
      "open": 67.74,
      "high": 69.7,
      "low": 67.64,
      "close": 68.72,
      "adjClose": 68.720001,
      "volume": 58741,
      "unadjustedVolume": 58741,
      "change": 0.98,
      "changePercent": 1.45,
      "vwap": 68.69,
      "label": "July 18, 23",
      "changeOverTime": 0.0145
    },
    {
      "date": "2023-07-17",
      "open": 69.5,
      "high": 69.5,
      "low": 67.32,
      "close": 68.2,
      "adjClose": 68.199997,
      "volume": 39942,
      "unadjustedVolume": 39942,
      "change": -1.3,
      "changePercent": -1.87,
      "vwap": 68.34,
      "label": "July 17, 23",
      "changeOverTime": -0.0187
    },
    {
      "date": "2023-07-14",
      "open": 68.92,
      "high": 70.08,
      "low": 68.14,
      "close": 69.62,
      "adjClose": 69.620003,
      "volume": 41024,
      "unadjustedVolume": 41024,
      "change": 0.7,
      "changePercent": 1.02,
      "vwap": 69.28,
      "label": "July 14, 23",
      "changeOverTime": 0.0102
    },
    {
      "date": "2023-07-13",
      "open": 69.8,
      "high": 69.92,
      "low": 68.62,
      "close": 68.92,
      "adjClose": 68.919998,
      "volume": 39509,
      "unadjustedVolume": 39509,
      "change": -0.88,
      "changePercent": -1.26,
      "vwap": 69.15,
      "label": "July 13, 23",
      "changeOverTime": -0.0126
    },
    {
      "date": "2023-07-12",
      "open": 69,
      "high": 69.5,
      "low": 68.48,
      "close": 69.1,
      "adjClose": 69.099998,
      "volume": 40435,
      "unadjustedVolume": 40435,
      "change": 0.1,
      "changePercent": 0.14493,
      "vwap": 69.03,
      "label": "July 12, 23",
      "changeOverTime": 0.0014493
    },
    {
      "date": "2023-07-11",
      "open": 70.6,
      "high": 71.22,
      "low": 68.52,
      "close": 69,
      "adjClose": 69,
      "volume": 47388,
      "unadjustedVolume": 47388,
      "change": -1.6,
      "changePercent": -2.27,
      "vwap": 69.58,
      "label": "July 11, 23",
      "changeOverTime": -0.0227
    },
    {
      "date": "2023-07-10",
      "open": 68.7,
      "high": 69.8,
      "low": 68.66,
      "close": 69.7,
      "adjClose": 69.699997,
      "volume": 35123,
      "unadjustedVolume": 35123,
      "change": 1,
      "changePercent": 1.46,
      "vwap": 69.39,
      "label": "July 10, 23",
      "changeOverTime": 0.0146
    },
    {
      "date": "2023-07-07",
      "open": 68.7,
      "high": 70.22,
      "low": 68.6,
      "close": 70.2,
      "adjClose": 70.199997,
      "volume": 39488,
      "unadjustedVolume": 39488,
      "change": 1.5,
      "changePercent": 2.18,
      "vwap": 69.67,
      "label": "July 07, 23",
      "changeOverTime": 0.0218
    },
    {
      "date": "2023-07-06",
      "open": 71.3,
      "high": 72.52,
      "low": 68.2,
      "close": 68.58,
      "adjClose": 68.580002,
      "volume": 94804,
      "unadjustedVolume": 94804,
      "change": -2.72,
      "changePercent": -3.81,
      "vwap": 69.77,
      "label": "July 06, 23",
      "changeOverTime": -0.0381
    },
    {
      "date": "2023-07-05",
      "open": 72,
      "high": 73,
      "low": 70.78,
      "close": 71.38,
      "adjClose": 71.379997,
      "volume": 57840,
      "unadjustedVolume": 57840,
      "change": -0.62,
      "changePercent": -0.86111,
      "vwap": 71.72,
      "label": "July 05, 23",
      "changeOverTime": -0.0086111
    },
    {
      "date": "2023-07-04",
      "open": 72.98,
      "high": 73.64,
      "low": 71.88,
      "close": 72.4,
      "adjClose": 72.400002,
      "volume": 73065,
      "unadjustedVolume": 73065,
      "change": -0.58,
      "changePercent": -0.79474,
      "vwap": 72.64,
      "label": "July 04, 23",
      "changeOverTime": -0.0079474
    },
    {
      "date": "2023-07-03",
      "open": 76.46,
      "high": 76.6,
      "low": 72.82,
      "close": 72.84,
      "adjClose": 72.839996,
      "volume": 68885,
      "unadjustedVolume": 68885,
      "change": -3.62,
      "changePercent": -4.73,
      "vwap": 74.09,
      "label": "July 03, 23",
      "changeOverTime": -0.0473
    },
    {
      "date": "2023-06-30",
      "open": 75.9,
      "high": 76.68,
      "low": 74.6,
      "close": 76.46,
      "adjClose": 76.459999,
      "volume": 71199,
      "unadjustedVolume": 71199,
      "change": 0.56,
      "changePercent": 0.73781,
      "vwap": 75.91,
      "label": "June 30, 23",
      "changeOverTime": 0.0073781
    },
    {
      "date": "2023-06-29",
      "open": 76,
      "high": 76.72,
      "low": 74.02,
      "close": 74.9,
      "adjClose": 74.900002,
      "volume": 44375,
      "unadjustedVolume": 44375,
      "change": -1.1,
      "changePercent": -1.45,
      "vwap": 75.21,
      "label": "June 29, 23",
      "changeOverTime": -0.0145
    },
    {
      "date": "2023-06-28",
      "open": 73.02,
      "high": 76.3,
      "low": 72.76,
      "close": 76.16,
      "adjClose": 76.160004,
      "volume": 91050,
      "unadjustedVolume": 91050,
      "change": 3.14,
      "changePercent": 4.3,
      "vwap": 75.07,
      "label": "June 28, 23",
      "changeOverTime": 0.043
    },
    {
      "date": "2023-06-27",
      "open": 76.14,
      "high": 76.24,
      "low": 72.44,
      "close": 72.52,
      "adjClose": 72.519997,
      "volume": 104447,
      "unadjustedVolume": 104447,
      "change": -3.62,
      "changePercent": -4.75,
      "vwap": 73.73,
      "label": "June 27, 23",
      "changeOverTime": -0.0475
    },
    {
      "date": "2023-06-26",
      "open": 80.3,
      "high": 80.3,
      "low": 75.88,
      "close": 76.24,
      "adjClose": 76.239998,
      "volume": 81020,
      "unadjustedVolume": 81020,
      "change": -4.06,
      "changePercent": -5.06,
      "vwap": 77.47,
      "label": "June 26, 23",
      "changeOverTime": -0.0506
    },
    {
      "date": "2023-06-22",
      "open": 80.76,
      "high": 80.76,
      "low": 78.2,
      "close": 80.3,
      "adjClose": 80.300003,
      "volume": 72806,
      "unadjustedVolume": 72806,
      "change": -0.46,
      "changePercent": -0.56959,
      "vwap": 79.75,
      "label": "June 22, 23",
      "changeOverTime": -0.0056959
    },
    {
      "date": "2023-06-21",
      "open": 83.58,
      "high": 83.58,
      "low": 81.04,
      "close": 81.2,
      "adjClose": 81.199997,
      "volume": 44852,
      "unadjustedVolume": 44852,
      "change": -2.38,
      "changePercent": -2.85,
      "vwap": 81.94,
      "label": "June 21, 23",
      "changeOverTime": -0.0285
    },
    {
      "date": "2023-06-20",
      "open": 84.52,
      "high": 84.8,
      "low": 83.42,
      "close": 83.9,
      "adjClose": 83.900002,
      "volume": 41325,
      "unadjustedVolume": 41325,
      "change": -0.62,
      "changePercent": -0.73355,
      "vwap": 84.04,
      "label": "June 20, 23",
      "changeOverTime": -0.0073355
    },
    {
      "date": "2023-06-19",
      "open": 85.54,
      "high": 86.18,
      "low": 83.86,
      "close": 84.8,
      "adjClose": 84.800003,
      "volume": 30355,
      "unadjustedVolume": 30355,
      "change": -0.74,
      "changePercent": -0.86509,
      "vwap": 84.95,
      "label": "June 19, 23",
      "changeOverTime": -0.0086509
    },
    {
      "date": "2023-06-16",
      "open": 87.3,
      "high": 87.58,
      "low": 85.92,
      "close": 85.98,
      "adjClose": 85.980003,
      "volume": 38897,
      "unadjustedVolume": 38897,
      "change": -1.32,
      "changePercent": -1.51,
      "vwap": 86.49,
      "label": "June 16, 23",
      "changeOverTime": -0.0151
    },
    {
      "date": "2023-06-15",
      "open": 85.7,
      "high": 87.1,
      "low": 84.98,
      "close": 87.08,
      "adjClose": 87.080002,
      "volume": 60086,
      "unadjustedVolume": 60086,
      "change": 1.38,
      "changePercent": 1.61,
      "vwap": 86.39,
      "label": "June 15, 23",
      "changeOverTime": 0.0161
    },
    {
      "date": "2023-06-14",
      "open": 87,
      "high": 87,
      "low": 84.96,
      "close": 85.7,
      "adjClose": 85.699997,
      "volume": 63247,
      "unadjustedVolume": 63247,
      "change": -1.3,
      "changePercent": -1.49,
      "vwap": 85.89,
      "label": "June 14, 23",
      "changeOverTime": -0.0149
    },
    {
      "date": "2023-06-13",
      "open": 85.4,
      "high": 87.58,
      "low": 85.22,
      "close": 87.04,
      "adjClose": 87.040001,
      "volume": 88726,
      "unadjustedVolume": 88726,
      "change": 1.64,
      "changePercent": 1.92,
      "vwap": 86.61,
      "label": "June 13, 23",
      "changeOverTime": 0.0192
    },
    {
      "date": "2023-06-12",
      "open": 85,
      "high": 85.8,
      "low": 82.1,
      "close": 84.4,
      "adjClose": 84.400002,
      "volume": 56670,
      "unadjustedVolume": 56670,
      "change": -0.6,
      "changePercent": -0.70588,
      "vwap": 84.1,
      "label": "June 12, 23",
      "changeOverTime": -0.0070588
    },
    {
      "date": "2023-06-09",
      "open": 82.82,
      "high": 85.82,
      "low": 82.3,
      "close": 84.58,
      "adjClose": 84.580002,
      "volume": 55406,
      "unadjustedVolume": 55406,
      "change": 1.76,
      "changePercent": 2.13,
      "vwap": 84.23,
      "label": "June 09, 23",
      "changeOverTime": 0.0213
    },
    {
      "date": "2023-06-08",
      "open": 83.28,
      "high": 83.84,
      "low": 79.26,
      "close": 82.82,
      "adjClose": 82.82,
      "volume": 77007,
      "unadjustedVolume": 77007,
      "change": -0.46,
      "changePercent": -0.55235,
      "vwap": 81.97,
      "label": "June 08, 23",
      "changeOverTime": -0.0055235
    }
  ]
}