{
  "symbol": "CTAS",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 552.93,
      "high": 555.51,
      "low": 547.48,
      "close": 553.75,
      "adjClose": 553.75,
      "volume": 572745,
      "unadjustedVolume": 386241,
      "change": 0.82,
      "changePercent": 0.1483,
      "vwap": 553.39,
      "label": "December 07, 23",
      "changeOverTime": 0.001483
    },
    {
      "date": "2023-12-06",
      "open": 554.95,
      "high": 556.82,
      "low": 548.2375,
      "close": 550.93,
      "adjClose": 550.93,
      "volume": 267574,
      "unadjustedVolume": 267600,
      "change": -4.02,
      "changePercent": -0.72439,
      "vwap": 550.65,
      "label": "December 06, 23",
      "changeOverTime": -0.0072439
    },
    {
      "date": "2023-12-05",
      "open": 551.52,
      "high": 553.945,
      "low": 547.8,
      "close": 551.08,
      "adjClose": 551.08,
      "volume": 285180,
      "unadjustedVolume": 285200,
      "change": -0.44,
      "changePercent": -0.07977952,
      "vwap": 550.94,
      "label": "December 05, 23",
      "changeOverTime": -0.0007977952
    },
    {
      "date": "2023-12-04",
      "open": 553.06,
      "high": 557.79,
      "low": 551.64,
      "close": 555.05,
      "adjClose": 555.05,
      "volume": 303578,
      "unadjustedVolume": 303600,
      "change": 1.99,
      "changePercent": 0.35982,
      "vwap": 554.27,
      "label": "December 04, 23",
      "changeOverTime": 0.0035982
    },
    {
      "date": "2023-12-01",
      "open": 553.25,
      "high": 559.06,
      "low": 553.11,
      "close": 558.25,
      "adjClose": 558.25,
      "volume": 278874,
      "unadjustedVolume": 278900,
      "change": 5,
      "changePercent": 0.90375,
      "vwap": 557.56,
      "label": "December 01, 23",
      "changeOverTime": 0.0090375
    },
    {
      "date": "2023-11-30",
      "open": 550.55,
      "high": 553.89,
      "low": 547.54,
      "close": 553.25,
      "adjClose": 553.25,
      "volume": 424991,
      "unadjustedVolume": 425000,
      "change": 2.7,
      "changePercent": 0.49042,
      "vwap": 552.14,
      "label": "November 30, 23",
      "changeOverTime": 0.0049042
    },
    {
      "date": "2023-11-29",
      "open": 556.07,
      "high": 556.07,
      "low": 548.16,
      "close": 549.08,
      "adjClose": 549.08,
      "volume": 300505,
      "unadjustedVolume": 300500,
      "change": -6.99,
      "changePercent": -1.26,
      "vwap": 549.83,
      "label": "November 29, 23",
      "changeOverTime": -0.0126
    },
    {
      "date": "2023-11-28",
      "open": 554.9,
      "high": 559.94,
      "low": 552.73,
      "close": 554.35,
      "adjClose": 554.35,
      "volume": 277203,
      "unadjustedVolume": 277200,
      "change": -0.55,
      "changePercent": -0.09911696,
      "vwap": 555.19,
      "label": "November 28, 23",
      "changeOverTime": -0.0009911696
    },
    {
      "date": "2023-11-27",
      "open": 555.48,
      "high": 558.45,
      "low": 554.41,
      "close": 554.76,
      "adjClose": 554.76,
      "volume": 215932,
      "unadjustedVolume": 215900,
      "change": -0.72,
      "changePercent": -0.12962,
      "vwap": 555.84,
      "label": "November 27, 23",
      "changeOverTime": -0.0012962
    },
    {
      "date": "2023-11-24",
      "open": 550.96,
      "high": 556.06,
      "low": 547.52,
      "close": 554.9,
      "adjClose": 554.9,
      "volume": 114129,
      "unadjustedVolume": 114100,
      "change": 3.94,
      "changePercent": 0.71512,
      "vwap": 553.82,
      "label": "November 24, 23",
      "changeOverTime": 0.0071512
    },
    {
      "date": "2023-11-22",
      "open": 556,
      "high": 559.01,
      "low": 553.77,
      "close": 554.82,
      "adjClose": 554.82,
      "volume": 206397,
      "unadjustedVolume": 206400,
      "change": -1.18,
      "changePercent": -0.21223,
      "vwap": 555.6,
      "label": "November 22, 23",
      "changeOverTime": -0.0021223
    },
    {
      "date": "2023-11-21",
      "open": 551.55,
      "high": 555.06,
      "low": 550.665,
      "close": 553.24,
      "adjClose": 553.24,
      "volume": 263203,
      "unadjustedVolume": 263200,
      "change": 1.69,
      "changePercent": 0.30641,
      "vwap": 552.97,
      "label": "November 21, 23",
      "changeOverTime": 0.0030641
    },
    {
      "date": "2023-11-20",
      "open": 548.02,
      "high": 552.95,
      "low": 546.01,
      "close": 550.84,
      "adjClose": 550.84,
      "volume": 293656,
      "unadjustedVolume": 293700,
      "change": 2.82,
      "changePercent": 0.51458,
      "vwap": 550.02,
      "label": "November 20, 23",
      "changeOverTime": 0.0051458
    },
    {
      "date": "2023-11-17",
      "open": 555.98,
      "high": 556.8699,
      "low": 547.43,
      "close": 547.97,
      "adjClose": 547.97,
      "volume": 344269,
      "unadjustedVolume": 344300,
      "change": -8.01,
      "changePercent": -1.44,
      "vwap": 549.45,
      "label": "November 17, 23",
      "changeOverTime": -0.0144
    },
    {
      "date": "2023-11-16",
      "open": 549.48,
      "high": 557.08,
      "low": 546.73,
      "close": 553.44,
      "adjClose": 553.44,
      "volume": 492807,
      "unadjustedVolume": 492700,
      "change": 3.96,
      "changePercent": 0.72068,
      "vwap": 552.82,
      "label": "November 16, 23",
      "changeOverTime": 0.0072068
    },
    {
      "date": "2023-11-15",
      "open": 548.92,
      "high": 551.5797,
      "low": 546.35,
      "close": 547.24,
      "adjClose": 547.24,
      "volume": 526826,
      "unadjustedVolume": 526800,
      "change": -1.68,
      "changePercent": -0.30606,
      "vwap": 548.57,
      "label": "November 15, 23",
      "changeOverTime": -0.0030606
    },
    {
      "date": "2023-11-14",
      "open": 543.83,
      "high": 548.26,
      "low": 540.26,
      "close": 546.54,
      "adjClose": 546.54,
      "volume": 390920,
      "unadjustedVolume": 390900,
      "change": 2.71,
      "changePercent": 0.49832,
      "vwap": 545.83,
      "label": "November 14, 23",
      "changeOverTime": 0.0049832
    },
    {
      "date": "2023-11-13",
      "open": 532.9,
      "high": 537.595,
      "low": 530.6,
      "close": 536.27,
      "adjClose": 534.92,
      "volume": 238181,
      "unadjustedVolume": 238100,
      "change": 3.37,
      "changePercent": 0.63239,
      "vwap": 535.8,
      "label": "November 13, 23",
      "changeOverTime": 0.0063239
    },
    {
      "date": "2023-11-10",
      "open": 529.76,
      "high": 534.07,
      "low": 525.46,
      "close": 533.48,
      "adjClose": 532.14,
      "volume": 310953,
      "unadjustedVolume": 311000,
      "change": 3.72,
      "changePercent": 0.7022,
      "vwap": 531.64,
      "label": "November 10, 23",
      "changeOverTime": 0.007022
    },
    {
      "date": "2023-11-09",
      "open": 528.63,
      "high": 530.68,
      "low": 524.96,
      "close": 526.33,
      "adjClose": 525.01,
      "volume": 241883,
      "unadjustedVolume": 241700,
      "change": -2.3,
      "changePercent": -0.43509,
      "vwap": 527.11,
      "label": "November 09, 23",
      "changeOverTime": -0.0043509
    },
    {
      "date": "2023-11-08",
      "open": 527.56,
      "high": 528.96,
      "low": 524.055,
      "close": 527.21,
      "adjClose": 525.88,
      "volume": 288790,
      "unadjustedVolume": 288800,
      "change": -0.35,
      "changePercent": -0.06634316,
      "vwap": 527.01,
      "label": "November 08, 23",
      "changeOverTime": -0.0006634316
    },
    {
      "date": "2023-11-07",
      "open": 519.84,
      "high": 528.22,
      "low": 516.61,
      "close": 526.26,
      "adjClose": 524.94,
      "volume": 609000,
      "unadjustedVolume": 609000,
      "change": 6.42,
      "changePercent": 1.23,
      "vwap": 523.7,
      "label": "November 07, 23",
      "changeOverTime": 0.0123
    },
    {
      "date": "2023-11-06",
      "open": 520.59,
      "high": 520.93,
      "low": 515.69,
      "close": 518.71,
      "adjClose": 517.4,
      "volume": 277500,
      "unadjustedVolume": 277500,
      "change": -1.88,
      "changePercent": -0.36113,
      "vwap": 518.44,
      "label": "November 06, 23",
      "changeOverTime": -0.0036113
    },
    {
      "date": "2023-11-03",
      "open": 514,
      "high": 520.97,
      "low": 513.54,
      "close": 518.45,
      "adjClose": 517.14,
      "volume": 293700,
      "unadjustedVolume": 293700,
      "change": 4.45,
      "changePercent": 0.86576,
      "vwap": 517.65,
      "label": "November 03, 23",
      "changeOverTime": 0.0086576
    },
    {
      "date": "2023-11-02",
      "open": 509.51,
      "high": 514.23,
      "low": 506.96,
      "close": 511.09,
      "adjClose": 509.8,
      "volume": 478000,
      "unadjustedVolume": 478000,
      "change": 1.58,
      "changePercent": 0.3101,
      "vwap": 510.76,
      "label": "November 02, 23",
      "changeOverTime": 0.003101
    },
    {
      "date": "2023-11-01",
      "open": 508.72,
      "high": 511.9,
      "low": 504.66,
      "close": 509,
      "adjClose": 507.72,
      "volume": 327300,
      "unadjustedVolume": 327300,
      "change": 0.28,
      "changePercent": 0.0550401,
      "vwap": 508.52,
      "label": "November 01, 23",
      "changeOverTime": 0.000550401
    },
    {
      "date": "2023-10-31",
      "open": 502.97,
      "high": 508.84,
      "low": 502.49,
      "close": 507.12,
      "adjClose": 505.84,
      "volume": 349500,
      "unadjustedVolume": 349500,
      "change": 4.15,
      "changePercent": 0.8251,
      "vwap": 506.15,
      "label": "October 31, 23",
      "changeOverTime": 0.008251
    },
    {
      "date": "2023-10-30",
      "open": 500,
      "high": 505.03,
      "low": 496.29,
      "close": 502.81,
      "adjClose": 501.54,
      "volume": 302700,
      "unadjustedVolume": 302700,
      "change": 2.81,
      "changePercent": 0.562,
      "vwap": 501.38,
      "label": "October 30, 23",
      "changeOverTime": 0.00562
    },
    {
      "date": "2023-10-27",
      "open": 499.42,
      "high": 499.91,
      "low": 494.59,
      "close": 496.41,
      "adjClose": 495.16,
      "volume": 464600,
      "unadjustedVolume": 464600,
      "change": -3.01,
      "changePercent": -0.6027,
      "vwap": 496.97,
      "label": "October 27, 23",
      "changeOverTime": -0.006027
    },
    {
      "date": "2023-10-26",
      "open": 501.03,
      "high": 506.37,
      "low": 498.5,
      "close": 498.62,
      "adjClose": 497.36,
      "volume": 411500,
      "unadjustedVolume": 411500,
      "change": -2.41,
      "changePercent": -0.48101,
      "vwap": 501.16,
      "label": "October 26, 23",
      "changeOverTime": -0.0048101
    },
    {
      "date": "2023-10-25",
      "open": 503.83,
      "high": 508.17,
      "low": 500.72,
      "close": 501.51,
      "adjClose": 500.25,
      "volume": 387100,
      "unadjustedVolume": 387100,
      "change": -2.32,
      "changePercent": -0.46047,
      "vwap": 503.47,
      "label": "October 25, 23",
      "changeOverTime": -0.0046047
    },
    {
      "date": "2023-10-24",
      "open": 501.14,
      "high": 506.55,
      "low": 499.3,
      "close": 505.82,
      "adjClose": 504.55,
      "volume": 385200,
      "unadjustedVolume": 385200,
      "change": 4.68,
      "changePercent": 0.93387,
      "vwap": 503.89,
      "label": "October 24, 23",
      "changeOverTime": 0.0093387
    },
    {
      "date": "2023-10-23",
      "open": 498.88,
      "high": 503.65,
      "low": 498.88,
      "close": 499.48,
      "adjClose": 498.22,
      "volume": 273200,
      "unadjustedVolume": 273200,
      "change": 0.6,
      "changePercent": 0.12027,
      "vwap": 500.67,
      "label": "October 23, 23",
      "changeOverTime": 0.0012027
    },
    {
      "date": "2023-10-20",
      "open": 503.14,
      "high": 503.84,
      "low": 497.15,
      "close": 498.19,
      "adjClose": 496.94,
      "volume": 406600,
      "unadjustedVolume": 406600,
      "change": -4.95,
      "changePercent": -0.98382,
      "vwap": 499.73,
      "label": "October 20, 23",
      "changeOverTime": -0.0098382
    },
    {
      "date": "2023-10-19",
      "open": 508.8,
      "high": 510.15,
      "low": 500.78,
      "close": 502.82,
      "adjClose": 501.55,
      "volume": 312200,
      "unadjustedVolume": 312200,
      "change": -5.98,
      "changePercent": -1.18,
      "vwap": 504.58,
      "label": "October 19, 23",
      "changeOverTime": -0.0118
    },
    {
      "date": "2023-10-18",
      "open": 514.21,
      "high": 514.47,
      "low": 507.57,
      "close": 508.19,
      "adjClose": 506.91,
      "volume": 250600,
      "unadjustedVolume": 250600,
      "change": -6.02,
      "changePercent": -1.17,
      "vwap": 510.08,
      "label": "October 18, 23",
      "changeOverTime": -0.0117
    },
    {
      "date": "2023-10-17",
      "open": 516.68,
      "high": 516.68,
      "low": 511.2,
      "close": 514.27,
      "adjClose": 512.98,
      "volume": 327100,
      "unadjustedVolume": 327100,
      "change": -2.41,
      "changePercent": -0.46644,
      "vwap": 514.05,
      "label": "October 17, 23",
      "changeOverTime": -0.0046644
    },
    {
      "date": "2023-10-16",
      "open": 517.83,
      "high": 520.94,
      "low": 514.95,
      "close": 516.68,
      "adjClose": 515.38,
      "volume": 283800,
      "unadjustedVolume": 283800,
      "change": -1.15,
      "changePercent": -0.22208,
      "vwap": 517.52,
      "label": "October 16, 23",
      "changeOverTime": -0.0022208
    },
    {
      "date": "2023-10-13",
      "open": 517.6,
      "high": 518.79,
      "low": 510.97,
      "close": 512.63,
      "adjClose": 511.34,
      "volume": 262200,
      "unadjustedVolume": 262200,
      "change": -4.97,
      "changePercent": -0.9602,
      "vwap": 514.13,
      "label": "October 13, 23",
      "changeOverTime": -0.009602
    },
    {
      "date": "2023-10-12",
      "open": 519.18,
      "high": 525.37,
      "low": 511.26,
      "close": 514.99,
      "adjClose": 513.69,
      "volume": 509800,
      "unadjustedVolume": 509800,
      "change": -4.19,
      "changePercent": -0.80704,
      "vwap": 517.21,
      "label": "October 12, 23",
      "changeOverTime": -0.0080704
    },
    {
      "date": "2023-10-11",
      "open": 507.13,
      "high": 513.48,
      "low": 507.13,
      "close": 512.51,
      "adjClose": 511.22,
      "volume": 353700,
      "unadjustedVolume": 353700,
      "change": 5.38,
      "changePercent": 1.06,
      "vwap": 511.04,
      "label": "October 11, 23",
      "changeOverTime": 0.0106
    },
    {
      "date": "2023-10-10",
      "open": 502.62,
      "high": 509.65,
      "low": 498.99,
      "close": 506.64,
      "adjClose": 505.36,
      "volume": 498300,
      "unadjustedVolume": 498300,
      "change": 4.02,
      "changePercent": 0.79981,
      "vwap": 505.09,
      "label": "October 10, 23",
      "changeOverTime": 0.0079981
    },
    {
      "date": "2023-10-09",
      "open": 491.5,
      "high": 502.46,
      "low": 490.4,
      "close": 502.22,
      "adjClose": 500.96,
      "volume": 384000,
      "unadjustedVolume": 384000,
      "change": 10.72,
      "changePercent": 2.18,
      "vwap": 498.36,
      "label": "October 09, 23",
      "changeOverTime": 0.0218
    },
    {
      "date": "2023-10-06",
      "open": 480.03,
      "high": 495.37,
      "low": 479.99,
      "close": 493.26,
      "adjClose": 492.02,
      "volume": 613100,
      "unadjustedVolume": 613100,
      "change": 13.23,
      "changePercent": 2.76,
      "vwap": 489.54,
      "label": "October 06, 23",
      "changeOverTime": 0.0276
    },
    {
      "date": "2023-10-05",
      "open": 484,
      "high": 484.47,
      "low": 479.42,
      "close": 481.85,
      "adjClose": 480.64,
      "volume": 301700,
      "unadjustedVolume": 301700,
      "change": -2.15,
      "changePercent": -0.44421,
      "vwap": 481.91,
      "label": "October 05, 23",
      "changeOverTime": -0.0044421
    },
    {
      "date": "2023-10-04",
      "open": 482.28,
      "high": 486.68,
      "low": 479.93,
      "close": 483.94,
      "adjClose": 482.72,
      "volume": 346500,
      "unadjustedVolume": 346500,
      "change": 1.66,
      "changePercent": 0.3442,
      "vwap": 483.52,
      "label": "October 04, 23",
      "changeOverTime": 0.003442
    },
    {
      "date": "2023-10-03",
      "open": 481.88,
      "high": 486.39,
      "low": 478.9,
      "close": 480.87,
      "adjClose": 479.66,
      "volume": 486600,
      "unadjustedVolume": 486600,
      "change": -1.01,
      "changePercent": -0.2096,
      "vwap": 482.05,
      "label": "October 03, 23",
      "changeOverTime": -0.002096
    },
    {
      "date": "2023-10-02",
      "open": 480.8,
      "high": 485.7,
      "low": 478.76,
      "close": 484.87,
      "adjClose": 483.65,
      "volume": 499300,
      "unadjustedVolume": 499300,
      "change": 4.07,
      "changePercent": 0.84651,
      "vwap": 483.11,
      "label": "October 02, 23",
      "changeOverTime": 0.0084651
    },
    {
      "date": "2023-09-29",
      "open": 485.4,
      "high": 488.52,
      "low": 480.32,
      "close": 481.01,
      "adjClose": 479.8,
      "volume": 499800,
      "unadjustedVolume": 499800,
      "change": -4.39,
      "changePercent": -0.90441,
      "vwap": 483.28,
      "label": "September 29, 23",
      "changeOverTime": -0.0090441
    },
    {
      "date": "2023-09-28",
      "open": 481.19,
      "high": 488.97,
      "low": 480.17,
      "close": 483.89,
      "adjClose": 482.67,
      "volume": 565000,
      "unadjustedVolume": 565000,
      "change": 2.7,
      "changePercent": 0.56111,
      "vwap": 484.34,
      "label": "September 28, 23",
      "changeOverTime": 0.0056111
    },
    {
      "date": "2023-09-27",
      "open": 481.92,
      "high": 484.76,
      "low": 474.74,
      "close": 481.08,
      "adjClose": 479.87,
      "volume": 718500,
      "unadjustedVolume": 718500,
      "change": -0.84,
      "changePercent": -0.1743,
      "vwap": 480.19,
      "label": "September 27, 23",
      "changeOverTime": -0.001743
    },
    {
      "date": "2023-09-26",
      "open": 499.85,
      "high": 503.92,
      "low": 478.55,
      "close": 478.87,
      "adjClose": 477.66,
      "volume": 859300,
      "unadjustedVolume": 859300,
      "change": -20.98,
      "changePercent": -4.2,
      "vwap": 487.11,
      "label": "September 26, 23",
      "changeOverTime": -0.042
    },
    {
      "date": "2023-09-25",
      "open": 502.89,
      "high": 505.76,
      "low": 502,
      "close": 505.52,
      "adjClose": 504.25,
      "volume": 317500,
      "unadjustedVolume": 317500,
      "change": 2.63,
      "changePercent": 0.52298,
      "vwap": 504.43,
      "label": "September 25, 23",
      "changeOverTime": 0.0052298
    },
    {
      "date": "2023-09-22",
      "open": 504.93,
      "high": 509.99,
      "low": 504.2,
      "close": 504.75,
      "adjClose": 503.48,
      "volume": 391400,
      "unadjustedVolume": 391400,
      "change": -0.18,
      "changePercent": -0.03564851,
      "vwap": 506.31,
      "label": "September 22, 23",
      "changeOverTime": -0.0003564851
    },
    {
      "date": "2023-09-21",
      "open": 512.9,
      "high": 512.97,
      "low": 504.35,
      "close": 504.43,
      "adjClose": 503.16,
      "volume": 366300,
      "unadjustedVolume": 366300,
      "change": -8.47,
      "changePercent": -1.65,
      "vwap": 507.25,
      "label": "September 21, 23",
      "changeOverTime": -0.0165
    },
    {
      "date": "2023-09-20",
      "open": 517.52,
      "high": 522.29,
      "low": 514.26,
      "close": 514.53,
      "adjClose": 513.23,
      "volume": 223900,
      "unadjustedVolume": 223900,
      "change": -2.99,
      "changePercent": -0.57776,
      "vwap": 517.03,
      "label": "September 20, 23",
      "changeOverTime": -0.0057776
    },
    {
      "date": "2023-09-19",
      "open": 514.14,
      "high": 516.17,
      "low": 511.54,
      "close": 515.24,
      "adjClose": 513.94,
      "volume": 272400,
      "unadjustedVolume": 272400,
      "change": 1.1,
      "changePercent": 0.21395,
      "vwap": 514.32,
      "label": "September 19, 23",
      "changeOverTime": 0.0021395
    },
    {
      "date": "2023-09-18",
      "open": 514.44,
      "high": 517.47,
      "low": 513.66,
      "close": 514.73,
      "adjClose": 513.43,
      "volume": 263900,
      "unadjustedVolume": 263900,
      "change": 0.29,
      "changePercent": 0.05637198,
      "vwap": 515.29,
      "label": "September 18, 23",
      "changeOverTime": 0.0005637198
    },
    {
      "date": "2023-09-15",
      "open": 524.35,
      "high": 524.76,
      "low": 514.67,
      "close": 515.08,
      "adjClose": 513.78,
      "volume": 841800,
      "unadjustedVolume": 841800,
      "change": -9.27,
      "changePercent": -1.77,
      "vwap": 518.17,
      "label": "September 15, 23",
      "changeOverTime": -0.0177
    },
    {
      "date": "2023-09-14",
      "open": 518.06,
      "high": 524.56,
      "low": 517.87,
      "close": 523.38,
      "adjClose": 522.06,
      "volume": 460400,
      "unadjustedVolume": 460400,
      "change": 5.32,
      "changePercent": 1.03,
      "vwap": 521.94,
      "label": "September 14, 23",
      "changeOverTime": 0.0103
    },
    {
      "date": "2023-09-13",
      "open": 511.5,
      "high": 515.15,
      "low": 507.75,
      "close": 514.79,
      "adjClose": 513.49,
      "volume": 343900,
      "unadjustedVolume": 343900,
      "change": 3.29,
      "changePercent": 0.64321,
      "vwap": 512.56,
      "label": "September 13, 23",
      "changeOverTime": 0.0064321
    },
    {
      "date": "2023-09-12",
      "open": 503.16,
      "high": 512.14,
      "low": 500,
      "close": 511.79,
      "adjClose": 510.5,
      "volume": 456800,
      "unadjustedVolume": 456800,
      "change": 8.63,
      "changePercent": 1.72,
      "vwap": 507.98,
      "label": "September 12, 23",
      "changeOverTime": 0.0172
    },
    {
      "date": "2023-09-11",
      "open": 494.8,
      "high": 498.22,
      "low": 494.69,
      "close": 497.85,
      "adjClose": 496.6,
      "volume": 355800,
      "unadjustedVolume": 355800,
      "change": 3.05,
      "changePercent": 0.61641,
      "vwap": 496.92,
      "label": "September 11, 23",
      "changeOverTime": 0.0061641
    },
    {
      "date": "2023-09-08",
      "open": 498.83,
      "high": 499.74,
      "low": 494.26,
      "close": 495.13,
      "adjClose": 493.88,
      "volume": 245500,
      "unadjustedVolume": 245500,
      "change": -3.7,
      "changePercent": -0.74174,
      "vwap": 496.38,
      "label": "September 08, 23",
      "changeOverTime": -0.0074174
    },
    {
      "date": "2023-09-07",
      "open": 495.92,
      "high": 499.42,
      "low": 493.8,
      "close": 497.5,
      "adjClose": 496.25,
      "volume": 344200,
      "unadjustedVolume": 344200,
      "change": 1.58,
      "changePercent": 0.3186,
      "vwap": 496.91,
      "label": "September 07, 23",
      "changeOverTime": 0.003186
    },
    {
      "date": "2023-09-06",
      "open": 495.52,
      "high": 499.11,
      "low": 494.22,
      "close": 495.73,
      "adjClose": 494.48,
      "volume": 223600,
      "unadjustedVolume": 223600,
      "change": 0.21,
      "changePercent": 0.04237972,
      "vwap": 496.35,
      "label": "September 06, 23",
      "changeOverTime": 0.0004237972
    },
    {
      "date": "2023-09-05",
      "open": 503.34,
      "high": 504.6,
      "low": 496.55,
      "close": 496.74,
      "adjClose": 495.49,
      "volume": 238400,
      "unadjustedVolume": 238400,
      "change": -6.6,
      "changePercent": -1.31,
      "vwap": 499.3,
      "label": "September 05, 23",
      "changeOverTime": -0.0131
    },
    {
      "date": "2023-09-01",
      "open": 508.54,
      "high": 508.54,
      "low": 503.22,
      "close": 505.26,
      "adjClose": 503.99,
      "volume": 173500,
      "unadjustedVolume": 173500,
      "change": -3.28,
      "changePercent": -0.64498,
      "vwap": 505.67,
      "label": "September 01, 23",
      "changeOverTime": -0.0064498
    },
    {
      "date": "2023-08-31",
      "open": 504.53,
      "high": 507.77,
      "low": 504.02,
      "close": 504.17,
      "adjClose": 502.9,
      "volume": 351600,
      "unadjustedVolume": 351600,
      "change": -0.36,
      "changePercent": -0.07135354,
      "vwap": 505.32,
      "label": "August 31, 23",
      "changeOverTime": -0.0007135354
    },
    {
      "date": "2023-08-30",
      "open": 503.09,
      "high": 507.26,
      "low": 503.09,
      "close": 505.99,
      "adjClose": 504.72,
      "volume": 383100,
      "unadjustedVolume": 383100,
      "change": 2.9,
      "changePercent": 0.57644,
      "vwap": 505.45,
      "label": "August 30, 23",
      "changeOverTime": 0.0057644
    },
    {
      "date": "2023-08-29",
      "open": 498,
      "high": 502.99,
      "low": 497.31,
      "close": 502.34,
      "adjClose": 501.08,
      "volume": 263600,
      "unadjustedVolume": 263600,
      "change": 4.34,
      "changePercent": 0.87149,
      "vwap": 500.88,
      "label": "August 29, 23",
      "changeOverTime": 0.0087149
    },
    {
      "date": "2023-08-28",
      "open": 496.64,
      "high": 500.45,
      "low": 495.7,
      "close": 499.09,
      "adjClose": 497.83,
      "volume": 314300,
      "unadjustedVolume": 314300,
      "change": 2.45,
      "changePercent": 0.49332,
      "vwap": 498.41,
      "label": "August 28, 23",
      "changeOverTime": 0.0049332
    },
    {
      "date": "2023-08-25",
      "open": 489.6,
      "high": 497.18,
      "low": 489,
      "close": 496.01,
      "adjClose": 494.76,
      "volume": 287300,
      "unadjustedVolume": 287300,
      "change": 6.41,
      "changePercent": 1.31,
      "vwap": 494.06,
      "label": "August 25, 23",
      "changeOverTime": 0.0131
    },
    {
      "date": "2023-08-24",
      "open": 491.92,
      "high": 495.97,
      "low": 487.45,
      "close": 487.9,
      "adjClose": 486.67,
      "volume": 252100,
      "unadjustedVolume": 252100,
      "change": -4.02,
      "changePercent": -0.81721,
      "vwap": 490.44,
      "label": "August 24, 23",
      "changeOverTime": -0.0081721
    },
    {
      "date": "2023-08-23",
      "open": 488.6,
      "high": 491.75,
      "low": 486.23,
      "close": 491.22,
      "adjClose": 489.98,
      "volume": 272900,
      "unadjustedVolume": 272900,
      "change": 2.62,
      "changePercent": 0.53623,
      "vwap": 489.73,
      "label": "August 23, 23",
      "changeOverTime": 0.0053623
    },
    {
      "date": "2023-08-22",
      "open": 485.41,
      "high": 487.19,
      "low": 484.14,
      "close": 485.61,
      "adjClose": 484.39,
      "volume": 201400,
      "unadjustedVolume": 201400,
      "change": 0.2,
      "changePercent": 0.04120228,
      "vwap": 485.65,
      "label": "August 22, 23",
      "changeOverTime": 0.0004120228
    },
    {
      "date": "2023-08-21",
      "open": 485.59,
      "high": 487.92,
      "low": 482.46,
      "close": 486.02,
      "adjClose": 484.8,
      "volume": 248700,
      "unadjustedVolume": 248700,
      "change": 0.43,
      "changePercent": 0.08855207,
      "vwap": 485.47,
      "label": "August 21, 23",
      "changeOverTime": 0.0008855207
    },
    {
      "date": "2023-08-18",
      "open": 483.51,
      "high": 487.38,
      "low": 481.49,
      "close": 485.44,
      "adjClose": 484.22,
      "volume": 645100,
      "unadjustedVolume": 645100,
      "change": 1.93,
      "changePercent": 0.39916,
      "vwap": 484.77,
      "label": "August 18, 23",
      "changeOverTime": 0.0039916
    },
    {
      "date": "2023-08-17",
      "open": 489.71,
      "high": 492.35,
      "low": 483.54,
      "close": 483.92,
      "adjClose": 482.7,
      "volume": 370500,
      "unadjustedVolume": 370500,
      "change": -5.79,
      "changePercent": -1.18,
      "vwap": 486.6,
      "label": "August 17, 23",
      "changeOverTime": -0.0118
    },
    {
      "date": "2023-08-16",
      "open": 489.82,
      "high": 497.07,
      "low": 489.21,
      "close": 490.27,
      "adjClose": 489.04,
      "volume": 348200,
      "unadjustedVolume": 348200,
      "change": 0.45,
      "changePercent": 0.09187048,
      "vwap": 492.18,
      "label": "August 16, 23",
      "changeOverTime": 0.0009187048
    },
    {
      "date": "2023-08-15",
      "open": 490.31,
      "high": 491.88,
      "low": 487.99,
      "close": 488.66,
      "adjClose": 487.43,
      "volume": 244800,
      "unadjustedVolume": 244800,
      "change": -1.65,
      "changePercent": -0.33652,
      "vwap": 489.51,
      "label": "August 15, 23",
      "changeOverTime": -0.0033652
    },
    {
      "date": "2023-08-14",
      "open": 489.18,
      "high": 494.05,
      "low": 488.01,
      "close": 493.45,
      "adjClose": 492.21,
      "volume": 280700,
      "unadjustedVolume": 280700,
      "change": 4.27,
      "changePercent": 0.87289,
      "vwap": 491.84,
      "label": "August 14, 23",
      "changeOverTime": 0.0087289
    },
    {
      "date": "2023-08-11",
      "open": 490,
      "high": 491.85,
      "low": 488.42,
      "close": 490.01,
      "adjClose": 487.43,
      "volume": 272500,
      "unadjustedVolume": 272500,
      "change": 0.01,
      "changePercent": 0.00204082,
      "vwap": 490.09,
      "label": "August 11, 23",
      "changeOverTime": 0.0000204082
    },
    {
      "date": "2023-08-10",
      "open": 492.84,
      "high": 497.2,
      "low": 489.15,
      "close": 490.16,
      "adjClose": 487.58,
      "volume": 228600,
      "unadjustedVolume": 228600,
      "change": -2.68,
      "changePercent": -0.54379,
      "vwap": 492.17,
      "label": "August 10, 23",
      "changeOverTime": -0.0054379
    },
    {
      "date": "2023-08-09",
      "open": 490.65,
      "high": 494.8,
      "low": 490.65,
      "close": 492.17,
      "adjClose": 489.58,
      "volume": 287900,
      "unadjustedVolume": 287900,
      "change": 1.52,
      "changePercent": 0.30979,
      "vwap": 492.54,
      "label": "August 09, 23",
      "changeOverTime": 0.0030979
    },
    {
      "date": "2023-08-08",
      "open": 492.8,
      "high": 494.5,
      "low": 486.7,
      "close": 490.71,
      "adjClose": 488.13,
      "volume": 317400,
      "unadjustedVolume": 317400,
      "change": -2.09,
      "changePercent": -0.42411,
      "vwap": 490.64,
      "label": "August 08, 23",
      "changeOverTime": -0.0042411
    },
    {
      "date": "2023-08-07",
      "open": 493.01,
      "high": 497,
      "low": 491.56,
      "close": 494.39,
      "adjClose": 491.79,
      "volume": 289600,
      "unadjustedVolume": 289600,
      "change": 1.38,
      "changePercent": 0.27991,
      "vwap": 494.32,
      "label": "August 07, 23",
      "changeOverTime": 0.0027991
    },
    {
      "date": "2023-08-04",
      "open": 498.63,
      "high": 498.63,
      "low": 489.59,
      "close": 490.09,
      "adjClose": 487.51,
      "volume": 309800,
      "unadjustedVolume": 309800,
      "change": -8.54,
      "changePercent": -1.71,
      "vwap": 492.77,
      "label": "August 04, 23",
      "changeOverTime": -0.0171
    },
    {
      "date": "2023-08-03",
      "open": 497.77,
      "high": 500.2,
      "low": 495.85,
      "close": 496.91,
      "adjClose": 494.29,
      "volume": 274600,
      "unadjustedVolume": 274600,
      "change": -0.86,
      "changePercent": -0.17277,
      "vwap": 497.65,
      "label": "August 03, 23",
      "changeOverTime": -0.0017277
    },
    {
      "date": "2023-08-02",
      "open": 497.97,
      "high": 502.02,
      "low": 497.38,
      "close": 499.56,
      "adjClose": 496.93,
      "volume": 384800,
      "unadjustedVolume": 384800,
      "change": 1.59,
      "changePercent": 0.3193,
      "vwap": 499.65,
      "label": "August 02, 23",
      "changeOverTime": 0.003193
    },
    {
      "date": "2023-08-01",
      "open": 502.64,
      "high": 505.79,
      "low": 500,
      "close": 503.75,
      "adjClose": 501.1,
      "volume": 371700,
      "unadjustedVolume": 371700,
      "change": 1.11,
      "changePercent": 0.22083,
      "vwap": 503.18,
      "label": "August 01, 23",
      "changeOverTime": 0.0022083
    },
    {
      "date": "2023-07-31",
      "open": 503.93,
      "high": 504.13,
      "low": 500.21,
      "close": 502.04,
      "adjClose": 499.4,
      "volume": 442300,
      "unadjustedVolume": 442300,
      "change": -1.89,
      "changePercent": -0.37505,
      "vwap": 502.13,
      "label": "July 31, 23",
      "changeOverTime": -0.0037505
    },
    {
      "date": "2023-07-28",
      "open": 509.5,
      "high": 509.5,
      "low": 500.91,
      "close": 502.64,
      "adjClose": 499.99,
      "volume": 442300,
      "unadjustedVolume": 442300,
      "change": -6.86,
      "changePercent": -1.35,
      "vwap": 504.35,
      "label": "July 28, 23",
      "changeOverTime": -0.0135
    },
    {
      "date": "2023-07-27",
      "open": 516.26,
      "high": 517.94,
      "low": 504.19,
      "close": 504.55,
      "adjClose": 501.89,
      "volume": 533500,
      "unadjustedVolume": 533500,
      "change": -11.71,
      "changePercent": -2.27,
      "vwap": 508.89,
      "label": "July 27, 23",
      "changeOverTime": -0.0227
    },
    {
      "date": "2023-07-26",
      "open": 515.01,
      "high": 518.71,
      "low": 513.05,
      "close": 516.52,
      "adjClose": 513.8,
      "volume": 312400,
      "unadjustedVolume": 312400,
      "change": 1.51,
      "changePercent": 0.2932,
      "vwap": 516.09,
      "label": "July 26, 23",
      "changeOverTime": 0.002932
    },
    {
      "date": "2023-07-25",
      "open": 509.86,
      "high": 517.26,
      "low": 508.04,
      "close": 516.45,
      "adjClose": 513.73,
      "volume": 596500,
      "unadjustedVolume": 596500,
      "change": 6.59,
      "changePercent": 1.29,
      "vwap": 513.92,
      "label": "July 25, 23",
      "changeOverTime": 0.0129
    },
    {
      "date": "2023-07-24",
      "open": 504.88,
      "high": 511.4,
      "low": 504.35,
      "close": 510.57,
      "adjClose": 507.88,
      "volume": 467300,
      "unadjustedVolume": 467300,
      "change": 5.69,
      "changePercent": 1.13,
      "vwap": 508.77,
      "label": "July 24, 23",
      "changeOverTime": 0.0113
    },
    {
      "date": "2023-07-21",
      "open": 510.98,
      "high": 514.3,
      "low": 507.08,
      "close": 507.42,
      "adjClose": 504.75,
      "volume": 1827200,
      "unadjustedVolume": 1827200,
      "change": -3.56,
      "changePercent": -0.6967,
      "vwap": 509.6,
      "label": "July 21, 23",
      "changeOverTime": -0.006967
    },
    {
      "date": "2023-07-20",
      "open": 506,
      "high": 509.81,
      "low": 503.29,
      "close": 507.08,
      "adjClose": 504.41,
      "volume": 480300,
      "unadjustedVolume": 480300,
      "change": 1.08,
      "changePercent": 0.21344,
      "vwap": 506.73,
      "label": "July 20, 23",
      "changeOverTime": 0.0021344
    },
    {
      "date": "2023-07-19",
      "open": 501.59,
      "high": 504.38,
      "low": 497.57,
      "close": 504.06,
      "adjClose": 501.41,
      "volume": 572000,
      "unadjustedVolume": 572000,
      "change": 2.47,
      "changePercent": 0.49243,
      "vwap": 502,
      "label": "July 19, 23",
      "changeOverTime": 0.0049243
    },
    {
      "date": "2023-07-18",
      "open": 503.49,
      "high": 506.2,
      "low": 501.27,
      "close": 503.73,
      "adjClose": 501.08,
      "volume": 450600,
      "unadjustedVolume": 450600,
      "change": 0.24,
      "changePercent": 0.04766728,
      "vwap": 503.73,
      "label": "July 18, 23",
      "changeOverTime": 0.0004766728
    },
    {
      "date": "2023-07-17",
      "open": 496.75,
      "high": 505,
      "low": 492.9,
      "close": 503.67,
      "adjClose": 501.02,
      "volume": 433600,
      "unadjustedVolume": 433600,
      "change": 6.92,
      "changePercent": 1.39,
      "vwap": 500.52,
      "label": "July 17, 23",
      "changeOverTime": 0.0139
    },
    {
      "date": "2023-07-14",
      "open": 494.2,
      "high": 498.34,
      "low": 492.3,
      "close": 496.36,
      "adjClose": 493.75,
      "volume": 470300,
      "unadjustedVolume": 470300,
      "change": 2.16,
      "changePercent": 0.43707,
      "vwap": 495.67,
      "label": "July 14, 23",
      "changeOverTime": 0.0043707
    },
    {
      "date": "2023-07-13",
      "open": 489.6,
      "high": 498.74,
      "low": 485.42,
      "close": 494.48,
      "adjClose": 491.88,
      "volume": 717100,
      "unadjustedVolume": 717100,
      "change": 4.88,
      "changePercent": 0.99673,
      "vwap": 492.88,
      "label": "July 13, 23",
      "changeOverTime": 0.0099673
    },
    {
      "date": "2023-07-12",
      "open": 495.45,
      "high": 496.54,
      "low": 491.36,
      "close": 493.05,
      "adjClose": 490.45,
      "volume": 450400,
      "unadjustedVolume": 450400,
      "change": -2.4,
      "changePercent": -0.48441,
      "vwap": 493.65,
      "label": "July 12, 23",
      "changeOverTime": -0.0048441
    },
    {
      "date": "2023-07-11",
      "open": 489.84,
      "high": 494.46,
      "low": 489.84,
      "close": 492.75,
      "adjClose": 490.16,
      "volume": 510500,
      "unadjustedVolume": 510500,
      "change": 2.91,
      "changePercent": 0.59407,
      "vwap": 492.35,
      "label": "July 11, 23",
      "changeOverTime": 0.0059407
    },
    {
      "date": "2023-07-10",
      "open": 482.4,
      "high": 493.81,
      "low": 481.02,
      "close": 489.49,
      "adjClose": 486.91,
      "volume": 714000,
      "unadjustedVolume": 714000,
      "change": 7.09,
      "changePercent": 1.47,
      "vwap": 488.11,
      "label": "July 10, 23",
      "changeOverTime": 0.0147
    },
    {
      "date": "2023-07-07",
      "open": 485.85,
      "high": 486.04,
      "low": 479.88,
      "close": 480.24,
      "adjClose": 477.71,
      "volume": 450100,
      "unadjustedVolume": 450100,
      "change": -5.61,
      "changePercent": -1.15,
      "vwap": 482.05,
      "label": "July 07, 23",
      "changeOverTime": -0.0115
    },
    {
      "date": "2023-07-06",
      "open": 482.85,
      "high": 487.44,
      "low": 480.41,
      "close": 486.78,
      "adjClose": 484.22,
      "volume": 383700,
      "unadjustedVolume": 383700,
      "change": 3.93,
      "changePercent": 0.81392,
      "vwap": 484.88,
      "label": "July 06, 23",
      "changeOverTime": 0.0081392
    },
    {
      "date": "2023-07-05",
      "open": 485.66,
      "high": 488.04,
      "low": 480.69,
      "close": 486.76,
      "adjClose": 484.2,
      "volume": 413600,
      "unadjustedVolume": 413600,
      "change": 1.1,
      "changePercent": 0.2265,
      "vwap": 485.16,
      "label": "July 05, 23",
      "changeOverTime": 0.002265
    },
    {
      "date": "2023-07-03",
      "open": 490.96,
      "high": 493.54,
      "low": 479.99,
      "close": 487.43,
      "adjClose": 484.86,
      "volume": 270400,
      "unadjustedVolume": 270400,
      "change": -3.53,
      "changePercent": -0.719,
      "vwap": 486.99,
      "label": "July 03, 23",
      "changeOverTime": -0.00719
    },
    {
      "date": "2023-06-30",
      "open": 493.99,
      "high": 497.97,
      "low": 493.96,
      "close": 497.08,
      "adjClose": 494.46,
      "volume": 459300,
      "unadjustedVolume": 459300,
      "change": 3.09,
      "changePercent": 0.62552,
      "vwap": 496.34,
      "label": "June 30, 23",
      "changeOverTime": 0.0062552
    },
    {
      "date": "2023-06-29",
      "open": 489.17,
      "high": 490.05,
      "low": 486.54,
      "close": 490.03,
      "adjClose": 487.45,
      "volume": 272200,
      "unadjustedVolume": 272200,
      "change": 0.86,
      "changePercent": 0.17581,
      "vwap": 488.87,
      "label": "June 29, 23",
      "changeOverTime": 0.0017581
    },
    {
      "date": "2023-06-28",
      "open": 490.9,
      "high": 490.93,
      "low": 487.37,
      "close": 489.34,
      "adjClose": 486.76,
      "volume": 305000,
      "unadjustedVolume": 305000,
      "change": -1.56,
      "changePercent": -0.31778,
      "vwap": 489.21,
      "label": "June 28, 23",
      "changeOverTime": -0.0031778
    },
    {
      "date": "2023-06-27",
      "open": 486.35,
      "high": 491.68,
      "low": 486.35,
      "close": 491.19,
      "adjClose": 488.6,
      "volume": 287700,
      "unadjustedVolume": 287700,
      "change": 4.84,
      "changePercent": 0.99517,
      "vwap": 489.74,
      "label": "June 27, 23",
      "changeOverTime": 0.0099517
    },
    {
      "date": "2023-06-26",
      "open": 481.61,
      "high": 488.34,
      "low": 480.7,
      "close": 485.37,
      "adjClose": 482.81,
      "volume": 279400,
      "unadjustedVolume": 279400,
      "change": 3.76,
      "changePercent": 0.78071,
      "vwap": 484.8,
      "label": "June 26, 23",
      "changeOverTime": 0.0078071
    },
    {
      "date": "2023-06-23",
      "open": 482.49,
      "high": 485.17,
      "low": 478.28,
      "close": 482.59,
      "adjClose": 480.05,
      "volume": 540200,
      "unadjustedVolume": 540200,
      "change": 0.1,
      "changePercent": 0.02072582,
      "vwap": 482.01,
      "label": "June 23, 23",
      "changeOverTime": 0.0002072582
    },
    {
      "date": "2023-06-22",
      "open": 487.12,
      "high": 488.01,
      "low": 484.6,
      "close": 487.27,
      "adjClose": 484.7,
      "volume": 241100,
      "unadjustedVolume": 241100,
      "change": 0.15,
      "changePercent": 0.03079323,
      "vwap": 486.63,
      "label": "June 22, 23",
      "changeOverTime": 0.0003079323
    },
    {
      "date": "2023-06-21",
      "open": 482.88,
      "high": 490.16,
      "low": 480.93,
      "close": 486.5,
      "adjClose": 483.94,
      "volume": 471200,
      "unadjustedVolume": 471200,
      "change": 3.62,
      "changePercent": 0.74967,
      "vwap": 485.86,
      "label": "June 21, 23",
      "changeOverTime": 0.0074967
    },
    {
      "date": "2023-06-20",
      "open": 488.24,
      "high": 489.11,
      "low": 483.3,
      "close": 484.44,
      "adjClose": 481.89,
      "volume": 398100,
      "unadjustedVolume": 398100,
      "change": -3.8,
      "changePercent": -0.77831,
      "vwap": 485.62,
      "label": "June 20, 23",
      "changeOverTime": -0.0077831
    },
    {
      "date": "2023-06-16",
      "open": 497.7,
      "high": 497.7,
      "low": 489.54,
      "close": 491.36,
      "adjClose": 488.77,
      "volume": 626000,
      "unadjustedVolume": 626000,
      "change": -6.34,
      "changePercent": -1.27,
      "vwap": 492.87,
      "label": "June 16, 23",
      "changeOverTime": -0.0127
    },
    {
      "date": "2023-06-15",
      "open": 486,
      "high": 494.29,
      "low": 484.96,
      "close": 492.38,
      "adjClose": 489.79,
      "volume": 290100,
      "unadjustedVolume": 290100,
      "change": 6.38,
      "changePercent": 1.31,
      "vwap": 490.54,
      "label": "June 15, 23",
      "changeOverTime": 0.0131
    },
    {
      "date": "2023-06-14",
      "open": 483.82,
      "high": 487.4,
      "low": 482.68,
      "close": 486.09,
      "adjClose": 483.53,
      "volume": 270300,
      "unadjustedVolume": 270300,
      "change": 2.27,
      "changePercent": 0.46918,
      "vwap": 485.39,
      "label": "June 14, 23",
      "changeOverTime": 0.0046918
    },
    {
      "date": "2023-06-13",
      "open": 485.59,
      "high": 485.71,
      "low": 481.53,
      "close": 483.27,
      "adjClose": 480.73,
      "volume": 311200,
      "unadjustedVolume": 311200,
      "change": -2.32,
      "changePercent": -0.47777,
      "vwap": 483.5,
      "label": "June 13, 23",
      "changeOverTime": -0.0047777
    },
    {
      "date": "2023-06-12",
      "open": 480.43,
      "high": 485.48,
      "low": 479.56,
      "close": 484.53,
      "adjClose": 481.98,
      "volume": 316200,
      "unadjustedVolume": 316200,
      "change": 4.1,
      "changePercent": 0.8534,
      "vwap": 483.19,
      "label": "June 12, 23",
      "changeOverTime": 0.008534
    },
    {
      "date": "2023-06-09",
      "open": 481.14,
      "high": 482.7,
      "low": 477.54,
      "close": 480.43,
      "adjClose": 477.9,
      "volume": 313500,
      "unadjustedVolume": 313500,
      "change": -0.71,
      "changePercent": -0.14757,
      "vwap": 480.22,
      "label": "June 09, 23",
      "changeOverTime": -0.0014757
    },
    {
      "date": "2023-06-08",
      "open": 475.47,
      "high": 483.74,
      "low": 475,
      "close": 483.15,
      "adjClose": 480.61,
      "volume": 275700,
      "unadjustedVolume": 275700,
      "change": 7.68,
      "changePercent": 1.62,
      "vwap": 480.63,
      "label": "June 08, 23",
      "changeOverTime": 0.0162
    }
  ]
}