[{'high': 2529.22998046875, 'low': 2520.39990234375, 'pbdate': 20171002, 'adjusted': 2529.1201171875, 'volume': 3199730000, 'open': 2521.19995117188, 'name': '^GSPC', 'close': 2529.1201171875}, {'high': 2535.1298828125, 'low': 2528.85009765625, 'pbdate': 20171003, 'adjusted': 2534.580078125, 'volume': 3068850000, 'open': 2530.34008789062, 'name': '^GSPC', 'close': 2534.580078125}, {'high': 2540.53002929688, 'low': 2531.80004882812, 'pbdate': 20171004, 'adjusted': 2537.73999023438, 'volume': 3017120000, 'open': 2533.47998046875, 'name': '^GSPC', 'close': 2537.73999023438}, {'high': 2552.51000976562, 'low': 2540.02001953125, 'pbdate': 20171005, 'adjusted': 2552.07006835938, 'volume': 3045120000, 'open': 2540.86010742188, 'name': '^GSPC', 'close': 2552.07006835938}, {'high': 2549.40991210938, 'low': 2543.7900390625, 'pbdate': 20171006, 'adjusted': 2549.330078125, 'volume': 2884570000, 'open': 2547.43994140625, 'name': '^GSPC', 'close': 2549.330078125}, {'high': 2551.82006835938, 'low': 2541.60009765625, 'pbdate': 20171009, 'adjusted': 2544.72998046875, 'volume': 2483970000, 'open': 2551.38989257812, 'name': '^GSPC', 'close': 2544.72998046875}, {'high': 2555.22998046875, 'low': 2544.86010742188, 'pbdate': 20171010, 'adjusted': 2550.63989257812, 'volume': 2960500000, 'open': 2549.98999023438, 'name': '^GSPC', 'close': 2550.63989257812}, {'high': 2555.23999023438, 'low': 2547.94995117188, 'pbdate': 20171011, 'adjusted': 2555.23999023438, 'volume': 2976090000, 'open': 2550.6201171875, 'name': '^GSPC', 'close': 2555.23999023438}, {'high': 2555.330078125, 'low': 2548.31005859375, 'pbdate': 20171012, 'adjusted': 2550.92993164062, 'volume': 3151510000, 'open': 2552.8798828125, 'name': '^GSPC', 'close': 2550.92993164062}, {'high': 2557.64990234375, 'low': 2552.09008789062, 'pbdate': 20171013, 'adjusted': 2553.169921875, 'volume': 3149440000, 'open': 2555.65991210938, 'name': '^GSPC', 'close': 2553.169921875}, {'high': 2559.46997070312, 'low': 2552.63989257812, 'pbdate': 20171016, 'adjusted': 2557.63989257812, 'volume': 2916020000, 'open': 2555.57006835938, 'name': '^GSPC', 'close': 2557.63989257812}, {'high': 2559.7099609375, 'low': 2554.68994140625, 'pbdate': 20171017, 'adjusted': 2559.36010742188, 'volume': 2889390000, 'open': 2557.169921875, 'name': '^GSPC', 'close': 2559.36010742188}, {'high': 2564.11010742188, 'low': 2559.669921875, 'pbdate': 20171018, 'adjusted': 2561.26000976562, 'volume': 2998090000, 'open': 2562.8701171875, 'name': '^GSPC', 'close': 2561.26000976562}, {'high': 2562.36010742188, 'low': 2547.919921875, 'pbdate': 20171019, 'adjusted': 2562.10009765625, 'volume': 2990710000, 'open': 2553.38989257812, 'name': '^GSPC', 'close': 2562.10009765625}, {'high': 2575.43994140625, 'low': 2567.56005859375, 'pbdate': 20171020, 'adjusted': 2575.2099609375, 'volume': 3384650000, 'open': 2567.56005859375, 'name': '^GSPC', 'close': 2575.2099609375}, {'high': 2578.2900390625, 'low': 2564.330078125, 'pbdate': 20171023, 'adjusted': 2564.97998046875, 'volume': 3211710000, 'open': 2578.080078125, 'name': '^GSPC', 'close': 2564.97998046875}, {'high': 2572.17993164062, 'low': 2565.580078125, 'pbdate': 20171024, 'adjusted': 2569.1298828125, 'volume': 3427330000, 'open': 2568.65991210938, 'name': '^GSPC', 'close': 2569.1298828125}, {'high': 2567.39990234375, 'low': 2544.0, 'pbdate': 20171025, 'adjusted': 2557.14990234375, 'volume': 3874510000, 'open': 2566.52001953125, 'name': '^GSPC', 'close': 2557.14990234375}, {'high': 2567.07006835938, 'low': 2559.80004882812, 'pbdate': 20171026, 'adjusted': 2560.39990234375, 'volume': 3869050000, 'open': 2560.080078125, 'name': '^GSPC', 'close': 2560.39990234375}, {'high': 2582.97998046875, 'low': 2565.93994140625, 'pbdate': 20171027, 'adjusted': 2581.07006835938, 'volume': 3887110000, 'open': 2570.26000976562, 'name': '^GSPC', 'close': 2581.07006835938}, {'high': 2580.03002929688, 'low': 2568.25, 'pbdate': 20171030, 'adjusted': 2572.830078125, 'volume': 3658870000, 'open': 2577.75, 'name': '^GSPC', 'close': 2572.830078125}, {'high': 2578.2900390625, 'low': 2572.14990234375, 'pbdate': 20171031, 'adjusted': 2575.26000976562, 'volume': 3827230000, 'open': 2575.98999023438, 'name': '^GSPC', 'close': 2575.26000976562}, {'high': 2588.39990234375, 'low': 2574.919921875, 'pbdate': 20171101, 'adjusted': 2579.36010742188, 'volume': 3813180000, 'open': 2583.2099609375, 'name': '^GSPC', 'close': 2579.36010742188}, {'high': 2581.11010742188, 'low': 2566.169921875, 'pbdate': 20171102, 'adjusted': 2579.85009765625, 'volume': 4048270000, 'open': 2579.4599609375, 'name': '^GSPC', 'close': 2579.85009765625}, {'high': 2588.419921875, 'low': 2576.77001953125, 'pbdate': 20171103, 'adjusted': 2587.84008789062, 'volume': 3567710000, 'open': 2581.92993164062, 'name': '^GSPC', 'close': 2587.84008789062}, {'high': 2593.3798828125, 'low': 2585.65991210938, 'pbdate': 20171106, 'adjusted': 2591.1298828125, 'volume': 3539080000, 'open': 2587.46997070312, 'name': '^GSPC', 'close': 2591.1298828125}, {'high': 2597.02001953125, 'low': 2584.35009765625, 'pbdate': 20171107, 'adjusted': 2590.63989257812, 'volume': 3809650000, 'open': 2592.11010742188, 'name': '^GSPC', 'close': 2590.63989257812}, {'high': 2595.46997070312, 'low': 2585.02001953125, 'pbdate': 20171108, 'adjusted': 2594.3798828125, 'volume': 3899360000, 'open': 2588.7099609375, 'name': '^GSPC', 'close': 2594.3798828125}, {'high': 2586.5, 'low': 2566.330078125, 'pbdate': 20171109, 'adjusted': 2584.6201171875, 'volume': 3831610000, 'open': 2584.0, 'name': '^GSPC', 'close': 2584.6201171875}, {'high': 2583.81005859375, 'low': 2575.57006835938, 'pbdate': 20171110, 'adjusted': 2582.30004882812, 'volume': 3486910000, 'open': 2580.17993164062, 'name': '^GSPC', 'close': 2582.30004882812}, {'high': 2587.65991210938, 'low': 2574.47998046875, 'pbdate': 20171113, 'adjusted': 2584.84008789062, 'volume': 3402930000, 'open': 2576.53002929688, 'name': '^GSPC', 'close': 2584.84008789062}, {'high': 2579.65991210938, 'low': 2566.56005859375, 'pbdate': 20171114, 'adjusted': 2578.8701171875, 'volume': 3641760000, 'open': 2577.75, 'name': '^GSPC', 'close': 2578.8701171875}, {'high': 2572.84008789062, 'low': 2557.44995117188, 'pbdate': 20171115, 'adjusted': 2564.6201171875, 'volume': 3558890000, 'open': 2569.44995117188, 'name': '^GSPC', 'close': 2564.6201171875}, {'high': 2590.09008789062, 'low': 2572.94995117188, 'pbdate': 20171116, 'adjusted': 2585.63989257812, 'volume': 3312710000, 'open': 2572.94995117188, 'name': '^GSPC', 'close': 2585.63989257812}, {'high': 2583.9599609375, 'low': 2577.6201171875, 'pbdate': 20171117, 'adjusted': 2578.85009765625, 'volume': 3300160000, 'open': 2582.93994140625, 'name': '^GSPC', 'close': 2578.85009765625}, {'high': 2584.63989257812, 'low': 2578.23999023438, 'pbdate': 20171120, 'adjusted': 2582.13989257812, 'volume': 3003540000, 'open': 2579.48999023438, 'name': '^GSPC', 'close': 2582.13989257812}, {'high': 2601.18994140625, 'low': 2589.169921875, 'pbdate': 20171121, 'adjusted': 2599.03002929688, 'volume': 3332720000, 'open': 2589.169921875, 'name': '^GSPC', 'close': 2599.03002929688}, {'high': 2600.93994140625, 'low': 2595.22998046875, 'pbdate': 20171122, 'adjusted': 2597.080078125, 'volume': 2762950000, 'open': 2600.31005859375, 'name': '^GSPC', 'close': 2597.080078125}, {'high': 2604.2099609375, 'low': 2600.419921875, 'pbdate': 20171124, 'adjusted': 2602.419921875, 'volume': 1349780000, 'open': 2600.419921875, 'name': '^GSPC', 'close': 2602.419921875}, {'high': 2606.40991210938, 'low': 2598.8701171875, 'pbdate': 20171127, 'adjusted': 2601.419921875, 'volume': 3006860000, 'open': 2602.65991210938, 'name': '^GSPC', 'close': 2601.419921875}, {'high': 2627.68994140625, 'low': 2605.43994140625, 'pbdate': 20171128, 'adjusted': 2627.0400390625, 'volume': 3488420000, 'open': 2605.93994140625, 'name': '^GSPC', 'close': 2627.0400390625}, {'high': 2634.88989257812, 'low': 2620.32006835938, 'pbdate': 20171129, 'adjusted': 2626.07006835938, 'volume': 4078280000, 'open': 2627.82006835938, 'name': '^GSPC', 'close': 2626.07006835938}, {'high': 2657.73999023438, 'low': 2633.92993164062, 'pbdate': 20171130, 'adjusted': 2647.580078125, 'volume': 4938490000, 'open': 2633.92993164062, 'name': '^GSPC', 'close': 2647.580078125}, {'high': 2650.6201171875, 'low': 2605.52001953125, 'pbdate': 20171201, 'adjusted': 2642.21997070312, 'volume': 3942320000, 'open': 2645.10009765625, 'name': '^GSPC', 'close': 2642.21997070312}, {'high': 2665.18994140625, 'low': 2639.03002929688, 'pbdate': 20171204, 'adjusted': 2639.43994140625, 'volume': 4023150000, 'open': 2657.18994140625, 'name': '^GSPC', 'close': 2639.43994140625}, {'high': 2648.71997070312, 'low': 2627.72998046875, 'pbdate': 20171205, 'adjusted': 2629.57006835938, 'volume': 3539040000, 'open': 2639.78002929688, 'name': '^GSPC', 'close': 2629.57006835938}, {'high': 2634.40991210938, 'low': 2624.75, 'pbdate': 20171206, 'adjusted': 2629.27001953125, 'volume': 3229000000, 'open': 2626.23999023438, 'name': '^GSPC', 'close': 2629.27001953125}, {'high': 2640.98999023438, 'low': 2626.53002929688, 'pbdate': 20171207, 'adjusted': 2636.97998046875, 'volume': 3292400000, 'open': 2628.3798828125, 'name': '^GSPC', 'close': 2636.97998046875}, {'high': 2651.64990234375, 'low': 2644.10009765625, 'pbdate': 20171208, 'adjusted': 2651.5, 'volume': 3106150000, 'open': 2646.2099609375, 'name': '^GSPC', 'close': 2651.5}, {'high': 2660.330078125, 'low': 2651.46997070312, 'pbdate': 20171211, 'adjusted': 2659.98999023438, 'volume': 3091950000, 'open': 2652.18994140625, 'name': '^GSPC', 'close': 2659.98999023438}, {'high': 2669.71997070312, 'low': 2659.78002929688, 'pbdate': 20171212, 'adjusted': 2664.11010742188, 'volume': 3555680000, 'open': 2661.72998046875, 'name': '^GSPC', 'close': 2664.11010742188}, {'high': 2671.8798828125, 'low': 2662.85009765625, 'pbdate': 20171213, 'adjusted': 2662.85009765625, 'volume': 3542370000, 'open': 2667.59008789062, 'name': '^GSPC', 'close': 2662.85009765625}, {'high': 2668.09008789062, 'low': 2652.01000976562, 'pbdate': 20171214, 'adjusted': 2652.01000976562, 'volume': 3430030000, 'open': 2665.8701171875, 'name': '^GSPC', 'close': 2652.01000976562}, {'high': 2679.6298828125, 'low': 2659.13989257812, 'pbdate': 20171215, 'adjusted': 2675.81005859375, 'volume': 5723920000, 'open': 2660.6298828125, 'name': '^GSPC', 'close': 2675.81005859375}, {'high': 2694.96997070312, 'low': 2685.919921875, 'pbdate': 20171218, 'adjusted': 2690.15991210938, 'volume': 3724660000, 'open': 2685.919921875, 'name': '^GSPC', 'close': 2690.15991210938}, {'high': 2694.43994140625, 'low': 2680.73999023438, 'pbdate': 20171219, 'adjusted': 2681.46997070312, 'volume': 3368590000, 'open': 2692.7099609375, 'name': '^GSPC', 'close': 2681.46997070312}, {'high': 2691.01000976562, 'low': 2676.11010742188, 'pbdate': 20171220, 'adjusted': 2679.25, 'volume': 3241030000, 'open': 2688.17993164062, 'name': '^GSPC', 'close': 2679.25}, {'high': 2692.63989257812, 'low': 2682.39990234375, 'pbdate': 20171221, 'adjusted': 2684.57006835938, 'volume': 3273390000, 'open': 2683.02001953125, 'name': '^GSPC', 'close': 2684.57006835938}, {'high': 2685.35009765625, 'low': 2678.1298828125, 'pbdate': 20171222, 'adjusted': 2683.34008789062, 'volume': 2399830000, 'open': 2684.21997070312, 'name': '^GSPC', 'close': 2683.34008789062}, {'high': 2682.73999023438, 'low': 2677.9599609375, 'pbdate': 20171226, 'adjusted': 2680.5, 'volume': 1968780000, 'open': 2679.09008789062, 'name': '^GSPC', 'close': 2680.5}, {'high': 2685.63989257812, 'low': 2678.90991210938, 'pbdate': 20171227, 'adjusted': 2682.6201171875, 'volume': 2202080000, 'open': 2682.10009765625, 'name': '^GSPC', 'close': 2682.6201171875}, {'high': 2687.65991210938, 'low': 2682.68994140625, 'pbdate': 20171228, 'adjusted': 2687.5400390625, 'volume': 2153330000, 'open': 2686.10009765625, 'name': '^GSPC', 'close': 2687.5400390625}, {'high': 2692.1201171875, 'low': 2673.61010742188, 'pbdate': 20171229, 'adjusted': 2673.61010742188, 'volume': 2443490000, 'open': 2689.14990234375, 'name': '^GSPC', 'close': 2673.61010742188}, {'high': 2695.88989257812, 'low': 2682.36010742188, 'pbdate': 20180102, 'adjusted': 2695.81005859375, 'volume': 3367250000, 'open': 2683.72998046875, 'name': '^GSPC', 'close': 2695.81005859375}, {'high': 2714.3701171875, 'low': 2697.77001953125, 'pbdate': 20180103, 'adjusted': 2713.06005859375, 'volume': 3538660000, 'open': 2697.85009765625, 'name': '^GSPC', 'close': 2713.06005859375}, {'high': 2729.2900390625, 'low': 2719.07006835938, 'pbdate': 20180104, 'adjusted': 2723.98999023438, 'volume': 3695260000, 'open': 2719.31005859375, 'name': '^GSPC', 'close': 2723.98999023438}, {'high': 2743.44995117188, 'low': 2727.919921875, 'pbdate': 20180105, 'adjusted': 2743.14990234375, 'volume': 3236620000, 'open': 2731.330078125, 'name': '^GSPC', 'close': 2743.14990234375}, {'high': 2748.51000976562, 'low': 2737.60009765625, 'pbdate': 20180108, 'adjusted': 2747.7099609375, 'volume': 3242650000, 'open': 2742.669921875, 'name': '^GSPC', 'close': 2747.7099609375}, {'high': 2759.13989257812, 'low': 2747.86010742188, 'pbdate': 20180109, 'adjusted': 2751.2900390625, 'volume': 3453480000, 'open': 2751.14990234375, 'name': '^GSPC', 'close': 2751.2900390625}, {'high': 2750.80004882812, 'low': 2736.06005859375, 'pbdate': 20180110, 'adjusted': 2748.22998046875, 'volume': 3576350000, 'open': 2745.55004882812, 'name': '^GSPC', 'close': 2748.22998046875}, {'high': 2767.56005859375, 'low': 2752.78002929688, 'pbdate': 20180111, 'adjusted': 2767.56005859375, 'volume': 3641320000, 'open': 2752.96997070312, 'name': '^GSPC', 'close': 2767.56005859375}, {'high': 2787.85009765625, 'low': 2769.63989257812, 'pbdate': 20180112, 'adjusted': 2786.23999023438, 'volume': 3573970000, 'open': 2770.17993164062, 'name': '^GSPC', 'close': 2786.23999023438}, {'high': 2807.5400390625, 'low': 2768.63989257812, 'pbdate': 20180116, 'adjusted': 2776.419921875, 'volume': 4325970000, 'open': 2798.9599609375, 'name': '^GSPC', 'close': 2776.419921875}, {'high': 2807.0400390625, 'low': 2778.3798828125, 'pbdate': 20180117, 'adjusted': 2802.56005859375, 'volume': 3778050000, 'open': 2784.98999023438, 'name': '^GSPC', 'close': 2802.56005859375}, {'high': 2805.830078125, 'low': 2792.56005859375, 'pbdate': 20180118, 'adjusted': 2798.03002929688, 'volume': 3681470000, 'open': 2802.39990234375, 'name': '^GSPC', 'close': 2798.03002929688}, {'high': 2810.330078125, 'low': 2798.080078125, 'pbdate': 20180119, 'adjusted': 2810.30004882812, 'volume': 3639430000, 'open': 2802.60009765625, 'name': '^GSPC', 'close': 2810.30004882812}, {'high': 2833.03002929688, 'low': 2808.1201171875, 'pbdate': 20180122, 'adjusted': 2832.96997070312, 'volume': 3471780000, 'open': 2809.15991210938, 'name': '^GSPC', 'close': 2832.96997070312}, {'high': 2842.23999023438, 'low': 2830.59008789062, 'pbdate': 20180123, 'adjusted': 2839.1298828125, 'volume': 3519650000, 'open': 2835.05004882812, 'name': '^GSPC', 'close': 2839.1298828125}, {'high': 2852.96997070312, 'low': 2824.81005859375, 'pbdate': 20180124, 'adjusted': 2837.5400390625, 'volume': 4014070000, 'open': 2845.419921875, 'name': '^GSPC', 'close': 2837.5400390625}, {'high': 2848.56005859375, 'low': 2830.93994140625, 'pbdate': 20180125, 'adjusted': 2839.25, 'volume': 3835150000, 'open': 2846.23999023438, 'name': '^GSPC', 'close': 2839.25}, {'high': 2872.8701171875, 'low': 2846.17993164062, 'pbdate': 20180126, 'adjusted': 2872.8701171875, 'volume': 3443230000, 'open': 2847.47998046875, 'name': '^GSPC', 'close': 2872.8701171875}, {'high': 2870.6201171875, 'low': 2851.47998046875, 'pbdate': 20180129, 'adjusted': 2853.53002929688, 'volume': 3573830000, 'open': 2867.22998046875, 'name': '^GSPC', 'close': 2853.53002929688}, {'high': 2837.75, 'low': 2818.27001953125, 'pbdate': 20180130, 'adjusted': 2822.42993164062, 'volume': 3990650000, 'open': 2832.73999023438, 'name': '^GSPC', 'close': 2822.42993164062}, {'high': 2839.26000976562, 'low': 2813.0400390625, 'pbdate': 20180131, 'adjusted': 2823.81005859375, 'volume': 4261280000, 'open': 2832.40991210938, 'name': '^GSPC', 'close': 2823.81005859375}, {'high': 2835.9599609375, 'low': 2812.69995117188, 'pbdate': 20180201, 'adjusted': 2821.97998046875, 'volume': 3938450000, 'open': 2816.44995117188, 'name': '^GSPC', 'close': 2821.97998046875}, {'high': 2808.919921875, 'low': 2759.96997070312, 'pbdate': 20180202, 'adjusted': 2762.1298828125, 'volume': 4301130000, 'open': 2808.919921875, 'name': '^GSPC', 'close': 2762.1298828125}, {'high': 2763.38989257812, 'low': 2638.169921875, 'pbdate': 20180205, 'adjusted': 2648.93994140625, 'volume': 5283460000, 'open': 2741.06005859375, 'name': '^GSPC', 'close': 2648.93994140625}, {'high': 2701.0400390625, 'low': 2593.07006835938, 'pbdate': 20180206, 'adjusted': 2695.13989257812, 'volume': 5891660000, 'open': 2614.78002929688, 'name': '^GSPC', 'close': 2695.13989257812}, {'high': 2727.669921875, 'low': 2681.330078125, 'pbdate': 20180207, 'adjusted': 2681.65991210938, 'volume': 4626570000, 'open': 2690.94995117188, 'name': '^GSPC', 'close': 2681.65991210938}, {'high': 2685.27001953125, 'low': 2580.56005859375, 'pbdate': 20180208, 'adjusted': 2581.0, 'volume': 5305440000, 'open': 2685.01000976562, 'name': '^GSPC', 'close': 2581.0}, {'high': 2638.669921875, 'low': 2532.68994140625, 'pbdate': 20180209, 'adjusted': 2619.55004882812, 'volume': 5680070000, 'open': 2601.78002929688, 'name': '^GSPC', 'close': 2619.55004882812}, {'high': 2672.61010742188, 'low': 2622.44995117188, 'pbdate': 20180212, 'adjusted': 2656.0, 'volume': 4055790000, 'open': 2636.75, 'name': '^GSPC', 'close': 2656.0}, {'high': 2668.84008789062, 'low': 2637.080078125, 'pbdate': 20180213, 'adjusted': 2662.93994140625, 'volume': 3472870000, 'open': 2646.27001953125, 'name': '^GSPC', 'close': 2662.93994140625}, {'high': 2702.10009765625, 'low': 2648.8701171875, 'pbdate': 20180214, 'adjusted': 2698.6298828125, 'volume': 4003740000, 'open': 2651.2099609375, 'name': '^GSPC', 'close': 2698.6298828125}, {'high': 2731.51000976562, 'low': 2689.82006835938, 'pbdate': 20180215, 'adjusted': 2731.19995117188, 'volume': 3684910000, 'open': 2713.4599609375, 'name': '^GSPC', 'close': 2731.19995117188}, {'high': 2754.419921875, 'low': 2725.11010742188, 'pbdate': 20180216, 'adjusted': 2732.21997070312, 'volume': 3637460000, 'open': 2727.13989257812, 'name': '^GSPC', 'close': 2732.21997070312}, {'high': 2737.60009765625, 'low': 2706.76000976562, 'pbdate': 20180220, 'adjusted': 2716.26000976562, 'volume': 3627610000, 'open': 2722.98999023438, 'name': '^GSPC', 'close': 2716.26000976562}, {'high': 2747.75, 'low': 2701.2900390625, 'pbdate': 20180221, 'adjusted': 2701.330078125, 'volume': 3779400000, 'open': 2720.53002929688, 'name': '^GSPC', 'close': 2701.330078125}, {'high': 2731.26000976562, 'low': 2697.77001953125, 'pbdate': 20180222, 'adjusted': 2703.9599609375, 'volume': 3701270000, 'open': 2710.419921875, 'name': '^GSPC', 'close': 2703.9599609375}, {'high': 2747.76000976562, 'low': 2713.73999023438, 'pbdate': 20180223, 'adjusted': 2747.30004882812, 'volume': 3189190000, 'open': 2715.80004882812, 'name': '^GSPC', 'close': 2747.30004882812}, {'high': 2780.63989257812, 'low': 2753.78002929688, 'pbdate': 20180226, 'adjusted': 2779.60009765625, 'volume': 3424650000, 'open': 2757.3701171875, 'name': '^GSPC', 'close': 2779.60009765625}, {'high': 2789.14990234375, 'low': 2744.21997070312, 'pbdate': 20180227, 'adjusted': 2744.28002929688, 'volume': 3745080000, 'open': 2780.44995117188, 'name': '^GSPC', 'close': 2744.28002929688}, {'high': 2761.52001953125, 'low': 2713.5400390625, 'pbdate': 20180228, 'adjusted': 2713.830078125, 'volume': 4230660000, 'open': 2753.78002929688, 'name': '^GSPC', 'close': 2713.830078125}, {'high': 2730.88989257812, 'low': 2659.64990234375, 'pbdate': 20180301, 'adjusted': 2677.669921875, 'volume': 4503970000, 'open': 2715.21997070312, 'name': '^GSPC', 'close': 2677.669921875}, {'high': 2696.25, 'low': 2647.32006835938, 'pbdate': 20180302, 'adjusted': 2691.25, 'volume': 3882450000, 'open': 2658.88989257812, 'name': '^GSPC', 'close': 2691.25}, {'high': 2728.09008789062, 'low': 2675.75, 'pbdate': 20180305, 'adjusted': 2720.93994140625, 'volume': 3710810000, 'open': 2681.06005859375, 'name': '^GSPC', 'close': 2720.93994140625}, {'high': 2732.080078125, 'low': 2711.26000976562, 'pbdate': 20180306, 'adjusted': 2728.1201171875, 'volume': 3370690000, 'open': 2730.17993164062, 'name': '^GSPC', 'close': 2728.1201171875}, {'high': 2730.60009765625, 'low': 2701.73999023438, 'pbdate': 20180307, 'adjusted': 2726.80004882812, 'volume': 3393270000, 'open': 2710.17993164062, 'name': '^GSPC', 'close': 2726.80004882812}, {'high': 2740.44995117188, 'low': 2722.64990234375, 'pbdate': 20180308, 'adjusted': 2738.96997070312, 'volume': 3212320000, 'open': 2732.75, 'name': '^GSPC', 'close': 2738.96997070312}, {'high': 2786.57006835938, 'low': 2751.5400390625, 'pbdate': 20180309, 'adjusted': 2786.57006835938, 'volume': 3364100000, 'open': 2752.90991210938, 'name': '^GSPC', 'close': 2786.57006835938}, {'high': 2796.97998046875, 'low': 2779.26000976562, 'pbdate': 20180312, 'adjusted': 2783.02001953125, 'volume': 3185020000, 'open': 2790.5400390625, 'name': '^GSPC', 'close': 2783.02001953125}, {'high': 2801.89990234375, 'low': 2758.67993164062, 'pbdate': 20180313, 'adjusted': 2765.31005859375, 'volume': 3301650000, 'open': 2792.31005859375, 'name': '^GSPC', 'close': 2765.31005859375}, {'high': 2777.11010742188, 'low': 2744.3798828125, 'pbdate': 20180314, 'adjusted': 2749.47998046875, 'volume': 3391360000, 'open': 2774.06005859375, 'name': '^GSPC', 'close': 2749.47998046875}, {'high': 2763.03002929688, 'low': 2741.46997070312, 'pbdate': 20180315, 'adjusted': 2747.330078125, 'volume': 3500330000, 'open': 2754.27001953125, 'name': '^GSPC', 'close': 2747.330078125}, {'high': 2761.85009765625, 'low': 2749.96997070312, 'pbdate': 20180316, 'adjusted': 2752.01000976562, 'volume': 5372340000, 'open': 2750.57006835938, 'name': '^GSPC', 'close': 2752.01000976562}, {'high': 2741.3798828125, 'low': 2694.59008789062, 'pbdate': 20180319, 'adjusted': 2712.919921875, 'volume': 3302130000, 'open': 2741.3798828125, 'name': '^GSPC', 'close': 2712.919921875}, {'high': 2724.21997070312, 'low': 2710.05004882812, 'pbdate': 20180320, 'adjusted': 2716.93994140625, 'volume': 3261030000, 'open': 2715.05004882812, 'name': '^GSPC', 'close': 2716.93994140625}, {'high': 2739.13989257812, 'low': 2709.7900390625, 'pbdate': 20180321, 'adjusted': 2711.92993164062, 'volume': 3415510000, 'open': 2714.98999023438, 'name': '^GSPC', 'close': 2711.92993164062}, {'high': 2695.67993164062, 'low': 2641.59008789062, 'pbdate': 20180322, 'adjusted': 2643.68994140625, 'volume': 3739800000, 'open': 2691.36010742188, 'name': '^GSPC', 'close': 2643.68994140625}, {'high': 2657.669921875, 'low': 2585.88989257812, 'pbdate': 20180323, 'adjusted': 2588.26000976562, 'volume': 3815080000, 'open': 2646.7099609375, 'name': '^GSPC', 'close': 2588.26000976562}, {'high': 2661.36010742188, 'low': 2601.81005859375, 'pbdate': 20180326, 'adjusted': 2658.55004882812, 'volume': 3511100000, 'open': 2619.35009765625, 'name': '^GSPC', 'close': 2658.55004882812}, {'high': 2674.78002929688, 'low': 2596.1201171875, 'pbdate': 20180327, 'adjusted': 2612.6201171875, 'volume': 3706350000, 'open': 2667.57006835938, 'name': '^GSPC', 'close': 2612.6201171875}, {'high': 2632.64990234375, 'low': 2593.06005859375, 'pbdate': 20180328, 'adjusted': 2605.0, 'volume': 3864500000, 'open': 2611.30004882812, 'name': '^GSPC', 'close': 2605.0}, {'high': 2659.07006835938, 'low': 2609.71997070312, 'pbdate': 20180329, 'adjusted': 2640.8701171875, 'volume': 3565990000, 'open': 2614.40991210938, 'name': '^GSPC', 'close': 2640.8701171875}, {'high': 2638.30004882812, 'low': 2553.80004882812, 'pbdate': 20180402, 'adjusted': 2581.8798828125, 'volume': 3598520000, 'open': 2633.44995117188, 'name': '^GSPC', 'close': 2581.8798828125}, {'high': 2619.13989257812, 'low': 2575.48999023438, 'pbdate': 20180403, 'adjusted': 2614.44995117188, 'volume': 3392810000, 'open': 2592.169921875, 'name': '^GSPC', 'close': 2614.44995117188}, {'high': 2649.86010742188, 'low': 2573.61010742188, 'pbdate': 20180404, 'adjusted': 2644.68994140625, 'volume': 3350340000, 'open': 2584.0400390625, 'name': '^GSPC', 'close': 2644.68994140625}, {'high': 2672.080078125, 'low': 2649.580078125, 'pbdate': 20180405, 'adjusted': 2662.84008789062, 'volume': 3178970000, 'open': 2657.36010742188, 'name': '^GSPC', 'close': 2662.84008789062}, {'high': 2656.8798828125, 'low': 2586.27001953125, 'pbdate': 20180406, 'adjusted': 2604.46997070312, 'volume': 3299700000, 'open': 2645.82006835938, 'name': '^GSPC', 'close': 2604.46997070312}, {'high': 2653.55004882812, 'low': 2610.7900390625, 'pbdate': 20180409, 'adjusted': 2613.15991210938, 'volume': 3062960000, 'open': 2617.17993164062, 'name': '^GSPC', 'close': 2613.15991210938}, {'high': 2665.44995117188, 'low': 2635.78002929688, 'pbdate': 20180410, 'adjusted': 2656.8701171875, 'volume': 3543930000, 'open': 2638.40991210938, 'name': '^GSPC', 'close': 2656.8701171875}, {'high': 2661.42993164062, 'low': 2639.25, 'pbdate': 20180411, 'adjusted': 2642.18994140625, 'volume': 3020760000, 'open': 2643.88989257812, 'name': '^GSPC', 'close': 2642.18994140625}, {'high': 2674.71997070312, 'low': 2653.830078125, 'pbdate': 20180412, 'adjusted': 2663.98999023438, 'volume': 3021320000, 'open': 2653.830078125, 'name': '^GSPC', 'close': 2663.98999023438}, {'high': 2680.26000976562, 'low': 2645.05004882812, 'pbdate': 20180413, 'adjusted': 2656.30004882812, 'volume': 2960910000, 'open': 2676.89990234375, 'name': '^GSPC', 'close': 2656.30004882812}, {'high': 2686.48999023438, 'low': 2665.15991210938, 'pbdate': 20180416, 'adjusted': 2677.84008789062, 'volume': 3019700000, 'open': 2670.10009765625, 'name': '^GSPC', 'close': 2677.84008789062}, {'high': 2713.34008789062, 'low': 2692.05004882812, 'pbdate': 20180417, 'adjusted': 2706.38989257812, 'volume': 3234360000, 'open': 2692.73999023438, 'name': '^GSPC', 'close': 2706.38989257812}, {'high': 2717.48999023438, 'low': 2703.6298828125, 'pbdate': 20180418, 'adjusted': 2708.63989257812, 'volume': 3383410000, 'open': 2710.11010742188, 'name': '^GSPC', 'close': 2708.63989257812}, {'high': 2702.84008789062, 'low': 2681.89990234375, 'pbdate': 20180419, 'adjusted': 2693.1298828125, 'volume': 3349370000, 'open': 2701.15991210938, 'name': '^GSPC', 'close': 2693.1298828125}, {'high': 2693.93994140625, 'low': 2660.61010742188, 'pbdate': 20180420, 'adjusted': 2670.13989257812, 'volume': 3388590000, 'open': 2692.56005859375, 'name': '^GSPC', 'close': 2670.13989257812}, {'high': 2682.86010742188, 'low': 2657.98999023438, 'pbdate': 20180423, 'adjusted': 2670.2900390625, 'volume': 3017480000, 'open': 2675.39990234375, 'name': '^GSPC', 'close': 2670.2900390625}, {'high': 2683.55004882812, 'low': 2617.32006835938, 'pbdate': 20180424, 'adjusted': 2634.56005859375, 'volume': 3706740000, 'open': 2680.80004882812, 'name': '^GSPC', 'close': 2634.56005859375}, {'high': 2645.30004882812, 'low': 2612.669921875, 'pbdate': 20180425, 'adjusted': 2639.39990234375, 'volume': 3499440000, 'open': 2634.919921875, 'name': '^GSPC', 'close': 2639.39990234375}, {'high': 2676.47998046875, 'low': 2647.15991210938, 'pbdate': 20180426, 'adjusted': 2666.93994140625, 'volume': 3665720000, 'open': 2651.64990234375, 'name': '^GSPC', 'close': 2666.93994140625}, {'high': 2677.35009765625, 'low': 2659.01000976562, 'pbdate': 20180427, 'adjusted': 2669.90991210938, 'volume': 3219030000, 'open': 2675.46997070312, 'name': '^GSPC', 'close': 2669.90991210938}, {'high': 2682.8701171875, 'low': 2648.0400390625, 'pbdate': 20180430, 'adjusted': 2648.05004882812, 'volume': 3734530000, 'open': 2682.51000976562, 'name': '^GSPC', 'close': 2648.05004882812}, {'high': 2655.27001953125, 'low': 2625.40991210938, 'pbdate': 20180501, 'adjusted': 2654.80004882812, 'volume': 3559850000, 'open': 2642.9599609375, 'name': '^GSPC', 'close': 2654.80004882812}, {'high': 2660.8701171875, 'low': 2631.69995117188, 'pbdate': 20180502, 'adjusted': 2635.669921875, 'volume': 4010770000, 'open': 2654.23999023438, 'name': '^GSPC', 'close': 2635.669921875}, {'high': 2637.13989257812, 'low': 2594.6201171875, 'pbdate': 20180503, 'adjusted': 2629.72998046875, 'volume': 3851470000, 'open': 2628.080078125, 'name': '^GSPC', 'close': 2629.72998046875}, {'high': 2670.92993164062, 'low': 2615.32006835938, 'pbdate': 20180504, 'adjusted': 2663.419921875, 'volume': 3327220000, 'open': 2621.44995117188, 'name': '^GSPC', 'close': 2663.419921875}, {'high': 2683.35009765625, 'low': 2664.69995117188, 'pbdate': 20180507, 'adjusted': 2672.6298828125, 'volume': 3237960000, 'open': 2680.34008789062, 'name': '^GSPC', 'close': 2672.6298828125}, {'high': 2676.34008789062, 'low': 2655.19995117188, 'pbdate': 20180508, 'adjusted': 2671.919921875, 'volume': 3717570000, 'open': 2670.26000976562, 'name': '^GSPC', 'close': 2671.919921875}, {'high': 2701.27001953125, 'low': 2674.13989257812, 'pbdate': 20180509, 'adjusted': 2697.7900390625, 'volume': 3909500000, 'open': 2678.1201171875, 'name': '^GSPC', 'close': 2697.7900390625}, {'high': 2726.11010742188, 'low': 2704.5400390625, 'pbdate': 20180510, 'adjusted': 2723.07006835938, 'volume': 3333050000, 'open': 2705.02001953125, 'name': '^GSPC', 'close': 2723.07006835938}, {'high': 2732.86010742188, 'low': 2717.44995117188, 'pbdate': 20180511, 'adjusted': 2727.71997070312, 'volume': 2862700000, 'open': 2722.69995117188, 'name': '^GSPC', 'close': 2727.71997070312}, {'high': 2742.10009765625, 'low': 2725.46997070312, 'pbdate': 20180514, 'adjusted': 2730.1298828125, 'volume': 2972660000, 'open': 2738.46997070312, 'name': '^GSPC', 'close': 2730.1298828125}, {'high': 2718.59008789062, 'low': 2701.90991210938, 'pbdate': 20180515, 'adjusted': 2711.44995117188, 'volume': 3290680000, 'open': 2718.59008789062, 'name': '^GSPC', 'close': 2711.44995117188}, {'high': 2727.76000976562, 'low': 2712.169921875, 'pbdate': 20180516, 'adjusted': 2722.4599609375, 'volume': 3202670000, 'open': 2712.6201171875, 'name': '^GSPC', 'close': 2722.4599609375}, {'high': 2731.9599609375, 'low': 2711.36010742188, 'pbdate': 20180517, 'adjusted': 2720.1298828125, 'volume': 3475400000, 'open': 2719.7099609375, 'name': '^GSPC', 'close': 2720.1298828125}, {'high': 2719.5, 'low': 2709.17993164062, 'pbdate': 20180518, 'adjusted': 2712.96997070312, 'volume': 3368690000, 'open': 2717.35009765625, 'name': '^GSPC', 'close': 2712.96997070312}, {'high': 2739.18994140625, 'low': 2725.69995117188, 'pbdate': 20180521, 'adjusted': 2733.01000976562, 'volume': 3019890000, 'open': 2735.38989257812, 'name': '^GSPC', 'close': 2733.01000976562}, {'high': 2742.23999023438, 'low': 2721.8798828125, 'pbdate': 20180522, 'adjusted': 2724.43994140625, 'volume': 3366310000, 'open': 2738.34008789062, 'name': '^GSPC', 'close': 2724.43994140625}, {'high': 2733.330078125, 'low': 2709.5400390625, 'pbdate': 20180523, 'adjusted': 2733.2900390625, 'volume': 3326290000, 'open': 2713.97998046875, 'name': '^GSPC', 'close': 2733.2900390625}, {'high': 2731.96997070312, 'low': 2707.3798828125, 'pbdate': 20180524, 'adjusted': 2727.76000976562, 'volume': 3256030000, 'open': 2730.93994140625, 'name': '^GSPC', 'close': 2727.76000976562}, {'high': 2727.36010742188, 'low': 2714.98999023438, 'pbdate': 20180525, 'adjusted': 2721.330078125, 'volume': 2995260000, 'open': 2723.60009765625, 'name': '^GSPC', 'close': 2721.330078125}, {'high': 2710.669921875, 'low': 2676.81005859375, 'pbdate': 20180529, 'adjusted': 2689.86010742188, 'volume': 3736890000, 'open': 2705.11010742188, 'name': '^GSPC', 'close': 2689.86010742188}, {'high': 2729.34008789062, 'low': 2702.42993164062, 'pbdate': 20180530, 'adjusted': 2724.01000976562, 'volume': 3561050000, 'open': 2702.42993164062, 'name': '^GSPC', 'close': 2724.01000976562}, {'high': 2722.5, 'low': 2700.67993164062, 'pbdate': 20180531, 'adjusted': 2705.27001953125, 'volume': 4235370000, 'open': 2720.97998046875, 'name': '^GSPC', 'close': 2705.27001953125}, {'high': 2736.92993164062, 'low': 2718.69995117188, 'pbdate': 20180601, 'adjusted': 2734.6201171875, 'volume': 3684130000, 'open': 2718.69995117188, 'name': '^GSPC', 'close': 2734.6201171875}, {'high': 2749.15991210938, 'low': 2740.5400390625, 'pbdate': 20180604, 'adjusted': 2746.8701171875, 'volume': 3376510000, 'open': 2741.669921875, 'name': '^GSPC', 'close': 2746.8701171875}, {'high': 2752.61010742188, 'low': 2739.51000976562, 'pbdate': 20180605, 'adjusted': 2748.80004882812, 'volume': 3517790000, 'open': 2748.4599609375, 'name': '^GSPC', 'close': 2748.80004882812}, {'high': 2772.38989257812, 'low': 2748.4599609375, 'pbdate': 20180606, 'adjusted': 2772.35009765625, 'volume': 3651640000, 'open': 2753.25, 'name': '^GSPC', 'close': 2772.35009765625}, {'high': 2779.89990234375, 'low': 2760.15991210938, 'pbdate': 20180607, 'adjusted': 2770.3701171875, 'volume': 3711330000, 'open': 2774.84008789062, 'name': '^GSPC', 'close': 2770.3701171875}, {'high': 2779.38989257812, 'low': 2763.59008789062, 'pbdate': 20180608, 'adjusted': 2779.03002929688, 'volume': 3123210000, 'open': 2765.84008789062, 'name': '^GSPC', 'close': 2779.03002929688}, {'high': 2790.2099609375, 'low': 2780.169921875, 'pbdate': 20180611, 'adjusted': 2782.0, 'volume': 3232330000, 'open': 2780.17993164062, 'name': '^GSPC', 'close': 2782.0}, {'high': 2789.80004882812, 'low': 2778.78002929688, 'pbdate': 20180612, 'adjusted': 2786.85009765625, 'volume': 3401010000, 'open': 2785.60009765625, 'name': '^GSPC', 'close': 2786.85009765625}, {'high': 2791.46997070312, 'low': 2774.64990234375, 'pbdate': 20180613, 'adjusted': 2775.6298828125, 'volume': 3779230000, 'open': 2787.93994140625, 'name': '^GSPC', 'close': 2775.6298828125}, {'high': 2789.06005859375, 'low': 2776.52001953125, 'pbdate': 20180614, 'adjusted': 2782.48999023438, 'volume': 3526890000, 'open': 2783.2099609375, 'name': '^GSPC', 'close': 2782.48999023438}, {'high': 2782.81005859375, 'low': 2761.72998046875, 'pbdate': 20180615, 'adjusted': 2779.65991210938, 'volume': 5428790000, 'open': 2777.78002929688, 'name': '^GSPC', 'close': 2779.65991210938}, {'high': 2774.98999023438, 'low': 2757.1201171875, 'pbdate': 20180618, 'adjusted': 2773.75, 'volume': 3287150000, 'open': 2765.7900390625, 'name': '^GSPC', 'close': 2773.75}, {'high': 2765.05004882812, 'low': 2743.18994140625, 'pbdate': 20180619, 'adjusted': 2762.59008789062, 'volume': 3661470000, 'open': 2752.01000976562, 'name': '^GSPC', 'close': 2762.59008789062}, {'high': 2774.86010742188, 'low': 2763.90991210938, 'pbdate': 20180620, 'adjusted': 2767.32006835938, 'volume': 3327600000, 'open': 2769.72998046875, 'name': '^GSPC', 'close': 2767.32006835938}, {'high': 2769.28002929688, 'low': 2744.38989257812, 'pbdate': 20180621, 'adjusted': 2749.76000976562, 'volume': 3300060000, 'open': 2769.28002929688, 'name': '^GSPC', 'close': 2749.76000976562}, {'high': 2764.169921875, 'low': 2752.67993164062, 'pbdate': 20180622, 'adjusted': 2754.8798828125, 'volume': 5450550000, 'open': 2760.7900390625, 'name': '^GSPC', 'close': 2754.8798828125}, {'high': 2742.93994140625, 'low': 2698.669921875, 'pbdate': 20180625, 'adjusted': 2717.07006835938, 'volume': 3655080000, 'open': 2742.93994140625, 'name': '^GSPC', 'close': 2717.07006835938}, {'high': 2732.90991210938, 'low': 2715.60009765625, 'pbdate': 20180626, 'adjusted': 2723.06005859375, 'volume': 3555090000, 'open': 2722.1201171875, 'name': '^GSPC', 'close': 2723.06005859375}, {'high': 2746.09008789062, 'low': 2699.3798828125, 'pbdate': 20180627, 'adjusted': 2699.6298828125, 'volume': 3776090000, 'open': 2728.44995117188, 'name': '^GSPC', 'close': 2699.6298828125}, {'high': 2724.34008789062, 'low': 2691.98999023438, 'pbdate': 20180628, 'adjusted': 2716.31005859375, 'volume': 3428140000, 'open': 2698.68994140625, 'name': '^GSPC', 'close': 2716.31005859375}, {'high': 2743.26000976562, 'low': 2718.03002929688, 'pbdate': 20180629, 'adjusted': 2718.3701171875, 'volume': 3565620000, 'open': 2727.1298828125, 'name': '^GSPC', 'close': 2718.3701171875}, {'high': 2727.26000976562, 'low': 2698.94995117188, 'pbdate': 20180702, 'adjusted': 2726.7099609375, 'volume': 3073650000, 'open': 2704.94995117188, 'name': '^GSPC', 'close': 2726.7099609375}, {'high': 2736.580078125, 'low': 2711.15991210938, 'pbdate': 20180703, 'adjusted': 2713.21997070312, 'volume': 1911470000, 'open': 2733.27001953125, 'name': '^GSPC', 'close': 2713.21997070312}, {'high': 2737.830078125, 'low': 2716.02001953125, 'pbdate': 20180705, 'adjusted': 2736.61010742188, 'volume': 2953420000, 'open': 2724.18994140625, 'name': '^GSPC', 'close': 2736.61010742188}, {'high': 2764.40991210938, 'low': 2733.52001953125, 'pbdate': 20180706, 'adjusted': 2759.82006835938, 'volume': 2554780000, 'open': 2737.67993164062, 'name': '^GSPC', 'close': 2759.82006835938}, {'high': 2784.64990234375, 'low': 2770.72998046875, 'pbdate': 20180709, 'adjusted': 2784.169921875, 'volume': 3050040000, 'open': 2775.6201171875, 'name': '^GSPC', 'close': 2784.169921875}, {'high': 2795.580078125, 'low': 2786.23999023438, 'pbdate': 20180710, 'adjusted': 2793.84008789062, 'volume': 3063850000, 'open': 2788.56005859375, 'name': '^GSPC', 'close': 2793.84008789062}, {'high': 2785.90991210938, 'low': 2770.77001953125, 'pbdate': 20180711, 'adjusted': 2774.02001953125, 'volume': 2964740000, 'open': 2779.82006835938, 'name': '^GSPC', 'close': 2774.02001953125}, {'high': 2799.21997070312, 'low': 2781.53002929688, 'pbdate': 20180712, 'adjusted': 2798.2900390625, 'volume': 2821690000, 'open': 2783.13989257812, 'name': '^GSPC', 'close': 2798.2900390625}, {'high': 2804.53002929688, 'low': 2791.68994140625, 'pbdate': 20180713, 'adjusted': 2801.31005859375, 'volume': 2614000000, 'open': 2796.92993164062, 'name': '^GSPC', 'close': 2801.31005859375}, {'high': 2801.18994140625, 'low': 2793.38989257812, 'pbdate': 20180716, 'adjusted': 2798.42993164062, 'volume': 2812230000, 'open': 2797.36010742188, 'name': '^GSPC', 'close': 2798.42993164062}, {'high': 2814.18994140625, 'low': 2789.23999023438, 'pbdate': 20180717, 'adjusted': 2809.55004882812, 'volume': 3050730000, 'open': 2789.34008789062, 'name': '^GSPC', 'close': 2809.55004882812}, {'high': 2816.76000976562, 'low': 2805.88989257812, 'pbdate': 20180718, 'adjusted': 2815.6201171875, 'volume': 3089780000, 'open': 2811.35009765625, 'name': '^GSPC', 'close': 2815.6201171875}, {'high': 2812.05004882812, 'low': 2799.77001953125, 'pbdate': 20180719, 'adjusted': 2804.48999023438, 'volume': 3266700000, 'open': 2809.3701171875, 'name': '^GSPC', 'close': 2804.48999023438}, {'high': 2809.69995117188, 'low': 2800.01000976562, 'pbdate': 20180720, 'adjusted': 2801.830078125, 'volume': 3230210000, 'open': 2804.55004882812, 'name': '^GSPC', 'close': 2801.830078125}, {'high': 2808.61010742188, 'low': 2795.13989257812, 'pbdate': 20180723, 'adjusted': 2806.97998046875, 'volume': 2907430000, 'open': 2799.169921875, 'name': '^GSPC', 'close': 2806.97998046875}, {'high': 2829.98999023438, 'low': 2811.1201171875, 'pbdate': 20180724, 'adjusted': 2820.39990234375, 'volume': 3417530000, 'open': 2820.67993164062, 'name': '^GSPC', 'close': 2820.39990234375}, {'high': 2848.03002929688, 'low': 2817.72998046875, 'pbdate': 20180725, 'adjusted': 2846.07006835938, 'volume': 3553010000, 'open': 2817.72998046875, 'name': '^GSPC', 'close': 2846.07006835938}, {'high': 2845.57006835938, 'low': 2835.26000976562, 'pbdate': 20180726, 'adjusted': 2837.43994140625, 'volume': 3653330000, 'open': 2835.48999023438, 'name': '^GSPC', 'close': 2837.43994140625}, {'high': 2843.169921875, 'low': 2808.34008789062, 'pbdate': 20180727, 'adjusted': 2818.82006835938, 'volume': 3415710000, 'open': 2842.35009765625, 'name': '^GSPC', 'close': 2818.82006835938}, {'high': 2821.73999023438, 'low': 2798.11010742188, 'pbdate': 20180730, 'adjusted': 2802.60009765625, 'volume': 3245770000, 'open': 2819.0, 'name': '^GSPC', 'close': 2802.60009765625}, {'high': 2824.4599609375, 'low': 2808.06005859375, 'pbdate': 20180731, 'adjusted': 2816.2900390625, 'volume': 3892100000, 'open': 2809.72998046875, 'name': '^GSPC', 'close': 2816.2900390625}, {'high': 2825.830078125, 'low': 2805.85009765625, 'pbdate': 20180801, 'adjusted': 2813.36010742188, 'volume': 3496990000, 'open': 2821.169921875, 'name': '^GSPC', 'close': 2813.36010742188}, {'high': 2829.90991210938, 'low': 2796.34008789062, 'pbdate': 20180802, 'adjusted': 2827.21997070312, 'volume': 3467380000, 'open': 2800.47998046875, 'name': '^GSPC', 'close': 2827.21997070312}, {'high': 2840.3798828125, 'low': 2827.3701171875, 'pbdate': 20180803, 'adjusted': 2840.35009765625, 'volume': 3030390000, 'open': 2829.6201171875, 'name': '^GSPC', 'close': 2840.35009765625}, {'high': 2853.2900390625, 'low': 2835.97998046875, 'pbdate': 20180806, 'adjusted': 2850.39990234375, 'volume': 2874540000, 'open': 2840.2900390625, 'name': '^GSPC', 'close': 2850.39990234375}, {'high': 2863.42993164062, 'low': 2855.919921875, 'pbdate': 20180807, 'adjusted': 2858.44995117188, 'volume': 3162770000, 'open': 2855.919921875, 'name': '^GSPC', 'close': 2858.44995117188}, {'high': 2862.43994140625, 'low': 2853.09008789062, 'pbdate': 20180808, 'adjusted': 2857.69995117188, 'volume': 2972200000, 'open': 2856.7900390625, 'name': '^GSPC', 'close': 2857.69995117188}, {'high': 2862.47998046875, 'low': 2851.97998046875, 'pbdate': 20180809, 'adjusted': 2853.580078125, 'volume': 3047050000, 'open': 2857.18994140625, 'name': '^GSPC', 'close': 2853.580078125}, {'high': 2842.19995117188, 'low': 2825.81005859375, 'pbdate': 20180810, 'adjusted': 2833.28002929688, 'volume': 3256040000, 'open': 2838.89990234375, 'name': '^GSPC', 'close': 2833.28002929688}, {'high': 2843.39990234375, 'low': 2819.8798828125, 'pbdate': 20180813, 'adjusted': 2821.92993164062, 'volume': 3158450000, 'open': 2835.4599609375, 'name': '^GSPC', 'close': 2821.92993164062}, {'high': 2843.11010742188, 'low': 2826.580078125, 'pbdate': 20180814, 'adjusted': 2839.9599609375, 'volume': 2976970000, 'open': 2827.8798828125, 'name': '^GSPC', 'close': 2839.9599609375}, {'high': 2827.94995117188, 'low': 2802.48999023438, 'pbdate': 20180815, 'adjusted': 2818.3701171875, 'volume': 3645070000, 'open': 2827.94995117188, 'name': '^GSPC', 'close': 2818.3701171875}, {'high': 2850.48999023438, 'low': 2831.43994140625, 'pbdate': 20180816, 'adjusted': 2840.68994140625, 'volume': 3219880000, 'open': 2831.43994140625, 'name': '^GSPC', 'close': 2840.68994140625}, {'high': 2855.6298828125, 'low': 2833.72998046875, 'pbdate': 20180817, 'adjusted': 2850.1298828125, 'volume': 3024100000, 'open': 2838.32006835938, 'name': '^GSPC', 'close': 2850.1298828125}, {'high': 2859.76000976562, 'low': 2850.6201171875, 'pbdate': 20180820, 'adjusted': 2857.05004882812, 'volume': 2748020000, 'open': 2853.92993164062, 'name': '^GSPC', 'close': 2857.05004882812}, {'high': 2873.22998046875, 'low': 2861.32006835938, 'pbdate': 20180821, 'adjusted': 2862.9599609375, 'volume': 3147140000, 'open': 2861.51000976562, 'name': '^GSPC', 'close': 2862.9599609375}, {'high': 2867.5400390625, 'low': 2856.05004882812, 'pbdate': 20180822, 'adjusted': 2861.82006835938, 'volume': 2689560000, 'open': 2860.98999023438, 'name': '^GSPC', 'close': 2861.82006835938}, {'high': 2868.78002929688, 'low': 2854.03002929688, 'pbdate': 20180823, 'adjusted': 2856.97998046875, 'volume': 2713910000, 'open': 2860.2900390625, 'name': '^GSPC', 'close': 2856.97998046875}, {'high': 2876.15991210938, 'low': 2862.35009765625, 'pbdate': 20180824, 'adjusted': 2874.68994140625, 'volume': 2596190000, 'open': 2862.35009765625, 'name': '^GSPC', 'close': 2874.68994140625}, {'high': 2898.25, 'low': 2884.68994140625, 'pbdate': 20180827, 'adjusted': 2896.73999023438, 'volume': 2854080000, 'open': 2884.68994140625, 'name': '^GSPC', 'close': 2896.73999023438}, {'high': 2903.77001953125, 'low': 2893.5, 'pbdate': 20180828, 'adjusted': 2897.52001953125, 'volume': 2683190000, 'open': 2901.44995117188, 'name': '^GSPC', 'close': 2897.52001953125}, {'high': 2916.5, 'low': 2898.39990234375, 'pbdate': 20180829, 'adjusted': 2914.0400390625, 'volume': 2791860000, 'open': 2900.6201171875, 'name': '^GSPC', 'close': 2914.0400390625}, {'high': 2912.4599609375, 'low': 2895.21997070312, 'pbdate': 20180830, 'adjusted': 2901.1298828125, 'volume': 2802180000, 'open': 2908.93994140625, 'name': '^GSPC', 'close': 2901.1298828125}, {'high': 2906.32006835938, 'low': 2891.72998046875, 'pbdate': 20180831, 'adjusted': 2901.52001953125, 'volume': 2880260000, 'open': 2898.3701171875, 'name': '^GSPC', 'close': 2901.52001953125}, {'high': 2900.17993164062, 'low': 2885.1298828125, 'pbdate': 20180904, 'adjusted': 2896.71997070312, 'volume': 3077060000, 'open': 2896.9599609375, 'name': '^GSPC', 'close': 2896.71997070312}, {'high': 2894.2099609375, 'low': 2876.919921875, 'pbdate': 20180905, 'adjusted': 2888.60009765625, 'volume': 3241250000, 'open': 2891.59008789062, 'name': '^GSPC', 'close': 2888.60009765625}, {'high': 2892.05004882812, 'low': 2867.2900390625, 'pbdate': 20180906, 'adjusted': 2878.05004882812, 'volume': 3139590000, 'open': 2888.63989257812, 'name': '^GSPC', 'close': 2878.05004882812}, {'high': 2883.81005859375, 'low': 2864.1201171875, 'pbdate': 20180907, 'adjusted': 2871.67993164062, 'volume': 2946270000, 'open': 2868.26000976562, 'name': '^GSPC', 'close': 2871.67993164062}, {'high': 2886.92993164062, 'low': 2875.93994140625, 'pbdate': 20180910, 'adjusted': 2877.1298828125, 'volume': 2731400000, 'open': 2881.38989257812, 'name': '^GSPC', 'close': 2877.1298828125}, {'high': 2892.52001953125, 'low': 2866.78002929688, 'pbdate': 20180911, 'adjusted': 2887.88989257812, 'volume': 2899660000, 'open': 2871.57006835938, 'name': '^GSPC', 'close': 2887.88989257812}, {'high': 2894.64990234375, 'low': 2879.19995117188, 'pbdate': 20180912, 'adjusted': 2888.919921875, 'volume': 3264930000, 'open': 2888.2900390625, 'name': '^GSPC', 'close': 2888.919921875}, {'high': 2906.76000976562, 'low': 2896.38989257812, 'pbdate': 20180913, 'adjusted': 2904.17993164062, 'volume': 3254930000, 'open': 2896.85009765625, 'name': '^GSPC', 'close': 2904.17993164062}, {'high': 2908.30004882812, 'low': 2895.77001953125, 'pbdate': 20180914, 'adjusted': 2904.97998046875, 'volume': 3149800000, 'open': 2906.3798828125, 'name': '^GSPC', 'close': 2904.97998046875}, {'high': 2904.64990234375, 'low': 2886.15991210938, 'pbdate': 20180917, 'adjusted': 2888.80004882812, 'volume': 2947760000, 'open': 2903.830078125, 'name': '^GSPC', 'close': 2888.80004882812}, {'high': 2911.169921875, 'low': 2890.42993164062, 'pbdate': 20180918, 'adjusted': 2904.31005859375, 'volume': 3074610000, 'open': 2890.73999023438, 'name': '^GSPC', 'close': 2904.31005859375}, {'high': 2912.36010742188, 'low': 2903.82006835938, 'pbdate': 20180919, 'adjusted': 2907.94995117188, 'volume': 3280020000, 'open': 2906.60009765625, 'name': '^GSPC', 'close': 2907.94995117188}, {'high': 2934.80004882812, 'low': 2919.72998046875, 'pbdate': 20180920, 'adjusted': 2930.75, 'volume': 3337730000, 'open': 2919.72998046875, 'name': '^GSPC', 'close': 2930.75}, {'high': 2940.90991210938, 'low': 2927.11010742188, 'pbdate': 20180921, 'adjusted': 2929.669921875, 'volume': 5607610000, 'open': 2936.76000976562, 'name': '^GSPC', 'close': 2929.669921875}, {'high': 2923.7900390625, 'low': 2912.6298828125, 'pbdate': 20180924, 'adjusted': 2919.3701171875, 'volume': 3372210000, 'open': 2921.830078125, 'name': '^GSPC', 'close': 2919.3701171875}, {'high': 2923.94995117188, 'low': 2913.69995117188, 'pbdate': 20180925, 'adjusted': 2915.56005859375, 'volume': 3285480000, 'open': 2921.75, 'name': '^GSPC', 'close': 2915.56005859375}, {'high': 2931.14990234375, 'low': 2903.28002929688, 'pbdate': 20180926, 'adjusted': 2905.96997070312, 'volume': 3388620000, 'open': 2916.97998046875, 'name': '^GSPC', 'close': 2905.96997070312}, {'high': 2927.21997070312, 'low': 2909.27001953125, 'pbdate': 20180927, 'adjusted': 2914.0, 'volume': 3060850000, 'open': 2911.64990234375, 'name': '^GSPC', 'close': 2914.0}, {'high': 2920.53002929688, 'low': 2907.5, 'pbdate': 20180928, 'adjusted': 2913.97998046875, 'volume': 3432300000, 'open': 2910.03002929688, 'name': '^GSPC', 'close': 2913.97998046875}, {'high': 2937.06005859375, 'low': 2917.90991210938, 'pbdate': 20181001, 'adjusted': 2924.59008789062, 'volume': 3364190000, 'open': 2926.2900390625, 'name': '^GSPC', 'close': 2924.59008789062}, {'high': 2931.419921875, 'low': 2919.3701171875, 'pbdate': 20181002, 'adjusted': 2923.42993164062, 'volume': 3401880000, 'open': 2923.80004882812, 'name': '^GSPC', 'close': 2923.42993164062}, {'high': 2939.86010742188, 'low': 2921.36010742188, 'pbdate': 20181003, 'adjusted': 2925.51000976562, 'volume': 3598710000, 'open': 2931.68994140625, 'name': '^GSPC', 'close': 2925.51000976562}, {'high': 2919.78002929688, 'low': 2883.919921875, 'pbdate': 20181004, 'adjusted': 2901.61010742188, 'volume': 3496860000, 'open': 2919.35009765625, 'name': '^GSPC', 'close': 2901.61010742188}, {'high': 2909.63989257812, 'low': 2869.2900390625, 'pbdate': 20181005, 'adjusted': 2885.57006835938, 'volume': 3328980000, 'open': 2902.5400390625, 'name': '^GSPC', 'close': 2885.57006835938}, {'high': 2889.44995117188, 'low': 2862.080078125, 'pbdate': 20181008, 'adjusted': 2884.42993164062, 'volume': 3330320000, 'open': 2877.53002929688, 'name': '^GSPC', 'close': 2884.42993164062}, {'high': 2894.830078125, 'low': 2874.27001953125, 'pbdate': 20181009, 'adjusted': 2880.34008789062, 'volume': 3520500000, 'open': 2882.51000976562, 'name': '^GSPC', 'close': 2880.34008789062}, {'high': 2874.02001953125, 'low': 2784.86010742188, 'pbdate': 20181010, 'adjusted': 2785.67993164062, 'volume': 4501250000, 'open': 2873.89990234375, 'name': '^GSPC', 'close': 2785.67993164062}, {'high': 2795.13989257812, 'low': 2710.51000976562, 'pbdate': 20181011, 'adjusted': 2728.3701171875, 'volume': 4890630000, 'open': 2776.8701171875, 'name': '^GSPC', 'close': 2728.3701171875}, {'high': 2775.77001953125, 'low': 2729.43994140625, 'pbdate': 20181012, 'adjusted': 2767.1298828125, 'volume': 3966040000, 'open': 2770.5400390625, 'name': '^GSPC', 'close': 2767.1298828125}, {'high': 2775.98999023438, 'low': 2749.03002929688, 'pbdate': 20181015, 'adjusted': 2750.7900390625, 'volume': 3300140000, 'open': 2763.830078125, 'name': '^GSPC', 'close': 2750.7900390625}, {'high': 2813.4599609375, 'low': 2766.90991210938, 'pbdate': 20181016, 'adjusted': 2809.919921875, 'volume': 3428340000, 'open': 2767.05004882812, 'name': '^GSPC', 'close': 2809.919921875}, {'high': 2816.93994140625, 'low': 2781.81005859375, 'pbdate': 20181017, 'adjusted': 2809.2099609375, 'volume': 3321710000, 'open': 2811.669921875, 'name': '^GSPC', 'close': 2809.2099609375}, {'high': 2806.0400390625, 'low': 2755.17993164062, 'pbdate': 20181018, 'adjusted': 2768.78002929688, 'volume': 3616440000, 'open': 2802.0, 'name': '^GSPC', 'close': 2768.78002929688}, {'high': 2797.77001953125, 'low': 2760.27001953125, 'pbdate': 20181019, 'adjusted': 2767.78002929688, 'volume': 3566490000, 'open': 2775.65991210938, 'name': '^GSPC', 'close': 2767.78002929688}, {'high': 2778.93994140625, 'low': 2749.21997070312, 'pbdate': 20181022, 'adjusted': 2755.8798828125, 'volume': 3307140000, 'open': 2773.93994140625, 'name': '^GSPC', 'close': 2755.8798828125}, {'high': 2753.59008789062, 'low': 2691.42993164062, 'pbdate': 20181023, 'adjusted': 2740.68994140625, 'volume': 4348580000, 'open': 2721.03002929688, 'name': '^GSPC', 'close': 2740.68994140625}, {'high': 2742.59008789062, 'low': 2651.88989257812, 'pbdate': 20181024, 'adjusted': 2656.10009765625, 'volume': 4709310000, 'open': 2737.8701171875, 'name': '^GSPC', 'close': 2656.10009765625}, {'high': 2722.69995117188, 'low': 2667.84008789062, 'pbdate': 20181025, 'adjusted': 2705.57006835938, 'volume': 4634770000, 'open': 2674.8798828125, 'name': '^GSPC', 'close': 2705.57006835938}, {'high': 2692.3798828125, 'low': 2628.15991210938, 'pbdate': 20181026, 'adjusted': 2658.68994140625, 'volume': 4803150000, 'open': 2667.86010742188, 'name': '^GSPC', 'close': 2658.68994140625}, {'high': 2706.85009765625, 'low': 2603.5400390625, 'pbdate': 20181029, 'adjusted': 2641.25, 'volume': 4673700000, 'open': 2682.64990234375, 'name': '^GSPC', 'close': 2641.25}, {'high': 2685.42993164062, 'low': 2635.34008789062, 'pbdate': 20181030, 'adjusted': 2682.6298828125, 'volume': 5106380000, 'open': 2640.67993164062, 'name': '^GSPC', 'close': 2682.6298828125}, {'high': 2736.68994140625, 'low': 2705.60009765625, 'pbdate': 20181031, 'adjusted': 2711.73999023438, 'volume': 5112420000, 'open': 2705.60009765625, 'name': '^GSPC', 'close': 2711.73999023438}, {'high': 2741.669921875, 'low': 2708.85009765625, 'pbdate': 20181101, 'adjusted': 2740.3701171875, 'volume': 4708420000, 'open': 2717.580078125, 'name': '^GSPC', 'close': 2740.3701171875}, {'high': 2756.55004882812, 'low': 2700.43994140625, 'pbdate': 20181102, 'adjusted': 2723.06005859375, 'volume': 4237930000, 'open': 2745.44995117188, 'name': '^GSPC', 'close': 2723.06005859375}, {'high': 2744.27001953125, 'low': 2717.93994140625, 'pbdate': 20181105, 'adjusted': 2738.31005859375, 'volume': 3623320000, 'open': 2726.3701171875, 'name': '^GSPC', 'close': 2738.31005859375}, {'high': 2756.82006835938, 'low': 2737.080078125, 'pbdate': 20181106, 'adjusted': 2755.44995117188, 'volume': 3510860000, 'open': 2738.39990234375, 'name': '^GSPC', 'close': 2755.44995117188}, {'high': 2815.14990234375, 'low': 2774.1298828125, 'pbdate': 20181107, 'adjusted': 2813.88989257812, 'volume': 3914750000, 'open': 2774.1298828125, 'name': '^GSPC', 'close': 2813.88989257812}, {'high': 2814.75, 'low': 2794.98999023438, 'pbdate': 20181108, 'adjusted': 2806.830078125, 'volume': 3630490000, 'open': 2806.3798828125, 'name': '^GSPC', 'close': 2806.830078125}, {'high': 2794.10009765625, 'low': 2764.23999023438, 'pbdate': 20181109, 'adjusted': 2781.01000976562, 'volume': 4019090000, 'open': 2794.10009765625, 'name': '^GSPC', 'close': 2781.01000976562}, {'high': 2775.98999023438, 'low': 2722.0, 'pbdate': 20181112, 'adjusted': 2726.21997070312, 'volume': 3670930000, 'open': 2773.92993164062, 'name': '^GSPC', 'close': 2726.21997070312}, {'high': 2754.60009765625, 'low': 2714.97998046875, 'pbdate': 20181113, 'adjusted': 2722.17993164062, 'volume': 4091440000, 'open': 2730.05004882812, 'name': '^GSPC', 'close': 2722.17993164062}, {'high': 2746.80004882812, 'low': 2685.75, 'pbdate': 20181114, 'adjusted': 2701.580078125, 'volume': 4402370000, 'open': 2737.89990234375, 'name': '^GSPC', 'close': 2701.580078125}, {'high': 2735.3798828125, 'low': 2670.75, 'pbdate': 20181115, 'adjusted': 2730.19995117188, 'volume': 4179140000, 'open': 2693.52001953125, 'name': '^GSPC', 'close': 2730.19995117188}, {'high': 2746.75, 'low': 2712.15991210938, 'pbdate': 20181116, 'adjusted': 2736.27001953125, 'volume': 3975180000, 'open': 2718.5400390625, 'name': '^GSPC', 'close': 2736.27001953125}, {'high': 2733.15991210938, 'low': 2681.09008789062, 'pbdate': 20181119, 'adjusted': 2690.72998046875, 'volume': 3772900000, 'open': 2730.73999023438, 'name': '^GSPC', 'close': 2690.72998046875}, {'high': 2669.43994140625, 'low': 2631.52001953125, 'pbdate': 20181120, 'adjusted': 2641.88989257812, 'volume': 4357900000, 'open': 2654.60009765625, 'name': '^GSPC', 'close': 2641.88989257812}, {'high': 2670.72998046875, 'low': 2649.82006835938, 'pbdate': 20181121, 'adjusted': 2649.92993164062, 'volume': 3233550000, 'open': 2657.73999023438, 'name': '^GSPC', 'close': 2649.92993164062}, {'high': 2647.55004882812, 'low': 2631.09008789062, 'pbdate': 20181123, 'adjusted': 2632.56005859375, 'volume': 1651650000, 'open': 2633.36010742188, 'name': '^GSPC', 'close': 2632.56005859375}, {'high': 2674.35009765625, 'low': 2649.96997070312, 'pbdate': 20181126, 'adjusted': 2673.44995117188, 'volume': 3443950000, 'open': 2649.96997070312, 'name': '^GSPC', 'close': 2673.44995117188}, {'high': 2682.53002929688, 'low': 2655.88989257812, 'pbdate': 20181127, 'adjusted': 2682.169921875, 'volume': 3485220000, 'open': 2663.75, 'name': '^GSPC', 'close': 2682.169921875}, {'high': 2744.0, 'low': 2684.3798828125, 'pbdate': 20181128, 'adjusted': 2743.7900390625, 'volume': 3951670000, 'open': 2691.44995117188, 'name': '^GSPC', 'close': 2743.7900390625}, {'high': 2753.75, 'low': 2722.93994140625, 'pbdate': 20181129, 'adjusted': 2737.80004882812, 'volume': 3560770000, 'open': 2736.96997070312, 'name': '^GSPC', 'close': 2737.80004882812}, {'high': 2760.8798828125, 'low': 2732.76000976562, 'pbdate': 20181130, 'adjusted': 2760.169921875, 'volume': 4658580000, 'open': 2737.76000976562, 'name': '^GSPC', 'close': 2760.169921875}, {'high': 2800.17993164062, 'low': 2773.3798828125, 'pbdate': 20181203, 'adjusted': 2790.3701171875, 'volume': 4186060000, 'open': 2790.5, 'name': '^GSPC', 'close': 2790.3701171875}, {'high': 2785.92993164062, 'low': 2697.17993164062, 'pbdate': 20181204, 'adjusted': 2700.06005859375, 'volume': 4499840000, 'open': 2782.42993164062, 'name': '^GSPC', 'close': 2700.06005859375}, {'high': 2696.14990234375, 'low': 2621.53002929688, 'pbdate': 20181206, 'adjusted': 2695.94995117188, 'volume': 5141470000, 'open': 2663.51000976562, 'name': '^GSPC', 'close': 2695.94995117188}, {'high': 2708.5400390625, 'low': 2623.13989257812, 'pbdate': 20181207, 'adjusted': 2633.080078125, 'volume': 4216690000, 'open': 2691.26000976562, 'name': '^GSPC', 'close': 2633.080078125}, {'high': 2647.51000976562, 'low': 2583.22998046875, 'pbdate': 20181210, 'adjusted': 2637.71997070312, 'volume': 4151030000, 'open': 2630.86010742188, 'name': '^GSPC', 'close': 2637.71997070312}, {'high': 2674.35009765625, 'low': 2621.30004882812, 'pbdate': 20181211, 'adjusted': 2636.78002929688, 'volume': 3905870000, 'open': 2664.43994140625, 'name': '^GSPC', 'close': 2636.78002929688}, {'high': 2685.43994140625, 'low': 2650.26000976562, 'pbdate': 20181212, 'adjusted': 2651.07006835938, 'volume': 3958890000, 'open': 2658.22998046875, 'name': '^GSPC', 'close': 2651.07006835938}, {'high': 2670.18994140625, 'low': 2637.27001953125, 'pbdate': 20181213, 'adjusted': 2650.5400390625, 'volume': 3927720000, 'open': 2658.69995117188, 'name': '^GSPC', 'close': 2650.5400390625}, {'high': 2635.07006835938, 'low': 2593.84008789062, 'pbdate': 20181214, 'adjusted': 2599.94995117188, 'volume': 4035020000, 'open': 2629.67993164062, 'name': '^GSPC', 'close': 2599.94995117188}, {'high': 2601.1298828125, 'low': 2530.5400390625, 'pbdate': 20181217, 'adjusted': 2545.93994140625, 'volume': 4616350000, 'open': 2590.75, 'name': '^GSPC', 'close': 2545.93994140625}, {'high': 2573.98999023438, 'low': 2528.7099609375, 'pbdate': 20181218, 'adjusted': 2546.15991210938, 'volume': 4470880000, 'open': 2559.89990234375, 'name': '^GSPC', 'close': 2546.15991210938}, {'high': 2585.2900390625, 'low': 2488.9599609375, 'pbdate': 20181219, 'adjusted': 2506.9599609375, 'volume': 5127940000, 'open': 2547.05004882812, 'name': '^GSPC', 'close': 2506.9599609375}, {'high': 2509.6298828125, 'low': 2441.17993164062, 'pbdate': 20181220, 'adjusted': 2467.419921875, 'volume': 5585780000, 'open': 2496.77001953125, 'name': '^GSPC', 'close': 2467.419921875}, {'high': 2504.40991210938, 'low': 2408.55004882812, 'pbdate': 20181221, 'adjusted': 2416.6201171875, 'volume': 7609010000, 'open': 2465.3798828125, 'name': '^GSPC', 'close': 2416.6201171875}, {'high': 2410.34008789062, 'low': 2351.10009765625, 'pbdate': 20181224, 'adjusted': 2351.10009765625, 'volume': 2613930000, 'open': 2400.56005859375, 'name': '^GSPC', 'close': 2351.10009765625}, {'high': 2467.76000976562, 'low': 2346.580078125, 'pbdate': 20181226, 'adjusted': 2467.69995117188, 'volume': 4233990000, 'open': 2363.1201171875, 'name': '^GSPC', 'close': 2467.69995117188}, {'high': 2489.10009765625, 'low': 2397.93994140625, 'pbdate': 20181227, 'adjusted': 2488.830078125, 'volume': 4096610000, 'open': 2442.5, 'name': '^GSPC', 'close': 2488.830078125}, {'high': 2520.27001953125, 'low': 2472.88989257812, 'pbdate': 20181228, 'adjusted': 2485.73999023438, 'volume': 3702620000, 'open': 2498.77001953125, 'name': '^GSPC', 'close': 2485.73999023438}, {'high': 2509.23999023438, 'low': 2482.82006835938, 'pbdate': 20181231, 'adjusted': 2506.85009765625, 'volume': 3442870000, 'open': 2498.93994140625, 'name': '^GSPC', 'close': 2506.85009765625}, {'high': 2519.48999023438, 'low': 2467.46997070312, 'pbdate': 20190102, 'adjusted': 2510.03002929688, 'volume': 3733160000, 'open': 2476.9599609375, 'name': '^GSPC', 'close': 2510.03002929688}, {'high': 2493.13989257812, 'low': 2443.9599609375, 'pbdate': 20190103, 'adjusted': 2447.88989257812, 'volume': 3822860000, 'open': 2491.919921875, 'name': '^GSPC', 'close': 2447.88989257812}, {'high': 2538.07006835938, 'low': 2474.330078125, 'pbdate': 20190104, 'adjusted': 2531.93994140625, 'volume': 4213410000, 'open': 2474.330078125, 'name': '^GSPC', 'close': 2531.93994140625}, {'high': 2566.15991210938, 'low': 2524.56005859375, 'pbdate': 20190107, 'adjusted': 2549.68994140625, 'volume': 4104710000, 'open': 2535.61010742188, 'name': '^GSPC', 'close': 2549.68994140625}, {'high': 2579.82006835938, 'low': 2547.56005859375, 'pbdate': 20190108, 'adjusted': 2574.40991210938, 'volume': 4083030000, 'open': 2568.11010742188, 'name': '^GSPC', 'close': 2574.40991210938}, {'high': 2595.32006835938, 'low': 2568.88989257812, 'pbdate': 20190109, 'adjusted': 2584.9599609375, 'volume': 4052480000, 'open': 2580.0, 'name': '^GSPC', 'close': 2584.9599609375}, {'high': 2597.82006835938, 'low': 2562.02001953125, 'pbdate': 20190110, 'adjusted': 2596.63989257812, 'volume': 3704500000, 'open': 2573.51000976562, 'name': '^GSPC', 'close': 2596.63989257812}, {'high': 2596.27001953125, 'low': 2577.39990234375, 'pbdate': 20190111, 'adjusted': 2596.26000976562, 'volume': 3434490000, 'open': 2588.11010742188, 'name': '^GSPC', 'close': 2596.26000976562}, {'high': 2589.32006835938, 'low': 2570.40991210938, 'pbdate': 20190114, 'adjusted': 2582.61010742188, 'volume': 3664450000, 'open': 2580.31005859375, 'name': '^GSPC', 'close': 2582.61010742188}, {'high': 2613.080078125, 'low': 2585.10009765625, 'pbdate': 20190115, 'adjusted': 2610.30004882812, 'volume': 3572330000, 'open': 2585.10009765625, 'name': '^GSPC', 'close': 2610.30004882812}, {'high': 2625.76000976562, 'low': 2612.67993164062, 'pbdate': 20190116, 'adjusted': 2616.10009765625, 'volume': 3863770000, 'open': 2614.75, 'name': '^GSPC', 'close': 2616.10009765625}, {'high': 2645.06005859375, 'low': 2606.36010742188, 'pbdate': 20190117, 'adjusted': 2635.9599609375, 'volume': 3772270000, 'open': 2609.28002929688, 'name': '^GSPC', 'close': 2635.9599609375}, {'high': 2675.46997070312, 'low': 2647.580078125, 'pbdate': 20190118, 'adjusted': 2670.7099609375, 'volume': 3986730000, 'open': 2651.27001953125, 'name': '^GSPC', 'close': 2670.7099609375}, {'high': 2657.8798828125, 'low': 2617.27001953125, 'pbdate': 20190122, 'adjusted': 2632.89990234375, 'volume': 3908030000, 'open': 2657.8798828125, 'name': '^GSPC', 'close': 2632.89990234375}, {'high': 2653.18994140625, 'low': 2612.86010742188, 'pbdate': 20190123, 'adjusted': 2638.69995117188, 'volume': 3335610000, 'open': 2643.47998046875, 'name': '^GSPC', 'close': 2638.69995117188}, {'high': 2647.19995117188, 'low': 2627.01000976562, 'pbdate': 20190124, 'adjusted': 2642.330078125, 'volume': 3433250000, 'open': 2638.84008789062, 'name': '^GSPC', 'close': 2642.330078125}, {'high': 2672.3798828125, 'low': 2657.330078125, 'pbdate': 20190125, 'adjusted': 2664.76000976562, 'volume': 3814080000, 'open': 2657.43994140625, 'name': '^GSPC', 'close': 2664.76000976562}, {'high': 2644.96997070312, 'low': 2624.06005859375, 'pbdate': 20190128, 'adjusted': 2643.85009765625, 'volume': 3612810000, 'open': 2644.96997070312, 'name': '^GSPC', 'close': 2643.85009765625}, {'high': 2650.92993164062, 'low': 2631.05004882812, 'pbdate': 20190129, 'adjusted': 2640.0, 'volume': 3504200000, 'open': 2644.88989257812, 'name': '^GSPC', 'close': 2640.0}, {'high': 2690.43994140625, 'low': 2648.34008789062, 'pbdate': 20190130, 'adjusted': 2681.05004882812, 'volume': 3867810000, 'open': 2653.6201171875, 'name': '^GSPC', 'close': 2681.05004882812}, {'high': 2708.94995117188, 'low': 2678.64990234375, 'pbdate': 20190131, 'adjusted': 2704.10009765625, 'volume': 4917650000, 'open': 2685.48999023438, 'name': '^GSPC', 'close': 2704.10009765625}, {'high': 2716.65991210938, 'low': 2696.8798828125, 'pbdate': 20190201, 'adjusted': 2706.53002929688, 'volume': 3759270000, 'open': 2702.32006835938, 'name': '^GSPC', 'close': 2706.53002929688}, {'high': 2724.98999023438, 'low': 2698.75, 'pbdate': 20190204, 'adjusted': 2724.8701171875, 'volume': 3359840000, 'open': 2706.48999023438, 'name': '^GSPC', 'close': 2724.8701171875}, {'high': 2738.97998046875, 'low': 2724.03002929688, 'pbdate': 20190205, 'adjusted': 2737.69995117188, 'volume': 3560430000, 'open': 2728.34008789062, 'name': '^GSPC', 'close': 2737.69995117188}, {'high': 2738.080078125, 'low': 2724.14990234375, 'pbdate': 20190206, 'adjusted': 2731.61010742188, 'volume': 3472690000, 'open': 2735.05004882812, 'name': '^GSPC', 'close': 2731.61010742188}, {'high': 2719.32006835938, 'low': 2687.26000976562, 'pbdate': 20190207, 'adjusted': 2706.05004882812, 'volume': 4099490000, 'open': 2717.53002929688, 'name': '^GSPC', 'close': 2706.05004882812}, {'high': 2708.07006835938, 'low': 2681.830078125, 'pbdate': 20190208, 'adjusted': 2707.8798828125, 'volume': 3622330000, 'open': 2692.36010742188, 'name': '^GSPC', 'close': 2707.8798828125}, {'high': 2718.05004882812, 'low': 2703.7900390625, 'pbdate': 20190211, 'adjusted': 2709.80004882812, 'volume': 3361970000, 'open': 2712.39990234375, 'name': '^GSPC', 'close': 2709.80004882812}, {'high': 2748.18994140625, 'low': 2722.61010742188, 'pbdate': 20190212, 'adjusted': 2744.72998046875, 'volume': 3827770000, 'open': 2722.61010742188, 'name': '^GSPC', 'close': 2744.72998046875}, {'high': 2761.85009765625, 'low': 2748.6298828125, 'pbdate': 20190213, 'adjusted': 2753.03002929688, 'volume': 3670770000, 'open': 2750.30004882812, 'name': '^GSPC', 'close': 2753.03002929688}, {'high': 2757.89990234375, 'low': 2731.22998046875, 'pbdate': 20190214, 'adjusted': 2745.72998046875, 'volume': 3836700000, 'open': 2743.5, 'name': '^GSPC', 'close': 2745.72998046875}, {'high': 2775.65991210938, 'low': 2760.23999023438, 'pbdate': 20190215, 'adjusted': 2775.60009765625, 'volume': 3641370000, 'open': 2760.23999023438, 'name': '^GSPC', 'close': 2775.60009765625}, {'high': 2787.330078125, 'low': 2767.2900390625, 'pbdate': 20190219, 'adjusted': 2779.76000976562, 'volume': 3533710000, 'open': 2769.28002929688, 'name': '^GSPC', 'close': 2779.76000976562}, {'high': 2789.8798828125, 'low': 2774.06005859375, 'pbdate': 20190220, 'adjusted': 2784.69995117188, 'volume': 3835450000, 'open': 2779.05004882812, 'name': '^GSPC', 'close': 2784.69995117188}, {'high': 2781.580078125, 'low': 2764.55004882812, 'pbdate': 20190221, 'adjusted': 2774.8798828125, 'volume': 3559710000, 'open': 2780.23999023438, 'name': '^GSPC', 'close': 2774.8798828125}, {'high': 2794.19995117188, 'low': 2779.11010742188, 'pbdate': 20190222, 'adjusted': 2792.669921875, 'volume': 3427810000, 'open': 2780.669921875, 'name': '^GSPC', 'close': 2792.669921875}, {'high': 2813.48999023438, 'low': 2794.98999023438, 'pbdate': 20190225, 'adjusted': 2796.11010742188, 'volume': 3804380000, 'open': 2804.35009765625, 'name': '^GSPC', 'close': 2796.11010742188}, {'high': 2803.1201171875, 'low': 2789.46997070312, 'pbdate': 20190226, 'adjusted': 2793.89990234375, 'volume': 3645680000, 'open': 2792.36010742188, 'name': '^GSPC', 'close': 2793.89990234375}, {'high': 2795.76000976562, 'low': 2775.1298828125, 'pbdate': 20190227, 'adjusted': 2792.3798828125, 'volume': 3767130000, 'open': 2787.5, 'name': '^GSPC', 'close': 2792.3798828125}, {'high': 2793.72998046875, 'low': 2782.51000976562, 'pbdate': 20190228, 'adjusted': 2784.48999023438, 'volume': 4396930000, 'open': 2788.11010742188, 'name': '^GSPC', 'close': 2784.48999023438}, {'high': 2808.02001953125, 'low': 2787.3798828125, 'pbdate': 20190301, 'adjusted': 2803.68994140625, 'volume': 3972280000, 'open': 2798.21997070312, 'name': '^GSPC', 'close': 2803.68994140625}, {'high': 2816.8798828125, 'low': 2767.65991210938, 'pbdate': 20190304, 'adjusted': 2792.81005859375, 'volume': 3919810000, 'open': 2814.3701171875, 'name': '^GSPC', 'close': 2792.81005859375}, {'high': 2796.43994140625, 'low': 2782.96997070312, 'pbdate': 20190305, 'adjusted': 2789.64990234375, 'volume': 3585690000, 'open': 2794.40991210938, 'name': '^GSPC', 'close': 2789.64990234375}, {'high': 2790.27001953125, 'low': 2768.68994140625, 'pbdate': 20190306, 'adjusted': 2771.44995117188, 'volume': 3786600000, 'open': 2790.27001953125, 'name': '^GSPC', 'close': 2771.44995117188}, {'high': 2767.25, 'low': 2739.09008789062, 'pbdate': 20190307, 'adjusted': 2748.92993164062, 'volume': 3904860000, 'open': 2766.53002929688, 'name': '^GSPC', 'close': 2748.92993164062}, {'high': 2744.1298828125, 'low': 2722.27001953125, 'pbdate': 20190308, 'adjusted': 2743.07006835938, 'volume': 3423130000, 'open': 2730.7900390625, 'name': '^GSPC', 'close': 2743.07006835938}, {'high': 2784.0, 'low': 2747.61010742188, 'pbdate': 20190311, 'adjusted': 2783.30004882812, 'volume': 3749030000, 'open': 2747.61010742188, 'name': '^GSPC', 'close': 2783.30004882812}, {'high': 2798.32006835938, 'low': 2786.72998046875, 'pbdate': 20190312, 'adjusted': 2791.52001953125, 'volume': 3414230000, 'open': 2787.34008789062, 'name': '^GSPC', 'close': 2791.52001953125}, {'high': 2821.23999023438, 'low': 2799.78002929688, 'pbdate': 20190313, 'adjusted': 2810.919921875, 'volume': 3766150000, 'open': 2799.78002929688, 'name': '^GSPC', 'close': 2810.919921875}, {'high': 2815.0, 'low': 2803.4599609375, 'pbdate': 20190314, 'adjusted': 2808.47998046875, 'volume': 3469730000, 'open': 2810.3798828125, 'name': '^GSPC', 'close': 2808.47998046875}, {'high': 2830.72998046875, 'low': 2810.7900390625, 'pbdate': 20190315, 'adjusted': 2822.47998046875, 'volume': 5962730000, 'open': 2810.7900390625, 'name': '^GSPC', 'close': 2822.47998046875}, {'high': 2835.40991210938, 'low': 2821.98999023438, 'pbdate': 20190318, 'adjusted': 2832.93994140625, 'volume': 3552190000, 'open': 2822.61010742188, 'name': '^GSPC', 'close': 2832.93994140625}, {'high': 2852.419921875, 'low': 2823.27001953125, 'pbdate': 20190319, 'adjusted': 2832.57006835938, 'volume': 3620220000, 'open': 2840.76000976562, 'name': '^GSPC', 'close': 2832.57006835938}, {'high': 2843.5400390625, 'low': 2812.42993164062, 'pbdate': 20190320, 'adjusted': 2824.22998046875, 'volume': 3771200000, 'open': 2831.34008789062, 'name': '^GSPC', 'close': 2824.22998046875}, {'high': 2860.31005859375, 'low': 2817.3798828125, 'pbdate': 20190321, 'adjusted': 2854.8798828125, 'volume': 3546800000, 'open': 2819.71997070312, 'name': '^GSPC', 'close': 2854.8798828125}, {'high': 2846.15991210938, 'low': 2800.46997070312, 'pbdate': 20190322, 'adjusted': 2800.7099609375, 'volume': 4237200000, 'open': 2844.52001953125, 'name': '^GSPC', 'close': 2800.7099609375}, {'high': 2809.7900390625, 'low': 2785.02001953125, 'pbdate': 20190325, 'adjusted': 2798.36010742188, 'volume': 3376580000, 'open': 2796.01000976562, 'name': '^GSPC', 'close': 2798.36010742188}, {'high': 2829.8701171875, 'low': 2803.98999023438, 'pbdate': 20190326, 'adjusted': 2818.4599609375, 'volume': 3266050000, 'open': 2812.65991210938, 'name': '^GSPC', 'close': 2818.4599609375}, {'high': 2825.56005859375, 'low': 2787.71997070312, 'pbdate': 20190327, 'adjusted': 2805.3701171875, 'volume': 3372930000, 'open': 2819.71997070312, 'name': '^GSPC', 'close': 2805.3701171875}, {'high': 2819.7099609375, 'low': 2798.77001953125, 'pbdate': 20190328, 'adjusted': 2815.43994140625, 'volume': 3158170000, 'open': 2809.39990234375, 'name': '^GSPC', 'close': 2815.43994140625}, {'high': 2836.03002929688, 'low': 2819.22998046875, 'pbdate': 20190329, 'adjusted': 2834.39990234375, 'volume': 3740700000, 'open': 2828.27001953125, 'name': '^GSPC', 'close': 2834.39990234375}, {'high': 2869.39990234375, 'low': 2848.6298828125, 'pbdate': 20190401, 'adjusted': 2867.18994140625, 'volume': 3500760000, 'open': 2848.6298828125, 'name': '^GSPC', 'close': 2867.18994140625}, {'high': 2872.89990234375, 'low': 2858.75, 'pbdate': 20190402, 'adjusted': 2867.23999023438, 'volume': 3246900000, 'open': 2868.23999023438, 'name': '^GSPC', 'close': 2867.23999023438}, {'high': 2885.25, 'low': 2865.169921875, 'pbdate': 20190403, 'adjusted': 2873.39990234375, 'volume': 3550240000, 'open': 2876.09008789062, 'name': '^GSPC', 'close': 2873.39990234375}, {'high': 2881.28002929688, 'low': 2867.13989257812, 'pbdate': 20190404, 'adjusted': 2879.38989257812, 'volume': 3015180000, 'open': 2873.98999023438, 'name': '^GSPC', 'close': 2879.38989257812}, {'high': 2893.23999023438, 'low': 2882.98999023438, 'pbdate': 20190405, 'adjusted': 2892.73999023438, 'volume': 3146820000, 'open': 2884.15991210938, 'name': '^GSPC', 'close': 2892.73999023438}, {'high': 2895.94995117188, 'low': 2880.78002929688, 'pbdate': 20190408, 'adjusted': 2895.77001953125, 'volume': 3054030000, 'open': 2888.4599609375, 'name': '^GSPC', 'close': 2895.77001953125}, {'high': 2886.8798828125, 'low': 2873.330078125, 'pbdate': 20190409, 'adjusted': 2878.19995117188, 'volume': 3007980000, 'open': 2886.580078125, 'name': '^GSPC', 'close': 2878.19995117188}, {'high': 2889.7099609375, 'low': 2879.1298828125, 'pbdate': 20190410, 'adjusted': 2888.2099609375, 'volume': 3062380000, 'open': 2881.3701171875, 'name': '^GSPC', 'close': 2888.2099609375}, {'high': 2893.419921875, 'low': 2881.98999023438, 'pbdate': 20190411, 'adjusted': 2888.32006835938, 'volume': 2938540000, 'open': 2891.919921875, 'name': '^GSPC', 'close': 2888.32006835938}, {'high': 2910.5400390625, 'low': 2898.3701171875, 'pbdate': 20190412, 'adjusted': 2907.40991210938, 'volume': 3688490000, 'open': 2900.86010742188, 'name': '^GSPC', 'close': 2907.40991210938}, {'high': 2909.60009765625, 'low': 2896.47998046875, 'pbdate': 20190415, 'adjusted': 2905.580078125, 'volume': 3088330000, 'open': 2908.32006835938, 'name': '^GSPC', 'close': 2905.580078125}, {'high': 2916.06005859375, 'low': 2900.7099609375, 'pbdate': 20190416, 'adjusted': 2907.06005859375, 'volume': 3402210000, 'open': 2912.26000976562, 'name': '^GSPC', 'close': 2907.06005859375}, {'high': 2918.0, 'low': 2895.44995117188, 'pbdate': 20190417, 'adjusted': 2900.44995117188, 'volume': 3602300000, 'open': 2916.0400390625, 'name': '^GSPC', 'close': 2900.44995117188}, {'high': 2908.39990234375, 'low': 2891.89990234375, 'pbdate': 20190418, 'adjusted': 2905.03002929688, 'volume': 3506850000, 'open': 2904.81005859375, 'name': '^GSPC', 'close': 2905.03002929688}, {'high': 2909.51000976562, 'low': 2896.35009765625, 'pbdate': 20190422, 'adjusted': 2907.96997070312, 'volume': 2997950000, 'open': 2898.78002929688, 'name': '^GSPC', 'close': 2907.96997070312}, {'high': 2936.31005859375, 'low': 2908.53002929688, 'pbdate': 20190423, 'adjusted': 2933.67993164062, 'volume': 3635030000, 'open': 2909.98999023438, 'name': '^GSPC', 'close': 2933.67993164062}, {'high': 2936.830078125, 'low': 2926.05004882812, 'pbdate': 20190424, 'adjusted': 2927.25, 'volume': 3448960000, 'open': 2934.0, 'name': '^GSPC', 'close': 2927.25}, {'high': 2933.10009765625, 'low': 2912.84008789062, 'pbdate': 20190425, 'adjusted': 2926.169921875, 'volume': 3425280000, 'open': 2928.98999023438, 'name': '^GSPC', 'close': 2926.169921875}, {'high': 2939.8798828125, 'low': 2917.56005859375, 'pbdate': 20190426, 'adjusted': 2939.8798828125, 'volume': 3248500000, 'open': 2925.81005859375, 'name': '^GSPC', 'close': 2939.8798828125}, {'high': 2949.52001953125, 'low': 2939.35009765625, 'pbdate': 20190429, 'adjusted': 2943.03002929688, 'volume': 3118780000, 'open': 2940.580078125, 'name': '^GSPC', 'close': 2943.03002929688}, {'high': 2948.21997070312, 'low': 2924.11010742188, 'pbdate': 20190430, 'adjusted': 2945.830078125, 'volume': 3919330000, 'open': 2937.13989257812, 'name': '^GSPC', 'close': 2945.830078125}, {'high': 2954.1298828125, 'low': 2923.36010742188, 'pbdate': 20190501, 'adjusted': 2923.72998046875, 'volume': 3645850000, 'open': 2952.330078125, 'name': '^GSPC', 'close': 2923.72998046875}, {'high': 2931.67993164062, 'low': 2900.5, 'pbdate': 20190502, 'adjusted': 2917.52001953125, 'volume': 3778890000, 'open': 2922.15991210938, 'name': '^GSPC', 'close': 2917.52001953125}, {'high': 2947.85009765625, 'low': 2929.2099609375, 'pbdate': 20190503, 'adjusted': 2945.63989257812, 'volume': 3338120000, 'open': 2929.2099609375, 'name': '^GSPC', 'close': 2945.63989257812}, {'high': 2937.32006835938, 'low': 2898.2099609375, 'pbdate': 20190506, 'adjusted': 2932.46997070312, 'volume': 3181520000, 'open': 2908.88989257812, 'name': '^GSPC', 'close': 2932.46997070312}, {'high': 2913.03002929688, 'low': 2862.60009765625, 'pbdate': 20190507, 'adjusted': 2884.05004882812, 'volume': 3767100000, 'open': 2913.03002929688, 'name': '^GSPC', 'close': 2884.05004882812}, {'high': 2897.9599609375, 'low': 2873.28002929688, 'pbdate': 20190508, 'adjusted': 2879.419921875, 'volume': 3485790000, 'open': 2879.61010742188, 'name': '^GSPC', 'close': 2879.419921875}, {'high': 2875.96997070312, 'low': 2836.39990234375, 'pbdate': 20190509, 'adjusted': 2870.71997070312, 'volume': 3638820000, 'open': 2859.84008789062, 'name': '^GSPC', 'close': 2870.71997070312}, {'high': 2891.31005859375, 'low': 2825.38989257812, 'pbdate': 20190510, 'adjusted': 2881.39990234375, 'volume': 3529600000, 'open': 2863.10009765625, 'name': '^GSPC', 'close': 2881.39990234375}, {'high': 2840.18994140625, 'low': 2801.42993164062, 'pbdate': 20190513, 'adjusted': 2811.8701171875, 'volume': 3894030000, 'open': 2840.18994140625, 'name': '^GSPC', 'close': 2811.8701171875}, {'high': 2852.5400390625, 'low': 2820.1201171875, 'pbdate': 20190514, 'adjusted': 2834.40991210938, 'volume': 3322720000, 'open': 2820.1201171875, 'name': '^GSPC', 'close': 2834.40991210938}, {'high': 2858.67993164062, 'low': 2815.080078125, 'pbdate': 20190515, 'adjusted': 2850.9599609375, 'volume': 3125950000, 'open': 2820.3798828125, 'name': '^GSPC', 'close': 2850.9599609375}, {'high': 2892.14990234375, 'low': 2855.80004882812, 'pbdate': 20190516, 'adjusted': 2876.32006835938, 'volume': 3338060000, 'open': 2855.80004882812, 'name': '^GSPC', 'close': 2876.32006835938}, {'high': 2885.47998046875, 'low': 2854.22998046875, 'pbdate': 20190517, 'adjusted': 2859.53002929688, 'volume': 3257950000, 'open': 2858.60009765625, 'name': '^GSPC', 'close': 2859.53002929688}, {'high': 2853.86010742188, 'low': 2831.2900390625, 'pbdate': 20190520, 'adjusted': 2840.22998046875, 'volume': 3288870000, 'open': 2841.93994140625, 'name': '^GSPC', 'close': 2840.22998046875}, {'high': 2868.8798828125, 'low': 2854.02001953125, 'pbdate': 20190521, 'adjusted': 2864.36010742188, 'volume': 3218700000, 'open': 2854.02001953125, 'name': '^GSPC', 'close': 2864.36010742188}, {'high': 2865.46997070312, 'low': 2851.11010742188, 'pbdate': 20190522, 'adjusted': 2856.27001953125, 'volume': 3192510000, 'open': 2856.06005859375, 'name': '^GSPC', 'close': 2856.27001953125}, {'high': 2836.69995117188, 'low': 2805.48999023438, 'pbdate': 20190523, 'adjusted': 2822.23999023438, 'volume': 3891980000, 'open': 2836.69995117188, 'name': '^GSPC', 'close': 2822.23999023438}, {'high': 2841.36010742188, 'low': 2820.18994140625, 'pbdate': 20190524, 'adjusted': 2826.06005859375, 'volume': 2887390000, 'open': 2832.40991210938, 'name': '^GSPC', 'close': 2826.06005859375}, {'high': 2840.51000976562, 'low': 2801.580078125, 'pbdate': 20190528, 'adjusted': 2802.38989257812, 'volume': 4121410000, 'open': 2830.03002929688, 'name': '^GSPC', 'close': 2802.38989257812}, {'high': 2792.03002929688, 'low': 2766.06005859375, 'pbdate': 20190529, 'adjusted': 2783.02001953125, 'volume': 3700050000, 'open': 2790.25, 'name': '^GSPC', 'close': 2783.02001953125}, {'high': 2799.0, 'low': 2776.73999023438, 'pbdate': 20190530, 'adjusted': 2788.86010742188, 'volume': 3273790000, 'open': 2786.93994140625, 'name': '^GSPC', 'close': 2788.86010742188}, {'high': 2768.97998046875, 'low': 2750.52001953125, 'pbdate': 20190531, 'adjusted': 2752.06005859375, 'volume': 3981020000, 'open': 2766.14990234375, 'name': '^GSPC', 'close': 2752.06005859375}, {'high': 2763.07006835938, 'low': 2728.81005859375, 'pbdate': 20190603, 'adjusted': 2744.44995117188, 'volume': 3966700000, 'open': 2751.53002929688, 'name': '^GSPC', 'close': 2744.44995117188}, {'high': 2804.48999023438, 'low': 2762.63989257812, 'pbdate': 20190604, 'adjusted': 2803.27001953125, 'volume': 3810430000, 'open': 2762.63989257812, 'name': '^GSPC', 'close': 2803.27001953125}, {'high': 2827.28002929688, 'low': 2800.919921875, 'pbdate': 20190605, 'adjusted': 2826.14990234375, 'volume': 3548830000, 'open': 2818.09008789062, 'name': '^GSPC', 'close': 2826.14990234375}, {'high': 2852.10009765625, 'low': 2822.44995117188, 'pbdate': 20190606, 'adjusted': 2843.48999023438, 'volume': 3396410000, 'open': 2828.51000976562, 'name': '^GSPC', 'close': 2843.48999023438}, {'high': 2884.96997070312, 'low': 2852.8701171875, 'pbdate': 20190607, 'adjusted': 2873.34008789062, 'volume': 3220250000, 'open': 2852.8701171875, 'name': '^GSPC', 'close': 2873.34008789062}, {'high': 2904.77001953125, 'low': 2885.51000976562, 'pbdate': 20190610, 'adjusted': 2886.72998046875, 'volume': 3209210000, 'open': 2885.830078125, 'name': '^GSPC', 'close': 2886.72998046875}, {'high': 2910.61010742188, 'low': 2878.53002929688, 'pbdate': 20190611, 'adjusted': 2885.71997070312, 'volume': 3548420000, 'open': 2903.27001953125, 'name': '^GSPC', 'close': 2885.71997070312}, {'high': 2888.57006835938, 'low': 2874.67993164062, 'pbdate': 20190612, 'adjusted': 2879.84008789062, 'volume': 3034130000, 'open': 2882.72998046875, 'name': '^GSPC', 'close': 2879.84008789062}, {'high': 2895.23999023438, 'low': 2881.98999023438, 'pbdate': 20190613, 'adjusted': 2891.63989257812, 'volume': 3069810000, 'open': 2886.23999023438, 'name': '^GSPC', 'close': 2891.63989257812}, {'high': 2894.44995117188, 'low': 2879.6201171875, 'pbdate': 20190614, 'adjusted': 2886.97998046875, 'volume': 2922330000, 'open': 2886.82006835938, 'name': '^GSPC', 'close': 2886.97998046875}, {'high': 2897.27001953125, 'low': 2887.30004882812, 'pbdate': 20190617, 'adjusted': 2889.669921875, 'volume': 2810140000, 'open': 2889.75, 'name': '^GSPC', 'close': 2889.669921875}, {'high': 2930.7900390625, 'low': 2905.43994140625, 'pbdate': 20190618, 'adjusted': 2917.75, 'volume': 3437620000, 'open': 2906.7099609375, 'name': '^GSPC', 'close': 2917.75}, {'high': 2931.73999023438, 'low': 2911.42993164062, 'pbdate': 20190619, 'adjusted': 2926.4599609375, 'volume': 3287890000, 'open': 2920.55004882812, 'name': '^GSPC', 'close': 2926.4599609375}, {'high': 2958.06005859375, 'low': 2931.5, 'pbdate': 20190620, 'adjusted': 2954.17993164062, 'volume': 3905940000, 'open': 2949.60009765625, 'name': '^GSPC', 'close': 2954.17993164062}, {'high': 2964.14990234375, 'low': 2946.8701171875, 'pbdate': 20190621, 'adjusted': 2950.4599609375, 'volume': 5000120000, 'open': 2952.7099609375, 'name': '^GSPC', 'close': 2950.4599609375}, {'high': 2954.919921875, 'low': 2944.05004882812, 'pbdate': 20190624, 'adjusted': 2945.35009765625, 'volume': 3136250000, 'open': 2951.419921875, 'name': '^GSPC', 'close': 2945.35009765625}, {'high': 2946.52001953125, 'low': 2916.01000976562, 'pbdate': 20190625, 'adjusted': 2917.3798828125, 'volume': 3578050000, 'open': 2945.78002929688, 'name': '^GSPC', 'close': 2917.3798828125}, {'high': 2932.59008789062, 'low': 2912.98999023438, 'pbdate': 20190626, 'adjusted': 2913.78002929688, 'volume': 3478130000, 'open': 2926.07006835938, 'name': '^GSPC', 'close': 2913.78002929688}, {'high': 2929.30004882812, 'low': 2918.57006835938, 'pbdate': 20190627, 'adjusted': 2924.919921875, 'volume': 3122920000, 'open': 2919.65991210938, 'name': '^GSPC', 'close': 2924.919921875}, {'high': 2943.97998046875, 'low': 2929.05004882812, 'pbdate': 20190628, 'adjusted': 2941.76000976562, 'volume': 5420700000, 'open': 2932.93994140625, 'name': '^GSPC', 'close': 2941.76000976562}, {'high': 2977.92993164062, 'low': 2952.21997070312, 'pbdate': 20190701, 'adjusted': 2964.330078125, 'volume': 3513270000, 'open': 2971.40991210938, 'name': '^GSPC', 'close': 2964.330078125}, {'high': 2973.2099609375, 'low': 2955.919921875, 'pbdate': 20190702, 'adjusted': 2973.01000976562, 'volume': 3206840000, 'open': 2964.65991210938, 'name': '^GSPC', 'close': 2973.01000976562}, {'high': 2995.84008789062, 'low': 2977.9599609375, 'pbdate': 20190703, 'adjusted': 2995.82006835938, 'volume': 1963720000, 'open': 2978.080078125, 'name': '^GSPC', 'close': 2995.82006835938}, {'high': 2994.03002929688, 'low': 2967.96997070312, 'pbdate': 20190705, 'adjusted': 2990.40991210938, 'volume': 2434210000, 'open': 2984.25, 'name': '^GSPC', 'close': 2990.40991210938}, {'high': 2980.76000976562, 'low': 2970.09008789062, 'pbdate': 20190708, 'adjusted': 2975.94995117188, 'volume': 2904550000, 'open': 2979.77001953125, 'name': '^GSPC', 'close': 2975.94995117188}, {'high': 2981.89990234375, 'low': 2963.43994140625, 'pbdate': 20190709, 'adjusted': 2979.6298828125, 'volume': 3028210000, 'open': 2965.52001953125, 'name': '^GSPC', 'close': 2979.6298828125}, {'high': 3002.97998046875, 'low': 2984.6201171875, 'pbdate': 20190710, 'adjusted': 2993.07006835938, 'volume': 3154240000, 'open': 2989.30004882812, 'name': '^GSPC', 'close': 2993.07006835938}, {'high': 3002.330078125, 'low': 2988.80004882812, 'pbdate': 20190711, 'adjusted': 2999.90991210938, 'volume': 3154620000, 'open': 2999.6201171875, 'name': '^GSPC', 'close': 2999.90991210938}, {'high': 3013.919921875, 'low': 3001.8701171875, 'pbdate': 20190712, 'adjusted': 3013.77001953125, 'volume': 2974960000, 'open': 3003.36010742188, 'name': '^GSPC', 'close': 3013.77001953125}, {'high': 3017.80004882812, 'low': 3008.77001953125, 'pbdate': 20190715, 'adjusted': 3014.30004882812, 'volume': 2874970000, 'open': 3017.80004882812, 'name': '^GSPC', 'close': 3014.30004882812}, {'high': 3015.02001953125, 'low': 3001.14990234375, 'pbdate': 20190716, 'adjusted': 3004.0400390625, 'volume': 3290650000, 'open': 3012.1298828125, 'name': '^GSPC', 'close': 3004.0400390625}, {'high': 3005.26000976562, 'low': 2984.25, 'pbdate': 20190717, 'adjusted': 2984.419921875, 'volume': 3181600000, 'open': 3005.10009765625, 'name': '^GSPC', 'close': 2984.419921875}, {'high': 2998.28002929688, 'low': 2973.09008789062, 'pbdate': 20190718, 'adjusted': 2995.11010742188, 'volume': 3296580000, 'open': 2978.8701171875, 'name': '^GSPC', 'close': 2995.11010742188}, {'high': 3006.02001953125, 'low': 2975.86010742188, 'pbdate': 20190719, 'adjusted': 2976.61010742188, 'volume': 3260360000, 'open': 3004.26000976562, 'name': '^GSPC', 'close': 2976.61010742188}, {'high': 2990.7099609375, 'low': 2976.64990234375, 'pbdate': 20190722, 'adjusted': 2985.03002929688, 'volume': 3003720000, 'open': 2981.92993164062, 'name': '^GSPC', 'close': 2985.03002929688}, {'high': 3005.89990234375, 'low': 2988.56005859375, 'pbdate': 20190723, 'adjusted': 3005.46997070312, 'volume': 3313660000, 'open': 2994.73999023438, 'name': '^GSPC', 'close': 3005.46997070312}, {'high': 3019.59008789062, 'low': 2996.82006835938, 'pbdate': 20190724, 'adjusted': 3019.56005859375, 'volume': 3428980000, 'open': 2998.77001953125, 'name': '^GSPC', 'close': 3019.56005859375}, {'high': 3016.31005859375, 'low': 2997.23999023438, 'pbdate': 20190725, 'adjusted': 3003.669921875, 'volume': 3645270000, 'open': 3016.26000976562, 'name': '^GSPC', 'close': 3003.669921875}, {'high': 3027.97998046875, 'low': 3012.59008789062, 'pbdate': 20190726, 'adjusted': 3025.86010742188, 'volume': 3257590000, 'open': 3013.25, 'name': '^GSPC', 'close': 3025.86010742188}, {'high': 3025.61010742188, 'low': 3014.30004882812, 'pbdate': 20190729, 'adjusted': 3020.96997070312, 'volume': 3203710000, 'open': 3024.46997070312, 'name': '^GSPC', 'close': 3020.96997070312}, {'high': 3017.18994140625, 'low': 3000.93994140625, 'pbdate': 20190730, 'adjusted': 3013.17993164062, 'volume': 3634330000, 'open': 3007.65991210938, 'name': '^GSPC', 'close': 3013.17993164062}, {'high': 3017.39990234375, 'low': 2958.080078125, 'pbdate': 20190731, 'adjusted': 2980.3798828125, 'volume': 4623430000, 'open': 3016.21997070312, 'name': '^GSPC', 'close': 2980.3798828125}, {'high': 3013.59008789062, 'low': 2945.22998046875, 'pbdate': 20190801, 'adjusted': 2953.56005859375, 'volume': 4762300000, 'open': 2980.32006835938, 'name': '^GSPC', 'close': 2953.56005859375}, {'high': 2945.5, 'low': 2914.11010742188, 'pbdate': 20190802, 'adjusted': 2932.05004882812, 'volume': 3874660000, 'open': 2943.89990234375, 'name': '^GSPC', 'close': 2932.05004882812}, {'high': 2898.07006835938, 'low': 2822.1201171875, 'pbdate': 20190805, 'adjusted': 2844.73999023438, 'volume': 4513730000, 'open': 2898.07006835938, 'name': '^GSPC', 'close': 2844.73999023438}, {'high': 2884.39990234375, 'low': 2847.419921875, 'pbdate': 20190806, 'adjusted': 2881.77001953125, 'volume': 4154240000, 'open': 2861.17993164062, 'name': '^GSPC', 'close': 2881.77001953125}, {'high': 2892.169921875, 'low': 2825.7099609375, 'pbdate': 20190807, 'adjusted': 2883.97998046875, 'volume': 4491750000, 'open': 2858.64990234375, 'name': '^GSPC', 'close': 2883.97998046875}, {'high': 2938.71997070312, 'low': 2894.46997070312, 'pbdate': 20190808, 'adjusted': 2938.09008789062, 'volume': 4106370000, 'open': 2896.2099609375, 'name': '^GSPC', 'close': 2938.09008789062}, {'high': 2935.75, 'low': 2900.14990234375, 'pbdate': 20190809, 'adjusted': 2918.64990234375, 'volume': 3350640000, 'open': 2930.51000976562, 'name': '^GSPC', 'close': 2918.64990234375}, {'high': 2907.580078125, 'low': 2873.13989257812, 'pbdate': 20190812, 'adjusted': 2882.69995117188, 'volume': 2851630000, 'open': 2907.07006835938, 'name': '^GSPC', 'close': 2882.69995117188}, {'high': 2943.31005859375, 'low': 2877.05004882812, 'pbdate': 20190813, 'adjusted': 2926.32006835938, 'volume': 3853600000, 'open': 2880.71997070312, 'name': '^GSPC', 'close': 2926.32006835938}, {'high': 2894.14990234375, 'low': 2839.63989257812, 'pbdate': 20190814, 'adjusted': 2840.60009765625, 'volume': 4312530000, 'open': 2894.14990234375, 'name': '^GSPC', 'close': 2840.60009765625}, {'high': 2856.669921875, 'low': 2825.51000976562, 'pbdate': 20190815, 'adjusted': 2847.60009765625, 'volume': 4038000000, 'open': 2846.19995117188, 'name': '^GSPC', 'close': 2847.60009765625}, {'high': 2893.6298828125, 'low': 2864.73999023438, 'pbdate': 20190816, 'adjusted': 2888.67993164062, 'volume': 3498150000, 'open': 2864.73999023438, 'name': '^GSPC', 'close': 2888.67993164062}, {'high': 2931.0, 'low': 2913.47998046875, 'pbdate': 20190819, 'adjusted': 2923.64990234375, 'volume': 3212880000, 'open': 2913.47998046875, 'name': '^GSPC', 'close': 2923.64990234375}, {'high': 2923.6298828125, 'low': 2899.60009765625, 'pbdate': 20190820, 'adjusted': 2900.51000976562, 'volume': 3066300000, 'open': 2919.01000976562, 'name': '^GSPC', 'close': 2900.51000976562}, {'high': 2928.72998046875, 'low': 2917.90991210938, 'pbdate': 20190821, 'adjusted': 2924.42993164062, 'volume': 3011190000, 'open': 2922.0400390625, 'name': '^GSPC', 'close': 2924.42993164062}, {'high': 2939.080078125, 'low': 2904.51000976562, 'pbdate': 20190822, 'adjusted': 2922.94995117188, 'volume': 2890880000, 'open': 2930.93994140625, 'name': '^GSPC', 'close': 2922.94995117188}, {'high': 2927.01000976562, 'low': 2834.96997070312, 'pbdate': 20190823, 'adjusted': 2847.11010742188, 'volume': 3937300000, 'open': 2911.07006835938, 'name': '^GSPC', 'close': 2847.11010742188}, {'high': 2879.27001953125, 'low': 2856.0, 'pbdate': 20190826, 'adjusted': 2878.3798828125, 'volume': 2857600000, 'open': 2866.69995117188, 'name': '^GSPC', 'close': 2878.3798828125}, {'high': 2898.7900390625, 'low': 2860.59008789062, 'pbdate': 20190827, 'adjusted': 2869.15991210938, 'volume': 3533630000, 'open': 2893.13989257812, 'name': '^GSPC', 'close': 2869.15991210938}, {'high': 2890.03002929688, 'low': 2853.05004882812, 'pbdate': 20190828, 'adjusted': 2887.93994140625, 'volume': 3097420000, 'open': 2861.28002929688, 'name': '^GSPC', 'close': 2887.93994140625}, {'high': 2930.5, 'low': 2905.669921875, 'pbdate': 20190829, 'adjusted': 2924.580078125, 'volume': 3176190000, 'open': 2910.3701171875, 'name': '^GSPC', 'close': 2924.580078125}, {'high': 2940.42993164062, 'low': 2913.32006835938, 'pbdate': 20190830, 'adjusted': 2926.4599609375, 'volume': 3008450000, 'open': 2937.09008789062, 'name': '^GSPC', 'close': 2926.4599609375}, {'high': 2914.38989257812, 'low': 2891.85009765625, 'pbdate': 20190903, 'adjusted': 2906.27001953125, 'volume': 3426790000, 'open': 2909.01000976562, 'name': '^GSPC', 'close': 2906.27001953125}, {'high': 2938.84008789062, 'low': 2921.86010742188, 'pbdate': 20190904, 'adjusted': 2937.78002929688, 'volume': 3163260000, 'open': 2924.669921875, 'name': '^GSPC', 'close': 2937.78002929688}, {'high': 2985.86010742188, 'low': 2960.60009765625, 'pbdate': 20190905, 'adjusted': 2976.0, 'volume': 3890700000, 'open': 2960.60009765625, 'name': '^GSPC', 'close': 2976.0}, {'high': 2985.03002929688, 'low': 2972.51000976562, 'pbdate': 20190906, 'adjusted': 2978.7099609375, 'volume': 3208280000, 'open': 2980.330078125, 'name': '^GSPC', 'close': 2978.7099609375}, {'high': 2989.42993164062, 'low': 2969.38989257812, 'pbdate': 20190909, 'adjusted': 2978.42993164062, 'volume': 4002890000, 'open': 2988.42993164062, 'name': '^GSPC', 'close': 2978.42993164062}, {'high': 2979.38989257812, 'low': 2957.01000976562, 'pbdate': 20190910, 'adjusted': 2979.38989257812, 'volume': 4390770000, 'open': 2971.01000976562, 'name': '^GSPC', 'close': 2979.38989257812}, {'high': 3000.92993164062, 'low': 2975.31005859375, 'pbdate': 20190911, 'adjusted': 3000.92993164062, 'volume': 3927550000, 'open': 2981.40991210938, 'name': '^GSPC', 'close': 3000.92993164062}, {'high': 3020.73999023438, 'low': 3000.919921875, 'pbdate': 20190912, 'adjusted': 3009.57006835938, 'volume': 3791860000, 'open': 3009.080078125, 'name': '^GSPC', 'close': 3009.57006835938}, {'high': 3017.330078125, 'low': 3002.89990234375, 'pbdate': 20190913, 'adjusted': 3007.38989257812, 'volume': 3520060000, 'open': 3012.2099609375, 'name': '^GSPC', 'close': 3007.38989257812}, {'high': 3002.18994140625, 'low': 2990.669921875, 'pbdate': 20190916, 'adjusted': 2997.9599609375, 'volume': 4274640000, 'open': 2996.40991210938, 'name': '^GSPC', 'close': 2997.9599609375}, {'high': 3006.2099609375, 'low': 2993.72998046875, 'pbdate': 20190917, 'adjusted': 3005.69995117188, 'volume': 3671840000, 'open': 2995.669921875, 'name': '^GSPC', 'close': 3005.69995117188}, {'high': 3007.830078125, 'low': 2978.57006835938, 'pbdate': 20190918, 'adjusted': 3006.72998046875, 'volume': 3435540000, 'open': 3001.5, 'name': '^GSPC', 'close': 3006.72998046875}, {'high': 3021.98999023438, 'low': 3003.15991210938, 'pbdate': 20190919, 'adjusted': 3006.7900390625, 'volume': 3251290000, 'open': 3010.36010742188, 'name': '^GSPC', 'close': 3006.7900390625}, {'high': 3016.3701171875, 'low': 2984.67993164062, 'pbdate': 20190920, 'adjusted': 2992.07006835938, 'volume': 6094740000, 'open': 3008.419921875, 'name': '^GSPC', 'close': 2992.07006835938}, {'high': 2999.14990234375, 'low': 2982.22998046875, 'pbdate': 20190923, 'adjusted': 2991.78002929688, 'volume': 3186590000, 'open': 2983.5, 'name': '^GSPC', 'close': 2991.78002929688}, {'high': 3007.97998046875, 'low': 2957.72998046875, 'pbdate': 20190924, 'adjusted': 2966.60009765625, 'volume': 3868160000, 'open': 3002.42993164062, 'name': '^GSPC', 'close': 2966.60009765625}, {'high': 2989.82006835938, 'low': 2952.86010742188, 'pbdate': 20190925, 'adjusted': 2984.8701171875, 'volume': 3318870000, 'open': 2968.35009765625, 'name': '^GSPC', 'close': 2984.8701171875}, {'high': 2987.28002929688, 'low': 2963.7099609375, 'pbdate': 20190926, 'adjusted': 2977.6201171875, 'volume': 3077240000, 'open': 2985.72998046875, 'name': '^GSPC', 'close': 2977.6201171875}, {'high': 2987.31005859375, 'low': 2945.53002929688, 'pbdate': 20190927, 'adjusted': 2961.7900390625, 'volume': 3243650000, 'open': 2985.46997070312, 'name': '^GSPC', 'close': 2961.7900390625}, {'high': 2983.85009765625, 'low': 2967.07006835938, 'pbdate': 20190930, 'adjusted': 2976.73999023438, 'volume': 3247610000, 'open': 2967.07006835938, 'name': '^GSPC', 'close': 2976.73999023438}, {'high': 2992.53002929688, 'low': 2938.69995117188, 'pbdate': 20191001, 'adjusted': 2940.25, 'volume': 3558040000, 'open': 2983.68994140625, 'name': '^GSPC', 'close': 2940.25}, {'high': 2924.78002929688, 'low': 2874.92993164062, 'pbdate': 20191002, 'adjusted': 2887.61010742188, 'volume': 3912520000, 'open': 2924.78002929688, 'name': '^GSPC', 'close': 2887.61010742188}, {'high': 2911.1298828125, 'low': 2855.93994140625, 'pbdate': 20191003, 'adjusted': 2910.6298828125, 'volume': 3503640000, 'open': 2885.3798828125, 'name': '^GSPC', 'close': 2910.6298828125}, {'high': 2953.73999023438, 'low': 2918.56005859375, 'pbdate': 20191004, 'adjusted': 2952.01000976562, 'volume': 2990830000, 'open': 2918.56005859375, 'name': '^GSPC', 'close': 2952.01000976562}, {'high': 2959.75, 'low': 2935.67993164062, 'pbdate': 20191007, 'adjusted': 2938.7900390625, 'volume': 2940140000, 'open': 2944.22998046875, 'name': '^GSPC', 'close': 2938.7900390625}, {'high': 2925.46997070312, 'low': 2892.65991210938, 'pbdate': 20191008, 'adjusted': 2893.06005859375, 'volume': 3356450000, 'open': 2920.39990234375, 'name': '^GSPC', 'close': 2893.06005859375}, {'high': 2929.32006835938, 'low': 2907.40991210938, 'pbdate': 20191009, 'adjusted': 2919.39990234375, 'volume': 2726820000, 'open': 2911.10009765625, 'name': '^GSPC', 'close': 2919.39990234375}, {'high': 2948.4599609375, 'low': 2917.1201171875, 'pbdate': 20191010, 'adjusted': 2938.1298828125, 'volume': 3217250000, 'open': 2918.55004882812, 'name': '^GSPC', 'close': 2938.1298828125}, {'high': 2993.28002929688, 'low': 2963.07006835938, 'pbdate': 20191011, 'adjusted': 2970.27001953125, 'volume': 3580460000, 'open': 2963.07006835938, 'name': '^GSPC', 'close': 2970.27001953125}, {'high': 2972.84008789062, 'low': 2962.93994140625, 'pbdate': 20191014, 'adjusted': 2966.14990234375, 'volume': 2557020000, 'open': 2965.81005859375, 'name': '^GSPC', 'close': 2966.14990234375}, {'high': 3003.28002929688, 'low': 2973.61010742188, 'pbdate': 20191015, 'adjusted': 2995.67993164062, 'volume': 3340740000, 'open': 2973.61010742188, 'name': '^GSPC', 'close': 2995.67993164062}, {'high': 2997.5400390625, 'low': 2985.19995117188, 'pbdate': 20191016, 'adjusted': 2989.68994140625, 'volume': 3222570000, 'open': 2989.67993164062, 'name': '^GSPC', 'close': 2989.68994140625}, {'high': 3008.2900390625, 'low': 2991.7900390625, 'pbdate': 20191017, 'adjusted': 2997.94995117188, 'volume': 3115960000, 'open': 3000.77001953125, 'name': '^GSPC', 'close': 2997.94995117188}, {'high': 3000.0, 'low': 2976.31005859375, 'pbdate': 20191018, 'adjusted': 2986.19995117188, 'volume': 3264290000, 'open': 2996.84008789062, 'name': '^GSPC', 'close': 2986.19995117188}, {'high': 3007.330078125, 'low': 2995.35009765625, 'pbdate': 20191021, 'adjusted': 3006.71997070312, 'volume': 3271620000, 'open': 2996.47998046875, 'name': '^GSPC', 'close': 3006.71997070312}, {'high': 3014.57006835938, 'low': 2995.0400390625, 'pbdate': 20191022, 'adjusted': 2995.98999023438, 'volume': 3523890000, 'open': 3010.72998046875, 'name': '^GSPC', 'close': 2995.98999023438}, {'high': 3004.78002929688, 'low': 2991.2099609375, 'pbdate': 20191023, 'adjusted': 3004.52001953125, 'volume': 3392870000, 'open': 2994.01000976562, 'name': '^GSPC', 'close': 3004.52001953125}, {'high': 3016.07006835938, 'low': 3000.419921875, 'pbdate': 20191024, 'adjusted': 3010.2900390625, 'volume': 3692600000, 'open': 3014.78002929688, 'name': '^GSPC', 'close': 3010.2900390625}, {'high': 3027.38989257812, 'low': 3001.93994140625, 'pbdate': 20191025, 'adjusted': 3022.55004882812, 'volume': 3370370000, 'open': 3003.32006835938, 'name': '^GSPC', 'close': 3022.55004882812}, {'high': 3044.080078125, 'low': 3032.1201171875, 'pbdate': 20191028, 'adjusted': 3039.419921875, 'volume': 3521230000, 'open': 3032.1201171875, 'name': '^GSPC', 'close': 3039.419921875}, {'high': 3047.8701171875, 'low': 3034.81005859375, 'pbdate': 20191029, 'adjusted': 3036.88989257812, 'volume': 3589930000, 'open': 3035.38989257812, 'name': '^GSPC', 'close': 3036.88989257812}, {'high': 3050.10009765625, 'low': 3025.9599609375, 'pbdate': 20191030, 'adjusted': 3046.77001953125, 'volume': 3776030000, 'open': 3039.73999023438, 'name': '^GSPC', 'close': 3046.77001953125}, {'high': 3046.89990234375, 'low': 3023.18994140625, 'pbdate': 20191031, 'adjusted': 3037.56005859375, 'volume': 4139280000, 'open': 3046.89990234375, 'name': '^GSPC', 'close': 3037.56005859375}, {'high': 3066.94995117188, 'low': 3050.71997070312, 'pbdate': 20191101, 'adjusted': 3066.90991210938, 'volume': 3930200000, 'open': 3050.71997070312, 'name': '^GSPC', 'close': 3066.90991210938}, {'high': 3085.19995117188, 'low': 3074.8701171875, 'pbdate': 20191104, 'adjusted': 3078.27001953125, 'volume': 4146850000, 'open': 3078.9599609375, 'name': '^GSPC', 'close': 3078.27001953125}, {'high': 3083.94995117188, 'low': 3072.14990234375, 'pbdate': 20191105, 'adjusted': 3074.6201171875, 'volume': 4486130000, 'open': 3080.80004882812, 'name': '^GSPC', 'close': 3074.6201171875}, {'high': 3078.34008789062, 'low': 3065.88989257812, 'pbdate': 20191106, 'adjusted': 3076.78002929688, 'volume': 4458190000, 'open': 3075.10009765625, 'name': '^GSPC', 'close': 3076.78002929688}, {'high': 3097.77001953125, 'low': 3080.22998046875, 'pbdate': 20191107, 'adjusted': 3085.17993164062, 'volume': 4144640000, 'open': 3087.02001953125, 'name': '^GSPC', 'close': 3085.17993164062}, {'high': 3093.09008789062, 'low': 3073.580078125, 'pbdate': 20191108, 'adjusted': 3093.080078125, 'volume': 3499150000, 'open': 3081.25, 'name': '^GSPC', 'close': 3093.080078125}, {'high': 3088.330078125, 'low': 3075.82006835938, 'pbdate': 20191111, 'adjusted': 3087.01000976562, 'volume': 3035530000, 'open': 3080.330078125, 'name': '^GSPC', 'close': 3087.01000976562}, {'high': 3102.61010742188, 'low': 3084.72998046875, 'pbdate': 20191112, 'adjusted': 3091.84008789062, 'volume': 3466010000, 'open': 3089.28002929688, 'name': '^GSPC', 'close': 3091.84008789062}, {'high': 3098.06005859375, 'low': 3078.80004882812, 'pbdate': 20191113, 'adjusted': 3094.0400390625, 'volume': 3509280000, 'open': 3084.17993164062, 'name': '^GSPC', 'close': 3094.0400390625}, {'high': 3098.19995117188, 'low': 3083.26000976562, 'pbdate': 20191114, 'adjusted': 3096.6298828125, 'volume': 3276070000, 'open': 3090.75, 'name': '^GSPC', 'close': 3096.6298828125}, {'high': 3120.4599609375, 'low': 3104.60009765625, 'pbdate': 20191115, 'adjusted': 3120.4599609375, 'volume': 3335650000, 'open': 3107.919921875, 'name': '^GSPC', 'close': 3120.4599609375}, {'high': 3124.169921875, 'low': 3112.06005859375, 'pbdate': 20191118, 'adjusted': 3122.03002929688, 'volume': 3436690000, 'open': 3117.90991210938, 'name': '^GSPC', 'close': 3122.03002929688}, {'high': 3127.63989257812, 'low': 3113.46997070312, 'pbdate': 20191119, 'adjusted': 3120.17993164062, 'volume': 3590070000, 'open': 3127.44995117188, 'name': '^GSPC', 'close': 3120.17993164062}, {'high': 3118.96997070312, 'low': 3091.40991210938, 'pbdate': 20191120, 'adjusted': 3108.4599609375, 'volume': 4034890000, 'open': 3114.65991210938, 'name': '^GSPC', 'close': 3108.4599609375}, {'high': 3110.11010742188, 'low': 3094.55004882812, 'pbdate': 20191121, 'adjusted': 3103.5400390625, 'volume': 3720560000, 'open': 3108.48999023438, 'name': '^GSPC', 'close': 3103.5400390625}, {'high': 3112.8701171875, 'low': 3099.26000976562, 'pbdate': 20191122, 'adjusted': 3110.2900390625, 'volume': 3226780000, 'open': 3111.40991210938, 'name': '^GSPC', 'close': 3110.2900390625}, {'high': 3133.830078125, 'low': 3117.43994140625, 'pbdate': 20191125, 'adjusted': 3133.63989257812, 'volume': 3511530000, 'open': 3117.43994140625, 'name': '^GSPC', 'close': 3133.63989257812}, {'high': 3142.68994140625, 'low': 3131.0, 'pbdate': 20191126, 'adjusted': 3140.52001953125, 'volume': 4595590000, 'open': 3134.85009765625, 'name': '^GSPC', 'close': 3140.52001953125}, {'high': 3154.26000976562, 'low': 3143.40991210938, 'pbdate': 20191127, 'adjusted': 3153.6298828125, 'volume': 3033090000, 'open': 3145.48999023438, 'name': '^GSPC', 'close': 3153.6298828125}, {'high': 3150.30004882812, 'low': 3139.34008789062, 'pbdate': 20191129, 'adjusted': 3140.97998046875, 'volume': 1743020000, 'open': 3147.17993164062, 'name': '^GSPC', 'close': 3140.97998046875}, {'high': 3144.31005859375, 'low': 3110.78002929688, 'pbdate': 20191202, 'adjusted': 3113.8701171875, 'volume': 3268740000, 'open': 3143.85009765625, 'name': '^GSPC', 'close': 3113.8701171875}, {'high': 3094.96997070312, 'low': 3070.330078125, 'pbdate': 20191203, 'adjusted': 3093.19995117188, 'volume': 3653390000, 'open': 3087.40991210938, 'name': '^GSPC', 'close': 3093.19995117188}, {'high': 3119.3798828125, 'low': 3102.53002929688, 'pbdate': 20191204, 'adjusted': 3112.76000976562, 'volume': 3695030000, 'open': 3103.5, 'name': '^GSPC', 'close': 3112.76000976562}, {'high': 3119.44995117188, 'low': 3103.76000976562, 'pbdate': 20191205, 'adjusted': 3117.42993164062, 'volume': 3355750000, 'open': 3119.2099609375, 'name': '^GSPC', 'close': 3117.42993164062}, {'high': 3150.60009765625, 'low': 3134.6201171875, 'pbdate': 20191206, 'adjusted': 3145.90991210938, 'volume': 3479480000, 'open': 3134.6201171875, 'name': '^GSPC', 'close': 3145.90991210938}, {'high': 3148.8701171875, 'low': 3135.4599609375, 'pbdate': 20191209, 'adjusted': 3135.9599609375, 'volume': 3345990000, 'open': 3141.86010742188, 'name': '^GSPC', 'close': 3135.9599609375}, {'high': 3142.1201171875, 'low': 3126.09008789062, 'pbdate': 20191210, 'adjusted': 3132.52001953125, 'volume': 3343790000, 'open': 3135.36010742188, 'name': '^GSPC', 'close': 3132.52001953125}, {'high': 3143.97998046875, 'low': 3133.2099609375, 'pbdate': 20191211, 'adjusted': 3141.6298828125, 'volume': 3252540000, 'open': 3135.75, 'name': '^GSPC', 'close': 3141.6298828125}, {'high': 3176.28002929688, 'low': 3138.46997070312, 'pbdate': 20191212, 'adjusted': 3168.57006835938, 'volume': 3990690000, 'open': 3141.22998046875, 'name': '^GSPC', 'close': 3168.57006835938}, {'high': 3182.67993164062, 'low': 3156.51000976562, 'pbdate': 20191213, 'adjusted': 3168.80004882812, 'volume': 3736870000, 'open': 3166.64990234375, 'name': '^GSPC', 'close': 3168.80004882812}, {'high': 3197.7099609375, 'low': 3183.6298828125, 'pbdate': 20191216, 'adjusted': 3191.44995117188, 'volume': 4051790000, 'open': 3183.6298828125, 'name': '^GSPC', 'close': 3191.44995117188}, {'high': 3198.21997070312, 'low': 3191.03002929688, 'pbdate': 20191217, 'adjusted': 3192.52001953125, 'volume': 3837540000, 'open': 3195.39990234375, 'name': '^GSPC', 'close': 3192.52001953125}, {'high': 3198.47998046875, 'low': 3191.13989257812, 'pbdate': 20191218, 'adjusted': 3191.13989257812, 'volume': 4014080000, 'open': 3195.2099609375, 'name': '^GSPC', 'close': 3191.13989257812}, {'high': 3205.47998046875, 'low': 3192.32006835938, 'pbdate': 20191219, 'adjusted': 3205.3701171875, 'volume': 3720450000, 'open': 3192.32006835938, 'name': '^GSPC', 'close': 3205.3701171875}, {'high': 3225.64990234375, 'low': 3216.03002929688, 'pbdate': 20191220, 'adjusted': 3221.21997070312, 'volume': 6454270000, 'open': 3223.330078125, 'name': '^GSPC', 'close': 3221.21997070312}, {'high': 3227.78002929688, 'low': 3222.30004882812, 'pbdate': 20191223, 'adjusted': 3224.01000976562, 'volume': 3060610000, 'open': 3226.05004882812, 'name': '^GSPC', 'close': 3224.01000976562}, {'high': 3226.42993164062, 'low': 3220.51000976562, 'pbdate': 20191224, 'adjusted': 3223.3798828125, 'volume': 1296540000, 'open': 3225.44995117188, 'name': '^GSPC', 'close': 3223.3798828125}, {'high': 3240.080078125, 'low': 3227.19995117188, 'pbdate': 20191226, 'adjusted': 3239.90991210938, 'volume': 2160680000, 'open': 3227.19995117188, 'name': '^GSPC', 'close': 3239.90991210938}, {'high': 3247.92993164062, 'low': 3234.3701171875, 'pbdate': 20191227, 'adjusted': 3240.02001953125, 'volume': 2428670000, 'open': 3247.22998046875, 'name': '^GSPC', 'close': 3240.02001953125}, {'high': 3240.919921875, 'low': 3216.57006835938, 'pbdate': 20191230, 'adjusted': 3221.2900390625, 'volume': 3013290000, 'open': 3240.09008789062, 'name': '^GSPC', 'close': 3221.2900390625}, {'high': 3231.71997070312, 'low': 3212.03002929688, 'pbdate': 20191231, 'adjusted': 3230.78002929688, 'volume': 2893810000, 'open': 3215.17993164062, 'name': '^GSPC', 'close': 3230.78002929688}, {'high': 3258.13989257812, 'low': 3235.53002929688, 'pbdate': 20200102, 'adjusted': 3257.85009765625, 'volume': 3458250000, 'open': 3244.669921875, 'name': '^GSPC', 'close': 3257.85009765625}, {'high': 3246.14990234375, 'low': 3222.34008789062, 'pbdate': 20200103, 'adjusted': 3234.85009765625, 'volume': 3461290000, 'open': 3226.36010742188, 'name': '^GSPC', 'close': 3234.85009765625}, {'high': 3246.84008789062, 'low': 3214.63989257812, 'pbdate': 20200106, 'adjusted': 3246.28002929688, 'volume': 3674070000, 'open': 3217.55004882812, 'name': '^GSPC', 'close': 3246.28002929688}, {'high': 3244.90991210938, 'low': 3232.42993164062, 'pbdate': 20200107, 'adjusted': 3237.17993164062, 'volume': 3420380000, 'open': 3241.86010742188, 'name': '^GSPC', 'close': 3237.17993164062}, {'high': 3267.07006835938, 'low': 3236.669921875, 'pbdate': 20200108, 'adjusted': 3253.05004882812, 'volume': 3720890000, 'open': 3238.59008789062, 'name': '^GSPC', 'close': 3253.05004882812}, {'high': 3275.580078125, 'low': 3263.669921875, 'pbdate': 20200109, 'adjusted': 3274.69995117188, 'volume': 3638390000, 'open': 3266.03002929688, 'name': '^GSPC', 'close': 3274.69995117188}, {'high': 3282.98999023438, 'low': 3260.86010742188, 'pbdate': 20200110, 'adjusted': 3265.35009765625, 'volume': 3212970000, 'open': 3281.81005859375, 'name': '^GSPC', 'close': 3265.35009765625}, {'high': 3288.1298828125, 'low': 3268.42993164062, 'pbdate': 20200113, 'adjusted': 3288.1298828125, 'volume': 3456380000, 'open': 3271.1298828125, 'name': '^GSPC', 'close': 3288.1298828125}, {'high': 3294.25, 'low': 3277.18994140625, 'pbdate': 20200114, 'adjusted': 3283.14990234375, 'volume': 3665130000, 'open': 3285.35009765625, 'name': '^GSPC', 'close': 3283.14990234375}, {'high': 3298.65991210938, 'low': 3280.68994140625, 'pbdate': 20200115, 'adjusted': 3289.2900390625, 'volume': 3716840000, 'open': 3282.27001953125, 'name': '^GSPC', 'close': 3289.2900390625}, {'high': 3317.11010742188, 'low': 3302.82006835938, 'pbdate': 20200116, 'adjusted': 3316.81005859375, 'volume': 3535080000, 'open': 3302.96997070312, 'name': '^GSPC', 'close': 3316.81005859375}, {'high': 3329.8798828125, 'low': 3318.86010742188, 'pbdate': 20200117, 'adjusted': 3329.6201171875, 'volume': 3698170000, 'open': 3323.65991210938, 'name': '^GSPC', 'close': 3329.6201171875}, {'high': 3329.7900390625, 'low': 3316.61010742188, 'pbdate': 20200121, 'adjusted': 3320.7900390625, 'volume': 4105340000, 'open': 3321.03002929688, 'name': '^GSPC', 'close': 3320.7900390625}, {'high': 3337.77001953125, 'low': 3320.0400390625, 'pbdate': 20200122, 'adjusted': 3321.75, 'volume': 3619850000, 'open': 3330.02001953125, 'name': '^GSPC', 'close': 3321.75}, {'high': 3326.8798828125, 'low': 3301.8701171875, 'pbdate': 20200123, 'adjusted': 3325.5400390625, 'volume': 3764860000, 'open': 3315.77001953125, 'name': '^GSPC', 'close': 3325.5400390625}, {'high': 3333.17993164062, 'low': 3281.53002929688, 'pbdate': 20200124, 'adjusted': 3295.46997070312, 'volume': 3707130000, 'open': 3333.10009765625, 'name': '^GSPC', 'close': 3295.46997070312}, {'high': 3258.85009765625, 'low': 3234.5, 'pbdate': 20200127, 'adjusted': 3243.6298828125, 'volume': 3823100000, 'open': 3247.15991210938, 'name': '^GSPC', 'close': 3243.6298828125}, {'high': 3285.78002929688, 'low': 3253.21997070312, 'pbdate': 20200128, 'adjusted': 3276.23999023438, 'volume': 3526720000, 'open': 3255.35009765625, 'name': '^GSPC', 'close': 3276.23999023438}, {'high': 3293.46997070312, 'low': 3271.88989257812, 'pbdate': 20200129, 'adjusted': 3273.39990234375, 'volume': 3584500000, 'open': 3289.4599609375, 'name': '^GSPC', 'close': 3273.39990234375}, {'high': 3285.90991210938, 'low': 3242.80004882812, 'pbdate': 20200130, 'adjusted': 3283.65991210938, 'volume': 3787250000, 'open': 3256.44995117188, 'name': '^GSPC', 'close': 3283.65991210938}, {'high': 3282.330078125, 'low': 3214.67993164062, 'pbdate': 20200131, 'adjusted': 3225.52001953125, 'volume': 4527830000, 'open': 3282.330078125, 'name': '^GSPC', 'close': 3225.52001953125}, {'high': 3268.43994140625, 'low': 3235.65991210938, 'pbdate': 20200203, 'adjusted': 3248.919921875, 'volume': 3757910000, 'open': 3235.65991210938, 'name': '^GSPC', 'close': 3248.919921875}, {'high': 3306.919921875, 'low': 3280.61010742188, 'pbdate': 20200204, 'adjusted': 3297.59008789062, 'volume': 3995320000, 'open': 3280.61010742188, 'name': '^GSPC', 'close': 3297.59008789062}, {'high': 3337.580078125, 'low': 3313.75, 'pbdate': 20200205, 'adjusted': 3334.68994140625, 'volume': 4117730000, 'open': 3324.90991210938, 'name': '^GSPC', 'close': 3334.68994140625}, {'high': 3347.9599609375, 'low': 3334.38989257812, 'pbdate': 20200206, 'adjusted': 3345.78002929688, 'volume': 3868370000, 'open': 3344.919921875, 'name': '^GSPC', 'close': 3345.78002929688}, {'high': 3341.419921875, 'low': 3322.1201171875, 'pbdate': 20200207, 'adjusted': 3327.7099609375, 'volume': 3730650000, 'open': 3335.5400390625, 'name': '^GSPC', 'close': 3327.7099609375}, {'high': 3352.26000976562, 'low': 3317.77001953125, 'pbdate': 20200210, 'adjusted': 3352.09008789062, 'volume': 3450350000, 'open': 3318.28002929688, 'name': '^GSPC', 'close': 3352.09008789062}, {'high': 3375.6298828125, 'low': 3352.71997070312, 'pbdate': 20200211, 'adjusted': 3357.75, 'volume': 3760550000, 'open': 3365.8701171875, 'name': '^GSPC', 'close': 3357.75}, {'high': 3381.46997070312, 'low': 3369.71997070312, 'pbdate': 20200212, 'adjusted': 3379.44995117188, 'volume': 3926380000, 'open': 3370.5, 'name': '^GSPC', 'close': 3379.44995117188}, {'high': 3385.09008789062, 'low': 3360.52001953125, 'pbdate': 20200213, 'adjusted': 3373.93994140625, 'volume': 3498240000, 'open': 3365.89990234375, 'name': '^GSPC', 'close': 3373.93994140625}, {'high': 3380.68994140625, 'low': 3366.14990234375, 'pbdate': 20200214, 'adjusted': 3380.15991210938, 'volume': 3398040000, 'open': 3378.080078125, 'name': '^GSPC', 'close': 3380.15991210938}, {'high': 3375.01000976562, 'low': 3355.61010742188, 'pbdate': 20200218, 'adjusted': 3370.2900390625, 'volume': 3746720000, 'open': 3369.0400390625, 'name': '^GSPC', 'close': 3370.2900390625}, {'high': 3393.52001953125, 'low': 3378.830078125, 'pbdate': 20200219, 'adjusted': 3386.14990234375, 'volume': 3600150000, 'open': 3380.38989257812, 'name': '^GSPC', 'close': 3386.14990234375}, {'high': 3389.14990234375, 'low': 3341.02001953125, 'pbdate': 20200220, 'adjusted': 3373.22998046875, 'volume': 4007320000, 'open': 3380.44995117188, 'name': '^GSPC', 'close': 3373.22998046875}, {'high': 3360.76000976562, 'low': 3328.44995117188, 'pbdate': 20200221, 'adjusted': 3337.75, 'volume': 3899270000, 'open': 3360.5, 'name': '^GSPC', 'close': 3337.75}, {'high': 3259.81005859375, 'low': 3214.64990234375, 'pbdate': 20200224, 'adjusted': 3225.88989257812, 'volume': 4842960000, 'open': 3257.61010742188, 'name': '^GSPC', 'close': 3225.88989257812}, {'high': 3246.98999023438, 'low': 3118.77001953125, 'pbdate': 20200225, 'adjusted': 3128.2099609375, 'volume': 5591510000, 'open': 3238.93994140625, 'name': '^GSPC', 'close': 3128.2099609375}, {'high': 3182.51000976562, 'low': 3108.98999023438, 'pbdate': 20200226, 'adjusted': 3116.38989257812, 'volume': 5478110000, 'open': 3139.89990234375, 'name': '^GSPC', 'close': 3116.38989257812}, {'high': 3097.07006835938, 'low': 2977.38989257812, 'pbdate': 20200227, 'adjusted': 2978.76000976562, 'volume': 7058840000, 'open': 3062.5400390625, 'name': '^GSPC', 'close': 2978.76000976562}, {'high': 2959.71997070312, 'low': 2855.84008789062, 'pbdate': 20200228, 'adjusted': 2954.21997070312, 'volume': 8563850000, 'open': 2916.89990234375, 'name': '^GSPC', 'close': 2954.21997070312}, {'high': 3090.9599609375, 'low': 2945.18994140625, 'pbdate': 20200302, 'adjusted': 3090.22998046875, 'volume': 6376400000, 'open': 2974.28002929688, 'name': '^GSPC', 'close': 3090.22998046875}, {'high': 3136.71997070312, 'low': 2976.6298828125, 'pbdate': 20200303, 'adjusted': 3003.3701171875, 'volume': 6355940000, 'open': 3096.4599609375, 'name': '^GSPC', 'close': 3003.3701171875}, {'high': 3130.96997070312, 'low': 3034.3798828125, 'pbdate': 20200304, 'adjusted': 3130.1201171875, 'volume': 5035480000, 'open': 3045.75, 'name': '^GSPC', 'close': 3130.1201171875}, {'high': 3083.0400390625, 'low': 2999.830078125, 'pbdate': 20200305, 'adjusted': 3023.93994140625, 'volume': 5575550000, 'open': 3075.69995117188, 'name': '^GSPC', 'close': 3023.93994140625}, {'high': 2985.92993164062, 'low': 2901.5400390625, 'pbdate': 20200306, 'adjusted': 2972.3701171875, 'volume': 6552140000, 'open': 2954.19995117188, 'name': '^GSPC', 'close': 2972.3701171875}, {'high': 2863.88989257812, 'low': 2734.42993164062, 'pbdate': 20200309, 'adjusted': 2746.56005859375, 'volume': 8423050000, 'open': 2863.88989257812, 'name': '^GSPC', 'close': 2746.56005859375}, {'high': 2882.59008789062, 'low': 2734.0, 'pbdate': 20200310, 'adjusted': 2882.22998046875, 'volume': 7635960000, 'open': 2813.47998046875, 'name': '^GSPC', 'close': 2882.22998046875}, {'high': 2825.60009765625, 'low': 2707.21997070312, 'pbdate': 20200311, 'adjusted': 2741.3798828125, 'volume': 7374110000, 'open': 2825.60009765625, 'name': '^GSPC', 'close': 2741.3798828125}, {'high': 2660.94995117188, 'low': 2478.86010742188, 'pbdate': 20200312, 'adjusted': 2480.63989257812, 'volume': 8829380000, 'open': 2630.86010742188, 'name': '^GSPC', 'close': 2480.63989257812}, {'high': 2711.330078125, 'low': 2492.3701171875, 'pbdate': 20200313, 'adjusted': 2711.02001953125, 'volume': 8258670000, 'open': 2569.98999023438, 'name': '^GSPC', 'close': 2711.02001953125}, {'high': 2562.97998046875, 'low': 2380.93994140625, 'pbdate': 20200316, 'adjusted': 2386.1298828125, 'volume': 7781540000, 'open': 2508.59008789062, 'name': '^GSPC', 'close': 2386.1298828125}, {'high': 2553.92993164062, 'low': 2367.0400390625, 'pbdate': 20200317, 'adjusted': 2529.18994140625, 'volume': 8358500000, 'open': 2425.65991210938, 'name': '^GSPC', 'close': 2529.18994140625}, {'high': 2453.57006835938, 'low': 2280.52001953125, 'pbdate': 20200318, 'adjusted': 2398.10009765625, 'volume': 8755780000, 'open': 2436.5, 'name': '^GSPC', 'close': 2398.10009765625}, {'high': 2466.96997070312, 'low': 2319.78002929688, 'pbdate': 20200319, 'adjusted': 2409.38989257812, 'volume': 7946710000, 'open': 2393.47998046875, 'name': '^GSPC', 'close': 2409.38989257812}, {'high': 2453.01000976562, 'low': 2295.56005859375, 'pbdate': 20200320, 'adjusted': 2304.919921875, 'volume': 9044690000, 'open': 2431.93994140625, 'name': '^GSPC', 'close': 2304.919921875}, {'high': 2300.72998046875, 'low': 2191.86010742188, 'pbdate': 20200323, 'adjusted': 2237.39990234375, 'volume': 7402180000, 'open': 2290.7099609375, 'name': '^GSPC', 'close': 2237.39990234375}, {'high': 2449.7099609375, 'low': 2344.43994140625, 'pbdate': 20200324, 'adjusted': 2447.330078125, 'volume': 7547350000, 'open': 2344.43994140625, 'name': '^GSPC', 'close': 2447.330078125}, {'high': 2571.419921875, 'low': 2407.53002929688, 'pbdate': 20200325, 'adjusted': 2475.56005859375, 'volume': 8285670000, 'open': 2457.77001953125, 'name': '^GSPC', 'close': 2475.56005859375}, {'high': 2637.01000976562, 'low': 2500.71997070312, 'pbdate': 20200326, 'adjusted': 2630.07006835938, 'volume': 7753160000, 'open': 2501.2900390625, 'name': '^GSPC', 'close': 2630.07006835938}, {'high': 2615.90991210938, 'low': 2520.02001953125, 'pbdate': 20200327, 'adjusted': 2541.46997070312, 'volume': 6194330000, 'open': 2555.8701171875, 'name': '^GSPC', 'close': 2541.46997070312}, {'high': 2631.80004882812, 'low': 2545.28002929688, 'pbdate': 20200330, 'adjusted': 2626.64990234375, 'volume': 5746220000, 'open': 2558.97998046875, 'name': '^GSPC', 'close': 2626.64990234375}, {'high': 2641.38989257812, 'low': 2571.14990234375, 'pbdate': 20200331, 'adjusted': 2584.59008789062, 'volume': 6568290000, 'open': 2614.68994140625, 'name': '^GSPC', 'close': 2584.59008789062}, {'high': 2522.75, 'low': 2447.48999023438, 'pbdate': 20200401, 'adjusted': 2470.5, 'volume': 5947900000, 'open': 2498.080078125, 'name': '^GSPC', 'close': 2470.5}, {'high': 2533.21997070312, 'low': 2455.7900390625, 'pbdate': 20200402, 'adjusted': 2526.89990234375, 'volume': 6454990000, 'open': 2458.5400390625, 'name': '^GSPC', 'close': 2526.89990234375}, {'high': 2538.17993164062, 'low': 2459.9599609375, 'pbdate': 20200403, 'adjusted': 2488.64990234375, 'volume': 6087190000, 'open': 2514.919921875, 'name': '^GSPC', 'close': 2488.64990234375}, {'high': 2676.85009765625, 'low': 2574.57006835938, 'pbdate': 20200406, 'adjusted': 2663.67993164062, 'volume': 6391860000, 'open': 2578.28002929688, 'name': '^GSPC', 'close': 2663.67993164062}, {'high': 2756.88989257812, 'low': 2657.669921875, 'pbdate': 20200407, 'adjusted': 2659.40991210938, 'volume': 7040720000, 'open': 2738.64990234375, 'name': '^GSPC', 'close': 2659.40991210938}, {'high': 2760.75, 'low': 2663.30004882812, 'pbdate': 20200408, 'adjusted': 2749.97998046875, 'volume': 5856370000, 'open': 2685.0, 'name': '^GSPC', 'close': 2749.97998046875}, {'high': 2818.57006835938, 'low': 2762.36010742188, 'pbdate': 20200409, 'adjusted': 2789.82006835938, 'volume': 7880140000, 'open': 2776.98999023438, 'name': '^GSPC', 'close': 2789.82006835938}, {'high': 2782.4599609375, 'low': 2721.169921875, 'pbdate': 20200413, 'adjusted': 2761.6298828125, 'volume': 5274310000, 'open': 2782.4599609375, 'name': '^GSPC', 'close': 2761.6298828125}, {'high': 2851.85009765625, 'low': 2805.10009765625, 'pbdate': 20200414, 'adjusted': 2846.06005859375, 'volume': 5567400000, 'open': 2805.10009765625, 'name': '^GSPC', 'close': 2846.06005859375}, {'high': 2801.8798828125, 'low': 2761.5400390625, 'pbdate': 20200415, 'adjusted': 2783.36010742188, 'volume': 5203390000, 'open': 2795.63989257812, 'name': '^GSPC', 'close': 2783.36010742188}, {'high': 2806.51000976562, 'low': 2764.32006835938, 'pbdate': 20200416, 'adjusted': 2799.55004882812, 'volume': 5179990000, 'open': 2799.34008789062, 'name': '^GSPC', 'close': 2799.55004882812}, {'high': 2879.21997070312, 'low': 2830.8798828125, 'pbdate': 20200417, 'adjusted': 2874.56005859375, 'volume': 5792140000, 'open': 2842.42993164062, 'name': '^GSPC', 'close': 2874.56005859375}, {'high': 2868.97998046875, 'low': 2820.42993164062, 'pbdate': 20200420, 'adjusted': 2823.15991210938, 'volume': 5220160000, 'open': 2845.6201171875, 'name': '^GSPC', 'close': 2823.15991210938}, {'high': 2785.5400390625, 'low': 2727.10009765625, 'pbdate': 20200421, 'adjusted': 2736.56005859375, 'volume': 5075830000, 'open': 2784.81005859375, 'name': '^GSPC', 'close': 2736.56005859375}, {'high': 2815.10009765625, 'low': 2775.94995117188, 'pbdate': 20200422, 'adjusted': 2799.31005859375, 'volume': 5049660000, 'open': 2787.88989257812, 'name': '^GSPC', 'close': 2799.31005859375}, {'high': 2844.89990234375, 'low': 2794.26000976562, 'pbdate': 20200423, 'adjusted': 2797.80004882812, 'volume': 5756520000, 'open': 2810.419921875, 'name': '^GSPC', 'close': 2797.80004882812}, {'high': 2842.7099609375, 'low': 2791.76000976562, 'pbdate': 20200424, 'adjusted': 2836.73999023438, 'volume': 5374480000, 'open': 2812.63989257812, 'name': '^GSPC', 'close': 2836.73999023438}, {'high': 2887.71997070312, 'low': 2852.88989257812, 'pbdate': 20200427, 'adjusted': 2878.47998046875, 'volume': 5194260000, 'open': 2854.64990234375, 'name': '^GSPC', 'close': 2878.47998046875}, {'high': 2921.14990234375, 'low': 2860.7099609375, 'pbdate': 20200428, 'adjusted': 2863.38989257812, 'volume': 5672880000, 'open': 2909.9599609375, 'name': '^GSPC', 'close': 2863.38989257812}, {'high': 2954.86010742188, 'low': 2912.15991210938, 'pbdate': 20200429, 'adjusted': 2939.51000976562, 'volume': 6620140000, 'open': 2918.4599609375, 'name': '^GSPC', 'close': 2939.51000976562}, {'high': 2930.90991210938, 'low': 2892.46997070312, 'pbdate': 20200430, 'adjusted': 2912.42993164062, 'volume': 6523120000, 'open': 2930.90991210938, 'name': '^GSPC', 'close': 2912.42993164062}, {'high': 2869.09008789062, 'low': 2821.61010742188, 'pbdate': 20200501, 'adjusted': 2830.7099609375, 'volume': 4753160000, 'open': 2869.09008789062, 'name': '^GSPC', 'close': 2830.7099609375}, {'high': 2844.23999023438, 'low': 2797.85009765625, 'pbdate': 20200504, 'adjusted': 2842.73999023438, 'volume': 4723140000, 'open': 2815.01000976562, 'name': '^GSPC', 'close': 2842.73999023438}, {'high': 2898.22998046875, 'low': 2863.55004882812, 'pbdate': 20200505, 'adjusted': 2868.43994140625, 'volume': 5129590000, 'open': 2868.8798828125, 'name': '^GSPC', 'close': 2868.43994140625}, {'high': 2891.11010742188, 'low': 2847.64990234375, 'pbdate': 20200506, 'adjusted': 2848.419921875, 'volume': 4861920000, 'open': 2883.13989257812, 'name': '^GSPC', 'close': 2848.419921875}, {'high': 2901.919921875, 'low': 2876.47998046875, 'pbdate': 20200507, 'adjusted': 2881.18994140625, 'volume': 5164640000, 'open': 2878.26000976562, 'name': '^GSPC', 'close': 2881.18994140625}, {'high': 2932.15991210938, 'low': 2902.8798828125, 'pbdate': 20200508, 'adjusted': 2929.80004882812, 'volume': 4857160000, 'open': 2908.830078125, 'name': '^GSPC', 'close': 2929.80004882812}, {'high': 2944.25, 'low': 2903.43994140625, 'pbdate': 20200511, 'adjusted': 2930.18994140625, 'volume': 4807320000, 'open': 2915.4599609375, 'name': '^GSPC', 'close': 2930.18994140625}, {'high': 2945.82006835938, 'low': 2869.59008789062, 'pbdate': 20200512, 'adjusted': 2870.1201171875, 'volume': 5107710000, 'open': 2939.5, 'name': '^GSPC', 'close': 2870.1201171875}, {'high': 2874.13989257812, 'low': 2793.14990234375, 'pbdate': 20200513, 'adjusted': 2820.0, 'volume': 6143130000, 'open': 2865.86010742188, 'name': '^GSPC', 'close': 2820.0}, {'high': 2852.80004882812, 'low': 2766.63989257812, 'pbdate': 20200514, 'adjusted': 2852.5, 'volume': 5641920000, 'open': 2794.5400390625, 'name': '^GSPC', 'close': 2852.5}, {'high': 2865.01000976562, 'low': 2816.78002929688, 'pbdate': 20200515, 'adjusted': 2863.69995117188, 'volume': 5477040000, 'open': 2829.94995117188, 'name': '^GSPC', 'close': 2863.69995117188}, {'high': 2968.09008789062, 'low': 2913.86010742188, 'pbdate': 20200518, 'adjusted': 2953.90991210938, 'volume': 6364290000, 'open': 2913.86010742188, 'name': '^GSPC', 'close': 2953.90991210938}, {'high': 2964.2099609375, 'low': 2922.35009765625, 'pbdate': 20200519, 'adjusted': 2922.93994140625, 'volume': 4969330000, 'open': 2948.59008789062, 'name': '^GSPC', 'close': 2922.93994140625}, {'high': 2980.2900390625, 'low': 2953.6298828125, 'pbdate': 20200520, 'adjusted': 2971.61010742188, 'volume': 4992970000, 'open': 2953.6298828125, 'name': '^GSPC', 'close': 2971.61010742188}, {'high': 2978.5, 'low': 2938.57006835938, 'pbdate': 20200521, 'adjusted': 2948.51000976562, 'volume': 4966940000, 'open': 2969.94995117188, 'name': '^GSPC', 'close': 2948.51000976562}, {'high': 2956.76000976562, 'low': 2933.59008789062, 'pbdate': 20200522, 'adjusted': 2955.44995117188, 'volume': 3952800000, 'open': 2948.05004882812, 'name': '^GSPC', 'close': 2955.44995117188}, {'high': 3021.71997070312, 'low': 2988.169921875, 'pbdate': 20200526, 'adjusted': 2991.77001953125, 'volume': 5837060000, 'open': 3004.080078125, 'name': '^GSPC', 'close': 2991.77001953125}, {'high': 3036.25, 'low': 2969.75, 'pbdate': 20200527, 'adjusted': 3036.1298828125, 'volume': 6371230000, 'open': 3015.64990234375, 'name': '^GSPC', 'close': 3036.1298828125}, {'high': 3068.669921875, 'low': 3023.39990234375, 'pbdate': 20200528, 'adjusted': 3029.72998046875, 'volume': 5402670000, 'open': 3046.61010742188, 'name': '^GSPC', 'close': 3029.72998046875}, {'high': 3049.169921875, 'low': 2998.61010742188, 'pbdate': 20200529, 'adjusted': 3044.31005859375, 'volume': 7275080000, 'open': 3025.169921875, 'name': '^GSPC', 'close': 3044.31005859375}, {'high': 3062.17993164062, 'low': 3031.5400390625, 'pbdate': 20200601, 'adjusted': 3055.72998046875, 'volume': 4673410000, 'open': 3038.78002929688, 'name': '^GSPC', 'close': 3055.72998046875}, {'high': 3081.07006835938, 'low': 3051.63989257812, 'pbdate': 20200602, 'adjusted': 3080.82006835938, 'volume': 5187230000, 'open': 3064.78002929688, 'name': '^GSPC', 'close': 3080.82006835938}, {'high': 3130.93994140625, 'low': 3098.89990234375, 'pbdate': 20200603, 'adjusted': 3122.8701171875, 'volume': 5989560000, 'open': 3098.89990234375, 'name': '^GSPC', 'close': 3122.8701171875}, {'high': 3128.90991210938, 'low': 3090.40991210938, 'pbdate': 20200604, 'adjusted': 3112.35009765625, 'volume': 6428130000, 'open': 3111.56005859375, 'name': '^GSPC', 'close': 3112.35009765625}, {'high': 3211.71997070312, 'low': 3163.84008789062, 'pbdate': 20200605, 'adjusted': 3193.92993164062, 'volume': 8617590000, 'open': 3163.84008789062, 'name': '^GSPC', 'close': 3193.92993164062}, {'high': 3233.1298828125, 'low': 3196.0, 'pbdate': 20200608, 'adjusted': 3232.38989257812, 'volume': 8437380000, 'open': 3199.919921875, 'name': '^GSPC', 'close': 3232.38989257812}, {'high': 3222.7099609375, 'low': 3193.11010742188, 'pbdate': 20200609, 'adjusted': 3207.17993164062, 'volume': 6382620000, 'open': 3213.32006835938, 'name': '^GSPC', 'close': 3207.17993164062}, {'high': 3223.27001953125, 'low': 3181.48999023438, 'pbdate': 20200610, 'adjusted': 3190.13989257812, 'volume': 6570840000, 'open': 3213.419921875, 'name': '^GSPC', 'close': 3190.13989257812}, {'high': 3123.53002929688, 'low': 2999.48999023438, 'pbdate': 20200611, 'adjusted': 3002.10009765625, 'volume': 7018890000, 'open': 3123.53002929688, 'name': '^GSPC', 'close': 3002.10009765625}, {'high': 3088.419921875, 'low': 2984.46997070312, 'pbdate': 20200612, 'adjusted': 3041.31005859375, 'volume': 5832250000, 'open': 3071.0400390625, 'name': '^GSPC', 'close': 3041.31005859375}, {'high': 3079.76000976562, 'low': 2965.65991210938, 'pbdate': 20200615, 'adjusted': 3066.59008789062, 'volume': 5740660000, 'open': 2993.76000976562, 'name': '^GSPC', 'close': 3066.59008789062}, {'high': 3153.44995117188, 'low': 3076.06005859375, 'pbdate': 20200616, 'adjusted': 3124.73999023438, 'volume': 5829240000, 'open': 3131.0, 'name': '^GSPC', 'close': 3124.73999023438}, {'high': 3141.15991210938, 'low': 3108.03002929688, 'pbdate': 20200617, 'adjusted': 3113.48999023438, 'volume': 4549390000, 'open': 3136.1298828125, 'name': '^GSPC', 'close': 3113.48999023438}, {'high': 3120.0, 'low': 3093.51000976562, 'pbdate': 20200618, 'adjusted': 3115.34008789062, 'volume': 4429030000, 'open': 3101.63989257812, 'name': '^GSPC', 'close': 3115.34008789062}, {'high': 3155.53002929688, 'low': 3083.11010742188, 'pbdate': 20200619, 'adjusted': 3097.73999023438, 'volume': 8327780000, 'open': 3140.2900390625, 'name': '^GSPC', 'close': 3097.73999023438}, {'high': 3120.919921875, 'low': 3079.38989257812, 'pbdate': 20200622, 'adjusted': 3117.86010742188, 'volume': 4665380000, 'open': 3094.419921875, 'name': '^GSPC', 'close': 3117.86010742188}, {'high': 3154.89990234375, 'low': 3127.1201171875, 'pbdate': 20200623, 'adjusted': 3131.2900390625, 'volume': 4704830000, 'open': 3138.69995117188, 'name': '^GSPC', 'close': 3131.2900390625}, {'high': 3115.01000976562, 'low': 3032.1298828125, 'pbdate': 20200624, 'adjusted': 3050.330078125, 'volume': 5587200000, 'open': 3114.39990234375, 'name': '^GSPC', 'close': 3050.330078125}, {'high': 3086.25, 'low': 3024.01000976562, 'pbdate': 20200625, 'adjusted': 3083.76000976562, 'volume': 4815420000, 'open': 3046.60009765625, 'name': '^GSPC', 'close': 3083.76000976562}, {'high': 3073.72998046875, 'low': 3004.6298828125, 'pbdate': 20200626, 'adjusted': 3009.05004882812, 'volume': 8098120000, 'open': 3073.19995117188, 'name': '^GSPC', 'close': 3009.05004882812}, {'high': 3053.88989257812, 'low': 2999.73999023438, 'pbdate': 20200629, 'adjusted': 3053.23999023438, 'volume': 4462770000, 'open': 3018.59008789062, 'name': '^GSPC', 'close': 3053.23999023438}, {'high': 3111.51000976562, 'low': 3047.830078125, 'pbdate': 20200630, 'adjusted': 3100.2900390625, 'volume': 4696280000, 'open': 3050.19995117188, 'name': '^GSPC', 'close': 3100.2900390625}, {'high': 3128.43994140625, 'low': 3101.169921875, 'pbdate': 20200701, 'adjusted': 3115.86010742188, 'volume': 4443130000, 'open': 3105.919921875, 'name': '^GSPC', 'close': 3115.86010742188}, {'high': 3165.81005859375, 'low': 3124.52001953125, 'pbdate': 20200702, 'adjusted': 3130.01000976562, 'volume': 4190830000, 'open': 3143.63989257812, 'name': '^GSPC', 'close': 3130.01000976562}, {'high': 3182.59008789062, 'low': 3155.2900390625, 'pbdate': 20200706, 'adjusted': 3179.71997070312, 'volume': 4736450000, 'open': 3155.2900390625, 'name': '^GSPC', 'close': 3179.71997070312}, {'high': 3184.14990234375, 'low': 3142.92993164062, 'pbdate': 20200707, 'adjusted': 3145.32006835938, 'volume': 4563700000, 'open': 3166.43994140625, 'name': '^GSPC', 'close': 3145.32006835938}, {'high': 3171.80004882812, 'low': 3136.53002929688, 'pbdate': 20200708, 'adjusted': 3169.93994140625, 'volume': 4927700000, 'open': 3153.07006835938, 'name': '^GSPC', 'close': 3169.93994140625}, {'high': 3179.78002929688, 'low': 3115.69995117188, 'pbdate': 20200709, 'adjusted': 3152.05004882812, 'volume': 4829020000, 'open': 3176.169921875, 'name': '^GSPC', 'close': 3152.05004882812}, {'high': 3186.82006835938, 'low': 3136.21997070312, 'pbdate': 20200710, 'adjusted': 3185.0400390625, 'volume': 4515340000, 'open': 3152.46997070312, 'name': '^GSPC', 'close': 3185.0400390625}, {'high': 3235.32006835938, 'low': 3149.42993164062, 'pbdate': 20200713, 'adjusted': 3155.21997070312, 'volume': 4890780000, 'open': 3205.080078125, 'name': '^GSPC', 'close': 3155.21997070312}, {'high': 3200.94995117188, 'low': 3127.65991210938, 'pbdate': 20200714, 'adjusted': 3197.52001953125, 'volume': 4476170000, 'open': 3141.11010742188, 'name': '^GSPC', 'close': 3197.52001953125}, {'high': 3238.28002929688, 'low': 3200.76000976562, 'pbdate': 20200715, 'adjusted': 3226.56005859375, 'volume': 4669760000, 'open': 3225.97998046875, 'name': '^GSPC', 'close': 3226.56005859375}, {'high': 3220.38989257812, 'low': 3198.59008789062, 'pbdate': 20200716, 'adjusted': 3215.57006835938, 'volume': 3961230000, 'open': 3208.36010742188, 'name': '^GSPC', 'close': 3215.57006835938}, {'high': 3233.52001953125, 'low': 3205.64990234375, 'pbdate': 20200717, 'adjusted': 3224.72998046875, 'volume': 3993830000, 'open': 3224.2099609375, 'name': '^GSPC', 'close': 3224.72998046875}, {'high': 3258.61010742188, 'low': 3215.15991210938, 'pbdate': 20200720, 'adjusted': 3251.84008789062, 'volume': 3971200000, 'open': 3224.2900390625, 'name': '^GSPC', 'close': 3251.84008789062}, {'high': 3277.2900390625, 'low': 3247.77001953125, 'pbdate': 20200721, 'adjusted': 3257.30004882812, 'volume': 4547960000, 'open': 3268.52001953125, 'name': '^GSPC', 'close': 3257.30004882812}, {'high': 3279.32006835938, 'low': 3253.10009765625, 'pbdate': 20200722, 'adjusted': 3276.02001953125, 'volume': 4255190000, 'open': 3254.86010742188, 'name': '^GSPC', 'close': 3276.02001953125}, {'high': 3279.98999023438, 'low': 3222.65991210938, 'pbdate': 20200723, 'adjusted': 3235.65991210938, 'volume': 4290460000, 'open': 3271.63989257812, 'name': '^GSPC', 'close': 3235.65991210938}, {'high': 3227.26000976562, 'low': 3200.05004882812, 'pbdate': 20200724, 'adjusted': 3215.6298828125, 'volume': 3894900000, 'open': 3218.580078125, 'name': '^GSPC', 'close': 3215.6298828125}, {'high': 3241.42993164062, 'low': 3214.25, 'pbdate': 20200727, 'adjusted': 3239.40991210938, 'volume': 3963910000, 'open': 3219.84008789062, 'name': '^GSPC', 'close': 3239.40991210938}, {'high': 3243.71997070312, 'low': 3216.169921875, 'pbdate': 20200728, 'adjusted': 3218.43994140625, 'volume': 4027890000, 'open': 3234.27001953125, 'name': '^GSPC', 'close': 3218.43994140625}, {'high': 3264.73999023438, 'low': 3227.21997070312, 'pbdate': 20200729, 'adjusted': 3258.43994140625, 'volume': 4676300000, 'open': 3227.21997070312, 'name': '^GSPC', 'close': 3258.43994140625}, {'high': 3250.919921875, 'low': 3204.1298828125, 'pbdate': 20200730, 'adjusted': 3246.21997070312, 'volume': 4254010000, 'open': 3231.76000976562, 'name': '^GSPC', 'close': 3246.21997070312}, {'high': 3272.169921875, 'low': 3220.26000976562, 'pbdate': 20200731, 'adjusted': 3271.1201171875, 'volume': 5117260000, 'open': 3270.44995117188, 'name': '^GSPC', 'close': 3271.1201171875}, {'high': 3302.72998046875, 'low': 3284.53002929688, 'pbdate': 20200803, 'adjusted': 3294.61010742188, 'volume': 4643640000, 'open': 3288.26000976562, 'name': '^GSPC', 'close': 3294.61010742188}, {'high': 3306.84008789062, 'low': 3286.3701171875, 'pbdate': 20200804, 'adjusted': 3306.51000976562, 'volume': 4621670000, 'open': 3289.919921875, 'name': '^GSPC', 'close': 3306.51000976562}, {'high': 3330.77001953125, 'low': 3317.3701171875, 'pbdate': 20200805, 'adjusted': 3327.77001953125, 'volume': 4732220000, 'open': 3317.3701171875, 'name': '^GSPC', 'close': 3327.77001953125}, {'high': 3351.03002929688, 'low': 3318.13989257812, 'pbdate': 20200806, 'adjusted': 3349.15991210938, 'volume': 4267490000, 'open': 3323.169921875, 'name': '^GSPC', 'close': 3349.15991210938}, {'high': 3352.5400390625, 'low': 3328.71997070312, 'pbdate': 20200807, 'adjusted': 3351.28002929688, 'volume': 4104860000, 'open': 3340.05004882812, 'name': '^GSPC', 'close': 3351.28002929688}, {'high': 3363.2900390625, 'low': 3335.43994140625, 'pbdate': 20200810, 'adjusted': 3360.46997070312, 'volume': 4318570000, 'open': 3356.0400390625, 'name': '^GSPC', 'close': 3360.46997070312}, {'high': 3381.01000976562, 'low': 3326.43994140625, 'pbdate': 20200811, 'adjusted': 3333.68994140625, 'volume': 5087650000, 'open': 3370.34008789062, 'name': '^GSPC', 'close': 3333.68994140625}, {'high': 3387.88989257812, 'low': 3355.4599609375, 'pbdate': 20200812, 'adjusted': 3380.35009765625, 'volume': 3768560000, 'open': 3355.4599609375, 'name': '^GSPC', 'close': 3380.35009765625}, {'high': 3387.23999023438, 'low': 3363.35009765625, 'pbdate': 20200813, 'adjusted': 3373.42993164062, 'volume': 3648810000, 'open': 3372.94995117188, 'name': '^GSPC', 'close': 3373.42993164062}, {'high': 3378.51000976562, 'low': 3361.63989257812, 'pbdate': 20200814, 'adjusted': 3372.85009765625, 'volume': 3193400000, 'open': 3368.65991210938, 'name': '^GSPC', 'close': 3372.85009765625}, {'high': 3387.59008789062, 'low': 3379.21997070312, 'pbdate': 20200817, 'adjusted': 3381.98999023438, 'volume': 3671290000, 'open': 3380.86010742188, 'name': '^GSPC', 'close': 3381.98999023438}, {'high': 3395.06005859375, 'low': 3370.14990234375, 'pbdate': 20200818, 'adjusted': 3389.78002929688, 'volume': 3881310000, 'open': 3387.0400390625, 'name': '^GSPC', 'close': 3389.78002929688}, {'high': 3399.5400390625, 'low': 3369.65991210938, 'pbdate': 20200819, 'adjusted': 3374.85009765625, 'volume': 3884480000, 'open': 3392.51000976562, 'name': '^GSPC', 'close': 3374.85009765625}, {'high': 3390.80004882812, 'low': 3354.68994140625, 'pbdate': 20200820, 'adjusted': 3385.51000976562, 'volume': 3642850000, 'open': 3360.47998046875, 'name': '^GSPC', 'close': 3385.51000976562}, {'high': 3399.9599609375, 'low': 3379.31005859375, 'pbdate': 20200821, 'adjusted': 3397.15991210938, 'volume': 3705420000, 'open': 3386.01000976562, 'name': '^GSPC', 'close': 3397.15991210938}, {'high': 3432.09008789062, 'low': 3413.1298828125, 'pbdate': 20200824, 'adjusted': 3431.28002929688, 'volume': 3728690000, 'open': 3418.09008789062, 'name': '^GSPC', 'close': 3431.28002929688}, {'high': 3444.2099609375, 'low': 3425.84008789062, 'pbdate': 20200825, 'adjusted': 3443.6201171875, 'volume': 3619300000, 'open': 3435.94995117188, 'name': '^GSPC', 'close': 3443.6201171875}, {'high': 3481.07006835938, 'low': 3444.14990234375, 'pbdate': 20200826, 'adjusted': 3478.72998046875, 'volume': 3754360000, 'open': 3449.96997070312, 'name': '^GSPC', 'close': 3478.72998046875}, {'high': 3501.3798828125, 'low': 3468.35009765625, 'pbdate': 20200827, 'adjusted': 3484.55004882812, 'volume': 3929560000, 'open': 3485.13989257812, 'name': '^GSPC', 'close': 3484.55004882812}, {'high': 3509.22998046875, 'low': 3484.32006835938, 'pbdate': 20200828, 'adjusted': 3508.01000976562, 'volume': 3855880000, 'open': 3494.68994140625, 'name': '^GSPC', 'close': 3508.01000976562}, {'high': 3514.77001953125, 'low': 3493.25, 'pbdate': 20200831, 'adjusted': 3500.31005859375, 'volume': 4342290000, 'open': 3509.72998046875, 'name': '^GSPC', 'close': 3500.31005859375}, {'high': 3528.03002929688, 'low': 3494.60009765625, 'pbdate': 20200901, 'adjusted': 3526.64990234375, 'volume': 4083110000, 'open': 3507.43994140625, 'name': '^GSPC', 'close': 3526.64990234375}, {'high': 3588.11010742188, 'low': 3535.22998046875, 'pbdate': 20200902, 'adjusted': 3580.84008789062, 'volume': 4285190000, 'open': 3543.76000976562, 'name': '^GSPC', 'close': 3580.84008789062}, {'high': 3564.85009765625, 'low': 3427.40991210938, 'pbdate': 20200903, 'adjusted': 3455.06005859375, 'volume': 4898680000, 'open': 3564.73999023438, 'name': '^GSPC', 'close': 3455.06005859375}, {'high': 3479.14990234375, 'low': 3349.6298828125, 'pbdate': 20200904, 'adjusted': 3426.9599609375, 'volume': 4431440000, 'open': 3453.60009765625, 'name': '^GSPC', 'close': 3426.9599609375}, {'high': 3379.96997070312, 'low': 3329.27001953125, 'pbdate': 20200908, 'adjusted': 3331.84008789062, 'volume': 4665600000, 'open': 3371.8798828125, 'name': '^GSPC', 'close': 3331.84008789062}, {'high': 3424.77001953125, 'low': 3366.84008789062, 'pbdate': 20200909, 'adjusted': 3398.9599609375, 'volume': 3920830000, 'open': 3369.82006835938, 'name': '^GSPC', 'close': 3398.9599609375}, {'high': 3425.55004882812, 'low': 3329.25, 'pbdate': 20200910, 'adjusted': 3339.18994140625, 'volume': 4192250000, 'open': 3412.56005859375, 'name': '^GSPC', 'close': 3339.18994140625}, {'high': 3368.94995117188, 'low': 3310.46997070312, 'pbdate': 20200911, 'adjusted': 3340.96997070312, 'volume': 3704450000, 'open': 3352.69995117188, 'name': '^GSPC', 'close': 3340.96997070312}, {'high': 3402.92993164062, 'low': 3363.56005859375, 'pbdate': 20200914, 'adjusted': 3383.5400390625, 'volume': 3832130000, 'open': 3363.56005859375, 'name': '^GSPC', 'close': 3383.5400390625}, {'high': 3419.47998046875, 'low': 3389.25, 'pbdate': 20200915, 'adjusted': 3401.19995117188, 'volume': 4051460000, 'open': 3407.72998046875, 'name': '^GSPC', 'close': 3401.19995117188}, {'high': 3428.919921875, 'low': 3384.44995117188, 'pbdate': 20200916, 'adjusted': 3385.48999023438, 'volume': 4710030000, 'open': 3411.22998046875, 'name': '^GSPC', 'close': 3385.48999023438}, {'high': 3375.169921875, 'low': 3328.82006835938, 'pbdate': 20200917, 'adjusted': 3357.01000976562, 'volume': 4371940000, 'open': 3346.86010742188, 'name': '^GSPC', 'close': 3357.01000976562}, {'high': 3362.27001953125, 'low': 3292.39990234375, 'pbdate': 20200918, 'adjusted': 3319.46997070312, 'volume': 7068700000, 'open': 3357.3798828125, 'name': '^GSPC', 'close': 3319.46997070312}, {'high': 3285.57006835938, 'low': 3229.10009765625, 'pbdate': 20200921, 'adjusted': 3281.06005859375, 'volume': 4828350000, 'open': 3285.57006835938, 'name': '^GSPC', 'close': 3281.06005859375}, {'high': 3320.31005859375, 'low': 3270.94995117188, 'pbdate': 20200922, 'adjusted': 3315.57006835938, 'volume': 3963300000, 'open': 3295.75, 'name': '^GSPC', 'close': 3315.57006835938}, {'high': 3323.35009765625, 'low': 3232.57006835938, 'pbdate': 20200923, 'adjusted': 3236.919921875, 'volume': 4364500000, 'open': 3320.11010742188, 'name': '^GSPC', 'close': 3236.919921875}, {'high': 3278.69995117188, 'low': 3209.44995117188, 'pbdate': 20200924, 'adjusted': 3246.59008789062, 'volume': 2371885547, 'open': 3226.13989257812, 'name': '^GSPC', 'close': 3246.59008789062}]