[{"open":2065.0700683594,"high":2070.169921875,"low":2065.0700683594,"close":2069.4099121094,"volume":3128060000,"adjusted":2069.4099121094,"pbdate":20141124,"name":"^GSPC"},{"open":2070.1499023438,"high":2074.2099609375,"low":2064.75,"close":2067.0300292969,"volume":3392940000,"adjusted":2067.0300292969,"pbdate":20141125,"name":"^GSPC"},{"open":2067.3601074219,"high":2073.2900390625,"low":2066.6201171875,"close":2072.830078125,"volume":2745260000,"adjusted":2072.830078125,"pbdate":20141126,"name":"^GSPC"},{"open":2074.7800292969,"high":2075.7600097656,"low":2065.0600585938,"close":2067.5600585938,"volume":2504640000,"adjusted":2067.5600585938,"pbdate":20141128,"name":"^GSPC"},{"open":2065.7800292969,"high":2065.7800292969,"low":2049.5700683594,"close":2053.4399414062,"volume":4159010000,"adjusted":2053.4399414062,"pbdate":20141201,"name":"^GSPC"},{"open":2053.7700195312,"high":2068.7700195312,"low":2053.7700195312,"close":2066.5500488281,"volume":3686650000,"adjusted":2066.5500488281,"pbdate":20141202,"name":"^GSPC"},{"open":2067.4499511719,"high":2076.2800292969,"low":2066.6499023438,"close":2074.330078125,"volume":3612680000,"adjusted":2074.330078125,"pbdate":20141203,"name":"^GSPC"},{"open":2073.6398925781,"high":2077.3400878906,"low":2062.3400878906,"close":2071.919921875,"volume":3408340000,"adjusted":2071.919921875,"pbdate":20141204,"name":"^GSPC"},{"open":2072.7800292969,"high":2079.4699707031,"low":2070.8100585938,"close":2075.3701171875,"volume":3419620000,"adjusted":2075.3701171875,"pbdate":20141205,"name":"^GSPC"},{"open":2074.8400878906,"high":2075.7800292969,"low":2054.2700195312,"close":2060.3100585938,"volume":3800990000,"adjusted":2060.3100585938,"pbdate":20141208,"name":"^GSPC"},{"open":2056.5500488281,"high":2060.6000976562,"low":2034.1700439453,"close":2059.8200683594,"volume":3970150000,"adjusted":2059.8200683594,"pbdate":20141209,"name":"^GSPC"},{"open":2058.8601074219,"high":2058.8601074219,"low":2024.2600097656,"close":2026.1400146484,"volume":4114440000,"adjusted":2026.1400146484,"pbdate":20141210,"name":"^GSPC"},{"open":2027.9200439453,"high":2055.5300292969,"low":2027.9200439453,"close":2035.3299560547,"volume":3917950000,"adjusted":2035.3299560547,"pbdate":20141211,"name":"^GSPC"},{"open":2030.3599853516,"high":2032.25,"low":2002.3299560547,"close":2002.3299560547,"volume":4157650000,"adjusted":2002.3299560547,"pbdate":20141212,"name":"^GSPC"},{"open":2005.0300292969,"high":2018.6899414062,"low":1982.2600097656,"close":1989.6300048828,"volume":4361990000,"adjusted":1989.6300048828,"pbdate":20141215,"name":"^GSPC"},{"open":1986.7099609375,"high":2016.8900146484,"low":1972.5600585938,"close":1972.7399902344,"volume":4958680000,"adjusted":1972.7399902344,"pbdate":20141216,"name":"^GSPC"},{"open":1973.7700195312,"high":2016.75,"low":1973.7700195312,"close":2012.8900146484,"volume":4942370000,"adjusted":2012.8900146484,"pbdate":20141217,"name":"^GSPC"},{"open":2018.9799804688,"high":2061.2299804688,"low":2018.9799804688,"close":2061.2299804688,"volume":4703380000,"adjusted":2061.2299804688,"pbdate":20141218,"name":"^GSPC"},{"open":2061.0400390625,"high":2077.8500976562,"low":2061.0300292969,"close":2070.6499023438,"volume":6465530000,"adjusted":2070.6499023438,"pbdate":20141219,"name":"^GSPC"},{"open":2069.2800292969,"high":2078.7600097656,"low":2069.2800292969,"close":2078.5400390625,"volume":3369520000,"adjusted":2078.5400390625,"pbdate":20141222,"name":"^GSPC"},{"open":2081.4799804688,"high":2086.7299804688,"low":2079.7700195312,"close":2082.169921875,"volume":3043950000,"adjusted":2082.169921875,"pbdate":20141223,"name":"^GSPC"},{"open":2083.25,"high":2087.5600585938,"low":2081.8601074219,"close":2081.8798828125,"volume":1416980000,"adjusted":2081.8798828125,"pbdate":20141224,"name":"^GSPC"},{"open":2084.3000488281,"high":2092.6999511719,"low":2084.3000488281,"close":2088.7700195312,"volume":1735230000,"adjusted":2088.7700195312,"pbdate":20141226,"name":"^GSPC"},{"open":2087.6298828125,"high":2093.5500488281,"low":2085.75,"close":2090.5700683594,"volume":2452360000,"adjusted":2090.5700683594,"pbdate":20141229,"name":"^GSPC"},{"open":2088.4899902344,"high":2088.4899902344,"low":2079.5300292969,"close":2080.3500976562,"volume":2440280000,"adjusted":2080.3500976562,"pbdate":20141230,"name":"^GSPC"},{"open":2082.1101074219,"high":2085.580078125,"low":2057.9399414062,"close":2058.8999023438,"volume":2606070000,"adjusted":2058.8999023438,"pbdate":20141231,"name":"^GSPC"},{"open":2058.8999023438,"high":2072.3601074219,"low":2046.0400390625,"close":2058.1999511719,"volume":2708700000,"adjusted":2058.1999511719,"pbdate":20150102,"name":"^GSPC"},{"open":2054.4399414062,"high":2054.4399414062,"low":2017.3399658203,"close":2020.5799560547,"volume":3799120000,"adjusted":2020.5799560547,"pbdate":20150105,"name":"^GSPC"},{"open":2022.1500244141,"high":2030.25,"low":1992.4399414062,"close":2002.6099853516,"volume":4460110000,"adjusted":2002.6099853516,"pbdate":20150106,"name":"^GSPC"},{"open":2005.5500488281,"high":2029.6099853516,"low":2005.5500488281,"close":2025.9000244141,"volume":3805480000,"adjusted":2025.9000244141,"pbdate":20150107,"name":"^GSPC"},{"open":2030.6099853516,"high":2064.080078125,"low":2030.6099853516,"close":2062.1398925781,"volume":3934010000,"adjusted":2062.1398925781,"pbdate":20150108,"name":"^GSPC"},{"open":2063.4499511719,"high":2064.4299316406,"low":2038.3299560547,"close":2044.8100585938,"volume":3364140000,"adjusted":2044.8100585938,"pbdate":20150109,"name":"^GSPC"},{"open":2046.1300048828,"high":2049.3000488281,"low":2022.5799560547,"close":2028.2600097656,"volume":3456460000,"adjusted":2028.2600097656,"pbdate":20150112,"name":"^GSPC"},{"open":2031.5799560547,"high":2056.9299316406,"low":2008.25,"close":2023.0300292969,"volume":4107300000,"adjusted":2023.0300292969,"pbdate":20150113,"name":"^GSPC"},{"open":2018.4000244141,"high":2018.4000244141,"low":1988.4399414062,"close":2011.2700195312,"volume":4378680000,"adjusted":2011.2700195312,"pbdate":20150114,"name":"^GSPC"},{"open":2013.75,"high":2021.3499755859,"low":1991.4699707031,"close":1992.6700439453,"volume":4276720000,"adjusted":1992.6700439453,"pbdate":20150115,"name":"^GSPC"},{"open":1992.25,"high":2020.4599609375,"low":1988.1199951172,"close":2019.4200439453,"volume":4056410000,"adjusted":2019.4200439453,"pbdate":20150116,"name":"^GSPC"},{"open":2020.7600097656,"high":2028.9399414062,"low":2004.4899902344,"close":2022.5500488281,"volume":3944340000,"adjusted":2022.5500488281,"pbdate":20150120,"name":"^GSPC"},{"open":2020.1899414062,"high":2038.2900390625,"low":2012.0400390625,"close":2032.1199951172,"volume":3730070000,"adjusted":2032.1199951172,"pbdate":20150121,"name":"^GSPC"},{"open":2034.3000488281,"high":2064.6201171875,"low":2026.3800048828,"close":2063.1499023438,"volume":4176050000,"adjusted":2063.1499023438,"pbdate":20150122,"name":"^GSPC"},{"open":2062.9799804688,"high":2062.9799804688,"low":2050.5400390625,"close":2051.8200683594,"volume":3573560000,"adjusted":2051.8200683594,"pbdate":20150123,"name":"^GSPC"},{"open":2050.419921875,"high":2057.6201171875,"low":2040.9699707031,"close":2057.0900878906,"volume":3465760000,"adjusted":2057.0900878906,"pbdate":20150126,"name":"^GSPC"},{"open":2047.8599853516,"high":2047.8599853516,"low":2019.9100341797,"close":2029.5500488281,"volume":3329810000,"adjusted":2029.5500488281,"pbdate":20150127,"name":"^GSPC"},{"open":2032.3399658203,"high":2042.4899902344,"low":2001.4899902344,"close":2002.1600341797,"volume":4067530000,"adjusted":2002.1600341797,"pbdate":20150128,"name":"^GSPC"},{"open":2002.4499511719,"high":2024.6400146484,"low":1989.1800537109,"close":2021.25,"volume":4127140000,"adjusted":2021.25,"pbdate":20150129,"name":"^GSPC"},{"open":2019.3499755859,"high":2023.3199462891,"low":1993.3800048828,"close":1994.9899902344,"volume":4568650000,"adjusted":1994.9899902344,"pbdate":20150130,"name":"^GSPC"},{"open":1996.6700439453,"high":2021.6600341797,"low":1980.9000244141,"close":2020.8499755859,"volume":4008330000,"adjusted":2020.8499755859,"pbdate":20150202,"name":"^GSPC"},{"open":2022.7099609375,"high":2050.3000488281,"low":2022.7099609375,"close":2050.0300292969,"volume":4615900000,"adjusted":2050.0300292969,"pbdate":20150203,"name":"^GSPC"},{"open":2048.8601074219,"high":2054.7399902344,"low":2036.7199707031,"close":2041.5100097656,"volume":4141920000,"adjusted":2041.5100097656,"pbdate":20150204,"name":"^GSPC"},{"open":2043.4499511719,"high":2063.5500488281,"low":2043.4499511719,"close":2062.5200195312,"volume":3821990000,"adjusted":2062.5200195312,"pbdate":20150205,"name":"^GSPC"},{"open":2062.2800292969,"high":2072.3999023438,"low":2049.9699707031,"close":2055.4699707031,"volume":4232970000,"adjusted":2055.4699707031,"pbdate":20150206,"name":"^GSPC"},{"open":2053.4699707031,"high":2056.1599121094,"low":2041.8800048828,"close":2046.7399902344,"volume":3549540000,"adjusted":2046.7399902344,"pbdate":20150209,"name":"^GSPC"},{"open":2049.3798828125,"high":2070.8601074219,"low":2048.6201171875,"close":2068.5900878906,"volume":3669850000,"adjusted":2068.5900878906,"pbdate":20150210,"name":"^GSPC"},{"open":2068.5500488281,"high":2073.4799804688,"low":2057.9899902344,"close":2068.5300292969,"volume":3596860000,"adjusted":2068.5300292969,"pbdate":20150211,"name":"^GSPC"},{"open":2069.9799804688,"high":2088.5300292969,"low":2069.9799804688,"close":2088.4799804688,"volume":3788350000,"adjusted":2088.4799804688,"pbdate":20150212,"name":"^GSPC"},{"open":2088.7800292969,"high":2097.0300292969,"low":2086.6999511719,"close":2096.9899902344,"volume":3527450000,"adjusted":2096.9899902344,"pbdate":20150213,"name":"^GSPC"},{"open":2096.4699707031,"high":2101.3000488281,"low":2089.8000488281,"close":2100.3400878906,"volume":3361750000,"adjusted":2100.3400878906,"pbdate":20150217,"name":"^GSPC"},{"open":2099.1599121094,"high":2100.2299804688,"low":2092.1499023438,"close":2099.6799316406,"volume":3370020000,"adjusted":2099.6799316406,"pbdate":20150218,"name":"^GSPC"},{"open":2099.25,"high":2102.1298828125,"low":2090.7900390625,"close":2097.4499511719,"volume":3247100000,"adjusted":2097.4499511719,"pbdate":20150219,"name":"^GSPC"},{"open":2097.6499023438,"high":2110.6101074219,"low":2085.4399414062,"close":2110.3000488281,"volume":3281600000,"adjusted":2110.3000488281,"pbdate":20150220,"name":"^GSPC"},{"open":2109.830078125,"high":2110.0500488281,"low":2103.0,"close":2109.6599121094,"volume":3093680000,"adjusted":2109.6599121094,"pbdate":20150223,"name":"^GSPC"},{"open":2109.1000976562,"high":2117.9399414062,"low":2105.8701171875,"close":2115.4799804688,"volume":3199840000,"adjusted":2115.4799804688,"pbdate":20150224,"name":"^GSPC"},{"open":2115.3000488281,"high":2119.5900878906,"low":2109.8898925781,"close":2113.8601074219,"volume":3312340000,"adjusted":2113.8601074219,"pbdate":20150225,"name":"^GSPC"},{"open":2113.9099121094,"high":2113.9099121094,"low":2103.7600097656,"close":2110.7399902344,"volume":3408690000,"adjusted":2110.7399902344,"pbdate":20150226,"name":"^GSPC"},{"open":2110.8798828125,"high":2112.7399902344,"low":2103.75,"close":2104.5,"volume":3547380000,"adjusted":2104.5,"pbdate":20150227,"name":"^GSPC"},{"open":2105.2299804688,"high":2117.5200195312,"low":2104.5,"close":2117.3898925781,"volume":3409490000,"adjusted":2117.3898925781,"pbdate":20150302,"name":"^GSPC"},{"open":2115.7600097656,"high":2115.7600097656,"low":2098.2600097656,"close":2107.7800292969,"volume":3262300000,"adjusted":2107.7800292969,"pbdate":20150303,"name":"^GSPC"},{"open":2107.7199707031,"high":2107.7199707031,"low":2094.4899902344,"close":2098.5300292969,"volume":3421110000,"adjusted":2098.5300292969,"pbdate":20150304,"name":"^GSPC"},{"open":2098.5400390625,"high":2104.25,"low":2095.2199707031,"close":2101.0400390625,"volume":3103030000,"adjusted":2101.0400390625,"pbdate":20150305,"name":"^GSPC"},{"open":2100.9099121094,"high":2100.9099121094,"low":2067.2700195312,"close":2071.2600097656,"volume":3853570000,"adjusted":2071.2600097656,"pbdate":20150306,"name":"^GSPC"},{"open":2072.25,"high":2083.4899902344,"low":2072.2099609375,"close":2079.4299316406,"volume":3349090000,"adjusted":2079.4299316406,"pbdate":20150309,"name":"^GSPC"},{"open":2076.1398925781,"high":2076.1398925781,"low":2044.1600341797,"close":2044.1600341797,"volume":3668900000,"adjusted":2044.1600341797,"pbdate":20150310,"name":"^GSPC"},{"open":2044.6899414062,"high":2050.080078125,"low":2039.6899414062,"close":2040.2399902344,"volume":3406570000,"adjusted":2040.2399902344,"pbdate":20150311,"name":"^GSPC"},{"open":2041.0999755859,"high":2066.4099121094,"low":2041.0999755859,"close":2065.9499511719,"volume":3405860000,"adjusted":2065.9499511719,"pbdate":20150312,"name":"^GSPC"},{"open":2064.5600585938,"high":2064.5600585938,"low":2041.1700439453,"close":2053.3999023438,"volume":3498560000,"adjusted":2053.3999023438,"pbdate":20150313,"name":"^GSPC"},{"open":2055.3500976562,"high":2081.4099121094,"low":2055.3500976562,"close":2081.1899414062,"volume":3295600000,"adjusted":2081.1899414062,"pbdate":20150316,"name":"^GSPC"},{"open":2080.5900878906,"high":2080.5900878906,"low":2065.080078125,"close":2074.2800292969,"volume":3221840000,"adjusted":2074.2800292969,"pbdate":20150317,"name":"^GSPC"},{"open":2072.8400878906,"high":2106.8500976562,"low":2061.2299804688,"close":2099.5,"volume":4128210000,"adjusted":2099.5,"pbdate":20150318,"name":"^GSPC"},{"open":2098.6899414062,"high":2098.6899414062,"low":2085.5600585938,"close":2089.2700195312,"volume":3305220000,"adjusted":2089.2700195312,"pbdate":20150319,"name":"^GSPC"},{"open":2090.3200683594,"high":2113.919921875,"low":2090.3200683594,"close":2108.1000976562,"volume":5554120000,"adjusted":2108.1000976562,"pbdate":20150320,"name":"^GSPC"},{"open":2107.9899902344,"high":2114.8601074219,"low":2104.419921875,"close":2104.419921875,"volume":3267960000,"adjusted":2104.419921875,"pbdate":20150323,"name":"^GSPC"},{"open":2103.9399414062,"high":2107.6298828125,"low":2091.5,"close":2091.5,"volume":3189820000,"adjusted":2091.5,"pbdate":20150324,"name":"^GSPC"},{"open":2093.1000976562,"high":2097.4299316406,"low":2061.0500488281,"close":2061.0500488281,"volume":3521140000,"adjusted":2061.0500488281,"pbdate":20150325,"name":"^GSPC"},{"open":2059.9399414062,"high":2067.1499023438,"low":2045.5,"close":2056.1499023438,"volume":3510670000,"adjusted":2056.1499023438,"pbdate":20150326,"name":"^GSPC"},{"open":2055.7800292969,"high":2062.830078125,"low":2052.9599609375,"close":2061.0200195312,"volume":3008550000,"adjusted":2061.0200195312,"pbdate":20150327,"name":"^GSPC"},{"open":2064.1101074219,"high":2088.9699707031,"low":2064.1101074219,"close":2086.2399902344,"volume":2917690000,"adjusted":2086.2399902344,"pbdate":20150330,"name":"^GSPC"},{"open":2084.0500488281,"high":2084.0500488281,"low":2067.0400390625,"close":2067.8898925781,"volume":3376550000,"adjusted":2067.8898925781,"pbdate":20150331,"name":"^GSPC"},{"open":2067.6298828125,"high":2067.6298828125,"low":2048.3798828125,"close":2059.6899414062,"volume":3543270000,"adjusted":2059.6899414062,"pbdate":20150401,"name":"^GSPC"},{"open":2060.0300292969,"high":2072.169921875,"low":2057.3200683594,"close":2066.9599609375,"volume":3095960000,"adjusted":2066.9599609375,"pbdate":20150402,"name":"^GSPC"},{"open":2064.8701171875,"high":2086.9899902344,"low":2056.5200195312,"close":2080.6201171875,"volume":3302970000,"adjusted":2080.6201171875,"pbdate":20150406,"name":"^GSPC"},{"open":2080.7900390625,"high":2089.8100585938,"low":2076.1000976562,"close":2076.330078125,"volume":3065510000,"adjusted":2076.330078125,"pbdate":20150407,"name":"^GSPC"},{"open":2076.9399414062,"high":2086.6899414062,"low":2073.3000488281,"close":2081.8999023438,"volume":3265330000,"adjusted":2081.8999023438,"pbdate":20150408,"name":"^GSPC"},{"open":2081.2900390625,"high":2093.3100585938,"low":2074.2900390625,"close":2091.1799316406,"volume":3172360000,"adjusted":2091.1799316406,"pbdate":20150409,"name":"^GSPC"},{"open":2091.5100097656,"high":2102.6101074219,"low":2091.5100097656,"close":2102.0600585938,"volume":3156200000,"adjusted":2102.0600585938,"pbdate":20150410,"name":"^GSPC"},{"open":2102.0300292969,"high":2107.6499023438,"low":2092.330078125,"close":2092.4299316406,"volume":2908420000,"adjusted":2092.4299316406,"pbdate":20150413,"name":"^GSPC"},{"open":2092.2800292969,"high":2098.6201171875,"low":2083.2399902344,"close":2095.8400878906,"volume":3301270000,"adjusted":2095.8400878906,"pbdate":20150414,"name":"^GSPC"},{"open":2097.8200683594,"high":2111.9099121094,"low":2097.8200683594,"close":2106.6298828125,"volume":4013760000,"adjusted":2106.6298828125,"pbdate":20150415,"name":"^GSPC"},{"open":2105.9599609375,"high":2111.3000488281,"low":2100.0200195312,"close":2104.9899902344,"volume":3434120000,"adjusted":2104.9899902344,"pbdate":20150416,"name":"^GSPC"},{"open":2102.580078125,"high":2102.580078125,"low":2072.3701171875,"close":2081.1799316406,"volume":3627600000,"adjusted":2081.1799316406,"pbdate":20150417,"name":"^GSPC"},{"open":2084.1101074219,"high":2103.9399414062,"low":2084.1101074219,"close":2100.3999023438,"volume":3000160000,"adjusted":2100.3999023438,"pbdate":20150420,"name":"^GSPC"},{"open":2102.8200683594,"high":2109.6398925781,"low":2094.3798828125,"close":2097.2900390625,"volume":3243410000,"adjusted":2097.2900390625,"pbdate":20150421,"name":"^GSPC"},{"open":2098.2700195312,"high":2109.9799804688,"low":2091.0500488281,"close":2107.9599609375,"volume":3348480000,"adjusted":2107.9599609375,"pbdate":20150422,"name":"^GSPC"},{"open":2107.2099609375,"high":2120.4899902344,"low":2103.1899414062,"close":2112.9299316406,"volume":3636670000,"adjusted":2112.9299316406,"pbdate":20150423,"name":"^GSPC"},{"open":2112.8000488281,"high":2120.919921875,"low":2112.8000488281,"close":2117.6899414062,"volume":3375780000,"adjusted":2117.6899414062,"pbdate":20150424,"name":"^GSPC"},{"open":2119.2900390625,"high":2125.919921875,"low":2107.0400390625,"close":2108.919921875,"volume":3438750000,"adjusted":2108.919921875,"pbdate":20150427,"name":"^GSPC"},{"open":2108.3500976562,"high":2116.0400390625,"low":2094.8898925781,"close":2114.7600097656,"volume":3546270000,"adjusted":2114.7600097656,"pbdate":20150428,"name":"^GSPC"},{"open":2112.4899902344,"high":2113.6499023438,"low":2097.4099121094,"close":2106.8500976562,"volume":4074970000,"adjusted":2106.8500976562,"pbdate":20150429,"name":"^GSPC"},{"open":2105.5200195312,"high":2105.5200195312,"low":2077.5900878906,"close":2085.5100097656,"volume":4509680000,"adjusted":2085.5100097656,"pbdate":20150430,"name":"^GSPC"},{"open":2087.3798828125,"high":2108.4099121094,"low":2087.3798828125,"close":2108.2900390625,"volume":3379390000,"adjusted":2108.2900390625,"pbdate":20150501,"name":"^GSPC"},{"open":2110.2299804688,"high":2120.9499511719,"low":2110.2299804688,"close":2114.4899902344,"volume":3091580000,"adjusted":2114.4899902344,"pbdate":20150504,"name":"^GSPC"},{"open":2112.6298828125,"high":2115.2399902344,"low":2088.4599609375,"close":2089.4599609375,"volume":3793950000,"adjusted":2089.4599609375,"pbdate":20150505,"name":"^GSPC"},{"open":2091.2600097656,"high":2098.419921875,"low":2067.9299316406,"close":2080.1499023438,"volume":3792210000,"adjusted":2080.1499023438,"pbdate":20150506,"name":"^GSPC"},{"open":2079.9599609375,"high":2092.8999023438,"low":2074.9899902344,"close":2088.0,"volume":3676640000,"adjusted":2088.0,"pbdate":20150507,"name":"^GSPC"},{"open":2092.1298828125,"high":2117.6599121094,"low":2092.1298828125,"close":2116.1000976562,"volume":3399440000,"adjusted":2116.1000976562,"pbdate":20150508,"name":"^GSPC"},{"open":2115.5600585938,"high":2117.6899414062,"low":2104.580078125,"close":2105.330078125,"volume":2992670000,"adjusted":2105.330078125,"pbdate":20150511,"name":"^GSPC"},{"open":2102.8701171875,"high":2105.0600585938,"low":2085.5700683594,"close":2099.1201171875,"volume":3139520000,"adjusted":2099.1201171875,"pbdate":20150512,"name":"^GSPC"},{"open":2099.6201171875,"high":2110.1899414062,"low":2096.0400390625,"close":2098.4799804688,"volume":3374260000,"adjusted":2098.4799804688,"pbdate":20150513,"name":"^GSPC"},{"open":2100.4299316406,"high":2121.4499511719,"low":2100.4299316406,"close":2121.1000976562,"volume":3225740000,"adjusted":2121.1000976562,"pbdate":20150514,"name":"^GSPC"},{"open":2122.0700683594,"high":2123.8898925781,"low":2116.8100585938,"close":2122.7299804688,"volume":3092080000,"adjusted":2122.7299804688,"pbdate":20150515,"name":"^GSPC"},{"open":2121.3000488281,"high":2131.7800292969,"low":2120.0100097656,"close":2129.1999511719,"volume":2888190000,"adjusted":2129.1999511719,"pbdate":20150518,"name":"^GSPC"},{"open":2129.4499511719,"high":2133.0200195312,"low":2124.5,"close":2127.830078125,"volume":3296030000,"adjusted":2127.830078125,"pbdate":20150519,"name":"^GSPC"},{"open":2127.7900390625,"high":2134.7199707031,"low":2122.5900878906,"close":2125.8500976562,"volume":3025880000,"adjusted":2125.8500976562,"pbdate":20150520,"name":"^GSPC"},{"open":2125.5500488281,"high":2134.2800292969,"low":2122.9499511719,"close":2130.8200683594,"volume":3070460000,"adjusted":2130.8200683594,"pbdate":20150521,"name":"^GSPC"},{"open":2130.3601074219,"high":2132.1499023438,"low":2126.0600585938,"close":2126.0600585938,"volume":2571860000,"adjusted":2126.0600585938,"pbdate":20150522,"name":"^GSPC"},{"open":2125.3400878906,"high":2125.3400878906,"low":2099.1799316406,"close":2104.1999511719,"volume":3342130000,"adjusted":2104.1999511719,"pbdate":20150526,"name":"^GSPC"},{"open":2105.1298828125,"high":2126.2199707031,"low":2105.1298828125,"close":2123.4799804688,"volume":3127960000,"adjusted":2123.4799804688,"pbdate":20150527,"name":"^GSPC"},{"open":2122.2700195312,"high":2122.2700195312,"low":2112.8601074219,"close":2120.7900390625,"volume":2980350000,"adjusted":2120.7900390625,"pbdate":20150528,"name":"^GSPC"},{"open":2120.6599121094,"high":2120.6599121094,"low":2104.8898925781,"close":2107.3898925781,"volume":3927390000,"adjusted":2107.3898925781,"pbdate":20150529,"name":"^GSPC"},{"open":2108.6398925781,"high":2119.1499023438,"low":2102.5400390625,"close":2111.7299804688,"volume":3011710000,"adjusted":2111.7299804688,"pbdate":20150601,"name":"^GSPC"},{"open":2110.4099121094,"high":2117.5900878906,"low":2099.1398925781,"close":2109.6000976562,"volume":3049350000,"adjusted":2109.6000976562,"pbdate":20150602,"name":"^GSPC"},{"open":2110.6398925781,"high":2121.919921875,"low":2109.6101074219,"close":2114.0700683594,"volume":3099980000,"adjusted":2114.0700683594,"pbdate":20150603,"name":"^GSPC"},{"open":2112.3500976562,"high":2112.8898925781,"low":2093.2299804688,"close":2095.8400878906,"volume":3200050000,"adjusted":2095.8400878906,"pbdate":20150604,"name":"^GSPC"},{"open":2095.0900878906,"high":2100.9899902344,"low":2085.669921875,"close":2092.830078125,"volume":3243690000,"adjusted":2092.830078125,"pbdate":20150605,"name":"^GSPC"},{"open":2092.3400878906,"high":2093.0100097656,"low":2079.1101074219,"close":2079.2800292969,"volume":2917150000,"adjusted":2079.2800292969,"pbdate":20150608,"name":"^GSPC"},{"open":2079.0700683594,"high":2085.6201171875,"low":2072.1398925781,"close":2080.1499023438,"volume":3034580000,"adjusted":2080.1499023438,"pbdate":20150609,"name":"^GSPC"},{"open":2081.1201171875,"high":2108.5,"low":2081.1201171875,"close":2105.1999511719,"volume":3414320000,"adjusted":2105.1999511719,"pbdate":20150610,"name":"^GSPC"},{"open":2106.2399902344,"high":2115.0200195312,"low":2106.2399902344,"close":2108.8601074219,"volume":3128600000,"adjusted":2108.8601074219,"pbdate":20150611,"name":"^GSPC"},{"open":2107.4299316406,"high":2107.4299316406,"low":2091.330078125,"close":2094.1101074219,"volume":2719400000,"adjusted":2094.1101074219,"pbdate":20150612,"name":"^GSPC"},{"open":2091.3400878906,"high":2091.3400878906,"low":2072.4899902344,"close":2084.4299316406,"volume":3061570000,"adjusted":2084.4299316406,"pbdate":20150615,"name":"^GSPC"},{"open":2084.2600097656,"high":2097.3999023438,"low":2082.1000976562,"close":2096.2900390625,"volume":2919900000,"adjusted":2096.2900390625,"pbdate":20150616,"name":"^GSPC"},{"open":2097.3999023438,"high":2106.7900390625,"low":2088.8601074219,"close":2100.4399414062,"volume":3222240000,"adjusted":2100.4399414062,"pbdate":20150617,"name":"^GSPC"},{"open":2101.580078125,"high":2126.6499023438,"low":2101.580078125,"close":2121.2399902344,"volume":3520360000,"adjusted":2121.2399902344,"pbdate":20150618,"name":"^GSPC"},{"open":2121.0600585938,"high":2121.6398925781,"low":2109.4499511719,"close":2109.9899902344,"volume":4449810000,"adjusted":2109.9899902344,"pbdate":20150619,"name":"^GSPC"},{"open":2112.5,"high":2129.8701171875,"low":2112.5,"close":2122.8500976562,"volume":3030020000,"adjusted":2122.8500976562,"pbdate":20150622,"name":"^GSPC"},{"open":2123.1599121094,"high":2128.0300292969,"low":2119.8898925781,"close":2124.1999511719,"volume":3091190000,"adjusted":2124.1999511719,"pbdate":20150623,"name":"^GSPC"},{"open":2123.6499023438,"high":2125.1000976562,"low":2108.580078125,"close":2108.580078125,"volume":3102480000,"adjusted":2108.580078125,"pbdate":20150624,"name":"^GSPC"},{"open":2109.9599609375,"high":2116.0400390625,"low":2101.7800292969,"close":2102.3100585938,"volume":3214610000,"adjusted":2102.3100585938,"pbdate":20150625,"name":"^GSPC"},{"open":2102.6201171875,"high":2108.919921875,"low":2095.3798828125,"close":2101.4899902344,"volume":5025470000,"adjusted":2101.4899902344,"pbdate":20150626,"name":"^GSPC"},{"open":2098.6298828125,"high":2098.6298828125,"low":2056.6398925781,"close":2057.6398925781,"volume":3678960000,"adjusted":2057.6398925781,"pbdate":20150629,"name":"^GSPC"},{"open":2061.1899414062,"high":2074.2800292969,"low":2056.3200683594,"close":2063.1101074219,"volume":4078540000,"adjusted":2063.1101074219,"pbdate":20150630,"name":"^GSPC"},{"open":2067.0,"high":2082.7800292969,"low":2067.0,"close":2077.419921875,"volume":3727260000,"adjusted":2077.419921875,"pbdate":20150701,"name":"^GSPC"},{"open":2078.0300292969,"high":2085.0600585938,"low":2071.0200195312,"close":2076.7800292969,"volume":2996540000,"adjusted":2076.7800292969,"pbdate":20150702,"name":"^GSPC"},{"open":2073.9499511719,"high":2078.6101074219,"low":2058.3999023438,"close":2068.7600097656,"volume":3486360000,"adjusted":2068.7600097656,"pbdate":20150706,"name":"^GSPC"},{"open":2069.5200195312,"high":2083.7399902344,"low":2044.0200195312,"close":2081.3400878906,"volume":4458660000,"adjusted":2081.3400878906,"pbdate":20150707,"name":"^GSPC"},{"open":2077.6599121094,"high":2077.6599121094,"low":2044.6600341797,"close":2046.6800537109,"volume":3608780000,"adjusted":2046.6800537109,"pbdate":20150708,"name":"^GSPC"},{"open":2049.7299804688,"high":2074.2800292969,"low":2049.7299804688,"close":2051.3100585938,"volume":3446810000,"adjusted":2051.3100585938,"pbdate":20150709,"name":"^GSPC"},{"open":2052.7399902344,"high":2081.3100585938,"low":2052.7399902344,"close":2076.6201171875,"volume":3065070000,"adjusted":2076.6201171875,"pbdate":20150710,"name":"^GSPC"},{"open":2080.0300292969,"high":2100.669921875,"low":2080.0300292969,"close":2099.6000976562,"volume":3096730000,"adjusted":2099.6000976562,"pbdate":20150713,"name":"^GSPC"},{"open":2099.7199707031,"high":2111.9799804688,"low":2098.1799316406,"close":2108.9499511719,"volume":3002120000,"adjusted":2108.9499511719,"pbdate":20150714,"name":"^GSPC"},{"open":2109.0100097656,"high":2114.1398925781,"low":2102.4899902344,"close":2107.3999023438,"volume":3261810000,"adjusted":2107.3999023438,"pbdate":20150715,"name":"^GSPC"},{"open":2110.5500488281,"high":2124.419921875,"low":2110.5500488281,"close":2124.2900390625,"volume":3227080000,"adjusted":2124.2900390625,"pbdate":20150716,"name":"^GSPC"},{"open":2126.8000488281,"high":2128.9099121094,"low":2119.8798828125,"close":2126.6398925781,"volume":3362750000,"adjusted":2126.6398925781,"pbdate":20150717,"name":"^GSPC"},{"open":2126.8500976562,"high":2132.8200683594,"low":2123.6599121094,"close":2128.2800292969,"volume":3245870000,"adjusted":2128.2800292969,"pbdate":20150720,"name":"^GSPC"},{"open":2127.5500488281,"high":2128.4899902344,"low":2115.3999023438,"close":2119.2099609375,"volume":3343690000,"adjusted":2119.2099609375,"pbdate":20150721,"name":"^GSPC"},{"open":2118.2099609375,"high":2118.5100097656,"low":2110.0,"close":2114.1499023438,"volume":3694070000,"adjusted":2114.1499023438,"pbdate":20150722,"name":"^GSPC"},{"open":2114.1599121094,"high":2116.8701171875,"low":2098.6298828125,"close":2102.1499023438,"volume":3772810000,"adjusted":2102.1499023438,"pbdate":20150723,"name":"^GSPC"},{"open":2102.2399902344,"high":2106.0100097656,"low":2077.0900878906,"close":2079.6499023438,"volume":3870040000,"adjusted":2079.6499023438,"pbdate":20150724,"name":"^GSPC"},{"open":2078.1899414062,"high":2078.1899414062,"low":2063.5200195312,"close":2067.6398925781,"volume":3836750000,"adjusted":2067.6398925781,"pbdate":20150727,"name":"^GSPC"},{"open":2070.75,"high":2095.6000976562,"low":2069.0900878906,"close":2093.25,"volume":4117740000,"adjusted":2093.25,"pbdate":20150728,"name":"^GSPC"},{"open":2094.6999511719,"high":2110.6000976562,"low":2094.080078125,"close":2108.5700683594,"volume":4038900000,"adjusted":2108.5700683594,"pbdate":20150729,"name":"^GSPC"},{"open":2106.7800292969,"high":2110.4799804688,"low":2094.9699707031,"close":2108.6298828125,"volume":3579410000,"adjusted":2108.6298828125,"pbdate":20150730,"name":"^GSPC"},{"open":2111.6000976562,"high":2114.2399902344,"low":2102.0700683594,"close":2103.8400878906,"volume":3681340000,"adjusted":2103.8400878906,"pbdate":20150731,"name":"^GSPC"},{"open":2104.4899902344,"high":2105.6999511719,"low":2087.3100585938,"close":2098.0400390625,"volume":3476770000,"adjusted":2098.0400390625,"pbdate":20150803,"name":"^GSPC"},{"open":2097.6799316406,"high":2102.5100097656,"low":2088.6000976562,"close":2093.3200683594,"volume":3546710000,"adjusted":2093.3200683594,"pbdate":20150804,"name":"^GSPC"},{"open":2095.2700195312,"high":2112.6599121094,"low":2095.2700195312,"close":2099.8400878906,"volume":3968680000,"adjusted":2099.8400878906,"pbdate":20150805,"name":"^GSPC"},{"open":2100.75,"high":2103.3200683594,"low":2075.5300292969,"close":2083.5600585938,"volume":4246570000,"adjusted":2083.5600585938,"pbdate":20150806,"name":"^GSPC"},{"open":2082.6101074219,"high":2082.6101074219,"low":2067.9099121094,"close":2077.5700683594,"volume":3602320000,"adjusted":2077.5700683594,"pbdate":20150807,"name":"^GSPC"},{"open":2080.9799804688,"high":2105.3500976562,"low":2080.9799804688,"close":2104.1799316406,"volume":3514460000,"adjusted":2104.1799316406,"pbdate":20150810,"name":"^GSPC"},{"open":2102.6599121094,"high":2102.6599121094,"low":2076.4899902344,"close":2084.0700683594,"volume":3708880000,"adjusted":2084.0700683594,"pbdate":20150811,"name":"^GSPC"},{"open":2081.1000976562,"high":2089.0600585938,"low":2052.0900878906,"close":2086.0500488281,"volume":4269130000,"adjusted":2086.0500488281,"pbdate":20150812,"name":"^GSPC"},{"open":2086.1899414062,"high":2092.9299316406,"low":2078.2600097656,"close":2083.3898925781,"volume":3221300000,"adjusted":2083.3898925781,"pbdate":20150813,"name":"^GSPC"},{"open":2083.1499023438,"high":2092.4499511719,"low":2080.6101074219,"close":2091.5400390625,"volume":2795590000,"adjusted":2091.5400390625,"pbdate":20150814,"name":"^GSPC"},{"open":2089.6999511719,"high":2102.8701171875,"low":2079.3000488281,"close":2102.4399414062,"volume":2867690000,"adjusted":2102.4399414062,"pbdate":20150817,"name":"^GSPC"},{"open":2101.9899902344,"high":2103.4699707031,"low":2094.1398925781,"close":2096.919921875,"volume":2949990000,"adjusted":2096.919921875,"pbdate":20150818,"name":"^GSPC"},{"open":2095.6899414062,"high":2096.169921875,"low":2070.5300292969,"close":2079.6101074219,"volume":3512920000,"adjusted":2079.6101074219,"pbdate":20150819,"name":"^GSPC"},{"open":2076.6101074219,"high":2076.6101074219,"low":2035.7299804688,"close":2035.7299804688,"volume":3922470000,"adjusted":2035.7299804688,"pbdate":20150820,"name":"^GSPC"},{"open":2034.0799560547,"high":2034.0799560547,"low":1970.8900146484,"close":1970.8900146484,"volume":5018240000,"adjusted":1970.8900146484,"pbdate":20150821,"name":"^GSPC"},{"open":1965.1500244141,"high":1965.1500244141,"low":1867.0100097656,"close":1893.2099609375,"volume":6612690000,"adjusted":1893.2099609375,"pbdate":20150824,"name":"^GSPC"},{"open":1898.0799560547,"high":1948.0400390625,"low":1867.0799560547,"close":1867.6099853516,"volume":5183560000,"adjusted":1867.6099853516,"pbdate":20150825,"name":"^GSPC"},{"open":1872.75,"high":1943.0899658203,"low":1872.75,"close":1940.5100097656,"volume":5338250000,"adjusted":1940.5100097656,"pbdate":20150826,"name":"^GSPC"},{"open":1942.7700195312,"high":1989.5999755859,"low":1942.7700195312,"close":1987.6600341797,"volume":5006390000,"adjusted":1987.6600341797,"pbdate":20150827,"name":"^GSPC"},{"open":1986.0600585938,"high":1993.4799804688,"low":1975.1899414062,"close":1988.8699951172,"volume":3949080000,"adjusted":1988.8699951172,"pbdate":20150828,"name":"^GSPC"},{"open":1986.7299804688,"high":1986.7299804688,"low":1965.9799804688,"close":1972.1800537109,"volume":3915100000,"adjusted":1972.1800537109,"pbdate":20150831,"name":"^GSPC"},{"open":1970.0899658203,"high":1970.0899658203,"low":1903.0699462891,"close":1913.8499755859,"volume":4371850000,"adjusted":1913.8499755859,"pbdate":20150901,"name":"^GSPC"},{"open":1916.5200195312,"high":1948.9100341797,"low":1916.5200195312,"close":1948.8599853516,"volume":3742620000,"adjusted":1948.8599853516,"pbdate":20150902,"name":"^GSPC"},{"open":1950.7900390625,"high":1975.0100097656,"low":1944.7199707031,"close":1951.1300048828,"volume":3520700000,"adjusted":1951.1300048828,"pbdate":20150903,"name":"^GSPC"},{"open":1947.7600097656,"high":1947.7600097656,"low":1911.2099609375,"close":1921.2199707031,"volume":3167090000,"adjusted":1921.2199707031,"pbdate":20150904,"name":"^GSPC"},{"open":1927.3000488281,"high":1970.4200439453,"low":1927.3000488281,"close":1969.4100341797,"volume":3548650000,"adjusted":1969.4100341797,"pbdate":20150908,"name":"^GSPC"},{"open":1971.4499511719,"high":1988.6300048828,"low":1937.8800048828,"close":1942.0400390625,"volume":3652120000,"adjusted":1942.0400390625,"pbdate":20150909,"name":"^GSPC"},{"open":1941.5899658203,"high":1965.2900390625,"low":1937.1899414062,"close":1952.2900390625,"volume":3626320000,"adjusted":1952.2900390625,"pbdate":20150910,"name":"^GSPC"},{"open":1951.4499511719,"high":1961.0500488281,"low":1939.1899414062,"close":1961.0500488281,"volume":3218590000,"adjusted":1961.0500488281,"pbdate":20150911,"name":"^GSPC"},{"open":1963.0600585938,"high":1963.0600585938,"low":1948.2700195312,"close":1953.0300292969,"volume":3000200000,"adjusted":1953.0300292969,"pbdate":20150914,"name":"^GSPC"},{"open":1955.0999755859,"high":1983.1899414062,"low":1954.3000488281,"close":1978.0899658203,"volume":3239860000,"adjusted":1978.0899658203,"pbdate":20150915,"name":"^GSPC"},{"open":1978.0200195312,"high":1997.2600097656,"low":1977.9300537109,"close":1995.3100585938,"volume":3630680000,"adjusted":1995.3100585938,"pbdate":20150916,"name":"^GSPC"},{"open":1995.3299560547,"high":2020.8599853516,"low":1986.7299804688,"close":1990.1999511719,"volume":4183790000,"adjusted":1990.1999511719,"pbdate":20150917,"name":"^GSPC"},{"open":1989.6600341797,"high":1989.6600341797,"low":1953.4499511719,"close":1958.0300292969,"volume":6021240000,"adjusted":1958.0300292969,"pbdate":20150918,"name":"^GSPC"},{"open":1960.8399658203,"high":1979.6400146484,"low":1955.8000488281,"close":1966.9699707031,"volume":3269350000,"adjusted":1966.9699707031,"pbdate":20150921,"name":"^GSPC"},{"open":1961.3900146484,"high":1961.3900146484,"low":1929.2199707031,"close":1942.7399902344,"volume":3808260000,"adjusted":1942.7399902344,"pbdate":20150922,"name":"^GSPC"},{"open":1943.2399902344,"high":1949.5200195312,"low":1932.5699462891,"close":1938.7600097656,"volume":3190530000,"adjusted":1938.7600097656,"pbdate":20150923,"name":"^GSPC"},{"open":1934.8100585938,"high":1937.1700439453,"low":1908.9200439453,"close":1932.2399902344,"volume":4091530000,"adjusted":1932.2399902344,"pbdate":20150924,"name":"^GSPC"},{"open":1935.9300537109,"high":1952.8900146484,"low":1921.5,"close":1931.3399658203,"volume":3721870000,"adjusted":1931.3399658203,"pbdate":20150925,"name":"^GSPC"},{"open":1929.1800537109,"high":1929.1800537109,"low":1879.2099609375,"close":1881.7700195312,"volume":4326660000,"adjusted":1881.7700195312,"pbdate":20150928,"name":"^GSPC"},{"open":1881.9000244141,"high":1899.4799804688,"low":1871.9100341797,"close":1884.0899658203,"volume":4132390000,"adjusted":1884.0899658203,"pbdate":20150929,"name":"^GSPC"},{"open":1887.1400146484,"high":1920.5300292969,"low":1887.1400146484,"close":1920.0300292969,"volume":4525070000,"adjusted":1920.0300292969,"pbdate":20150930,"name":"^GSPC"},{"open":1919.6500244141,"high":1927.2099609375,"low":1900.6999511719,"close":1923.8199462891,"volume":3983600000,"adjusted":1923.8199462891,"pbdate":20151001,"name":"^GSPC"},{"open":1921.7700195312,"high":1951.3599853516,"low":1893.6999511719,"close":1951.3599853516,"volume":4378570000,"adjusted":1951.3599853516,"pbdate":20151002,"name":"^GSPC"},{"open":1954.3299560547,"high":1989.1700439453,"low":1954.3299560547,"close":1987.0500488281,"volume":4334490000,"adjusted":1987.0500488281,"pbdate":20151005,"name":"^GSPC"},{"open":1986.6300048828,"high":1991.6199951172,"low":1971.9899902344,"close":1979.9200439453,"volume":4202400000,"adjusted":1979.9200439453,"pbdate":20151006,"name":"^GSPC"},{"open":1982.3399658203,"high":1999.3100585938,"low":1976.4399414062,"close":1995.8299560547,"volume":4666470000,"adjusted":1995.8299560547,"pbdate":20151007,"name":"^GSPC"},{"open":1994.0100097656,"high":2016.5,"low":1987.5300292969,"close":2013.4300537109,"volume":3939140000,"adjusted":2013.4300537109,"pbdate":20151008,"name":"^GSPC"},{"open":2013.7299804688,"high":2020.1300048828,"low":2007.6099853516,"close":2014.8900146484,"volume":3706900000,"adjusted":2014.8900146484,"pbdate":20151009,"name":"^GSPC"},{"open":2015.6500244141,"high":2018.6600341797,"low":2010.5500488281,"close":2017.4599609375,"volume":2893250000,"adjusted":2017.4599609375,"pbdate":20151012,"name":"^GSPC"},{"open":2015.0,"high":2022.3399658203,"low":2001.7800292969,"close":2003.6899414062,"volume":3401920000,"adjusted":2003.6899414062,"pbdate":20151013,"name":"^GSPC"},{"open":2003.6600341797,"high":2009.5600585938,"low":1990.7299804688,"close":1994.2399902344,"volume":3644590000,"adjusted":1994.2399902344,"pbdate":20151014,"name":"^GSPC"},{"open":1996.4699707031,"high":2024.1500244141,"low":1996.4699707031,"close":2023.8599853516,"volume":3746290000,"adjusted":2023.8599853516,"pbdate":20151015,"name":"^GSPC"},{"open":2024.3699951172,"high":2033.5400390625,"low":2020.4599609375,"close":2033.1099853516,"volume":3595430000,"adjusted":2033.1099853516,"pbdate":20151016,"name":"^GSPC"},{"open":2031.7299804688,"high":2034.4499511719,"low":2022.3100585938,"close":2033.6600341797,"volume":3287320000,"adjusted":2033.6600341797,"pbdate":20151019,"name":"^GSPC"},{"open":2033.1300048828,"high":2039.1199951172,"low":2026.6099853516,"close":2030.7700195312,"volume":3331500000,"adjusted":2030.7700195312,"pbdate":20151020,"name":"^GSPC"},{"open":2033.4699707031,"high":2037.9699707031,"low":2017.2199707031,"close":2018.9399414062,"volume":3627790000,"adjusted":2018.9399414062,"pbdate":20151021,"name":"^GSPC"},{"open":2021.8800048828,"high":2055.1999511719,"low":2021.8800048828,"close":2052.5100097656,"volume":4430850000,"adjusted":2052.5100097656,"pbdate":20151022,"name":"^GSPC"},{"open":2058.1899414062,"high":2079.7399902344,"low":2058.1899414062,"close":2075.1499023438,"volume":4108460000,"adjusted":2075.1499023438,"pbdate":20151023,"name":"^GSPC"},{"open":2075.080078125,"high":2075.1398925781,"low":2066.5300292969,"close":2071.1799316406,"volume":3385800000,"adjusted":2071.1799316406,"pbdate":20151026,"name":"^GSPC"},{"open":2068.75,"high":2070.3701171875,"low":2058.8400878906,"close":2065.8898925781,"volume":4216880000,"adjusted":2065.8898925781,"pbdate":20151027,"name":"^GSPC"},{"open":2066.4799804688,"high":2090.3500976562,"low":2063.1101074219,"close":2090.3500976562,"volume":4698110000,"adjusted":2090.3500976562,"pbdate":20151028,"name":"^GSPC"},{"open":2088.3500976562,"high":2092.5200195312,"low":2082.6298828125,"close":2089.4099121094,"volume":4008940000,"adjusted":2089.4099121094,"pbdate":20151029,"name":"^GSPC"},{"open":2090.0,"high":2094.3200683594,"low":2079.3400878906,"close":2079.3601074219,"volume":4256200000,"adjusted":2079.3601074219,"pbdate":20151030,"name":"^GSPC"},{"open":2080.7600097656,"high":2106.1999511719,"low":2080.7600097656,"close":2104.0500488281,"volume":3760020000,"adjusted":2104.0500488281,"pbdate":20151102,"name":"^GSPC"},{"open":2102.6298828125,"high":2116.4799804688,"low":2097.5100097656,"close":2109.7900390625,"volume":4272060000,"adjusted":2109.7900390625,"pbdate":20151103,"name":"^GSPC"},{"open":2110.6000976562,"high":2114.5900878906,"low":2096.9799804688,"close":2102.3100585938,"volume":4078870000,"adjusted":2102.3100585938,"pbdate":20151104,"name":"^GSPC"},{"open":2101.6799316406,"high":2108.7800292969,"low":2090.4099121094,"close":2099.9299316406,"volume":4051890000,"adjusted":2099.9299316406,"pbdate":20151105,"name":"^GSPC"},{"open":2098.6000976562,"high":2101.9099121094,"low":2083.7399902344,"close":2099.1999511719,"volume":4369020000,"adjusted":2099.1999511719,"pbdate":20151106,"name":"^GSPC"},{"open":2096.5600585938,"high":2096.5600585938,"low":2068.2399902344,"close":2078.580078125,"volume":3882350000,"adjusted":2078.580078125,"pbdate":20151109,"name":"^GSPC"},{"open":2077.1899414062,"high":2083.669921875,"low":2069.9099121094,"close":2081.7199707031,"volume":3821440000,"adjusted":2081.7199707031,"pbdate":20151110,"name":"^GSPC"},{"open":2083.4099121094,"high":2086.9399414062,"low":2074.8500976562,"close":2075.0,"volume":3692410000,"adjusted":2075.0,"pbdate":20151111,"name":"^GSPC"},{"open":2072.2900390625,"high":2072.2900390625,"low":2045.6600341797,"close":2045.9699707031,"volume":4016370000,"adjusted":2045.9699707031,"pbdate":20151112,"name":"^GSPC"},{"open":2044.6400146484,"high":2044.6400146484,"low":2022.0200195312,"close":2023.0400390625,"volume":4278750000,"adjusted":2023.0400390625,"pbdate":20151113,"name":"^GSPC"},{"open":2022.0799560547,"high":2053.2199707031,"low":2019.3900146484,"close":2053.1899414062,"volume":3741240000,"adjusted":2053.1899414062,"pbdate":20151116,"name":"^GSPC"},{"open":2053.669921875,"high":2066.6899414062,"low":2045.9000244141,"close":2050.4399414062,"volume":4427350000,"adjusted":2050.4399414062,"pbdate":20151117,"name":"^GSPC"},{"open":2051.9899902344,"high":2085.3100585938,"low":2051.9899902344,"close":2083.580078125,"volume":3926390000,"adjusted":2083.580078125,"pbdate":20151118,"name":"^GSPC"},{"open":2083.6999511719,"high":2086.7399902344,"low":2078.7600097656,"close":2081.2399902344,"volume":3628110000,"adjusted":2081.2399902344,"pbdate":20151119,"name":"^GSPC"},{"open":2082.8200683594,"high":2097.0600585938,"low":2082.8200683594,"close":2089.169921875,"volume":3929600000,"adjusted":2089.169921875,"pbdate":20151120,"name":"^GSPC"},{"open":2089.4099121094,"high":2095.6101074219,"low":2081.3898925781,"close":2086.5900878906,"volume":3587980000,"adjusted":2086.5900878906,"pbdate":20151123,"name":"^GSPC"},{"open":2084.419921875,"high":2094.1201171875,"low":2070.2900390625,"close":2089.1398925781,"volume":3884930000,"adjusted":2089.1398925781,"pbdate":20151124,"name":"^GSPC"},{"open":2089.3000488281,"high":2093.0,"low":2086.3000488281,"close":2088.8701171875,"volume":2852940000,"adjusted":2088.8701171875,"pbdate":20151125,"name":"^GSPC"},{"open":2088.8200683594,"high":2093.2900390625,"low":2084.1298828125,"close":2090.1101074219,"volume":1466840000,"adjusted":2090.1101074219,"pbdate":20151127,"name":"^GSPC"},{"open":2090.9499511719,"high":2093.8100585938,"low":2080.4099121094,"close":2080.4099121094,"volume":4275030000,"adjusted":2080.4099121094,"pbdate":20151130,"name":"^GSPC"},{"open":2082.9299316406,"high":2103.3701171875,"low":2082.9299316406,"close":2102.6298828125,"volume":3712120000,"adjusted":2102.6298828125,"pbdate":20151201,"name":"^GSPC"},{"open":2101.7099609375,"high":2104.2700195312,"low":2077.1101074219,"close":2079.5100097656,"volume":3950640000,"adjusted":2079.5100097656,"pbdate":20151202,"name":"^GSPC"},{"open":2080.7099609375,"high":2085.0,"low":2042.3499755859,"close":2049.6201171875,"volume":4306490000,"adjusted":2049.6201171875,"pbdate":20151203,"name":"^GSPC"},{"open":2051.2399902344,"high":2093.8400878906,"low":2051.2399902344,"close":2091.6899414062,"volume":4214910000,"adjusted":2091.6899414062,"pbdate":20151204,"name":"^GSPC"},{"open":2090.419921875,"high":2090.419921875,"low":2066.7800292969,"close":2077.0700683594,"volume":4043820000,"adjusted":2077.0700683594,"pbdate":20151207,"name":"^GSPC"},{"open":2073.3898925781,"high":2073.8500976562,"low":2052.3200683594,"close":2063.5900878906,"volume":4173570000,"adjusted":2063.5900878906,"pbdate":20151208,"name":"^GSPC"},{"open":2061.169921875,"high":2080.330078125,"low":2036.5300292969,"close":2047.6199951172,"volume":4385250000,"adjusted":2047.6199951172,"pbdate":20151209,"name":"^GSPC"},{"open":2047.9300537109,"high":2067.6499023438,"low":2045.6700439453,"close":2052.2299804688,"volume":3715150000,"adjusted":2052.2299804688,"pbdate":20151210,"name":"^GSPC"},{"open":2047.2700195312,"high":2047.2700195312,"low":2008.8000488281,"close":2012.3699951172,"volume":4301060000,"adjusted":2012.3699951172,"pbdate":20151211,"name":"^GSPC"},{"open":2013.3699951172,"high":2022.9200439453,"low":1993.2600097656,"close":2021.9399414062,"volume":4612440000,"adjusted":2021.9399414062,"pbdate":20151214,"name":"^GSPC"},{"open":2025.5500488281,"high":2053.8701171875,"low":2025.5500488281,"close":2043.4100341797,"volume":4353540000,"adjusted":2043.4100341797,"pbdate":20151215,"name":"^GSPC"},{"open":2046.5,"high":2076.7199707031,"low":2042.4300537109,"close":2073.0700683594,"volume":4635450000,"adjusted":2073.0700683594,"pbdate":20151216,"name":"^GSPC"},{"open":2073.7600097656,"high":2076.3701171875,"low":2041.6600341797,"close":2041.8900146484,"volume":4327390000,"adjusted":2041.8900146484,"pbdate":20151217,"name":"^GSPC"},{"open":2040.8100585938,"high":2040.8100585938,"low":2005.3299560547,"close":2005.5500488281,"volume":6683070000,"adjusted":2005.5500488281,"pbdate":20151218,"name":"^GSPC"},{"open":2010.2700195312,"high":2022.9000244141,"low":2005.9300537109,"close":2021.1500244141,"volume":3760280000,"adjusted":2021.1500244141,"pbdate":20151221,"name":"^GSPC"},{"open":2023.1500244141,"high":2042.7399902344,"low":2020.4899902344,"close":2038.9699707031,"volume":3520860000,"adjusted":2038.9699707031,"pbdate":20151222,"name":"^GSPC"},{"open":2042.1999511719,"high":2064.7299804688,"low":2042.1999511719,"close":2064.2900390625,"volume":3484090000,"adjusted":2064.2900390625,"pbdate":20151223,"name":"^GSPC"},{"open":2063.5200195312,"high":2067.3601074219,"low":2058.7299804688,"close":2060.9899902344,"volume":1411860000,"adjusted":2060.9899902344,"pbdate":20151224,"name":"^GSPC"},{"open":2057.7700195312,"high":2057.7700195312,"low":2044.1999511719,"close":2056.5,"volume":2492510000,"adjusted":2056.5,"pbdate":20151228,"name":"^GSPC"},{"open":2060.5400390625,"high":2081.5600585938,"low":2060.5400390625,"close":2078.3601074219,"volume":2542000000,"adjusted":2078.3601074219,"pbdate":20151229,"name":"^GSPC"},{"open":2077.3400878906,"high":2077.3400878906,"low":2061.9699707031,"close":2063.3601074219,"volume":2367430000,"adjusted":2063.3601074219,"pbdate":20151230,"name":"^GSPC"},{"open":2060.5900878906,"high":2062.5400390625,"low":2043.6199951172,"close":2043.9399414062,"volume":2655330000,"adjusted":2043.9399414062,"pbdate":20151231,"name":"^GSPC"},{"open":2038.1999511719,"high":2038.1999511719,"low":1989.6800537109,"close":2012.6600341797,"volume":4304880000,"adjusted":2012.6600341797,"pbdate":20160104,"name":"^GSPC"},{"open":2013.7800292969,"high":2021.9399414062,"low":2004.1700439453,"close":2016.7099609375,"volume":3706620000,"adjusted":2016.7099609375,"pbdate":20160105,"name":"^GSPC"},{"open":2011.7099609375,"high":2011.7099609375,"low":1979.0500488281,"close":1990.2600097656,"volume":4336660000,"adjusted":1990.2600097656,"pbdate":20160106,"name":"^GSPC"},{"open":1985.3199462891,"high":1985.3199462891,"low":1938.8299560547,"close":1943.0899658203,"volume":5076590000,"adjusted":1943.0899658203,"pbdate":20160107,"name":"^GSPC"},{"open":1945.9699707031,"high":1960.4000244141,"low":1918.4599609375,"close":1922.0300292969,"volume":4664940000,"adjusted":1922.0300292969,"pbdate":20160108,"name":"^GSPC"},{"open":1926.1199951172,"high":1935.6500244141,"low":1901.0999755859,"close":1923.6700439453,"volume":4607290000,"adjusted":1923.6700439453,"pbdate":20160111,"name":"^GSPC"},{"open":1927.8299560547,"high":1947.3800048828,"low":1914.3499755859,"close":1938.6800537109,"volume":4887260000,"adjusted":1938.6800537109,"pbdate":20160112,"name":"^GSPC"},{"open":1940.3399658203,"high":1950.3299560547,"low":1886.4100341797,"close":1890.2800292969,"volume":5087030000,"adjusted":1890.2800292969,"pbdate":20160113,"name":"^GSPC"},{"open":1891.6800537109,"high":1934.4699707031,"low":1878.9300537109,"close":1921.8399658203,"volume":5241110000,"adjusted":1921.8399658203,"pbdate":20160114,"name":"^GSPC"},{"open":1916.6800537109,"high":1916.6800537109,"low":1857.8299560547,"close":1880.3299560547,"volume":5468460000,"adjusted":1880.3299560547,"pbdate":20160115,"name":"^GSPC"},{"open":1888.6600341797,"high":1901.4399414062,"low":1864.5999755859,"close":1881.3299560547,"volume":4928350000,"adjusted":1881.3299560547,"pbdate":20160119,"name":"^GSPC"},{"open":1876.1800537109,"high":1876.1800537109,"low":1812.2900390625,"close":1859.3299560547,"volume":6416070000,"adjusted":1859.3299560547,"pbdate":20160120,"name":"^GSPC"},{"open":1861.4599609375,"high":1889.8499755859,"low":1848.9799804688,"close":1868.9899902344,"volume":5078810000,"adjusted":1868.9899902344,"pbdate":20160121,"name":"^GSPC"},{"open":1877.4000244141,"high":1908.8499755859,"low":1877.4000244141,"close":1906.9000244141,"volume":4901760000,"adjusted":1906.9000244141,"pbdate":20160122,"name":"^GSPC"},{"open":1906.2800292969,"high":1906.2800292969,"low":1875.9699707031,"close":1877.0799560547,"volume":4401380000,"adjusted":1877.0799560547,"pbdate":20160125,"name":"^GSPC"},{"open":1878.7900390625,"high":1906.7299804688,"low":1878.7900390625,"close":1903.6300048828,"volume":4357940000,"adjusted":1903.6300048828,"pbdate":20160126,"name":"^GSPC"},{"open":1902.5200195312,"high":1916.9899902344,"low":1872.6999511719,"close":1882.9499511719,"volume":4754040000,"adjusted":1882.9499511719,"pbdate":20160127,"name":"^GSPC"},{"open":1885.2199707031,"high":1902.9599609375,"low":1873.6500244141,"close":1893.3599853516,"volume":4693010000,"adjusted":1893.3599853516,"pbdate":20160128,"name":"^GSPC"},{"open":1894.0,"high":1940.2399902344,"low":1894.0,"close":1940.2399902344,"volume":5497570000,"adjusted":1940.2399902344,"pbdate":20160129,"name":"^GSPC"},{"open":1936.9399414062,"high":1947.1999511719,"low":1920.3000488281,"close":1939.3800048828,"volume":4322530000,"adjusted":1939.3800048828,"pbdate":20160201,"name":"^GSPC"},{"open":1935.2600097656,"high":1935.2600097656,"low":1897.2900390625,"close":1903.0300292969,"volume":4463190000,"adjusted":1903.0300292969,"pbdate":20160202,"name":"^GSPC"},{"open":1907.0699462891,"high":1918.0100097656,"low":1872.2299804688,"close":1912.5300292969,"volume":5172950000,"adjusted":1912.5300292969,"pbdate":20160203,"name":"^GSPC"},{"open":1911.6700439453,"high":1927.3499755859,"low":1900.5200195312,"close":1915.4499511719,"volume":5193320000,"adjusted":1915.4499511719,"pbdate":20160204,"name":"^GSPC"},{"open":1913.0699462891,"high":1913.0699462891,"low":1872.6500244141,"close":1880.0500488281,"volume":4929940000,"adjusted":1880.0500488281,"pbdate":20160205,"name":"^GSPC"},{"open":1873.25,"high":1873.25,"low":1828.4599609375,"close":1853.4399414062,"volume":5636460000,"adjusted":1853.4399414062,"pbdate":20160208,"name":"^GSPC"},{"open":1848.4599609375,"high":1868.25,"low":1834.9399414062,"close":1852.2099609375,"volume":5183220000,"adjusted":1852.2099609375,"pbdate":20160209,"name":"^GSPC"},{"open":1857.0999755859,"high":1881.5999755859,"low":1850.3199462891,"close":1851.8599853516,"volume":4471170000,"adjusted":1851.8599853516,"pbdate":20160210,"name":"^GSPC"},{"open":1847.0,"high":1847.0,"low":1810.0999755859,"close":1829.0799560547,"volume":5500800000,"adjusted":1829.0799560547,"pbdate":20160211,"name":"^GSPC"},{"open":1833.4000244141,"high":1864.7800292969,"low":1833.4000244141,"close":1864.7800292969,"volume":4696920000,"adjusted":1864.7800292969,"pbdate":20160212,"name":"^GSPC"},{"open":1871.4399414062,"high":1895.7700195312,"low":1871.4399414062,"close":1895.5799560547,"volume":4570670000,"adjusted":1895.5799560547,"pbdate":20160216,"name":"^GSPC"},{"open":1898.8000488281,"high":1930.6800537109,"low":1898.8000488281,"close":1926.8199462891,"volume":5011540000,"adjusted":1926.8199462891,"pbdate":20160217,"name":"^GSPC"},{"open":1927.5699462891,"high":1930.0,"low":1915.0899658203,"close":1917.8299560547,"volume":4436490000,"adjusted":1917.8299560547,"pbdate":20160218,"name":"^GSPC"},{"open":1916.7399902344,"high":1918.7800292969,"low":1902.1700439453,"close":1917.7800292969,"volume":4142850000,"adjusted":1917.7800292969,"pbdate":20160219,"name":"^GSPC"},{"open":1924.4399414062,"high":1946.6999511719,"low":1924.4399414062,"close":1945.5,"volume":4054710000,"adjusted":1945.5,"pbdate":20160222,"name":"^GSPC"},{"open":1942.3800048828,"high":1942.3800048828,"low":1919.4399414062,"close":1921.2700195312,"volume":3890650000,"adjusted":1921.2700195312,"pbdate":20160223,"name":"^GSPC"},{"open":1917.5600585938,"high":1932.0799560547,"low":1891.0,"close":1929.8000488281,"volume":4317250000,"adjusted":1929.8000488281,"pbdate":20160224,"name":"^GSPC"},{"open":1931.8699951172,"high":1951.8299560547,"low":1925.4100341797,"close":1951.6999511719,"volume":4118210000,"adjusted":1951.6999511719,"pbdate":20160225,"name":"^GSPC"},{"open":1954.9499511719,"high":1962.9599609375,"low":1945.7800292969,"close":1948.0500488281,"volume":4348510000,"adjusted":1948.0500488281,"pbdate":20160226,"name":"^GSPC"},{"open":1947.1300048828,"high":1958.2700195312,"low":1931.8100585938,"close":1932.2299804688,"volume":4588180000,"adjusted":1932.2299804688,"pbdate":20160229,"name":"^GSPC"},{"open":1937.0899658203,"high":1978.3499755859,"low":1937.0899658203,"close":1978.3499755859,"volume":4819750000,"adjusted":1978.3499755859,"pbdate":20160301,"name":"^GSPC"},{"open":1976.5999755859,"high":1986.5100097656,"low":1968.8000488281,"close":1986.4499511719,"volume":4666610000,"adjusted":1986.4499511719,"pbdate":20160302,"name":"^GSPC"},{"open":1985.5999755859,"high":1993.6899414062,"low":1977.3699951172,"close":1993.4000244141,"volume":5081700000,"adjusted":1993.4000244141,"pbdate":20160303,"name":"^GSPC"},{"open":1994.0100097656,"high":2009.1300048828,"low":1986.7700195312,"close":1999.9899902344,"volume":6049930000,"adjusted":1999.9899902344,"pbdate":20160304,"name":"^GSPC"},{"open":1996.1099853516,"high":2006.1199951172,"low":1989.3800048828,"close":2001.7600097656,"volume":4968180000,"adjusted":2001.7600097656,"pbdate":20160307,"name":"^GSPC"},{"open":1996.8800048828,"high":1996.8800048828,"low":1977.4300537109,"close":1979.2600097656,"volume":4641650000,"adjusted":1979.2600097656,"pbdate":20160308,"name":"^GSPC"},{"open":1981.4399414062,"high":1992.6899414062,"low":1979.8399658203,"close":1989.2600097656,"volume":4038120000,"adjusted":1989.2600097656,"pbdate":20160309,"name":"^GSPC"},{"open":1990.9699707031,"high":2005.0799560547,"low":1969.25,"close":1989.5699462891,"volume":4376790000,"adjusted":1989.5699462891,"pbdate":20160310,"name":"^GSPC"},{"open":1994.7099609375,"high":2022.3699951172,"low":1994.7099609375,"close":2022.1899414062,"volume":4078620000,"adjusted":2022.1899414062,"pbdate":20160311,"name":"^GSPC"},{"open":2019.2700195312,"high":2024.5699462891,"low":2012.0500488281,"close":2019.6400146484,"volume":3487850000,"adjusted":2019.6400146484,"pbdate":20160314,"name":"^GSPC"},{"open":2015.2700195312,"high":2015.9399414062,"low":2005.2299804688,"close":2015.9300537109,"volume":3560280000,"adjusted":2015.9300537109,"pbdate":20160315,"name":"^GSPC"},{"open":2014.2399902344,"high":2032.0200195312,"low":2010.0400390625,"close":2027.2199707031,"volume":4057020000,"adjusted":2027.2199707031,"pbdate":20160316,"name":"^GSPC"},{"open":2026.9000244141,"high":2046.2399902344,"low":2022.1600341797,"close":2040.5899658203,"volume":4530480000,"adjusted":2040.5899658203,"pbdate":20160317,"name":"^GSPC"},{"open":2041.1600341797,"high":2052.3601074219,"low":2041.1600341797,"close":2049.580078125,"volume":6503140000,"adjusted":2049.580078125,"pbdate":20160318,"name":"^GSPC"},{"open":2047.8800048828,"high":2053.9099121094,"low":2043.1400146484,"close":2051.6000976562,"volume":3376600000,"adjusted":2051.6000976562,"pbdate":20160321,"name":"^GSPC"},{"open":2048.6398925781,"high":2056.6000976562,"low":2040.5699462891,"close":2049.8000488281,"volume":3418460000,"adjusted":2049.8000488281,"pbdate":20160322,"name":"^GSPC"},{"open":2048.5500488281,"high":2048.5500488281,"low":2034.8599853516,"close":2036.7099609375,"volume":3639510000,"adjusted":2036.7099609375,"pbdate":20160323,"name":"^GSPC"},{"open":2032.4799804688,"high":2036.0400390625,"low":2022.4899902344,"close":2035.9399414062,"volume":3407720000,"adjusted":2035.9399414062,"pbdate":20160324,"name":"^GSPC"},{"open":2037.8900146484,"high":2042.6700439453,"low":2031.9599609375,"close":2037.0500488281,"volume":2809090000,"adjusted":2037.0500488281,"pbdate":20160328,"name":"^GSPC"},{"open":2035.75,"high":2055.9099121094,"low":2028.3100585938,"close":2055.0100097656,"volume":3822330000,"adjusted":2055.0100097656,"pbdate":20160329,"name":"^GSPC"},{"open":2058.2700195312,"high":2072.2099609375,"low":2058.2700195312,"close":2063.9499511719,"volume":3590310000,"adjusted":2063.9499511719,"pbdate":20160330,"name":"^GSPC"},{"open":2063.7700195312,"high":2067.919921875,"low":2057.4599609375,"close":2059.7399902344,"volume":3715280000,"adjusted":2059.7399902344,"pbdate":20160331,"name":"^GSPC"},{"open":2056.6201171875,"high":2075.0700683594,"low":2043.9799804688,"close":2072.7800292969,"volume":3749990000,"adjusted":2072.7800292969,"pbdate":20160401,"name":"^GSPC"},{"open":2073.1899414062,"high":2074.0200195312,"low":2062.5700683594,"close":2066.1298828125,"volume":3485710000,"adjusted":2066.1298828125,"pbdate":20160404,"name":"^GSPC"},{"open":2062.5,"high":2062.5,"low":2042.5600585938,"close":2045.1700439453,"volume":4154920000,"adjusted":2045.1700439453,"pbdate":20160405,"name":"^GSPC"},{"open":2045.5600585938,"high":2067.330078125,"low":2043.0899658203,"close":2066.6599121094,"volume":3750800000,"adjusted":2066.6599121094,"pbdate":20160406,"name":"^GSPC"},{"open":2063.0100097656,"high":2063.0100097656,"low":2033.8000488281,"close":2041.9100341797,"volume":3801250000,"adjusted":2041.9100341797,"pbdate":20160407,"name":"^GSPC"},{"open":2045.5400390625,"high":2060.6298828125,"low":2041.6899414062,"close":2047.5999755859,"volume":3359530000,"adjusted":2047.5999755859,"pbdate":20160408,"name":"^GSPC"},{"open":2050.2299804688,"high":2062.9299316406,"low":2041.8800048828,"close":2041.9899902344,"volume":3567840000,"adjusted":2041.9899902344,"pbdate":20160411,"name":"^GSPC"},{"open":2043.7199707031,"high":2065.0500488281,"low":2039.7399902344,"close":2061.7199707031,"volume":4239740000,"adjusted":2061.7199707031,"pbdate":20160412,"name":"^GSPC"},{"open":2065.919921875,"high":2083.1799316406,"low":2065.919921875,"close":2082.419921875,"volume":4191830000,"adjusted":2082.419921875,"pbdate":20160413,"name":"^GSPC"},{"open":2082.8898925781,"high":2087.8400878906,"low":2078.1298828125,"close":2082.7800292969,"volume":3765870000,"adjusted":2082.7800292969,"pbdate":20160414,"name":"^GSPC"},{"open":2083.1000976562,"high":2083.2199707031,"low":2076.3100585938,"close":2080.7299804688,"volume":3701450000,"adjusted":2080.7299804688,"pbdate":20160415,"name":"^GSPC"},{"open":2078.830078125,"high":2094.6599121094,"low":2073.6499023438,"close":2094.3400878906,"volume":3316880000,"adjusted":2094.3400878906,"pbdate":20160418,"name":"^GSPC"},{"open":2096.0500488281,"high":2104.0500488281,"low":2091.6799316406,"close":2100.8000488281,"volume":3896830000,"adjusted":2100.8000488281,"pbdate":20160419,"name":"^GSPC"},{"open":2101.5200195312,"high":2111.0500488281,"low":2096.3200683594,"close":2102.3999023438,"volume":4184880000,"adjusted":2102.3999023438,"pbdate":20160420,"name":"^GSPC"},{"open":2102.0900878906,"high":2103.7800292969,"low":2088.5200195312,"close":2091.4799804688,"volume":4175290000,"adjusted":2091.4799804688,"pbdate":20160421,"name":"^GSPC"},{"open":2091.4899902344,"high":2094.3200683594,"low":2081.1999511719,"close":2091.580078125,"volume":3790580000,"adjusted":2091.580078125,"pbdate":20160422,"name":"^GSPC"},{"open":2089.3701171875,"high":2089.3701171875,"low":2077.5200195312,"close":2087.7900390625,"volume":3319740000,"adjusted":2087.7900390625,"pbdate":20160425,"name":"^GSPC"},{"open":2089.8400878906,"high":2096.8701171875,"low":2085.8000488281,"close":2091.6999511719,"volume":3557190000,"adjusted":2091.6999511719,"pbdate":20160426,"name":"^GSPC"},{"open":2092.330078125,"high":2099.8898925781,"low":2082.3100585938,"close":2095.1499023438,"volume":4100110000,"adjusted":2095.1499023438,"pbdate":20160427,"name":"^GSPC"},{"open":2090.9299316406,"high":2099.3000488281,"low":2071.6201171875,"close":2075.8100585938,"volume":4309840000,"adjusted":2075.8100585938,"pbdate":20160428,"name":"^GSPC"},{"open":2071.8200683594,"high":2073.8500976562,"low":2052.2800292969,"close":2065.3000488281,"volume":4704720000,"adjusted":2065.3000488281,"pbdate":20160429,"name":"^GSPC"},{"open":2067.169921875,"high":2083.419921875,"low":2066.1101074219,"close":2081.4299316406,"volume":3841110000,"adjusted":2081.4299316406,"pbdate":20160502,"name":"^GSPC"},{"open":2077.1799316406,"high":2077.1799316406,"low":2054.8898925781,"close":2063.3701171875,"volume":4173390000,"adjusted":2063.3701171875,"pbdate":20160503,"name":"^GSPC"},{"open":2060.3000488281,"high":2060.3000488281,"low":2045.5500488281,"close":2051.1201171875,"volume":4058560000,"adjusted":2051.1201171875,"pbdate":20160504,"name":"^GSPC"},{"open":2052.9499511719,"high":2060.2299804688,"low":2045.7700195312,"close":2050.6298828125,"volume":4008530000,"adjusted":2050.6298828125,"pbdate":20160505,"name":"^GSPC"},{"open":2047.7700195312,"high":2057.7199707031,"low":2039.4499511719,"close":2057.1398925781,"volume":3796350000,"adjusted":2057.1398925781,"pbdate":20160506,"name":"^GSPC"},{"open":2057.5500488281,"high":2064.1499023438,"low":2054.3100585938,"close":2058.6899414062,"volume":3788620000,"adjusted":2058.6899414062,"pbdate":20160509,"name":"^GSPC"},{"open":2062.6298828125,"high":2084.8701171875,"low":2062.6298828125,"close":2084.3898925781,"volume":3600200000,"adjusted":2084.3898925781,"pbdate":20160510,"name":"^GSPC"},{"open":2083.2900390625,"high":2083.2900390625,"low":2064.4599609375,"close":2064.4599609375,"volume":3821980000,"adjusted":2064.4599609375,"pbdate":20160511,"name":"^GSPC"},{"open":2067.169921875,"high":2073.9899902344,"low":2053.1298828125,"close":2064.1101074219,"volume":3782390000,"adjusted":2064.1101074219,"pbdate":20160512,"name":"^GSPC"},{"open":2062.5,"high":2066.7900390625,"low":2043.1300048828,"close":2046.6099853516,"volume":3579880000,"adjusted":2046.6099853516,"pbdate":20160513,"name":"^GSPC"},{"open":2046.5300292969,"high":2071.8798828125,"low":2046.5300292969,"close":2066.6599121094,"volume":3501360000,"adjusted":2066.6599121094,"pbdate":20160516,"name":"^GSPC"},{"open":2065.0400390625,"high":2065.6899414062,"low":2040.8199462891,"close":2047.2099609375,"volume":4108960000,"adjusted":2047.2099609375,"pbdate":20160517,"name":"^GSPC"},{"open":2044.3800048828,"high":2060.6101074219,"low":2034.4899902344,"close":2047.6300048828,"volume":4101320000,"adjusted":2047.6300048828,"pbdate":20160518,"name":"^GSPC"},{"open":2044.2099609375,"high":2044.2099609375,"low":2025.9100341797,"close":2040.0400390625,"volume":3846770000,"adjusted":2040.0400390625,"pbdate":20160519,"name":"^GSPC"},{"open":2041.8800048828,"high":2058.3500976562,"low":2041.8800048828,"close":2052.3200683594,"volume":3507650000,"adjusted":2052.3200683594,"pbdate":20160520,"name":"^GSPC"},{"open":2052.2299804688,"high":2055.580078125,"low":2047.2600097656,"close":2048.0400390625,"volume":3055480000,"adjusted":2048.0400390625,"pbdate":20160523,"name":"^GSPC"},{"open":2052.6499023438,"high":2079.669921875,"low":2052.6499023438,"close":2076.0600585938,"volume":3627340000,"adjusted":2076.0600585938,"pbdate":20160524,"name":"^GSPC"},{"open":2078.9299316406,"high":2094.7299804688,"low":2078.9299316406,"close":2090.5400390625,"volume":3859160000,"adjusted":2090.5400390625,"pbdate":20160525,"name":"^GSPC"},{"open":2091.4399414062,"high":2094.3000488281,"low":2087.080078125,"close":2090.1000976562,"volume":3230990000,"adjusted":2090.1000976562,"pbdate":20160526,"name":"^GSPC"},{"open":2090.0600585938,"high":2099.0600585938,"low":2090.0600585938,"close":2099.0600585938,"volume":3079150000,"adjusted":2099.0600585938,"pbdate":20160527,"name":"^GSPC"},{"open":2100.1298828125,"high":2103.4799804688,"low":2088.6599121094,"close":2096.9499511719,"volume":4514410000,"adjusted":2096.9499511719,"pbdate":20160531,"name":"^GSPC"},{"open":2093.9399414062,"high":2100.9699707031,"low":2085.1000976562,"close":2099.330078125,"volume":3525170000,"adjusted":2099.330078125,"pbdate":20160601,"name":"^GSPC"},{"open":2097.7099609375,"high":2105.2600097656,"low":2088.5900878906,"close":2105.2600097656,"volume":3632720000,"adjusted":2105.2600097656,"pbdate":20160602,"name":"^GSPC"},{"open":2104.0700683594,"high":2104.0700683594,"low":2085.3601074219,"close":2099.1298828125,"volume":3627780000,"adjusted":2099.1298828125,"pbdate":20160603,"name":"^GSPC"},{"open":2100.830078125,"high":2113.3601074219,"low":2100.830078125,"close":2109.4099121094,"volume":3442020000,"adjusted":2109.4099121094,"pbdate":20160606,"name":"^GSPC"},{"open":2110.1799316406,"high":2119.2199707031,"low":2110.1799316406,"close":2112.1298828125,"volume":3534730000,"adjusted":2112.1298828125,"pbdate":20160607,"name":"^GSPC"},{"open":2112.7099609375,"high":2120.5500488281,"low":2112.7099609375,"close":2119.1201171875,"volume":3562060000,"adjusted":2119.1201171875,"pbdate":20160608,"name":"^GSPC"},{"open":2115.6499023438,"high":2117.6398925781,"low":2107.7299804688,"close":2115.4799804688,"volume":3290320000,"adjusted":2115.4799804688,"pbdate":20160609,"name":"^GSPC"},{"open":2109.5700683594,"high":2109.5700683594,"low":2089.9599609375,"close":2096.0700683594,"volume":3515010000,"adjusted":2096.0700683594,"pbdate":20160610,"name":"^GSPC"},{"open":2091.75,"high":2098.1201171875,"low":2078.4599609375,"close":2079.0600585938,"volume":3392030000,"adjusted":2079.0600585938,"pbdate":20160613,"name":"^GSPC"},{"open":2076.6499023438,"high":2081.3000488281,"low":2064.1000976562,"close":2075.3200683594,"volume":3759770000,"adjusted":2075.3200683594,"pbdate":20160614,"name":"^GSPC"},{"open":2077.6000976562,"high":2085.6499023438,"low":2069.8000488281,"close":2071.5,"volume":3544720000,"adjusted":2071.5,"pbdate":20160615,"name":"^GSPC"},{"open":2066.3601074219,"high":2079.6201171875,"low":2050.3701171875,"close":2077.9899902344,"volume":3628280000,"adjusted":2077.9899902344,"pbdate":20160616,"name":"^GSPC"},{"open":2078.1999511719,"high":2078.1999511719,"low":2062.8400878906,"close":2071.2199707031,"volume":4952630000,"adjusted":2071.2199707031,"pbdate":20160617,"name":"^GSPC"},{"open":2075.580078125,"high":2100.6599121094,"low":2075.580078125,"close":2083.25,"volume":3467440000,"adjusted":2083.25,"pbdate":20160620,"name":"^GSPC"},{"open":2085.1899414062,"high":2093.6599121094,"low":2083.0200195312,"close":2088.8999023438,"volume":3232880000,"adjusted":2088.8999023438,"pbdate":20160621,"name":"^GSPC"},{"open":2089.75,"high":2099.7099609375,"low":2084.3601074219,"close":2085.4499511719,"volume":3168160000,"adjusted":2085.4499511719,"pbdate":20160622,"name":"^GSPC"},{"open":2092.8000488281,"high":2113.3200683594,"low":2092.8000488281,"close":2113.3200683594,"volume":3297940000,"adjusted":2113.3200683594,"pbdate":20160623,"name":"^GSPC"},{"open":2103.8100585938,"high":2103.8100585938,"low":2032.5699462891,"close":2037.4100341797,"volume":7597450000,"adjusted":2037.4100341797,"pbdate":20160624,"name":"^GSPC"},{"open":2031.4499511719,"high":2031.4499511719,"low":1991.6800537109,"close":2000.5400390625,"volume":5431220000,"adjusted":2000.5400390625,"pbdate":20160627,"name":"^GSPC"},{"open":2006.6700439453,"high":2036.0899658203,"low":2006.6700439453,"close":2036.0899658203,"volume":4385810000,"adjusted":2036.0899658203,"pbdate":20160628,"name":"^GSPC"},{"open":2042.6899414062,"high":2073.1298828125,"low":2042.6899414062,"close":2070.7700195312,"volume":4241740000,"adjusted":2070.7700195312,"pbdate":20160629,"name":"^GSPC"},{"open":2073.169921875,"high":2098.9399414062,"low":2070.0,"close":2098.8601074219,"volume":4622820000,"adjusted":2098.8601074219,"pbdate":20160630,"name":"^GSPC"},{"open":2099.3400878906,"high":2108.7099609375,"low":2097.8999023438,"close":2102.9499511719,"volume":3458890000,"adjusted":2102.9499511719,"pbdate":20160701,"name":"^GSPC"},{"open":2095.0500488281,"high":2095.0500488281,"low":2080.8601074219,"close":2088.5500488281,"volume":3658380000,"adjusted":2088.5500488281,"pbdate":20160705,"name":"^GSPC"},{"open":2084.4299316406,"high":2100.7199707031,"low":2074.0200195312,"close":2099.7299804688,"volume":3909380000,"adjusted":2099.7299804688,"pbdate":20160706,"name":"^GSPC"},{"open":2100.419921875,"high":2109.080078125,"low":2089.3898925781,"close":2097.8999023438,"volume":3604550000,"adjusted":2097.8999023438,"pbdate":20160707,"name":"^GSPC"},{"open":2106.9699707031,"high":2131.7099609375,"low":2106.9699707031,"close":2129.8999023438,"volume":3607500000,"adjusted":2129.8999023438,"pbdate":20160708,"name":"^GSPC"},{"open":2131.7199707031,"high":2143.1599121094,"low":2131.7199707031,"close":2137.1599121094,"volume":3253340000,"adjusted":2137.1599121094,"pbdate":20160711,"name":"^GSPC"},{"open":2139.5,"high":2155.3999023438,"low":2139.5,"close":2152.1398925781,"volume":4097820000,"adjusted":2152.1398925781,"pbdate":20160712,"name":"^GSPC"},{"open":2153.8100585938,"high":2156.4499511719,"low":2146.2099609375,"close":2152.4299316406,"volume":3502320000,"adjusted":2152.4299316406,"pbdate":20160713,"name":"^GSPC"},{"open":2157.8798828125,"high":2168.9899902344,"low":2157.8798828125,"close":2163.75,"volume":3465610000,"adjusted":2163.75,"pbdate":20160714,"name":"^GSPC"},{"open":2165.1298828125,"high":2169.0500488281,"low":2155.7900390625,"close":2161.7399902344,"volume":3122600000,"adjusted":2161.7399902344,"pbdate":20160715,"name":"^GSPC"},{"open":2162.0400390625,"high":2168.3500976562,"low":2159.6298828125,"close":2166.8898925781,"volume":3009310000,"adjusted":2166.8898925781,"pbdate":20160718,"name":"^GSPC"},{"open":2163.7900390625,"high":2164.6298828125,"low":2159.0100097656,"close":2163.7800292969,"volume":2968340000,"adjusted":2163.7800292969,"pbdate":20160719,"name":"^GSPC"},{"open":2166.1000976562,"high":2175.6298828125,"low":2164.8898925781,"close":2173.0200195312,"volume":3211860000,"adjusted":2173.0200195312,"pbdate":20160720,"name":"^GSPC"},{"open":2172.9099121094,"high":2174.5600585938,"low":2159.75,"close":2165.169921875,"volume":3438900000,"adjusted":2165.169921875,"pbdate":20160721,"name":"^GSPC"},{"open":2166.4699707031,"high":2175.1101074219,"low":2163.2399902344,"close":2175.0300292969,"volume":3023280000,"adjusted":2175.0300292969,"pbdate":20160722,"name":"^GSPC"},{"open":2173.7099609375,"high":2173.7099609375,"low":2161.9499511719,"close":2168.4799804688,"volume":3057240000,"adjusted":2168.4799804688,"pbdate":20160725,"name":"^GSPC"},{"open":2168.9699707031,"high":2173.5400390625,"low":2160.1799316406,"close":2169.1799316406,"volume":3442350000,"adjusted":2169.1799316406,"pbdate":20160726,"name":"^GSPC"},{"open":2169.8100585938,"high":2174.9799804688,"low":2159.0700683594,"close":2166.580078125,"volume":3995500000,"adjusted":2166.580078125,"pbdate":20160727,"name":"^GSPC"},{"open":2166.0500488281,"high":2172.8500976562,"low":2159.7399902344,"close":2170.0600585938,"volume":3664240000,"adjusted":2170.0600585938,"pbdate":20160728,"name":"^GSPC"},{"open":2168.830078125,"high":2177.0900878906,"low":2163.4899902344,"close":2173.6000976562,"volume":4038840000,"adjusted":2173.6000976562,"pbdate":20160729,"name":"^GSPC"},{"open":2173.1499023438,"high":2178.2900390625,"low":2166.2099609375,"close":2170.8400878906,"volume":3505990000,"adjusted":2170.8400878906,"pbdate":20160801,"name":"^GSPC"},{"open":2169.9399414062,"high":2170.1999511719,"low":2147.580078125,"close":2157.0300292969,"volume":3848750000,"adjusted":2157.0300292969,"pbdate":20160802,"name":"^GSPC"},{"open":2156.8100585938,"high":2163.7900390625,"low":2152.5600585938,"close":2163.7900390625,"volume":3786530000,"adjusted":2163.7900390625,"pbdate":20160803,"name":"^GSPC"},{"open":2163.5100097656,"high":2168.1899414062,"low":2159.0700683594,"close":2164.25,"volume":3709200000,"adjusted":2164.25,"pbdate":20160804,"name":"^GSPC"},{"open":2168.7900390625,"high":2182.8701171875,"low":2168.7900390625,"close":2182.8701171875,"volume":3663070000,"adjusted":2182.8701171875,"pbdate":20160805,"name":"^GSPC"},{"open":2183.7600097656,"high":2185.4399414062,"low":2177.8500976562,"close":2180.8898925781,"volume":3327550000,"adjusted":2180.8898925781,"pbdate":20160808,"name":"^GSPC"},{"open":2182.2399902344,"high":2187.6599121094,"low":2178.6101074219,"close":2181.7399902344,"volume":3334300000,"adjusted":2181.7399902344,"pbdate":20160809,"name":"^GSPC"},{"open":2182.8100585938,"high":2183.4099121094,"low":2172.0,"close":2175.4899902344,"volume":3254950000,"adjusted":2175.4899902344,"pbdate":20160810,"name":"^GSPC"},{"open":2177.9699707031,"high":2188.4499511719,"low":2177.9699707031,"close":2185.7900390625,"volume":3423160000,"adjusted":2185.7900390625,"pbdate":20160811,"name":"^GSPC"},{"open":2183.7399902344,"high":2186.2800292969,"low":2179.419921875,"close":2184.0500488281,"volume":3000660000,"adjusted":2184.0500488281,"pbdate":20160812,"name":"^GSPC"},{"open":2186.080078125,"high":2193.8100585938,"low":2186.080078125,"close":2190.1499023438,"volume":3078530000,"adjusted":2190.1499023438,"pbdate":20160815,"name":"^GSPC"},{"open":2186.2399902344,"high":2186.2399902344,"low":2178.1398925781,"close":2178.1499023438,"volume":3196400000,"adjusted":2178.1499023438,"pbdate":20160816,"name":"^GSPC"},{"open":2177.8400878906,"high":2183.080078125,"low":2168.5,"close":2182.2199707031,"volume":3388910000,"adjusted":2182.2199707031,"pbdate":20160817,"name":"^GSPC"},{"open":2181.8999023438,"high":2187.0300292969,"low":2180.4599609375,"close":2187.0200195312,"volume":3300570000,"adjusted":2187.0200195312,"pbdate":20160818,"name":"^GSPC"},{"open":2184.2399902344,"high":2185.0,"low":2175.1298828125,"close":2183.8701171875,"volume":3084800000,"adjusted":2183.8701171875,"pbdate":20160819,"name":"^GSPC"},{"open":2181.580078125,"high":2185.1499023438,"low":2175.9599609375,"close":2182.6398925781,"volume":2777550000,"adjusted":2182.6398925781,"pbdate":20160822,"name":"^GSPC"},{"open":2187.8100585938,"high":2193.419921875,"low":2186.8000488281,"close":2186.8999023438,"volume":3041490000,"adjusted":2186.8999023438,"pbdate":20160823,"name":"^GSPC"},{"open":2185.0900878906,"high":2186.6599121094,"low":2171.25,"close":2175.4399414062,"volume":3148280000,"adjusted":2175.4399414062,"pbdate":20160824,"name":"^GSPC"},{"open":2173.2900390625,"high":2179.0,"low":2169.7399902344,"close":2172.4699707031,"volume":2969310000,"adjusted":2172.4699707031,"pbdate":20160825,"name":"^GSPC"},{"open":2175.1000976562,"high":2187.9399414062,"low":2160.3898925781,"close":2169.0400390625,"volume":3342340000,"adjusted":2169.0400390625,"pbdate":20160826,"name":"^GSPC"},{"open":2170.1899414062,"high":2183.4799804688,"low":2170.1899414062,"close":2180.3798828125,"volume":2654780000,"adjusted":2180.3798828125,"pbdate":20160829,"name":"^GSPC"},{"open":2179.4499511719,"high":2182.2700195312,"low":2170.4099121094,"close":2176.1201171875,"volume":3006800000,"adjusted":2176.1201171875,"pbdate":20160830,"name":"^GSPC"},{"open":2173.5600585938,"high":2173.7900390625,"low":2161.3500976562,"close":2170.9499511719,"volume":3766390000,"adjusted":2170.9499511719,"pbdate":20160831,"name":"^GSPC"},{"open":2171.330078125,"high":2173.5600585938,"low":2157.0900878906,"close":2170.8601074219,"volume":3392120000,"adjusted":2170.8601074219,"pbdate":20160901,"name":"^GSPC"},{"open":2177.4899902344,"high":2184.8701171875,"low":2173.5900878906,"close":2179.9799804688,"volume":3091120000,"adjusted":2179.9799804688,"pbdate":20160902,"name":"^GSPC"},{"open":2181.6101074219,"high":2186.5700683594,"low":2175.1000976562,"close":2186.4799804688,"volume":3447650000,"adjusted":2186.4799804688,"pbdate":20160906,"name":"^GSPC"},{"open":2185.169921875,"high":2187.8701171875,"low":2179.0700683594,"close":2186.1599121094,"volume":3319420000,"adjusted":2186.1599121094,"pbdate":20160907,"name":"^GSPC"},{"open":2182.7600097656,"high":2184.9399414062,"low":2177.4899902344,"close":2181.3000488281,"volume":3727840000,"adjusted":2181.3000488281,"pbdate":20160908,"name":"^GSPC"},{"open":2169.080078125,"high":2169.080078125,"low":2127.8100585938,"close":2127.8100585938,"volume":4233960000,"adjusted":2127.8100585938,"pbdate":20160909,"name":"^GSPC"},{"open":2120.8601074219,"high":2163.3000488281,"low":2119.1201171875,"close":2159.0400390625,"volume":4010480000,"adjusted":2159.0400390625,"pbdate":20160912,"name":"^GSPC"},{"open":2150.4699707031,"high":2150.4699707031,"low":2120.2700195312,"close":2127.0200195312,"volume":4141670000,"adjusted":2127.0200195312,"pbdate":20160913,"name":"^GSPC"},{"open":2127.8601074219,"high":2141.330078125,"low":2119.8999023438,"close":2125.7700195312,"volume":3664100000,"adjusted":2125.7700195312,"pbdate":20160914,"name":"^GSPC"},{"open":2125.3601074219,"high":2151.3100585938,"low":2122.3601074219,"close":2147.2600097656,"volume":3373720000,"adjusted":2147.2600097656,"pbdate":20160915,"name":"^GSPC"},{"open":2146.4799804688,"high":2146.4799804688,"low":2131.1999511719,"close":2139.1599121094,"volume":5014360000,"adjusted":2139.1599121094,"pbdate":20160916,"name":"^GSPC"},{"open":2143.9899902344,"high":2153.6101074219,"low":2135.9099121094,"close":2139.1201171875,"volume":3141820000,"adjusted":2139.1201171875,"pbdate":20160919,"name":"^GSPC"},{"open":2145.9399414062,"high":2150.8000488281,"low":2139.169921875,"close":2139.7600097656,"volume":3117380000,"adjusted":2139.7600097656,"pbdate":20160920,"name":"^GSPC"},{"open":2144.580078125,"high":2165.1101074219,"low":2139.5700683594,"close":2163.1201171875,"volume":3685450000,"adjusted":2163.1201171875,"pbdate":20160921,"name":"^GSPC"},{"open":2170.9399414062,"high":2179.9899902344,"low":2170.9399414062,"close":2177.1799316406,"volume":3523860000,"adjusted":2177.1799316406,"pbdate":20160922,"name":"^GSPC"},{"open":2173.2900390625,"high":2173.75,"low":2163.9699707031,"close":2164.6899414062,"volume":3289860000,"adjusted":2164.6899414062,"pbdate":20160923,"name":"^GSPC"},{"open":2158.5400390625,"high":2158.5400390625,"low":2145.0400390625,"close":2146.1000976562,"volume":3199910000,"adjusted":2146.1000976562,"pbdate":20160926,"name":"^GSPC"},{"open":2146.0400390625,"high":2161.1298828125,"low":2141.5500488281,"close":2159.9299316406,"volume":3414090000,"adjusted":2159.9299316406,"pbdate":20160927,"name":"^GSPC"},{"open":2161.8500976562,"high":2172.3999023438,"low":2151.7900390625,"close":2171.3701171875,"volume":3860390000,"adjusted":2171.3701171875,"pbdate":20160928,"name":"^GSPC"},{"open":2168.8999023438,"high":2172.669921875,"low":2145.1999511719,"close":2151.1298828125,"volume":4215620000,"adjusted":2151.1298828125,"pbdate":20160929,"name":"^GSPC"},{"open":2156.5100097656,"high":2175.3000488281,"low":2156.5100097656,"close":2168.2700195312,"volume":4158800000,"adjusted":2168.2700195312,"pbdate":20160930,"name":"^GSPC"},{"open":2164.330078125,"high":2164.4099121094,"low":2154.7700195312,"close":2161.1999511719,"volume":3113850000,"adjusted":2161.1999511719,"pbdate":20161003,"name":"^GSPC"},{"open":2163.3701171875,"high":2165.4599609375,"low":2144.0100097656,"close":2150.4899902344,"volume":3716100000,"adjusted":2150.4899902344,"pbdate":20161004,"name":"^GSPC"},{"open":2155.1499023438,"high":2163.9499511719,"low":2155.1499023438,"close":2159.7299804688,"volume":3883710000,"adjusted":2159.7299804688,"pbdate":20161005,"name":"^GSPC"},{"open":2158.2199707031,"high":2162.9299316406,"low":2150.2800292969,"close":2160.7700195312,"volume":3438040000,"adjusted":2160.7700195312,"pbdate":20161006,"name":"^GSPC"},{"open":2164.1899414062,"high":2165.8601074219,"low":2144.8500976562,"close":2153.7399902344,"volume":3578770000,"adjusted":2153.7399902344,"pbdate":20161007,"name":"^GSPC"},{"open":2160.3898925781,"high":2169.6000976562,"low":2160.3898925781,"close":2163.6599121094,"volume":2881970000,"adjusted":2163.6599121094,"pbdate":20161010,"name":"^GSPC"},{"open":2161.3500976562,"high":2161.5600585938,"low":2128.8400878906,"close":2136.7299804688,"volume":3393060000,"adjusted":2136.7299804688,"pbdate":20161011,"name":"^GSPC"},{"open":2137.669921875,"high":2145.3601074219,"low":2132.7700195312,"close":2139.1799316406,"volume":2959510000,"adjusted":2139.1799316406,"pbdate":20161012,"name":"^GSPC"},{"open":2130.2600097656,"high":2138.1899414062,"low":2114.7199707031,"close":2132.5500488281,"volume":3538030000,"adjusted":2132.5500488281,"pbdate":20161013,"name":"^GSPC"},{"open":2139.6799316406,"high":2149.1899414062,"low":2132.9799804688,"close":2132.9799804688,"volume":3187910000,"adjusted":2132.9799804688,"pbdate":20161014,"name":"^GSPC"},{"open":2132.9499511719,"high":2135.6101074219,"low":2124.4299316406,"close":2126.5,"volume":2832440000,"adjusted":2126.5,"pbdate":20161017,"name":"^GSPC"},{"open":2138.3100585938,"high":2144.3798828125,"low":2135.4899902344,"close":2139.6000976562,"volume":3172940000,"adjusted":2139.6000976562,"pbdate":20161018,"name":"^GSPC"},{"open":2140.8100585938,"high":2148.4399414062,"low":2138.1499023438,"close":2144.2900390625,"volume":3364990000,"adjusted":2144.2900390625,"pbdate":20161019,"name":"^GSPC"},{"open":2142.5100097656,"high":2147.1799316406,"low":2133.4399414062,"close":2141.3400878906,"volume":3339320000,"adjusted":2141.3400878906,"pbdate":20161020,"name":"^GSPC"},{"open":2139.4299316406,"high":2142.6298828125,"low":2130.0900878906,"close":2141.1599121094,"volume":3456390000,"adjusted":2141.1599121094,"pbdate":20161021,"name":"^GSPC"},{"open":2148.5,"high":2154.7900390625,"low":2146.9099121094,"close":2151.330078125,"volume":3359950000,"adjusted":2151.330078125,"pbdate":20161024,"name":"^GSPC"},{"open":2149.7199707031,"high":2151.4399414062,"low":2141.9299316406,"close":2143.1599121094,"volume":3756200000,"adjusted":2143.1599121094,"pbdate":20161025,"name":"^GSPC"},{"open":2136.9699707031,"high":2145.7299804688,"low":2131.5900878906,"close":2139.4299316406,"volume":3778120000,"adjusted":2139.4299316406,"pbdate":20161026,"name":"^GSPC"},{"open":2144.0600585938,"high":2147.1298828125,"low":2132.5200195312,"close":2133.0400390625,"volume":4209400000,"adjusted":2133.0400390625,"pbdate":20161027,"name":"^GSPC"},{"open":2132.2299804688,"high":2140.7199707031,"low":2119.3601074219,"close":2126.4099121094,"volume":4028270000,"adjusted":2126.4099121094,"pbdate":20161028,"name":"^GSPC"},{"open":2129.7800292969,"high":2133.25,"low":2125.5300292969,"close":2126.1499023438,"volume":3926560000,"adjusted":2126.1499023438,"pbdate":20161031,"name":"^GSPC"},{"open":2128.6799316406,"high":2131.4499511719,"low":2097.8500976562,"close":2111.7199707031,"volume":4539190000,"adjusted":2111.7199707031,"pbdate":20161101,"name":"^GSPC"},{"open":2109.4299316406,"high":2111.7600097656,"low":2094.0,"close":2097.9399414062,"volume":4289120000,"adjusted":2097.9399414062,"pbdate":20161102,"name":"^GSPC"},{"open":2098.8000488281,"high":2102.5600585938,"low":2085.2299804688,"close":2088.6599121094,"volume":3892100000,"adjusted":2088.6599121094,"pbdate":20161103,"name":"^GSPC"},{"open":2083.7900390625,"high":2099.0700683594,"low":2083.7900390625,"close":2085.1799316406,"volume":3841910000,"adjusted":2085.1799316406,"pbdate":20161104,"name":"^GSPC"},{"open":2100.5900878906,"high":2132.0,"low":2100.5900878906,"close":2131.5200195312,"volume":3739720000,"adjusted":2131.5200195312,"pbdate":20161107,"name":"^GSPC"},{"open":2129.919921875,"high":2146.8701171875,"low":2123.5600585938,"close":2139.5600585938,"volume":3921850000,"adjusted":2139.5600585938,"pbdate":20161108,"name":"^GSPC"},{"open":2131.5600585938,"high":2170.1000976562,"low":2125.3500976562,"close":2163.2600097656,"volume":6267590000,"adjusted":2163.2600097656,"pbdate":20161109,"name":"^GSPC"},{"open":2167.4899902344,"high":2182.3000488281,"low":2151.169921875,"close":2167.4799804688,"volume":6458450000,"adjusted":2167.4799804688,"pbdate":20161110,"name":"^GSPC"},{"open":2162.7099609375,"high":2165.919921875,"low":2152.4899902344,"close":2164.4499511719,"volume":4993990000,"adjusted":2164.4499511719,"pbdate":20161111,"name":"^GSPC"},{"open":2165.6398925781,"high":2171.3601074219,"low":2156.080078125,"close":2164.1999511719,"volume":5373670000,"adjusted":2164.1999511719,"pbdate":20161114,"name":"^GSPC"},{"open":2168.2900390625,"high":2180.8400878906,"low":2166.3798828125,"close":2180.3898925781,"volume":4548110000,"adjusted":2180.3898925781,"pbdate":20161115,"name":"^GSPC"},{"open":2177.5300292969,"high":2179.2199707031,"low":2172.1999511719,"close":2176.9399414062,"volume":3847900000,"adjusted":2176.9399414062,"pbdate":20161116,"name":"^GSPC"},{"open":2178.6101074219,"high":2188.0600585938,"low":2176.6499023438,"close":2187.1201171875,"volume":3811730000,"adjusted":2187.1201171875,"pbdate":20161117,"name":"^GSPC"},{"open":2186.8500976562,"high":2189.8898925781,"low":2180.3798828125,"close":2181.8999023438,"volume":3580900000,"adjusted":2181.8999023438,"pbdate":20161118,"name":"^GSPC"},{"open":2186.4299316406,"high":2198.6999511719,"low":2186.4299316406,"close":2198.1799316406,"volume":3611500000,"adjusted":2198.1799316406,"pbdate":20161121,"name":"^GSPC"},{"open":2201.5600585938,"high":2204.8000488281,"low":2194.5100097656,"close":2202.9399414062,"volume":3960520000,"adjusted":2202.9399414062,"pbdate":20161122,"name":"^GSPC"},{"open":2198.5500488281,"high":2204.7199707031,"low":2194.5100097656,"close":2204.7199707031,"volume":3419850000,"adjusted":2204.7199707031,"pbdate":20161123,"name":"^GSPC"},{"open":2206.2700195312,"high":2213.3500976562,"low":2206.2700195312,"close":2213.3500976562,"volume":1584590000,"adjusted":2213.3500976562,"pbdate":20161125,"name":"^GSPC"},{"open":2210.2099609375,"high":2211.1398925781,"low":2200.3601074219,"close":2201.7199707031,"volume":3515100000,"adjusted":2201.7199707031,"pbdate":20161128,"name":"^GSPC"},{"open":2200.7600097656,"high":2210.4599609375,"low":2198.1499023438,"close":2204.6599121094,"volume":3709190000,"adjusted":2204.6599121094,"pbdate":20161129,"name":"^GSPC"},{"open":2204.9699707031,"high":2214.1000976562,"low":2198.8100585938,"close":2198.8100585938,"volume":5538400000,"adjusted":2198.8100585938,"pbdate":20161130,"name":"^GSPC"},{"open":2200.169921875,"high":2202.6000976562,"low":2187.4399414062,"close":2191.080078125,"volume":5067470000,"adjusted":2191.080078125,"pbdate":20161201,"name":"^GSPC"},{"open":2191.1201171875,"high":2197.9499511719,"low":2188.3701171875,"close":2191.9499511719,"volume":3782370000,"adjusted":2191.9499511719,"pbdate":20161202,"name":"^GSPC"},{"open":2200.6499023438,"high":2209.419921875,"low":2199.9699707031,"close":2204.7099609375,"volume":3898530000,"adjusted":2204.7099609375,"pbdate":20161205,"name":"^GSPC"},{"open":2207.2600097656,"high":2212.7800292969,"low":2202.2099609375,"close":2212.2299804688,"volume":3857290000,"adjusted":2212.2299804688,"pbdate":20161206,"name":"^GSPC"},{"open":2210.7199707031,"high":2241.6298828125,"low":2208.9299316406,"close":2241.3500976562,"volume":4504070000,"adjusted":2241.3500976562,"pbdate":20161207,"name":"^GSPC"},{"open":2241.1298828125,"high":2251.6899414062,"low":2237.5700683594,"close":2246.1899414062,"volume":4203270000,"adjusted":2246.1899414062,"pbdate":20161208,"name":"^GSPC"},{"open":2249.7299804688,"high":2259.8000488281,"low":2249.2299804688,"close":2259.5300292969,"volume":3886460000,"adjusted":2259.5300292969,"pbdate":20161209,"name":"^GSPC"},{"open":2258.830078125,"high":2264.0300292969,"low":2252.3701171875,"close":2256.9599609375,"volume":4038850000,"adjusted":2256.9599609375,"pbdate":20161212,"name":"^GSPC"},{"open":2263.3200683594,"high":2277.5300292969,"low":2263.3200683594,"close":2271.7199707031,"volume":3875630000,"adjusted":2271.7199707031,"pbdate":20161213,"name":"^GSPC"},{"open":2268.3500976562,"high":2276.1999511719,"low":2248.4399414062,"close":2253.2800292969,"volume":4409670000,"adjusted":2253.2800292969,"pbdate":20161214,"name":"^GSPC"},{"open":2253.7700195312,"high":2272.1201171875,"low":2253.7700195312,"close":2262.0300292969,"volume":4173360000,"adjusted":2262.0300292969,"pbdate":20161215,"name":"^GSPC"},{"open":2266.8100585938,"high":2268.0500488281,"low":2254.2399902344,"close":2258.0700683594,"volume":5928980000,"adjusted":2258.0700683594,"pbdate":20161216,"name":"^GSPC"},{"open":2259.2399902344,"high":2267.4699707031,"low":2258.2099609375,"close":2262.5300292969,"volume":3252840000,"adjusted":2262.5300292969,"pbdate":20161219,"name":"^GSPC"},{"open":2266.5,"high":2272.5600585938,"low":2266.1398925781,"close":2270.7600097656,"volume":3306250000,"adjusted":2270.7600097656,"pbdate":20161220,"name":"^GSPC"},{"open":2270.5400390625,"high":2271.2299804688,"low":2265.1499023438,"close":2265.1799316406,"volume":2854880000,"adjusted":2265.1799316406,"pbdate":20161221,"name":"^GSPC"},{"open":2262.9299316406,"high":2263.1799316406,"low":2256.080078125,"close":2260.9599609375,"volume":2880670000,"adjusted":2260.9599609375,"pbdate":20161222,"name":"^GSPC"},{"open":2260.25,"high":2263.7900390625,"low":2258.8400878906,"close":2263.7900390625,"volume":2021230000,"adjusted":2263.7900390625,"pbdate":20161223,"name":"^GSPC"},{"open":2266.2299804688,"high":2273.8200683594,"low":2266.1499023438,"close":2268.8798828125,"volume":1989730000,"adjusted":2268.8798828125,"pbdate":20161227,"name":"^GSPC"},{"open":2270.2299804688,"high":2271.3100585938,"low":2249.1101074219,"close":2249.919921875,"volume":2402750000,"adjusted":2249.919921875,"pbdate":20161228,"name":"^GSPC"},{"open":2249.5,"high":2254.5100097656,"low":2244.5600585938,"close":2249.2600097656,"volume":2338700000,"adjusted":2249.2600097656,"pbdate":20161229,"name":"^GSPC"},{"open":2251.6101074219,"high":2253.580078125,"low":2233.6201171875,"close":2238.830078125,"volume":2671550000,"adjusted":2238.830078125,"pbdate":20161230,"name":"^GSPC"},{"open":2251.5700683594,"high":2263.8798828125,"low":2245.1298828125,"close":2257.830078125,"volume":3773010000,"adjusted":2257.830078125,"pbdate":20170103,"name":"^GSPC"},{"open":2261.6000976562,"high":2272.8200683594,"low":2261.6000976562,"close":2270.75,"volume":3768890000,"adjusted":2270.75,"pbdate":20170104,"name":"^GSPC"},{"open":2268.1799316406,"high":2271.5,"low":2260.4499511719,"close":2269.0,"volume":3785080000,"adjusted":2269.0,"pbdate":20170105,"name":"^GSPC"},{"open":2271.1398925781,"high":2282.1000976562,"low":2264.0600585938,"close":2276.9799804688,"volume":3342080000,"adjusted":2276.9799804688,"pbdate":20170106,"name":"^GSPC"},{"open":2273.5900878906,"high":2275.4899902344,"low":2268.8999023438,"close":2268.8999023438,"volume":3219730000,"adjusted":2268.8999023438,"pbdate":20170109,"name":"^GSPC"},{"open":2269.7199707031,"high":2279.2700195312,"low":2265.2700195312,"close":2268.8999023438,"volume":3640560000,"adjusted":2268.8999023438,"pbdate":20170110,"name":"^GSPC"},{"open":2268.6000976562,"high":2275.3200683594,"low":2260.830078125,"close":2275.3200683594,"volume":3625080000,"adjusted":2275.3200683594,"pbdate":20170111,"name":"^GSPC"},{"open":2271.1398925781,"high":2271.7800292969,"low":2254.25,"close":2270.4399414062,"volume":3466220000,"adjusted":2270.4399414062,"pbdate":20170112,"name":"^GSPC"},{"open":2272.7399902344,"high":2278.6799316406,"low":2271.5100097656,"close":2274.6398925781,"volume":3090680000,"adjusted":2274.6398925781,"pbdate":20170113,"name":"^GSPC"},{"open":2269.1398925781,"high":2272.080078125,"low":2262.8100585938,"close":2267.8898925781,"volume":3586950000,"adjusted":2267.8898925781,"pbdate":20170117,"name":"^GSPC"},{"open":2269.1398925781,"high":2272.0100097656,"low":2263.3500976562,"close":2271.8898925781,"volume":3317670000,"adjusted":2271.8898925781,"pbdate":20170118,"name":"^GSPC"},{"open":2271.8999023438,"high":2274.330078125,"low":2258.4099121094,"close":2263.6899414062,"volume":3168390000,"adjusted":2263.6899414062,"pbdate":20170119,"name":"^GSPC"},{"open":2269.9599609375,"high":2276.9599609375,"low":2265.0100097656,"close":2271.3100585938,"volume":3536850000,"adjusted":2271.3100585938,"pbdate":20170120,"name":"^GSPC"},{"open":2267.7800292969,"high":2271.7800292969,"low":2257.0200195312,"close":2265.1999511719,"volume":3155240000,"adjusted":2265.1999511719,"pbdate":20170123,"name":"^GSPC"},{"open":2267.8798828125,"high":2284.6298828125,"low":2266.6799316406,"close":2280.0700683594,"volume":3816950000,"adjusted":2280.0700683594,"pbdate":20170124,"name":"^GSPC"},{"open":2288.8798828125,"high":2299.5500488281,"low":2288.8798828125,"close":2298.3701171875,"volume":3849340000,"adjusted":2298.3701171875,"pbdate":20170125,"name":"^GSPC"},{"open":2298.6298828125,"high":2300.9899902344,"low":2294.080078125,"close":2296.6799316406,"volume":3611510000,"adjusted":2296.6799316406,"pbdate":20170126,"name":"^GSPC"},{"open":2299.0200195312,"high":2299.0200195312,"low":2291.6201171875,"close":2294.6899414062,"volume":3137420000,"adjusted":2294.6899414062,"pbdate":20170127,"name":"^GSPC"},{"open":2286.0100097656,"high":2286.0100097656,"low":2268.0400390625,"close":2280.8999023438,"volume":3595040000,"adjusted":2280.8999023438,"pbdate":20170130,"name":"^GSPC"},{"open":2274.0200195312,"high":2279.0900878906,"low":2267.2099609375,"close":2278.8701171875,"volume":4089730000,"adjusted":2278.8701171875,"pbdate":20170131,"name":"^GSPC"},{"open":2285.5900878906,"high":2289.1398925781,"low":2272.4399414062,"close":2279.5500488281,"volume":3919190000,"adjusted":2279.5500488281,"pbdate":20170201,"name":"^GSPC"},{"open":2276.6899414062,"high":2283.9699707031,"low":2271.6499023438,"close":2280.8500976562,"volume":3809760000,"adjusted":2280.8500976562,"pbdate":20170202,"name":"^GSPC"},{"open":2288.5400390625,"high":2298.3100585938,"low":2287.8798828125,"close":2297.419921875,"volume":3605970000,"adjusted":2297.419921875,"pbdate":20170203,"name":"^GSPC"},{"open":2294.2800292969,"high":2296.1799316406,"low":2288.5700683594,"close":2292.5600585938,"volume":3112390000,"adjusted":2292.5600585938,"pbdate":20170206,"name":"^GSPC"},{"open":2295.8701171875,"high":2299.3999023438,"low":2290.1599121094,"close":2293.080078125,"volume":3452460000,"adjusted":2293.080078125,"pbdate":20170207,"name":"^GSPC"},{"open":2289.5500488281,"high":2295.9099121094,"low":2285.3798828125,"close":2294.669921875,"volume":3611950000,"adjusted":2294.669921875,"pbdate":20170208,"name":"^GSPC"},{"open":2296.6999511719,"high":2311.080078125,"low":2296.6101074219,"close":2307.8701171875,"volume":3681600000,"adjusted":2307.8701171875,"pbdate":20170209,"name":"^GSPC"},{"open":2312.2700195312,"high":2319.2299804688,"low":2311.1000976562,"close":2316.1000976562,"volume":3496600000,"adjusted":2316.1000976562,"pbdate":20170210,"name":"^GSPC"},{"open":2321.7199707031,"high":2331.580078125,"low":2321.419921875,"close":2328.25,"volume":3352370000,"adjusted":2328.25,"pbdate":20170213,"name":"^GSPC"},{"open":2326.1201171875,"high":2337.580078125,"low":2322.169921875,"close":2337.580078125,"volume":3528040000,"adjusted":2337.580078125,"pbdate":20170214,"name":"^GSPC"},{"open":2335.580078125,"high":2351.3000488281,"low":2334.8100585938,"close":2349.25,"volume":3785870000,"adjusted":2349.25,"pbdate":20170215,"name":"^GSPC"},{"open":2349.6398925781,"high":2351.3100585938,"low":2338.8701171875,"close":2347.2199707031,"volume":3675900000,"adjusted":2347.2199707031,"pbdate":20170216,"name":"^GSPC"},{"open":2343.0100097656,"high":2351.1599121094,"low":2339.580078125,"close":2351.1599121094,"volume":3516830000,"adjusted":2351.1599121094,"pbdate":20170217,"name":"^GSPC"},{"open":2354.9099121094,"high":2366.7099609375,"low":2354.9099121094,"close":2365.3798828125,"volume":3587520000,"adjusted":2365.3798828125,"pbdate":20170221,"name":"^GSPC"},{"open":2361.1101074219,"high":2365.1298828125,"low":2358.3400878906,"close":2362.8200683594,"volume":3473170000,"adjusted":2362.8200683594,"pbdate":20170222,"name":"^GSPC"},{"open":2367.5,"high":2368.2600097656,"low":2355.0900878906,"close":2363.8100585938,"volume":4021770000,"adjusted":2363.8100585938,"pbdate":20170223,"name":"^GSPC"},{"open":2355.7299804688,"high":2367.3400878906,"low":2352.8701171875,"close":2367.3400878906,"volume":3832410000,"adjusted":2367.3400878906,"pbdate":20170224,"name":"^GSPC"},{"open":2365.2299804688,"high":2371.5400390625,"low":2361.8701171875,"close":2369.75,"volume":3584680000,"adjusted":2369.75,"pbdate":20170227,"name":"^GSPC"},{"open":2366.080078125,"high":2367.7900390625,"low":2358.9599609375,"close":2363.6398925781,"volume":4212460000,"adjusted":2363.6398925781,"pbdate":20170228,"name":"^GSPC"},{"open":2380.1298828125,"high":2400.9799804688,"low":2380.1298828125,"close":2395.9599609375,"volume":4347630000,"adjusted":2395.9599609375,"pbdate":20170301,"name":"^GSPC"},{"open":2394.75,"high":2394.75,"low":2380.169921875,"close":2381.919921875,"volume":3824030000,"adjusted":2381.919921875,"pbdate":20170302,"name":"^GSPC"},{"open":2380.919921875,"high":2383.8898925781,"low":2375.3898925781,"close":2383.1201171875,"volume":3556670000,"adjusted":2383.1201171875,"pbdate":20170303,"name":"^GSPC"},{"open":2375.2299804688,"high":2378.8000488281,"low":2367.9799804688,"close":2375.3100585938,"volume":3251800000,"adjusted":2375.3100585938,"pbdate":20170306,"name":"^GSPC"},{"open":2370.7399902344,"high":2375.1201171875,"low":2365.5100097656,"close":2368.3898925781,"volume":3526300000,"adjusted":2368.3898925781,"pbdate":20170307,"name":"^GSPC"},{"open":2369.8100585938,"high":2373.0900878906,"low":2361.0100097656,"close":2362.9799804688,"volume":3814080000,"adjusted":2362.9799804688,"pbdate":20170308,"name":"^GSPC"},{"open":2363.4899902344,"high":2369.080078125,"low":2354.5400390625,"close":2364.8701171875,"volume":3718450000,"adjusted":2364.8701171875,"pbdate":20170309,"name":"^GSPC"},{"open":2372.5200195312,"high":2376.8601074219,"low":2363.0400390625,"close":2372.6000976562,"volume":3434400000,"adjusted":2372.6000976562,"pbdate":20170310,"name":"^GSPC"},{"open":2371.5600585938,"high":2374.419921875,"low":2368.5200195312,"close":2373.4699707031,"volume":3166650000,"adjusted":2373.4699707031,"pbdate":20170313,"name":"^GSPC"},{"open":2368.5500488281,"high":2368.5500488281,"low":2358.1799316406,"close":2365.4499511719,"volume":3173760000,"adjusted":2365.4499511719,"pbdate":20170314,"name":"^GSPC"},{"open":2370.3400878906,"high":2390.0100097656,"low":2368.9399414062,"close":2385.2600097656,"volume":3909490000,"adjusted":2385.2600097656,"pbdate":20170315,"name":"^GSPC"},{"open":2387.7099609375,"high":2388.1000976562,"low":2377.1799316406,"close":2381.3798828125,"volume":3368880000,"adjusted":2381.3798828125,"pbdate":20170316,"name":"^GSPC"},{"open":2383.7099609375,"high":2385.7099609375,"low":2377.6398925781,"close":2378.25,"volume":5179820000,"adjusted":2378.25,"pbdate":20170317,"name":"^GSPC"},{"open":2378.2399902344,"high":2379.5500488281,"low":2369.6599121094,"close":2373.4699707031,"volume":3061560000,"adjusted":2373.4699707031,"pbdate":20170320,"name":"^GSPC"},{"open":2379.3200683594,"high":2381.9299316406,"low":2341.8999023438,"close":2344.0200195312,"volume":4278890000,"adjusted":2344.0200195312,"pbdate":20170321,"name":"^GSPC"},{"open":2343.0,"high":2351.8100585938,"low":2336.4499511719,"close":2348.4499511719,"volume":3575160000,"adjusted":2348.4499511719,"pbdate":20170322,"name":"^GSPC"},{"open":2345.9699707031,"high":2358.919921875,"low":2342.1298828125,"close":2345.9599609375,"volume":3262400000,"adjusted":2345.9599609375,"pbdate":20170323,"name":"^GSPC"},{"open":2350.419921875,"high":2356.2199707031,"low":2335.7399902344,"close":2343.9799804688,"volume":2978530000,"adjusted":2343.9799804688,"pbdate":20170324,"name":"^GSPC"},{"open":2329.1101074219,"high":2344.8999023438,"low":2322.25,"close":2341.5900878906,"volume":3242300000,"adjusted":2341.5900878906,"pbdate":20170327,"name":"^GSPC"},{"open":2339.7900390625,"high":2363.7800292969,"low":2337.6298828125,"close":2358.5700683594,"volume":3369120000,"adjusted":2358.5700683594,"pbdate":20170328,"name":"^GSPC"},{"open":2356.5400390625,"high":2363.3601074219,"low":2352.9399414062,"close":2361.1298828125,"volume":3107670000,"adjusted":2361.1298828125,"pbdate":20170329,"name":"^GSPC"},{"open":2361.3100585938,"high":2370.419921875,"low":2358.580078125,"close":2368.0600585938,"volume":3159680000,"adjusted":2368.0600585938,"pbdate":20170330,"name":"^GSPC"},{"open":2364.8200683594,"high":2370.3500976562,"low":2362.6000976562,"close":2362.7199707031,"volume":3356740000,"adjusted":2362.7199707031,"pbdate":20170331,"name":"^GSPC"},{"open":2362.3400878906,"high":2365.8701171875,"low":2344.7299804688,"close":2358.8400878906,"volume":3418730000,"adjusted":2358.8400878906,"pbdate":20170403,"name":"^GSPC"},{"open":2354.7600097656,"high":2360.5300292969,"low":2350.7199707031,"close":2360.1599121094,"volume":3208340000,"adjusted":2360.1599121094,"pbdate":20170404,"name":"^GSPC"},{"open":2366.5900878906,"high":2378.3601074219,"low":2350.5200195312,"close":2352.9499511719,"volume":3780650000,"adjusted":2352.9499511719,"pbdate":20170405,"name":"^GSPC"},{"open":2353.7900390625,"high":2364.1599121094,"low":2348.8999023438,"close":2357.4899902344,"volume":3203250000,"adjusted":2357.4899902344,"pbdate":20170406,"name":"^GSPC"},{"open":2356.5900878906,"high":2363.7600097656,"low":2350.7399902344,"close":2355.5400390625,"volume":3054700000,"adjusted":2355.5400390625,"pbdate":20170407,"name":"^GSPC"},{"open":2357.1599121094,"high":2366.3701171875,"low":2351.5,"close":2357.1599121094,"volume":2792570000,"adjusted":2357.1599121094,"pbdate":20170410,"name":"^GSPC"},{"open":2353.919921875,"high":2355.2199707031,"low":2337.25,"close":2353.7800292969,"volume":3120900000,"adjusted":2353.7800292969,"pbdate":20170411,"name":"^GSPC"},{"open":2352.1499023438,"high":2352.7199707031,"low":2341.1799316406,"close":2344.9299316406,"volume":3201300000,"adjusted":2344.9299316406,"pbdate":20170412,"name":"^GSPC"},{"open":2341.9799804688,"high":2348.2600097656,"low":2328.9499511719,"close":2328.9499511719,"volume":3146380000,"adjusted":2328.9499511719,"pbdate":20170413,"name":"^GSPC"},{"open":2332.6201171875,"high":2349.1398925781,"low":2332.5100097656,"close":2349.0100097656,"volume":2826890000,"adjusted":2349.0100097656,"pbdate":20170417,"name":"^GSPC"},{"open":2342.5300292969,"high":2348.3500976562,"low":2334.5400390625,"close":2342.1899414062,"volume":3272210000,"adjusted":2342.1899414062,"pbdate":20170418,"name":"^GSPC"},{"open":2346.7900390625,"high":2352.6298828125,"low":2335.0500488281,"close":2338.169921875,"volume":3521160000,"adjusted":2338.169921875,"pbdate":20170419,"name":"^GSPC"},{"open":2342.6899414062,"high":2361.3701171875,"low":2340.9099121094,"close":2355.8400878906,"volume":3648990000,"adjusted":2355.8400878906,"pbdate":20170420,"name":"^GSPC"},{"open":2354.7399902344,"high":2356.1799316406,"low":2344.5100097656,"close":2348.6899414062,"volume":3524160000,"adjusted":2348.6899414062,"pbdate":20170421,"name":"^GSPC"},{"open":2370.330078125,"high":2376.9799804688,"low":2369.1899414062,"close":2374.1499023438,"volume":3711170000,"adjusted":2374.1499023438,"pbdate":20170424,"name":"^GSPC"},{"open":2381.5100097656,"high":2392.4799804688,"low":2381.1499023438,"close":2388.6101074219,"volume":4005820000,"adjusted":2388.6101074219,"pbdate":20170425,"name":"^GSPC"},{"open":2388.9799804688,"high":2398.1599121094,"low":2386.7800292969,"close":2387.4499511719,"volume":4111350000,"adjusted":2387.4499511719,"pbdate":20170426,"name":"^GSPC"},{"open":2389.6999511719,"high":2392.1000976562,"low":2382.6799316406,"close":2388.7700195312,"volume":4099940000,"adjusted":2388.7700195312,"pbdate":20170427,"name":"^GSPC"},{"open":2393.6799316406,"high":2393.6799316406,"low":2382.3601074219,"close":2384.1999511719,"volume":3721350000,"adjusted":2384.1999511719,"pbdate":20170428,"name":"^GSPC"},{"open":2388.5,"high":2394.4899902344,"low":2384.830078125,"close":2388.330078125,"volume":3201500000,"adjusted":2388.330078125,"pbdate":20170501,"name":"^GSPC"},{"open":2391.0500488281,"high":2392.9299316406,"low":2385.8200683594,"close":2391.169921875,"volume":3861360000,"adjusted":2391.169921875,"pbdate":20170502,"name":"^GSPC"},{"open":2386.5,"high":2389.8200683594,"low":2379.75,"close":2388.1298828125,"volume":3896760000,"adjusted":2388.1298828125,"pbdate":20170503,"name":"^GSPC"},{"open":2389.7900390625,"high":2391.4299316406,"low":2380.3500976562,"close":2389.5200195312,"volume":4367860000,"adjusted":2389.5200195312,"pbdate":20170504,"name":"^GSPC"},{"open":2392.3701171875,"high":2399.2900390625,"low":2389.3798828125,"close":2399.2900390625,"volume":3543240000,"adjusted":2399.2900390625,"pbdate":20170505,"name":"^GSPC"},{"open":2399.9399414062,"high":2401.3601074219,"low":2393.919921875,"close":2399.3798828125,"volume":3429990000,"adjusted":2399.3798828125,"pbdate":20170508,"name":"^GSPC"},{"open":2401.580078125,"high":2403.8701171875,"low":2392.4399414062,"close":2396.919921875,"volume":3657840000,"adjusted":2396.919921875,"pbdate":20170509,"name":"^GSPC"},{"open":2396.7900390625,"high":2399.7399902344,"low":2392.7900390625,"close":2399.6298828125,"volume":3649370000,"adjusted":2399.6298828125,"pbdate":20170510,"name":"^GSPC"},{"open":2394.8400878906,"high":2395.7199707031,"low":2381.7399902344,"close":2394.4399414062,"volume":3727710000,"adjusted":2394.4399414062,"pbdate":20170511,"name":"^GSPC"},{"open":2392.4399414062,"high":2392.4399414062,"low":2387.1899414062,"close":2390.8999023438,"volume":3304620000,"adjusted":2390.8999023438,"pbdate":20170512,"name":"^GSPC"},{"open":2393.9799804688,"high":2404.0500488281,"low":2393.9399414062,"close":2402.3200683594,"volume":3490080000,"adjusted":2402.3200683594,"pbdate":20170515,"name":"^GSPC"},{"open":2404.5500488281,"high":2405.7700195312,"low":2396.0500488281,"close":2400.669921875,"volume":3421810000,"adjusted":2400.669921875,"pbdate":20170516,"name":"^GSPC"},{"open":2382.9499511719,"high":2384.8701171875,"low":2356.2099609375,"close":2357.0300292969,"volume":4164760000,"adjusted":2357.0300292969,"pbdate":20170517,"name":"^GSPC"},{"open":2354.6899414062,"high":2375.7399902344,"low":2352.7199707031,"close":2365.7199707031,"volume":4319440000,"adjusted":2365.7199707031,"pbdate":20170518,"name":"^GSPC"},{"open":2371.3701171875,"high":2389.0600585938,"low":2370.4299316406,"close":2381.7299804688,"volume":3831700000,"adjusted":2381.7299804688,"pbdate":20170519,"name":"^GSPC"},{"open":2387.2099609375,"high":2395.4599609375,"low":2386.919921875,"close":2394.0200195312,"volume":3176580000,"adjusted":2394.0200195312,"pbdate":20170522,"name":"^GSPC"},{"open":2397.0400390625,"high":2400.8500976562,"low":2393.8798828125,"close":2398.419921875,"volume":3216560000,"adjusted":2398.419921875,"pbdate":20170523,"name":"^GSPC"},{"open":2401.4099121094,"high":2405.580078125,"low":2397.9899902344,"close":2404.3898925781,"volume":3389240000,"adjusted":2404.3898925781,"pbdate":20170524,"name":"^GSPC"},{"open":2409.5400390625,"high":2418.7099609375,"low":2408.0100097656,"close":2415.0700683594,"volume":3538210000,"adjusted":2415.0700683594,"pbdate":20170525,"name":"^GSPC"},{"open":2414.5,"high":2416.6799316406,"low":2412.1999511719,"close":2415.8200683594,"volume":2806930000,"adjusted":2415.8200683594,"pbdate":20170526,"name":"^GSPC"},{"open":2411.669921875,"high":2415.2600097656,"low":2409.4299316406,"close":2412.9099121094,"volume":3205860000,"adjusted":2412.9099121094,"pbdate":20170530,"name":"^GSPC"},{"open":2415.6298828125,"high":2415.9899902344,"low":2403.5900878906,"close":2411.8000488281,"volume":4518040000,"adjusted":2411.8000488281,"pbdate":20170531,"name":"^GSPC"},{"open":2415.6499023438,"high":2430.0600585938,"low":2413.5400390625,"close":2430.0600585938,"volume":3860620000,"adjusted":2430.0600585938,"pbdate":20170601,"name":"^GSPC"},{"open":2431.2800292969,"high":2440.2299804688,"low":2427.7099609375,"close":2439.0700683594,"volume":3465500000,"adjusted":2439.0700683594,"pbdate":20170602,"name":"^GSPC"},{"open":2437.830078125,"high":2439.5500488281,"low":2434.3200683594,"close":2436.1000976562,"volume":2916720000,"adjusted":2436.1000976562,"pbdate":20170605,"name":"^GSPC"},{"open":2431.919921875,"high":2436.2099609375,"low":2428.1201171875,"close":2429.330078125,"volume":3376750000,"adjusted":2429.330078125,"pbdate":20170606,"name":"^GSPC"},{"open":2432.0300292969,"high":2435.2800292969,"low":2424.75,"close":2433.1398925781,"volume":3576220000,"adjusted":2433.1398925781,"pbdate":20170607,"name":"^GSPC"},{"open":2434.2700195312,"high":2439.2700195312,"low":2427.9399414062,"close":2433.7900390625,"volume":3735980000,"adjusted":2433.7900390625,"pbdate":20170608,"name":"^GSPC"},{"open":2436.3898925781,"high":2446.1999511719,"low":2415.6999511719,"close":2431.7700195312,"volume":4029860000,"adjusted":2431.7700195312,"pbdate":20170609,"name":"^GSPC"},{"open":2425.8798828125,"high":2430.3798828125,"low":2419.9699707031,"close":2429.3898925781,"volume":4031840000,"adjusted":2429.3898925781,"pbdate":20170612,"name":"^GSPC"},{"open":2434.1499023438,"high":2441.4899902344,"low":2431.2800292969,"close":2440.3500976562,"volume":3278240000,"adjusted":2440.3500976562,"pbdate":20170613,"name":"^GSPC"},{"open":2443.75,"high":2443.75,"low":2428.3400878906,"close":2437.919921875,"volume":3558640000,"adjusted":2437.919921875,"pbdate":20170614,"name":"^GSPC"},{"open":2424.1398925781,"high":2433.9499511719,"low":2418.5300292969,"close":2432.4599609375,"volume":3371980000,"adjusted":2432.4599609375,"pbdate":20170615,"name":"^GSPC"},{"open":2431.2399902344,"high":2433.1499023438,"low":2422.8798828125,"close":2433.1499023438,"volume":5299380000,"adjusted":2433.1499023438,"pbdate":20170616,"name":"^GSPC"},{"open":2442.5500488281,"high":2453.8200683594,"low":2441.7900390625,"close":2453.4599609375,"volume":3271480000,"adjusted":2453.4599609375,"pbdate":20170619,"name":"^GSPC"},{"open":2450.6599121094,"high":2450.6599121094,"low":2436.6000976562,"close":2437.0300292969,"volume":3422700000,"adjusted":2437.0300292969,"pbdate":20170620,"name":"^GSPC"},{"open":2439.3100585938,"high":2442.2299804688,"low":2430.7399902344,"close":2435.6101074219,"volume":3599190000,"adjusted":2435.6101074219,"pbdate":20170621,"name":"^GSPC"},{"open":2437.3999023438,"high":2441.6201171875,"low":2433.2700195312,"close":2434.5,"volume":3477250000,"adjusted":2434.5,"pbdate":20170622,"name":"^GSPC"},{"open":2434.6499023438,"high":2441.3999023438,"low":2431.1101074219,"close":2438.3000488281,"volume":5282460000,"adjusted":2438.3000488281,"pbdate":20170623,"name":"^GSPC"},{"open":2443.3200683594,"high":2450.419921875,"low":2437.0300292969,"close":2439.0700683594,"volume":3243660000,"adjusted":2439.0700683594,"pbdate":20170626,"name":"^GSPC"},{"open":2436.3400878906,"high":2440.1499023438,"low":2419.3798828125,"close":2419.3798828125,"volume":3564770000,"adjusted":2419.3798828125,"pbdate":20170627,"name":"^GSPC"},{"open":2428.6999511719,"high":2442.9699707031,"low":2428.0200195312,"close":2440.6899414062,"volume":3479980000,"adjusted":2440.6899414062,"pbdate":20170628,"name":"^GSPC"},{"open":2442.3798828125,"high":2442.7299804688,"low":2405.6999511719,"close":2419.6999511719,"volume":3869560000,"adjusted":2419.6999511719,"pbdate":20170629,"name":"^GSPC"},{"open":2429.1999511719,"high":2432.7099609375,"low":2421.6499023438,"close":2423.4099121094,"volume":3366030000,"adjusted":2423.4099121094,"pbdate":20170630,"name":"^GSPC"},{"open":2431.3898925781,"high":2439.169921875,"low":2428.6899414062,"close":2429.0100097656,"volume":1901480000,"adjusted":2429.0100097656,"pbdate":20170703,"name":"^GSPC"},{"open":2430.7800292969,"high":2434.8999023438,"low":2422.0500488281,"close":2432.5400390625,"volume":3368150000,"adjusted":2432.5400390625,"pbdate":20170705,"name":"^GSPC"},{"open":2423.4399414062,"high":2424.2800292969,"low":2407.6999511719,"close":2409.75,"volume":3368710000,"adjusted":2409.75,"pbdate":20170706,"name":"^GSPC"},{"open":2413.5200195312,"high":2426.919921875,"low":2413.5200195312,"close":2425.1799316406,"volume":2929390000,"adjusted":2425.1799316406,"pbdate":20170707,"name":"^GSPC"},{"open":2424.5100097656,"high":2432.0,"low":2422.2700195312,"close":2427.4299316406,"volume":3009880000,"adjusted":2427.4299316406,"pbdate":20170710,"name":"^GSPC"},{"open":2427.3500976562,"high":2429.3000488281,"low":2412.7900390625,"close":2425.5300292969,"volume":3108800000,"adjusted":2425.5300292969,"pbdate":20170711,"name":"^GSPC"},{"open":2435.75,"high":2445.7600097656,"low":2435.75,"close":2443.25,"volume":3176900000,"adjusted":2443.25,"pbdate":20170712,"name":"^GSPC"},{"open":2444.9899902344,"high":2449.3200683594,"low":2441.6899414062,"close":2447.830078125,"volume":3068510000,"adjusted":2447.830078125,"pbdate":20170713,"name":"^GSPC"},{"open":2449.1599121094,"high":2463.5400390625,"low":2446.6899414062,"close":2459.2700195312,"volume":2738460000,"adjusted":2459.2700195312,"pbdate":20170714,"name":"^GSPC"},{"open":2459.5,"high":2462.8200683594,"low":2457.1599121094,"close":2459.1398925781,"volume":2800580000,"adjusted":2459.1398925781,"pbdate":20170717,"name":"^GSPC"},{"open":2455.8798828125,"high":2460.919921875,"low":2450.3400878906,"close":2460.6101074219,"volume":2974090000,"adjusted":2460.6101074219,"pbdate":20170718,"name":"^GSPC"},{"open":2463.8500976562,"high":2473.830078125,"low":2463.8500976562,"close":2473.830078125,"volume":3063810000,"adjusted":2473.830078125,"pbdate":20170719,"name":"^GSPC"},{"open":2475.5600585938,"high":2477.6201171875,"low":2468.4299316406,"close":2473.4499511719,"volume":3223820000,"adjusted":2473.4499511719,"pbdate":20170720,"name":"^GSPC"},{"open":2467.3999023438,"high":2472.5400390625,"low":2465.0600585938,"close":2472.5400390625,"volume":3066880000,"adjusted":2472.5400390625,"pbdate":20170721,"name":"^GSPC"},{"open":2472.0400390625,"high":2473.1000976562,"low":2466.3200683594,"close":2469.9099121094,"volume":3019920000,"adjusted":2469.9099121094,"pbdate":20170724,"name":"^GSPC"},{"open":2477.8798828125,"high":2481.2399902344,"low":2474.9099121094,"close":2477.1298828125,"volume":4116360000,"adjusted":2477.1298828125,"pbdate":20170725,"name":"^GSPC"},{"open":2479.9699707031,"high":2481.6899414062,"low":2474.9399414062,"close":2477.830078125,"volume":3597830000,"adjusted":2477.830078125,"pbdate":20170726,"name":"^GSPC"},{"open":2482.7600097656,"high":2484.0400390625,"low":2459.9299316406,"close":2475.419921875,"volume":4035740000,"adjusted":2475.419921875,"pbdate":20170727,"name":"^GSPC"},{"open":2469.1201171875,"high":2473.5300292969,"low":2464.6599121094,"close":2472.1000976562,"volume":3302850000,"adjusted":2472.1000976562,"pbdate":20170728,"name":"^GSPC"},{"open":2475.9399414062,"high":2477.9599609375,"low":2468.5300292969,"close":2470.3000488281,"volume":3475930000,"adjusted":2470.3000488281,"pbdate":20170731,"name":"^GSPC"},{"open":2477.1000976562,"high":2478.5100097656,"low":2471.1398925781,"close":2476.3500976562,"volume":3470260000,"adjusted":2476.3500976562,"pbdate":20170801,"name":"^GSPC"},{"open":2480.3798828125,"high":2480.3798828125,"low":2466.4799804688,"close":2477.5700683594,"volume":3487150000,"adjusted":2477.5700683594,"pbdate":20170802,"name":"^GSPC"},{"open":2476.0300292969,"high":2476.0300292969,"low":2468.8500976562,"close":2472.1599121094,"volume":3662410000,"adjusted":2472.1599121094,"pbdate":20170803,"name":"^GSPC"},{"open":2476.8798828125,"high":2480.0,"low":2472.080078125,"close":2476.830078125,"volume":3239980000,"adjusted":2476.830078125,"pbdate":20170804,"name":"^GSPC"},{"open":2477.1398925781,"high":2480.9499511719,"low":2475.8798828125,"close":2480.9099121094,"volume":2935130000,"adjusted":2480.9099121094,"pbdate":20170807,"name":"^GSPC"},{"open":2478.3500976562,"high":2490.8701171875,"low":2470.3200683594,"close":2474.919921875,"volume":3347480000,"adjusted":2474.919921875,"pbdate":20170808,"name":"^GSPC"},{"open":2465.3500976562,"high":2474.4099121094,"low":2462.080078125,"close":2474.0200195312,"volume":3310960000,"adjusted":2474.0200195312,"pbdate":20170809,"name":"^GSPC"},{"open":2465.3798828125,"high":2465.3798828125,"low":2437.75,"close":2438.2099609375,"volume":3635820000,"adjusted":2438.2099609375,"pbdate":20170810,"name":"^GSPC"},{"open":2441.0400390625,"high":2448.0900878906,"low":2437.8500976562,"close":2441.3200683594,"volume":3161830000,"adjusted":2441.3200683594,"pbdate":20170811,"name":"^GSPC"},{"open":2454.9599609375,"high":2468.2199707031,"low":2454.9599609375,"close":2465.8400878906,"volume":2824320000,"adjusted":2465.8400878906,"pbdate":20170814,"name":"^GSPC"},{"open":2468.6599121094,"high":2468.8999023438,"low":2461.6101074219,"close":2464.6101074219,"volume":2922430000,"adjusted":2464.6101074219,"pbdate":20170815,"name":"^GSPC"},{"open":2468.6298828125,"high":2474.9299316406,"low":2463.8601074219,"close":2468.1101074219,"volume":2956570000,"adjusted":2468.1101074219,"pbdate":20170816,"name":"^GSPC"},{"open":2462.9499511719,"high":2465.0200195312,"low":2430.0100097656,"close":2430.0100097656,"volume":3164950000,"adjusted":2430.0100097656,"pbdate":20170817,"name":"^GSPC"},{"open":2427.6398925781,"high":2440.2700195312,"low":2420.6899414062,"close":2425.5500488281,"volume":3426970000,"adjusted":2425.5500488281,"pbdate":20170818,"name":"^GSPC"},{"open":2425.5,"high":2430.580078125,"low":2417.3500976562,"close":2428.3701171875,"volume":2803650000,"adjusted":2428.3701171875,"pbdate":20170821,"name":"^GSPC"},{"open":2433.75,"high":2454.7700195312,"low":2433.669921875,"close":2452.5100097656,"volume":2780990000,"adjusted":2452.5100097656,"pbdate":20170822,"name":"^GSPC"},{"open":2444.8798828125,"high":2448.9099121094,"low":2441.419921875,"close":2444.0400390625,"volume":2796950000,"adjusted":2444.0400390625,"pbdate":20170823,"name":"^GSPC"},{"open":2447.9099121094,"high":2450.3898925781,"low":2436.1899414062,"close":2438.9699707031,"volume":2849680000,"adjusted":2438.9699707031,"pbdate":20170824,"name":"^GSPC"},{"open":2444.7199707031,"high":2453.9599609375,"low":2442.2199707031,"close":2443.0500488281,"volume":2593350000,"adjusted":2443.0500488281,"pbdate":20170825,"name":"^GSPC"},{"open":2447.3500976562,"high":2449.1201171875,"low":2439.0300292969,"close":2444.2399902344,"volume":2682920000,"adjusted":2444.2399902344,"pbdate":20170828,"name":"^GSPC"},{"open":2431.9399414062,"high":2449.1899414062,"low":2428.1999511719,"close":2446.3000488281,"volume":2739460000,"adjusted":2446.3000488281,"pbdate":20170829,"name":"^GSPC"},{"open":2446.0600585938,"high":2460.3100585938,"low":2443.7700195312,"close":2457.5900878906,"volume":2637780000,"adjusted":2457.5900878906,"pbdate":20170830,"name":"^GSPC"},{"open":2462.6499023438,"high":2475.0100097656,"low":2462.6499023438,"close":2471.6499023438,"volume":3353860000,"adjusted":2471.6499023438,"pbdate":20170831,"name":"^GSPC"},{"open":2474.419921875,"high":2480.3798828125,"low":2473.8500976562,"close":2476.5500488281,"volume":2712780000,"adjusted":2476.5500488281,"pbdate":20170901,"name":"^GSPC"},{"open":2470.3500976562,"high":2471.9699707031,"low":2446.5500488281,"close":2457.8500976562,"volume":3502190000,"adjusted":2457.8500976562,"pbdate":20170905,"name":"^GSPC"},{"open":2463.830078125,"high":2469.6398925781,"low":2459.1999511719,"close":2465.5400390625,"volume":3400200000,"adjusted":2465.5400390625,"pbdate":20170906,"name":"^GSPC"},{"open":2468.0600585938,"high":2468.6201171875,"low":2460.2900390625,"close":2465.1000976562,"volume":3365780000,"adjusted":2465.1000976562,"pbdate":20170907,"name":"^GSPC"},{"open":2462.25,"high":2467.1101074219,"low":2459.3999023438,"close":2461.4299316406,"volume":3308360000,"adjusted":2461.4299316406,"pbdate":20170908,"name":"^GSPC"},{"open":2474.5200195312,"high":2488.9499511719,"low":2474.5200195312,"close":2488.1101074219,"volume":3293460000,"adjusted":2488.1101074219,"pbdate":20170911,"name":"^GSPC"},{"open":2491.9399414062,"high":2496.7700195312,"low":2490.3701171875,"close":2496.4799804688,"volume":3234280000,"adjusted":2496.4799804688,"pbdate":20170912,"name":"^GSPC"},{"open":2493.8898925781,"high":2498.3701171875,"low":2492.1398925781,"close":2498.3701171875,"volume":3371370000,"adjusted":2498.3701171875,"pbdate":20170913,"name":"^GSPC"},{"open":2494.5600585938,"high":2498.4299316406,"low":2491.3500976562,"close":2495.6201171875,"volume":3422470000,"adjusted":2495.6201171875,"pbdate":20170914,"name":"^GSPC"},{"open":2495.669921875,"high":2500.2299804688,"low":2493.1599121094,"close":2500.2299804688,"volume":4862970000,"adjusted":2500.2299804688,"pbdate":20170915,"name":"^GSPC"},{"open":2502.5100097656,"high":2508.3200683594,"low":2499.919921875,"close":2503.8701171875,"volume":3204700000,"adjusted":2503.8701171875,"pbdate":20170918,"name":"^GSPC"},{"open":2506.2900390625,"high":2507.8400878906,"low":2503.1899414062,"close":2506.6499023438,"volume":3253760000,"adjusted":2506.6499023438,"pbdate":20170919,"name":"^GSPC"},{"open":2506.8400878906,"high":2508.8500976562,"low":2496.669921875,"close":2508.2399902344,"volume":3584570000,"adjusted":2508.2399902344,"pbdate":20170920,"name":"^GSPC"},{"open":2507.1599121094,"high":2507.1599121094,"low":2499.0,"close":2500.6000976562,"volume":2965590000,"adjusted":2500.6000976562,"pbdate":20170921,"name":"^GSPC"},{"open":2497.2600097656,"high":2503.4699707031,"low":2496.5400390625,"close":2502.2199707031,"volume":2877980000,"adjusted":2502.2199707031,"pbdate":20170922,"name":"^GSPC"},{"open":2499.3898925781,"high":2502.5400390625,"low":2488.0300292969,"close":2496.6599121094,"volume":3314530000,"adjusted":2496.6599121094,"pbdate":20170925,"name":"^GSPC"},{"open":2501.0400390625,"high":2503.5100097656,"low":2495.1201171875,"close":2496.8400878906,"volume":3070770000,"adjusted":2496.8400878906,"pbdate":20170926,"name":"^GSPC"},{"open":2503.3000488281,"high":2511.75,"low":2495.9099121094,"close":2507.0400390625,"volume":3485070000,"adjusted":2507.0400390625,"pbdate":20170927,"name":"^GSPC"},{"open":2503.4099121094,"high":2510.8100585938,"low":2502.9299316406,"close":2510.0600585938,"volume":3173030000,"adjusted":2510.0600585938,"pbdate":20170928,"name":"^GSPC"},{"open":2509.9599609375,"high":2519.4399414062,"low":2507.9899902344,"close":2519.3601074219,"volume":3220260000,"adjusted":2519.3601074219,"pbdate":20170929,"name":"^GSPC"},{"open":2521.1999511719,"high":2529.2299804688,"low":2520.3999023438,"close":2529.1201171875,"volume":3226370000,"adjusted":2529.1201171875,"pbdate":20171002,"name":"^GSPC"},{"open":2530.3400878906,"high":2535.1298828125,"low":2528.8500976562,"close":2534.580078125,"volume":3073480000,"adjusted":2534.580078125,"pbdate":20171003,"name":"^GSPC"},{"open":2533.4799804688,"high":2540.5300292969,"low":2531.8000488281,"close":2537.7399902344,"volume":3020770000,"adjusted":2537.7399902344,"pbdate":20171004,"name":"^GSPC"},{"open":2540.8601074219,"high":2552.5100097656,"low":2540.0200195312,"close":2552.0700683594,"volume":3059730000,"adjusted":2552.0700683594,"pbdate":20171005,"name":"^GSPC"},{"open":2547.4399414062,"high":2549.4099121094,"low":2543.7900390625,"close":2549.330078125,"volume":2898270000,"adjusted":2549.330078125,"pbdate":20171006,"name":"^GSPC"},{"open":2551.3898925781,"high":2551.8200683594,"low":2541.6000976562,"close":2544.7299804688,"volume":2486940000,"adjusted":2544.7299804688,"pbdate":20171009,"name":"^GSPC"},{"open":2549.9899902344,"high":2555.2299804688,"low":2544.8601074219,"close":2550.6398925781,"volume":2962610000,"adjusted":2550.6398925781,"pbdate":20171010,"name":"^GSPC"},{"open":2550.6201171875,"high":2555.2399902344,"low":2547.9499511719,"close":2555.2399902344,"volume":2991320000,"adjusted":2555.2399902344,"pbdate":20171011,"name":"^GSPC"},{"open":2552.8798828125,"high":2555.330078125,"low":2548.3100585938,"close":2550.9299316406,"volume":3157280000,"adjusted":2550.9299316406,"pbdate":20171012,"name":"^GSPC"},{"open":2555.6599121094,"high":2557.6499023438,"low":2552.0900878906,"close":2553.169921875,"volume":3150470000,"adjusted":2553.169921875,"pbdate":20171013,"name":"^GSPC"},{"open":2555.5700683594,"high":2559.4699707031,"low":2552.6398925781,"close":2557.6398925781,"volume":2918030000,"adjusted":2557.6398925781,"pbdate":20171016,"name":"^GSPC"},{"open":2557.169921875,"high":2559.7099609375,"low":2554.6899414062,"close":2559.3601074219,"volume":2901890000,"adjusted":2559.3601074219,"pbdate":20171017,"name":"^GSPC"},{"open":2562.8701171875,"high":2564.1101074219,"low":2559.669921875,"close":2561.2600097656,"volume":2999320000,"adjusted":2561.2600097656,"pbdate":20171018,"name":"^GSPC"},{"open":2553.3898925781,"high":2562.3601074219,"low":2547.919921875,"close":2562.1000976562,"volume":3019520000,"adjusted":2562.1000976562,"pbdate":20171019,"name":"^GSPC"},{"open":2567.5600585938,"high":2575.4399414062,"low":2567.5600585938,"close":2575.2099609375,"volume":3394450000,"adjusted":2575.2099609375,"pbdate":20171020,"name":"^GSPC"},{"open":2578.080078125,"high":2578.2900390625,"low":2564.330078125,"close":2564.9799804688,"volume":3214470000,"adjusted":2564.9799804688,"pbdate":20171023,"name":"^GSPC"},{"open":2568.6599121094,"high":2572.1799316406,"low":2565.580078125,"close":2569.1298828125,"volume":3435660000,"adjusted":2569.1298828125,"pbdate":20171024,"name":"^GSPC"},{"open":2566.5200195312,"high":2567.3999023438,"low":2544.0,"close":2557.1499023438,"volume":3885470000,"adjusted":2557.1499023438,"pbdate":20171025,"name":"^GSPC"},{"open":2560.080078125,"high":2567.0700683594,"low":2559.8000488281,"close":2560.3999023438,"volume":3891750000,"adjusted":2560.3999023438,"pbdate":20171026,"name":"^GSPC"},{"open":2570.2600097656,"high":2582.9799804688,"low":2565.9399414062,"close":2581.0700683594,"volume":3896100000,"adjusted":2581.0700683594,"pbdate":20171027,"name":"^GSPC"},{"open":2577.75,"high":2580.0300292969,"low":2568.25,"close":2572.830078125,"volume":3660230000,"adjusted":2572.830078125,"pbdate":20171030,"name":"^GSPC"},{"open":2575.9899902344,"high":2578.2900390625,"low":2572.1499023438,"close":2575.2600097656,"volume":3844420000,"adjusted":2575.2600097656,"pbdate":20171031,"name":"^GSPC"},{"open":2583.2099609375,"high":2588.3999023438,"low":2574.919921875,"close":2579.3601074219,"volume":3841200000,"adjusted":2579.3601074219,"pbdate":20171101,"name":"^GSPC"},{"open":2579.4599609375,"high":2581.1101074219,"low":2566.169921875,"close":2579.8500976562,"volume":4050140000,"adjusted":2579.8500976562,"pbdate":20171102,"name":"^GSPC"},{"open":2581.9299316406,"high":2588.419921875,"low":2576.7700195312,"close":2587.8400878906,"volume":3568710000,"adjusted":2587.8400878906,"pbdate":20171103,"name":"^GSPC"},{"open":2587.4699707031,"high":2593.3798828125,"low":2585.6599121094,"close":2591.1298828125,"volume":3541970000,"adjusted":2591.1298828125,"pbdate":20171106,"name":"^GSPC"},{"open":2592.1101074219,"high":2597.0200195312,"low":2584.3500976562,"close":2590.6398925781,"volume":3815190000,"adjusted":2590.6398925781,"pbdate":20171107,"name":"^GSPC"},{"open":2588.7099609375,"high":2595.4699707031,"low":2585.0200195312,"close":2594.3798828125,"volume":3898450000,"adjusted":2594.3798828125,"pbdate":20171108,"name":"^GSPC"},{"open":2584.0,"high":2586.5,"low":2566.330078125,"close":2584.6201171875,"volume":3844100000,"adjusted":2584.6201171875,"pbdate":20171109,"name":"^GSPC"},{"open":2580.1799316406,"high":2583.8100585938,"low":2575.5700683594,"close":2582.3000488281,"volume":3489740000,"adjusted":2582.3000488281,"pbdate":20171110,"name":"^GSPC"},{"open":2576.5300292969,"high":2587.6599121094,"low":2574.4799804688,"close":2584.8400878906,"volume":3405200000,"adjusted":2584.8400878906,"pbdate":20171113,"name":"^GSPC"},{"open":2577.75,"high":2579.6599121094,"low":2566.5600585938,"close":2578.8701171875,"volume":3643580000,"adjusted":2578.8701171875,"pbdate":20171114,"name":"^GSPC"},{"open":2569.4499511719,"high":2572.8400878906,"low":2557.4499511719,"close":2564.6201171875,"volume":3586590000,"adjusted":2564.6201171875,"pbdate":20171115,"name":"^GSPC"},{"open":2572.9499511719,"high":2590.0900878906,"low":2572.9499511719,"close":2585.6398925781,"volume":3329730000,"adjusted":2585.6398925781,"pbdate":20171116,"name":"^GSPC"},{"open":2582.9399414062,"high":2583.9599609375,"low":2577.6201171875,"close":2578.8500976562,"volume":3309800000,"adjusted":2578.8500976562,"pbdate":20171117,"name":"^GSPC"},{"open":2579.4899902344,"high":2584.6398925781,"low":2578.2399902344,"close":2582.1398925781,"volume":3023940000,"adjusted":2582.1398925781,"pbdate":20171120,"name":"^GSPC"},{"open":2589.169921875,"high":2601.1899414062,"low":2589.169921875,"close":2599.0300292969,"volume":3351230000,"adjusted":2599.0300292969,"pbdate":20171121,"name":"^GSPC"},{"open":2600.3100585938,"high":2600.9399414062,"low":2595.2299804688,"close":2597.080078125,"volume":2764110000,"adjusted":2597.080078125,"pbdate":20171122,"name":"^GSPC"},{"open":2600.419921875,"high":2604.2099609375,"low":2600.419921875,"close":2602.419921875,"volume":1385890000,"adjusted":2602.419921875,"pbdate":20171124,"name":"^GSPC"},{"open":2602.6599121094,"high":2606.4099121094,"low":2598.8701171875,"close":2601.419921875,"volume":3017720000,"adjusted":2601.419921875,"pbdate":20171127,"name":"^GSPC"},{"open":2605.9399414062,"high":2627.6899414062,"low":2605.4399414062,"close":2627.0400390625,"volume":3493340000,"adjusted":2627.0400390625,"pbdate":20171128,"name":"^GSPC"},{"open":2627.8200683594,"high":2634.8898925781,"low":2620.3200683594,"close":2626.0700683594,"volume":4090630000,"adjusted":2626.0700683594,"pbdate":20171129,"name":"^GSPC"},{"open":2633.9299316406,"high":2657.7399902344,"low":2633.9299316406,"close":2647.580078125,"volume":4965700000,"adjusted":2647.580078125,"pbdate":20171130,"name":"^GSPC"},{"open":2645.1000976562,"high":2650.6201171875,"low":2605.5200195312,"close":2642.2199707031,"volume":3950930000,"adjusted":2642.2199707031,"pbdate":20171201,"name":"^GSPC"},{"open":2657.1899414062,"high":2665.1899414062,"low":2639.0300292969,"close":2639.4399414062,"volume":4025840000,"adjusted":2639.4399414062,"pbdate":20171204,"name":"^GSPC"},{"open":2639.7800292969,"high":2648.7199707031,"low":2627.7299804688,"close":2629.5700683594,"volume":3547570000,"adjusted":2629.5700683594,"pbdate":20171205,"name":"^GSPC"},{"open":2626.2399902344,"high":2634.4099121094,"low":2624.75,"close":2629.2700195312,"volume":3253080000,"adjusted":2629.2700195312,"pbdate":20171206,"name":"^GSPC"},{"open":2628.3798828125,"high":2640.9899902344,"low":2626.5300292969,"close":2636.9799804688,"volume":3297060000,"adjusted":2636.9799804688,"pbdate":20171207,"name":"^GSPC"},{"open":2646.2099609375,"high":2651.6499023438,"low":2644.1000976562,"close":2651.5,"volume":3126750000,"adjusted":2651.5,"pbdate":20171208,"name":"^GSPC"},{"open":2652.1899414062,"high":2660.330078125,"low":2651.4699707031,"close":2659.9899902344,"volume":3141480000,"adjusted":2659.9899902344,"pbdate":20171211,"name":"^GSPC"},{"open":2661.7299804688,"high":2669.7199707031,"low":2659.7800292969,"close":2664.1101074219,"volume":3568910000,"adjusted":2664.1101074219,"pbdate":20171212,"name":"^GSPC"},{"open":2667.5900878906,"high":2671.8798828125,"low":2662.8500976562,"close":2662.8500976562,"volume":3568360000,"adjusted":2662.8500976562,"pbdate":20171213,"name":"^GSPC"},{"open":2665.8701171875,"high":2668.0900878906,"low":2652.0100097656,"close":2652.0100097656,"volume":3442760000,"adjusted":2652.0100097656,"pbdate":20171214,"name":"^GSPC"},{"open":2660.6298828125,"high":2679.6298828125,"low":2659.1398925781,"close":2675.8100585938,"volume":5736910000,"adjusted":2675.8100585938,"pbdate":20171215,"name":"^GSPC"},{"open":2685.919921875,"high":2694.9699707031,"low":2685.919921875,"close":2690.1599121094,"volume":3727770000,"adjusted":2690.1599121094,"pbdate":20171218,"name":"^GSPC"},{"open":2692.7099609375,"high":2694.4399414062,"low":2680.7399902344,"close":2681.4699707031,"volume":3407680000,"adjusted":2681.4699707031,"pbdate":20171219,"name":"^GSPC"},{"open":2688.1799316406,"high":2691.0100097656,"low":2676.1101074219,"close":2679.25,"volume":3246230000,"adjusted":2679.25,"pbdate":20171220,"name":"^GSPC"},{"open":2683.0200195312,"high":2692.6398925781,"low":2682.3999023438,"close":2684.5700683594,"volume":3293130000,"adjusted":2684.5700683594,"pbdate":20171221,"name":"^GSPC"},{"open":2684.2199707031,"high":2685.3500976562,"low":2678.1298828125,"close":2683.3400878906,"volume":2401030000,"adjusted":2683.3400878906,"pbdate":20171222,"name":"^GSPC"},{"open":2679.0900878906,"high":2682.7399902344,"low":2677.9599609375,"close":2680.5,"volume":1970660000,"adjusted":2680.5,"pbdate":20171226,"name":"^GSPC"},{"open":2682.1000976562,"high":2685.6398925781,"low":2678.9099121094,"close":2682.6201171875,"volume":2202900000,"adjusted":2682.6201171875,"pbdate":20171227,"name":"^GSPC"},{"open":2686.1000976562,"high":2687.6599121094,"low":2682.6899414062,"close":2687.5400390625,"volume":2174890000,"adjusted":2687.5400390625,"pbdate":20171228,"name":"^GSPC"},{"open":2689.1499023438,"high":2692.1201171875,"low":2673.6101074219,"close":2673.6101074219,"volume":2447760000,"adjusted":2673.6101074219,"pbdate":20171229,"name":"^GSPC"},{"open":2683.7299804688,"high":2695.8898925781,"low":2682.3601074219,"close":2695.8100585938,"volume":3397430000,"adjusted":2695.8100585938,"pbdate":20180102,"name":"^GSPC"},{"open":2697.8500976562,"high":2714.3701171875,"low":2697.7700195312,"close":2713.0600585938,"volume":3544030000,"adjusted":2713.0600585938,"pbdate":20180103,"name":"^GSPC"},{"open":2719.3100585938,"high":2729.2900390625,"low":2719.0700683594,"close":2723.9899902344,"volume":3697340000,"adjusted":2723.9899902344,"pbdate":20180104,"name":"^GSPC"},{"open":2731.330078125,"high":2743.4499511719,"low":2727.919921875,"close":2743.1499023438,"volume":3239280000,"adjusted":2743.1499023438,"pbdate":20180105,"name":"^GSPC"},{"open":2742.669921875,"high":2748.5100097656,"low":2737.6000976562,"close":2747.7099609375,"volume":3246160000,"adjusted":2747.7099609375,"pbdate":20180108,"name":"^GSPC"},{"open":2751.1499023438,"high":2759.1398925781,"low":2747.8601074219,"close":2751.2900390625,"volume":3467460000,"adjusted":2751.2900390625,"pbdate":20180109,"name":"^GSPC"},{"open":2745.5500488281,"high":2750.8000488281,"low":2736.0600585938,"close":2748.2299804688,"volume":3579900000,"adjusted":2748.2299804688,"pbdate":20180110,"name":"^GSPC"},{"open":2752.9699707031,"high":2767.5600585938,"low":2752.7800292969,"close":2767.5600585938,"volume":3645690000,"adjusted":2767.5600585938,"pbdate":20180111,"name":"^GSPC"},{"open":2770.1799316406,"high":2787.8500976562,"low":2769.6398925781,"close":2786.2399902344,"volume":3587220000,"adjusted":2786.2399902344,"pbdate":20180112,"name":"^GSPC"},{"open":2798.9599609375,"high":2807.5400390625,"low":2768.6398925781,"close":2776.419921875,"volume":4362880000,"adjusted":2776.419921875,"pbdate":20180116,"name":"^GSPC"},{"open":2784.9899902344,"high":2807.0400390625,"low":2778.3798828125,"close":2802.5600585938,"volume":3790340000,"adjusted":2802.5600585938,"pbdate":20180117,"name":"^GSPC"},{"open":2802.3999023438,"high":2805.830078125,"low":2792.5600585938,"close":2798.0300292969,"volume":3703300000,"adjusted":2798.0300292969,"pbdate":20180118,"name":"^GSPC"},{"open":2802.6000976562,"high":2810.330078125,"low":2798.080078125,"close":2810.3000488281,"volume":3724230000,"adjusted":2810.3000488281,"pbdate":20180119,"name":"^GSPC"},{"open":2809.1599121094,"high":2833.0300292969,"low":2808.1201171875,"close":2832.9699707031,"volume":3489480000,"adjusted":2832.9699707031,"pbdate":20180122,"name":"^GSPC"},{"open":2835.0500488281,"high":2842.2399902344,"low":2830.5900878906,"close":2839.1298828125,"volume":3541140000,"adjusted":2839.1298828125,"pbdate":20180123,"name":"^GSPC"},{"open":2845.419921875,"high":2852.9699707031,"low":2824.8100585938,"close":2837.5400390625,"volume":4079270000,"adjusted":2837.5400390625,"pbdate":20180124,"name":"^GSPC"},{"open":2846.2399902344,"high":2848.5600585938,"low":2830.9399414062,"close":2839.25,"volume":3873100000,"adjusted":2839.25,"pbdate":20180125,"name":"^GSPC"},{"open":2847.4799804688,"high":2872.8701171875,"low":2846.1799316406,"close":2872.8701171875,"volume":3474680000,"adjusted":2872.8701171875,"pbdate":20180126,"name":"^GSPC"},{"open":2867.2299804688,"high":2870.6201171875,"low":2851.4799804688,"close":2853.5300292969,"volume":3587420000,"adjusted":2853.5300292969,"pbdate":20180129,"name":"^GSPC"},{"open":2832.7399902344,"high":2837.75,"low":2818.2700195312,"close":2822.4299316406,"volume":4012070000,"adjusted":2822.4299316406,"pbdate":20180130,"name":"^GSPC"},{"open":2832.4099121094,"high":2839.2600097656,"low":2813.0400390625,"close":2823.8100585938,"volume":4276270000,"adjusted":2823.8100585938,"pbdate":20180131,"name":"^GSPC"},{"open":2816.4499511719,"high":2835.9599609375,"low":2812.6999511719,"close":2821.9799804688,"volume":3977380000,"adjusted":2821.9799804688,"pbdate":20180201,"name":"^GSPC"},{"open":2808.919921875,"high":2808.919921875,"low":2759.9699707031,"close":2762.1298828125,"volume":4340220000,"adjusted":2762.1298828125,"pbdate":20180202,"name":"^GSPC"},{"open":2741.0600585938,"high":2763.3898925781,"low":2638.169921875,"close":2648.9399414062,"volume":5310840000,"adjusted":2648.9399414062,"pbdate":20180205,"name":"^GSPC"},{"open":2614.7800292969,"high":2701.0400390625,"low":2593.0700683594,"close":2695.1398925781,"volume":5917350000,"adjusted":2695.1398925781,"pbdate":20180206,"name":"^GSPC"},{"open":2690.9499511719,"high":2727.669921875,"low":2681.330078125,"close":2681.6599121094,"volume":4646300000,"adjusted":2681.6599121094,"pbdate":20180207,"name":"^GSPC"},{"open":2685.0100097656,"high":2685.2700195312,"low":2580.5600585938,"close":2581.0,"volume":5333840000,"adjusted":2581.0,"pbdate":20180208,"name":"^GSPC"},{"open":2601.7800292969,"high":2638.669921875,"low":2532.6899414062,"close":2619.5500488281,"volume":5690110000,"adjusted":2619.5500488281,"pbdate":20180209,"name":"^GSPC"},{"open":2636.75,"high":2672.6101074219,"low":2622.4499511719,"close":2656.0,"volume":4069220000,"adjusted":2656.0,"pbdate":20180212,"name":"^GSPC"},{"open":2646.2700195312,"high":2668.8400878906,"low":2637.080078125,"close":2662.9399414062,"volume":3503540000,"adjusted":2662.9399414062,"pbdate":20180213,"name":"^GSPC"},{"open":2651.2099609375,"high":2702.1000976562,"low":2648.8701171875,"close":2698.6298828125,"volume":4011940000,"adjusted":2698.6298828125,"pbdate":20180214,"name":"^GSPC"},{"open":2713.4599609375,"high":2731.5100097656,"low":2689.8200683594,"close":2731.1999511719,"volume":3696140000,"adjusted":2731.1999511719,"pbdate":20180215,"name":"^GSPC"},{"open":2727.1398925781,"high":2754.419921875,"low":2725.1101074219,"close":2732.2199707031,"volume":3646920000,"adjusted":2732.2199707031,"pbdate":20180216,"name":"^GSPC"},{"open":2722.9899902344,"high":2737.6000976562,"low":2706.7600097656,"close":2716.2600097656,"volume":3646920000,"adjusted":2716.2600097656,"pbdate":20180220,"name":"^GSPC"},{"open":2720.5300292969,"high":2747.75,"low":2701.2900390625,"close":2701.330078125,"volume":3789040000,"adjusted":2701.330078125,"pbdate":20180221,"name":"^GSPC"},{"open":2710.419921875,"high":2731.2600097656,"low":2697.7700195312,"close":2703.9599609375,"volume":3720620000,"adjusted":2703.9599609375,"pbdate":20180222,"name":"^GSPC"},{"open":2715.8000488281,"high":2747.7600097656,"low":2713.7399902344,"close":2747.3000488281,"volume":3200360000,"adjusted":2747.3000488281,"pbdate":20180223,"name":"^GSPC"},{"open":2757.3701171875,"high":2780.6398925781,"low":2753.7800292969,"close":2779.6000976562,"volume":3436590000,"adjusted":2779.6000976562,"pbdate":20180226,"name":"^GSPC"},{"open":2780.4499511719,"high":2789.1499023438,"low":2744.2199707031,"close":2744.2800292969,"volume":3752070000,"adjusted":2744.2800292969,"pbdate":20180227,"name":"^GSPC"},{"open":2753.7800292969,"high":2761.5200195312,"low":2713.5400390625,"close":2713.830078125,"volume":4244570000,"adjusted":2713.830078125,"pbdate":20180228,"name":"^GSPC"},{"open":2715.2199707031,"high":2730.8898925781,"low":2659.6499023438,"close":2677.669921875,"volume":4514490000,"adjusted":2677.669921875,"pbdate":20180301,"name":"^GSPC"},{"open":2658.8898925781,"high":2696.25,"low":2647.3200683594,"close":2691.25,"volume":3891250000,"adjusted":2691.25,"pbdate":20180302,"name":"^GSPC"},{"open":2681.0600585938,"high":2728.0900878906,"low":2675.75,"close":2720.9399414062,"volume":3733640000,"adjusted":2720.9399414062,"pbdate":20180305,"name":"^GSPC"},{"open":2730.1799316406,"high":2732.080078125,"low":2711.2600097656,"close":2728.1201171875,"volume":3389030000,"adjusted":2728.1201171875,"pbdate":20180306,"name":"^GSPC"},{"open":2710.1799316406,"high":2730.6000976562,"low":2701.7399902344,"close":2726.8000488281,"volume":3406690000,"adjusted":2726.8000488281,"pbdate":20180307,"name":"^GSPC"},{"open":2732.75,"high":2740.4499511719,"low":2722.6499023438,"close":2738.9699707031,"volume":3206040000,"adjusted":2738.9699707031,"pbdate":20180308,"name":"^GSPC"},{"open":2752.9099121094,"high":2786.5700683594,"low":2751.5400390625,"close":2786.5700683594,"volume":3376870000,"adjusted":2786.5700683594,"pbdate":20180309,"name":"^GSPC"},{"open":2790.5400390625,"high":2796.9799804688,"low":2779.2600097656,"close":2783.0200195312,"volume":3216960000,"adjusted":2783.0200195312,"pbdate":20180312,"name":"^GSPC"},{"open":2792.3100585938,"high":2801.8999023438,"low":2758.6799316406,"close":2765.3100585938,"volume":3324290000,"adjusted":2765.3100585938,"pbdate":20180313,"name":"^GSPC"},{"open":2774.0600585938,"high":2777.1101074219,"low":2744.3798828125,"close":2749.4799804688,"volume":3394630000,"adjusted":2749.4799804688,"pbdate":20180314,"name":"^GSPC"},{"open":2754.2700195312,"high":2763.0300292969,"low":2741.4699707031,"close":2747.330078125,"volume":3543710000,"adjusted":2747.330078125,"pbdate":20180315,"name":"^GSPC"},{"open":2750.5700683594,"high":2761.8500976562,"low":2749.9699707031,"close":2752.0100097656,"volume":5429140000,"adjusted":2752.0100097656,"pbdate":20180316,"name":"^GSPC"},{"open":2741.3798828125,"high":2741.3798828125,"low":2694.5900878906,"close":2712.919921875,"volume":3327460000,"adjusted":2712.919921875,"pbdate":20180319,"name":"^GSPC"},{"open":2715.0500488281,"high":2724.2199707031,"low":2710.0500488281,"close":2716.9399414062,"volume":3272590000,"adjusted":2716.9399414062,"pbdate":20180320,"name":"^GSPC"},{"open":2714.9899902344,"high":2739.1398925781,"low":2709.7900390625,"close":2711.9299316406,"volume":3434780000,"adjusted":2711.9299316406,"pbdate":20180321,"name":"^GSPC"},{"open":2691.3601074219,"high":2695.6799316406,"low":2641.5900878906,"close":2643.6899414062,"volume":3765460000,"adjusted":2643.6899414062,"pbdate":20180322,"name":"^GSPC"},{"open":2646.7099609375,"high":2657.669921875,"low":2585.8898925781,"close":2588.2600097656,"volume":3829380000,"adjusted":2588.2600097656,"pbdate":20180323,"name":"^GSPC"},{"open":2619.3500976562,"high":2661.3601074219,"low":2601.8100585938,"close":2658.5500488281,"volume":3538080000,"adjusted":2658.5500488281,"pbdate":20180326,"name":"^GSPC"},{"open":2667.5700683594,"high":2674.7800292969,"low":2596.1201171875,"close":2612.6201171875,"volume":3761320000,"adjusted":2612.6201171875,"pbdate":20180327,"name":"^GSPC"},{"open":2611.3000488281,"high":2632.6499023438,"low":2593.0600585938,"close":2605.0,"volume":3875720000,"adjusted":2605.0,"pbdate":20180328,"name":"^GSPC"},{"open":2614.4099121094,"high":2659.0700683594,"low":2609.7199707031,"close":2640.8701171875,"volume":3572360000,"adjusted":2640.8701171875,"pbdate":20180329,"name":"^GSPC"},{"open":2633.4499511719,"high":2638.3000488281,"low":2553.8000488281,"close":2581.8798828125,"volume":3635780000,"adjusted":2581.8798828125,"pbdate":20180402,"name":"^GSPC"},{"open":2592.169921875,"high":2619.1398925781,"low":2575.4899902344,"close":2614.4499511719,"volume":3395840000,"adjusted":2614.4499511719,"pbdate":20180403,"name":"^GSPC"},{"open":2584.0400390625,"high":2649.8601074219,"low":2573.6101074219,"close":2644.6899414062,"volume":3369230000,"adjusted":2644.6899414062,"pbdate":20180404,"name":"^GSPC"},{"open":2657.3601074219,"high":2672.080078125,"low":2649.580078125,"close":2662.8400878906,"volume":3230430000,"adjusted":2662.8400878906,"pbdate":20180405,"name":"^GSPC"},{"open":2645.8200683594,"high":2656.8798828125,"low":2586.2700195312,"close":2604.4699707031,"volume":3312390000,"adjusted":2604.4699707031,"pbdate":20180406,"name":"^GSPC"},{"open":2617.1799316406,"high":2653.5500488281,"low":2610.7900390625,"close":2613.1599121094,"volume":3076140000,"adjusted":2613.1599121094,"pbdate":20180409,"name":"^GSPC"},{"open":2638.4099121094,"high":2665.4499511719,"low":2635.7800292969,"close":2656.8701171875,"volume":3579130000,"adjusted":2656.8701171875,"pbdate":20180410,"name":"^GSPC"},{"open":2643.8898925781,"high":2661.4299316406,"low":2639.25,"close":2642.1899414062,"volume":3054520000,"adjusted":2642.1899414062,"pbdate":20180411,"name":"^GSPC"},{"open":2653.830078125,"high":2674.7199707031,"low":2653.830078125,"close":2663.9899902344,"volume":3045330000,"adjusted":2663.9899902344,"pbdate":20180412,"name":"^GSPC"},{"open":2676.8999023438,"high":2680.2600097656,"low":2645.0500488281,"close":2656.3000488281,"volume":2988540000,"adjusted":2656.3000488281,"pbdate":20180413,"name":"^GSPC"},{"open":2670.1000976562,"high":2686.4899902344,"low":2665.1599121094,"close":2677.8400878906,"volume":3020740000,"adjusted":2677.8400878906,"pbdate":20180416,"name":"^GSPC"},{"open":2692.7399902344,"high":2713.3400878906,"low":2692.0500488281,"close":2706.3898925781,"volume":3286190000,"adjusted":2706.3898925781,"pbdate":20180417,"name":"^GSPC"},{"open":2710.1101074219,"high":2717.4899902344,"low":2703.6298828125,"close":2708.6398925781,"volume":3412030000,"adjusted":2708.6398925781,"pbdate":20180418,"name":"^GSPC"},{"open":2701.1599121094,"high":2702.8400878906,"low":2681.8999023438,"close":2693.1298828125,"volume":3375120000,"adjusted":2693.1298828125,"pbdate":20180419,"name":"^GSPC"},{"open":2692.5600585938,"high":2693.9399414062,"low":2660.6101074219,"close":2670.1398925781,"volume":3428260000,"adjusted":2670.1398925781,"pbdate":20180420,"name":"^GSPC"},{"open":2675.3999023438,"high":2682.8601074219,"low":2657.9899902344,"close":2670.2900390625,"volume":3030390000,"adjusted":2670.2900390625,"pbdate":20180423,"name":"^GSPC"},{"open":2680.8000488281,"high":2683.5500488281,"low":2617.3200683594,"close":2634.5600585938,"volume":3716020000,"adjusted":2634.5600585938,"pbdate":20180424,"name":"^GSPC"},{"open":2634.919921875,"high":2645.3000488281,"low":2612.669921875,"close":2639.3999023438,"volume":3563680000,"adjusted":2639.3999023438,"pbdate":20180425,"name":"^GSPC"},{"open":2651.6499023438,"high":2676.4799804688,"low":2647.1599121094,"close":2666.9399414062,"volume":3690920000,"adjusted":2666.9399414062,"pbdate":20180426,"name":"^GSPC"},{"open":2675.4699707031,"high":2677.3500976562,"low":2659.0100097656,"close":2669.9099121094,"volume":3234510000,"adjusted":2669.9099121094,"pbdate":20180427,"name":"^GSPC"},{"open":2682.5100097656,"high":2682.8701171875,"low":2648.0400390625,"close":2648.0500488281,"volume":3749510000,"adjusted":2648.0500488281,"pbdate":20180430,"name":"^GSPC"},{"open":2642.9599609375,"high":2655.2700195312,"low":2625.4099121094,"close":2654.8000488281,"volume":3562820000,"adjusted":2654.8000488281,"pbdate":20180501,"name":"^GSPC"},{"open":2654.2399902344,"high":2660.8701171875,"low":2631.6999511719,"close":2635.669921875,"volume":4047020000,"adjusted":2635.669921875,"pbdate":20180502,"name":"^GSPC"},{"open":2628.080078125,"high":2637.1398925781,"low":2594.6201171875,"close":2629.7299804688,"volume":3867530000,"adjusted":2629.7299804688,"pbdate":20180503,"name":"^GSPC"},{"open":2621.4499511719,"high":2670.9299316406,"low":2615.3200683594,"close":2663.419921875,"volume":3335260000,"adjusted":2663.419921875,"pbdate":20180504,"name":"^GSPC"},{"open":2680.3400878906,"high":2683.3500976562,"low":2664.6999511719,"close":2672.6298828125,"volume":3266810000,"adjusted":2672.6298828125,"pbdate":20180507,"name":"^GSPC"},{"open":2670.2600097656,"high":2676.3400878906,"low":2655.1999511719,"close":2671.919921875,"volume":3745100000,"adjusted":2671.919921875,"pbdate":20180508,"name":"^GSPC"},{"open":2678.1201171875,"high":2701.2700195312,"low":2674.1398925781,"close":2697.7900390625,"volume":3913650000,"adjusted":2697.7900390625,"pbdate":20180509,"name":"^GSPC"},{"open":2705.0200195312,"high":2726.1101074219,"low":2704.5400390625,"close":2723.0700683594,"volume":3380640000,"adjusted":2723.0700683594,"pbdate":20180510,"name":"^GSPC"},{"open":2722.6999511719,"high":2732.8601074219,"low":2717.4499511719,"close":2727.7199707031,"volume":2874850000,"adjusted":2727.7199707031,"pbdate":20180511,"name":"^GSPC"},{"open":2738.4699707031,"high":2742.1000976562,"low":2725.4699707031,"close":2730.1298828125,"volume":2994360000,"adjusted":2730.1298828125,"pbdate":20180514,"name":"^GSPC"},{"open":2718.5900878906,"high":2718.5900878906,"low":2701.9099121094,"close":2711.4499511719,"volume":3291190000,"adjusted":2711.4499511719,"pbdate":20180515,"name":"^GSPC"},{"open":2712.6201171875,"high":2727.7600097656,"low":2712.169921875,"close":2722.4599609375,"volume":3248480000,"adjusted":2722.4599609375,"pbdate":20180516,"name":"^GSPC"},{"open":2719.7099609375,"high":2731.9599609375,"low":2711.3601074219,"close":2720.1298828125,"volume":3478150000,"adjusted":2720.1298828125,"pbdate":20180517,"name":"^GSPC"},{"open":2717.3500976562,"high":2719.5,"low":2709.1799316406,"close":2712.9699707031,"volume":3383270000,"adjusted":2712.9699707031,"pbdate":20180518,"name":"^GSPC"},{"open":2735.3898925781,"high":2739.1899414062,"low":2725.6999511719,"close":2733.0100097656,"volume":3053480000,"adjusted":2733.0100097656,"pbdate":20180521,"name":"^GSPC"},{"open":2738.3400878906,"high":2742.2399902344,"low":2721.8798828125,"close":2724.4399414062,"volume":3384140000,"adjusted":2724.4399414062,"pbdate":20180522,"name":"^GSPC"},{"open":2713.9799804688,"high":2733.330078125,"low":2709.5400390625,"close":2733.2900390625,"volume":3333160000,"adjusted":2733.2900390625,"pbdate":20180523,"name":"^GSPC"},{"open":2730.9399414062,"high":2731.9699707031,"low":2707.3798828125,"close":2727.7600097656,"volume":3285750000,"adjusted":2727.7600097656,"pbdate":20180524,"name":"^GSPC"},{"open":2723.6000976562,"high":2727.3601074219,"low":2714.9899902344,"close":2721.330078125,"volume":3015260000,"adjusted":2721.330078125,"pbdate":20180525,"name":"^GSPC"},{"open":2705.1101074219,"high":2710.669921875,"low":2676.8100585938,"close":2689.8601074219,"volume":3743310000,"adjusted":2689.8601074219,"pbdate":20180529,"name":"^GSPC"},{"open":2702.4299316406,"high":2729.3400878906,"low":2702.4299316406,"close":2724.0100097656,"volume":3566490000,"adjusted":2724.0100097656,"pbdate":20180530,"name":"^GSPC"},{"open":2720.9799804688,"high":2722.5,"low":2700.6799316406,"close":2705.2700195312,"volume":4241100000,"adjusted":2705.2700195312,"pbdate":20180531,"name":"^GSPC"},{"open":2718.6999511719,"high":2736.9299316406,"low":2718.6999511719,"close":2734.6201171875,"volume":3694310000,"adjusted":2734.6201171875,"pbdate":20180601,"name":"^GSPC"},{"open":2741.669921875,"high":2749.1599121094,"low":2740.5400390625,"close":2746.8701171875,"volume":3410090000,"adjusted":2746.8701171875,"pbdate":20180604,"name":"^GSPC"},{"open":2748.4599609375,"high":2752.6101074219,"low":2739.5100097656,"close":2748.8000488281,"volume":3523550000,"adjusted":2748.8000488281,"pbdate":20180605,"name":"^GSPC"},{"open":2753.25,"high":2772.3898925781,"low":2748.4599609375,"close":2772.3500976562,"volume":3662780000,"adjusted":2772.3500976562,"pbdate":20180606,"name":"^GSPC"},{"open":2774.8400878906,"high":2779.8999023438,"low":2760.1599121094,"close":2770.3701171875,"volume":3742080000,"adjusted":2770.3701171875,"pbdate":20180607,"name":"^GSPC"},{"open":2765.8400878906,"high":2779.3898925781,"low":2763.5900878906,"close":2779.0300292969,"volume":3138850000,"adjusted":2779.0300292969,"pbdate":20180608,"name":"^GSPC"},{"open":2780.1799316406,"high":2790.2099609375,"low":2780.169921875,"close":2782.0,"volume":3262130000,"adjusted":2782.0,"pbdate":20180611,"name":"^GSPC"},{"open":2785.6000976562,"high":2789.8000488281,"low":2778.7800292969,"close":2786.8500976562,"volume":3435700000,"adjusted":2786.8500976562,"pbdate":20180612,"name":"^GSPC"},{"open":2787.9399414062,"high":2791.4699707031,"low":2774.6499023438,"close":2775.6298828125,"volume":3820770000,"adjusted":2775.6298828125,"pbdate":20180613,"name":"^GSPC"},{"open":2783.2099609375,"high":2789.0600585938,"low":2776.5200195312,"close":2782.4899902344,"volume":3540930000,"adjusted":2782.4899902344,"pbdate":20180614,"name":"^GSPC"},{"open":2777.7800292969,"high":2782.8100585938,"low":2761.7299804688,"close":2779.6599121094,"volume":5451990000,"adjusted":2779.6599121094,"pbdate":20180615,"name":"^GSPC"},{"open":2765.7900390625,"high":2774.9899902344,"low":2757.1201171875,"close":2773.75,"volume":3316120000,"adjusted":2773.75,"pbdate":20180618,"name":"^GSPC"},{"open":2752.0100097656,"high":2765.0500488281,"low":2743.1899414062,"close":2762.5900878906,"volume":3671160000,"adjusted":2762.5900878906,"pbdate":20180619,"name":"^GSPC"},{"open":2769.7299804688,"high":2774.8601074219,"low":2763.9099121094,"close":2767.3200683594,"volume":3332140000,"adjusted":2767.3200683594,"pbdate":20180620,"name":"^GSPC"},{"open":2769.2800292969,"high":2769.2800292969,"low":2744.3898925781,"close":2749.7600097656,"volume":3336580000,"adjusted":2749.7600097656,"pbdate":20180621,"name":"^GSPC"},{"open":2760.7900390625,"high":2764.169921875,"low":2752.6799316406,"close":2754.8798828125,"volume":5468110000,"adjusted":2754.8798828125,"pbdate":20180622,"name":"^GSPC"},{"open":2742.9399414062,"high":2742.9399414062,"low":2698.669921875,"close":2717.0700683594,"volume":3663280000,"adjusted":2717.0700683594,"pbdate":20180625,"name":"^GSPC"},{"open":2722.1201171875,"high":2732.9099121094,"low":2715.6000976562,"close":2723.0600585938,"volume":3568900000,"adjusted":2723.0600585938,"pbdate":20180626,"name":"^GSPC"},{"open":2728.4499511719,"high":2746.0900878906,"low":2699.3798828125,"close":2699.6298828125,"volume":3803990000,"adjusted":2699.6298828125,"pbdate":20180627,"name":"^GSPC"},{"open":2698.6899414062,"high":2724.3400878906,"low":2691.9899902344,"close":2716.3100585938,"volume":3461100000,"adjusted":2716.3100585938,"pbdate":20180628,"name":"^GSPC"},{"open":2727.1298828125,"high":2743.2600097656,"low":2718.0300292969,"close":2718.3701171875,"volume":3586800000,"adjusted":2718.3701171875,"pbdate":20180629,"name":"^GSPC"},{"open":2704.9499511719,"high":2727.2600097656,"low":2698.9499511719,"close":2726.7099609375,"volume":3095040000,"adjusted":2726.7099609375,"pbdate":20180702,"name":"^GSPC"},{"open":2733.2700195312,"high":2736.580078125,"low":2711.1599121094,"close":2713.2199707031,"volume":1911460000,"adjusted":2713.2199707031,"pbdate":20180703,"name":"^GSPC"},{"open":2724.1899414062,"high":2737.830078125,"low":2716.0200195312,"close":2736.6101074219,"volume":2980160000,"adjusted":2736.6101074219,"pbdate":20180705,"name":"^GSPC"},{"open":2737.6799316406,"high":2764.4099121094,"low":2733.5200195312,"close":2759.8200683594,"volume":2590250000,"adjusted":2759.8200683594,"pbdate":20180706,"name":"^GSPC"},{"open":2775.6201171875,"high":2784.6499023438,"low":2770.7299804688,"close":2784.169921875,"volume":3070060000,"adjusted":2784.169921875,"pbdate":20180709,"name":"^GSPC"},{"open":2788.5600585938,"high":2795.580078125,"low":2786.2399902344,"close":2793.8400878906,"volume":3080140000,"adjusted":2793.8400878906,"pbdate":20180710,"name":"^GSPC"},{"open":2779.8200683594,"high":2785.9099121094,"low":2770.7700195312,"close":2774.0200195312,"volume":2986180000,"adjusted":2774.0200195312,"pbdate":20180711,"name":"^GSPC"},{"open":2783.1398925781,"high":2799.2199707031,"low":2781.5300292969,"close":2798.2900390625,"volume":2834230000,"adjusted":2798.2900390625,"pbdate":20180712,"name":"^GSPC"},{"open":2796.9299316406,"high":2804.5300292969,"low":2791.6899414062,"close":2801.3100585938,"volume":2619790000,"adjusted":2801.3100585938,"pbdate":20180713,"name":"^GSPC"},{"open":2797.3601074219,"high":2801.1899414062,"low":2793.3898925781,"close":2798.4299316406,"volume":2819860000,"adjusted":2798.4299316406,"pbdate":20180716,"name":"^GSPC"},{"open":2789.3400878906,"high":2814.1899414062,"low":2789.2399902344,"close":2809.5500488281,"volume":3064920000,"adjusted":2809.5500488281,"pbdate":20180717,"name":"^GSPC"},{"open":2811.3500976562,"high":2816.7600097656,"low":2805.8898925781,"close":2815.6201171875,"volume":3111560000,"adjusted":2815.6201171875,"pbdate":20180718,"name":"^GSPC"},{"open":2809.3701171875,"high":2812.0500488281,"low":2799.7700195312,"close":2804.4899902344,"volume":3278360000,"adjusted":2804.4899902344,"pbdate":20180719,"name":"^GSPC"},{"open":2804.5500488281,"high":2809.6999511719,"low":2800.0100097656,"close":2801.830078125,"volume":3243250000,"adjusted":2801.830078125,"pbdate":20180720,"name":"^GSPC"},{"open":2799.169921875,"high":2808.6101074219,"low":2795.1398925781,"close":2806.9799804688,"volume":2928490000,"adjusted":2806.9799804688,"pbdate":20180723,"name":"^GSPC"},{"open":2820.6799316406,"high":2829.9899902344,"low":2811.1201171875,"close":2820.3999023438,"volume":3430410000,"adjusted":2820.3999023438,"pbdate":20180724,"name":"^GSPC"},{"open":2817.7299804688,"high":2848.0300292969,"low":2817.7299804688,"close":2846.0700683594,"volume":3584400000,"adjusted":2846.0700683594,"pbdate":20180725,"name":"^GSPC"},{"open":2835.4899902344,"high":2845.5700683594,"low":2835.2600097656,"close":2837.4399414062,"volume":3667290000,"adjusted":2837.4399414062,"pbdate":20180726,"name":"^GSPC"},{"open":2842.3500976562,"high":2843.169921875,"low":2808.3400878906,"close":2818.8200683594,"volume":3434370000,"adjusted":2818.8200683594,"pbdate":20180727,"name":"^GSPC"},{"open":2819.0,"high":2821.7399902344,"low":2798.1101074219,"close":2802.6000976562,"volume":3261190000,"adjusted":2802.6000976562,"pbdate":20180730,"name":"^GSPC"},{"open":2809.7299804688,"high":2824.4599609375,"low":2808.0600585938,"close":2816.2900390625,"volume":3906890000,"adjusted":2816.2900390625,"pbdate":20180731,"name":"^GSPC"},{"open":2821.169921875,"high":2825.830078125,"low":2805.8500976562,"close":2813.3601074219,"volume":3501350000,"adjusted":2813.3601074219,"pbdate":20180801,"name":"^GSPC"},{"open":2800.4799804688,"high":2829.9099121094,"low":2796.3400878906,"close":2827.2199707031,"volume":3501380000,"adjusted":2827.2199707031,"pbdate":20180802,"name":"^GSPC"},{"open":2829.6201171875,"high":2840.3798828125,"low":2827.3701171875,"close":2840.3500976562,"volume":3043690000,"adjusted":2840.3500976562,"pbdate":20180803,"name":"^GSPC"},{"open":2840.2900390625,"high":2853.2900390625,"low":2835.9799804688,"close":2850.3999023438,"volume":2879020000,"adjusted":2850.3999023438,"pbdate":20180806,"name":"^GSPC"},{"open":2855.919921875,"high":2863.4299316406,"low":2855.919921875,"close":2858.4499511719,"volume":3185440000,"adjusted":2858.4499511719,"pbdate":20180807,"name":"^GSPC"},{"open":2856.7900390625,"high":2862.4399414062,"low":2853.0900878906,"close":2857.6999511719,"volume":2978070000,"adjusted":2857.6999511719,"pbdate":20180808,"name":"^GSPC"},{"open":2857.1899414062,"high":2862.4799804688,"low":2851.9799804688,"close":2853.580078125,"volume":3066180000,"adjusted":2853.580078125,"pbdate":20180809,"name":"^GSPC"},{"open":2838.8999023438,"high":2842.1999511719,"low":2825.8100585938,"close":2833.2800292969,"volume":3265590000,"adjusted":2833.2800292969,"pbdate":20180810,"name":"^GSPC"},{"open":2835.4599609375,"high":2843.3999023438,"low":2819.8798828125,"close":2821.9299316406,"volume":3173630000,"adjusted":2821.9299316406,"pbdate":20180813,"name":"^GSPC"},{"open":2827.8798828125,"high":2843.1101074219,"low":2826.580078125,"close":2839.9599609375,"volume":2986500000,"adjusted":2839.9599609375,"pbdate":20180814,"name":"^GSPC"},{"open":2827.9499511719,"high":2827.9499511719,"low":2802.4899902344,"close":2818.3701171875,"volume":3656680000,"adjusted":2818.3701171875,"pbdate":20180815,"name":"^GSPC"},{"open":2831.4399414062,"high":2850.4899902344,"low":2831.4399414062,"close":2840.6899414062,"volume":3232000000,"adjusted":2840.6899414062,"pbdate":20180816,"name":"^GSPC"},{"open":2838.3200683594,"high":2855.6298828125,"low":2833.7299804688,"close":2850.1298828125,"volume":3037640000,"adjusted":2850.1298828125,"pbdate":20180817,"name":"^GSPC"},{"open":2853.9299316406,"high":2859.7600097656,"low":2850.6201171875,"close":2857.0500488281,"volume":2757150000,"adjusted":2857.0500488281,"pbdate":20180820,"name":"^GSPC"},{"open":2861.5100097656,"high":2873.2299804688,"low":2861.3200683594,"close":2862.9599609375,"volume":3174010000,"adjusted":2862.9599609375,"pbdate":20180821,"name":"^GSPC"},{"open":2860.9899902344,"high":2867.5400390625,"low":2856.0500488281,"close":2861.8200683594,"volume":2701250000,"adjusted":2861.8200683594,"pbdate":20180822,"name":"^GSPC"},{"open":2860.2900390625,"high":2868.7800292969,"low":2854.0300292969,"close":2856.9799804688,"volume":2724450000,"adjusted":2856.9799804688,"pbdate":20180823,"name":"^GSPC"},{"open":2862.3500976562,"high":2876.1599121094,"low":2862.3500976562,"close":2874.6899414062,"volume":2603010000,"adjusted":2874.6899414062,"pbdate":20180824,"name":"^GSPC"},{"open":2884.6899414062,"high":2898.25,"low":2884.6899414062,"close":2896.7399902344,"volume":2865070000,"adjusted":2896.7399902344,"pbdate":20180827,"name":"^GSPC"},{"open":2901.4499511719,"high":2903.7700195312,"low":2893.5,"close":2897.5200195312,"volume":2687770000,"adjusted":2897.5200195312,"pbdate":20180828,"name":"^GSPC"},{"open":2900.6201171875,"high":2916.5,"low":2898.3999023438,"close":2914.0400390625,"volume":2805520000,"adjusted":2914.0400390625,"pbdate":20180829,"name":"^GSPC"},{"open":2908.9399414062,"high":2912.4599609375,"low":2895.2199707031,"close":2901.1298828125,"volume":2810450000,"adjusted":2901.1298828125,"pbdate":20180830,"name":"^GSPC"},{"open":2898.3701171875,"high":2906.3200683594,"low":2891.7299804688,"close":2901.5200195312,"volume":2887220000,"adjusted":2901.5200195312,"pbdate":20180831,"name":"^GSPC"},{"open":2896.9599609375,"high":2900.1799316406,"low":2885.1298828125,"close":2896.7199707031,"volume":3087420000,"adjusted":2896.7199707031,"pbdate":20180904,"name":"^GSPC"},{"open":2891.5900878906,"high":2894.2099609375,"low":2876.919921875,"close":2888.6000976562,"volume":3248780000,"adjusted":2888.6000976562,"pbdate":20180905,"name":"^GSPC"},{"open":2888.6398925781,"high":2892.0500488281,"low":2867.2900390625,"close":2878.0500488281,"volume":3144240000,"adjusted":2878.0500488281,"pbdate":20180906,"name":"^GSPC"},{"open":2868.2600097656,"high":2883.8100585938,"low":2864.1201171875,"close":2871.6799316406,"volume":2976580000,"adjusted":2871.6799316406,"pbdate":20180907,"name":"^GSPC"},{"open":2881.3898925781,"high":2886.9299316406,"low":2875.9399414062,"close":2877.1298828125,"volume":2751100000,"adjusted":2877.1298828125,"pbdate":20180910,"name":"^GSPC"},{"open":2871.5700683594,"high":2892.5200195312,"low":2866.7800292969,"close":2887.8898925781,"volume":2904500000,"adjusted":2887.8898925781,"pbdate":20180911,"name":"^GSPC"},{"open":2888.2900390625,"high":2894.6499023438,"low":2879.1999511719,"close":2888.919921875,"volume":3341280000,"adjusted":2888.919921875,"pbdate":20180912,"name":"^GSPC"},{"open":2896.8500976562,"high":2906.7600097656,"low":2896.3898925781,"close":2904.1799316406,"volume":3274090000,"adjusted":2904.1799316406,"pbdate":20180913,"name":"^GSPC"},{"open":2906.3798828125,"high":2908.3000488281,"low":2895.7700195312,"close":2904.9799804688,"volume":3179410000,"adjusted":2904.9799804688,"pbdate":20180914,"name":"^GSPC"},{"open":2903.830078125,"high":2904.6499023438,"low":2886.1599121094,"close":2888.8000488281,"volume":2967980000,"adjusted":2888.8000488281,"pbdate":20180917,"name":"^GSPC"},{"open":2890.7399902344,"high":2911.169921875,"low":2890.4299316406,"close":2904.3100585938,"volume":3091190000,"adjusted":2904.3100585938,"pbdate":20180918,"name":"^GSPC"},{"open":2906.6000976562,"high":2912.3601074219,"low":2903.8200683594,"close":2907.9499511719,"volume":3302460000,"adjusted":2907.9499511719,"pbdate":20180919,"name":"^GSPC"},{"open":2919.7299804688,"high":2934.8000488281,"low":2919.7299804688,"close":2930.75,"volume":3406520000,"adjusted":2930.75,"pbdate":20180920,"name":"^GSPC"},{"open":2936.7600097656,"high":2940.9099121094,"low":2927.1101074219,"close":2929.669921875,"volume":5652470000,"adjusted":2929.669921875,"pbdate":20180921,"name":"^GSPC"},{"open":2921.830078125,"high":2923.7900390625,"low":2912.6298828125,"close":2919.3701171875,"volume":3392030000,"adjusted":2919.3701171875,"pbdate":20180924,"name":"^GSPC"},{"open":2921.75,"high":2923.9499511719,"low":2913.6999511719,"close":2915.5600585938,"volume":3330880000,"adjusted":2915.5600585938,"pbdate":20180925,"name":"^GSPC"},{"open":2916.9799804688,"high":2931.1499023438,"low":2903.2800292969,"close":2905.9699707031,"volume":3417540000,"adjusted":2905.9699707031,"pbdate":20180926,"name":"^GSPC"},{"open":2911.6499023438,"high":2927.2199707031,"low":2909.2700195312,"close":2914.0,"volume":3101360000,"adjusted":2914.0,"pbdate":20180927,"name":"^GSPC"},{"open":2910.0300292969,"high":2920.5300292969,"low":2907.5,"close":2913.9799804688,"volume":3461680000,"adjusted":2913.9799804688,"pbdate":20180928,"name":"^GSPC"},{"open":2926.2900390625,"high":2937.0600585938,"low":2917.9099121094,"close":2924.5900878906,"volume":3375890000,"adjusted":2924.5900878906,"pbdate":20181001,"name":"^GSPC"},{"open":2923.8000488281,"high":2931.419921875,"low":2919.3701171875,"close":2923.4299316406,"volume":3432620000,"adjusted":2923.4299316406,"pbdate":20181002,"name":"^GSPC"},{"open":2931.6899414062,"high":2939.8601074219,"low":2921.3601074219,"close":2925.5100097656,"volume":3625510000,"adjusted":2925.5100097656,"pbdate":20181003,"name":"^GSPC"},{"open":2919.3500976562,"high":2919.7800292969,"low":2883.919921875,"close":2901.6101074219,"volume":3510370000,"adjusted":2901.6101074219,"pbdate":20181004,"name":"^GSPC"},{"open":2902.5400390625,"high":2909.6398925781,"low":2869.2900390625,"close":2885.5700683594,"volume":3340820000,"adjusted":2885.5700683594,"pbdate":20181005,"name":"^GSPC"},{"open":2877.5300292969,"high":2889.4499511719,"low":2862.080078125,"close":2884.4299316406,"volume":3381820000,"adjusted":2884.4299316406,"pbdate":20181008,"name":"^GSPC"},{"open":2882.5100097656,"high":2894.830078125,"low":2874.2700195312,"close":2880.3400878906,"volume":3531690000,"adjusted":2880.3400878906,"pbdate":20181009,"name":"^GSPC"},{"open":2873.8999023438,"high":2874.0200195312,"low":2784.8601074219,"close":2785.6799316406,"volume":4554260000,"adjusted":2785.6799316406,"pbdate":20181010,"name":"^GSPC"},{"open":2776.8701171875,"high":2795.1398925781,"low":2710.5100097656,"close":2728.3701171875,"volume":4914090000,"adjusted":2728.3701171875,"pbdate":20181011,"name":"^GSPC"},{"open":2770.5400390625,"high":2775.7700195312,"low":2729.4399414062,"close":2767.1298828125,"volume":4024010000,"adjusted":2767.1298828125,"pbdate":20181012,"name":"^GSPC"},{"open":2763.830078125,"high":2775.9899902344,"low":2749.0300292969,"close":2750.7900390625,"volume":3327160000,"adjusted":2750.7900390625,"pbdate":20181015,"name":"^GSPC"},{"open":2767.0500488281,"high":2813.4599609375,"low":2766.9099121094,"close":2809.919921875,"volume":3460260000,"adjusted":2809.919921875,"pbdate":20181016,"name":"^GSPC"},{"open":2811.669921875,"high":2816.9399414062,"low":2781.8100585938,"close":2809.2099609375,"volume":3347090000,"adjusted":2809.2099609375,"pbdate":20181017,"name":"^GSPC"},{"open":2802.0,"high":2806.0400390625,"low":2755.1799316406,"close":2768.7800292969,"volume":3639300000,"adjusted":2768.7800292969,"pbdate":20181018,"name":"^GSPC"},{"open":2775.6599121094,"high":2797.7700195312,"low":2760.2700195312,"close":2767.7800292969,"volume":3593940000,"adjusted":2767.7800292969,"pbdate":20181019,"name":"^GSPC"},{"open":2773.9399414062,"high":2778.9399414062,"low":2749.2199707031,"close":2755.8798828125,"volume":3331270000,"adjusted":2755.8798828125,"pbdate":20181022,"name":"^GSPC"},{"open":2721.0300292969,"high":2753.5900878906,"low":2691.4299316406,"close":2740.6899414062,"volume":4373710000,"adjusted":2740.6899414062,"pbdate":20181023,"name":"^GSPC"},{"open":2737.8701171875,"high":2742.5900878906,"low":2651.8898925781,"close":2656.1000976562,"volume":4738670000,"adjusted":2656.1000976562,"pbdate":20181024,"name":"^GSPC"},{"open":2674.8798828125,"high":2722.6999511719,"low":2667.8400878906,"close":2705.5700683594,"volume":4663930000,"adjusted":2705.5700683594,"pbdate":20181025,"name":"^GSPC"},{"open":2667.8601074219,"high":2692.3798828125,"low":2628.1599121094,"close":2658.6899414062,"volume":4804330000,"adjusted":2658.6899414062,"pbdate":20181026,"name":"^GSPC"},{"open":2682.6499023438,"high":2706.8500976562,"low":2603.5400390625,"close":2641.25,"volume":4701260000,"adjusted":2641.25,"pbdate":20181029,"name":"^GSPC"},{"open":2640.6799316406,"high":2685.4299316406,"low":2635.3400878906,"close":2682.6298828125,"volume":5125600000,"adjusted":2682.6298828125,"pbdate":20181030,"name":"^GSPC"},{"open":2705.6000976562,"high":2736.6899414062,"low":2705.6000976562,"close":2711.7399902344,"volume":5133380000,"adjusted":2711.7399902344,"pbdate":20181031,"name":"^GSPC"},{"open":2717.580078125,"high":2741.669921875,"low":2708.8500976562,"close":2740.3701171875,"volume":4730250000,"adjusted":2740.3701171875,"pbdate":20181101,"name":"^GSPC"},{"open":2745.4499511719,"high":2756.5500488281,"low":2700.4399414062,"close":2723.0600585938,"volume":4261230000,"adjusted":2723.0600585938,"pbdate":20181102,"name":"^GSPC"},{"open":2726.3701171875,"high":2744.2700195312,"low":2717.9399414062,"close":2738.3100585938,"volume":3650910000,"adjusted":2738.3100585938,"pbdate":20181105,"name":"^GSPC"},{"open":2738.3999023438,"high":2756.8200683594,"low":2737.080078125,"close":2755.4499511719,"volume":3543800000,"adjusted":2755.4499511719,"pbdate":20181106,"name":"^GSPC"},{"open":2774.1298828125,"high":2815.1499023438,"low":2774.1298828125,"close":2813.8898925781,"volume":3929080000,"adjusted":2813.8898925781,"pbdate":20181107,"name":"^GSPC"},{"open":2806.3798828125,"high":2814.75,"low":2794.9899902344,"close":2806.830078125,"volume":3673550000,"adjusted":2806.830078125,"pbdate":20181108,"name":"^GSPC"},{"open":2794.1000976562,"high":2794.1000976562,"low":2764.2399902344,"close":2781.0100097656,"volume":4029030000,"adjusted":2781.0100097656,"pbdate":20181109,"name":"^GSPC"},{"open":2773.9299316406,"high":2775.9899902344,"low":2722.0,"close":2726.2199707031,"volume":3701570000,"adjusted":2726.2199707031,"pbdate":20181112,"name":"^GSPC"},{"open":2730.0500488281,"high":2754.6000976562,"low":2714.9799804688,"close":2722.1799316406,"volume":4112820000,"adjusted":2722.1799316406,"pbdate":20181113,"name":"^GSPC"},{"open":2737.8999023438,"high":2746.8000488281,"low":2685.75,"close":2701.580078125,"volume":4449060000,"adjusted":2701.580078125,"pbdate":20181114,"name":"^GSPC"},{"open":2693.5200195312,"high":2735.3798828125,"low":2670.75,"close":2730.1999511719,"volume":4204960000,"adjusted":2730.1999511719,"pbdate":20181115,"name":"^GSPC"},{"open":2718.5400390625,"high":2746.75,"low":2712.1599121094,"close":2736.2700195312,"volume":3996970000,"adjusted":2736.2700195312,"pbdate":20181116,"name":"^GSPC"},{"open":2730.7399902344,"high":2733.1599121094,"low":2681.0900878906,"close":2690.7299804688,"volume":3806940000,"adjusted":2690.7299804688,"pbdate":20181119,"name":"^GSPC"},{"open":2654.6000976562,"high":2669.4399414062,"low":2631.5200195312,"close":2641.8898925781,"volume":4370820000,"adjusted":2641.8898925781,"pbdate":20181120,"name":"^GSPC"},{"open":2657.7399902344,"high":2670.7299804688,"low":2649.8200683594,"close":2649.9299316406,"volume":3237400000,"adjusted":2649.9299316406,"pbdate":20181121,"name":"^GSPC"},{"open":2633.3601074219,"high":2647.5500488281,"low":2631.0900878906,"close":2632.5600585938,"volume":1651680000,"adjusted":2632.5600585938,"pbdate":20181123,"name":"^GSPC"},{"open":2649.9699707031,"high":2674.3500976562,"low":2649.9699707031,"close":2673.4499511719,"volume":3523520000,"adjusted":2673.4499511719,"pbdate":20181126,"name":"^GSPC"},{"open":2663.75,"high":2682.5300292969,"low":2655.8898925781,"close":2682.169921875,"volume":3494380000,"adjusted":2682.169921875,"pbdate":20181127,"name":"^GSPC"},{"open":2691.4499511719,"high":2744.0,"low":2684.3798828125,"close":2743.7900390625,"volume":3984540000,"adjusted":2743.7900390625,"pbdate":20181128,"name":"^GSPC"},{"open":2736.9699707031,"high":2753.75,"low":2722.9399414062,"close":2737.8000488281,"volume":3599200000,"adjusted":2737.8000488281,"pbdate":20181129,"name":"^GSPC"},{"open":2737.7600097656,"high":2760.8798828125,"low":2732.7600097656,"close":2760.169921875,"volume":4668310000,"adjusted":2760.169921875,"pbdate":20181130,"name":"^GSPC"},{"open":2790.5,"high":2800.1799316406,"low":2773.3798828125,"close":2790.3701171875,"volume":4221580000,"adjusted":2790.3701171875,"pbdate":20181203,"name":"^GSPC"},{"open":2782.4299316406,"high":2785.9299316406,"low":2697.1799316406,"close":2700.0600585938,"volume":4515710000,"adjusted":2700.0600585938,"pbdate":20181204,"name":"^GSPC"},{"open":2663.5100097656,"high":2696.1499023438,"low":2621.5300292969,"close":2695.9499511719,"volume":5180430000,"adjusted":2695.9499511719,"pbdate":20181206,"name":"^GSPC"},{"open":2691.2600097656,"high":2708.5400390625,"low":2623.1398925781,"close":2633.080078125,"volume":4242240000,"adjusted":2633.080078125,"pbdate":20181207,"name":"^GSPC"},{"open":2630.8601074219,"high":2647.5100097656,"low":2583.2299804688,"close":2637.7199707031,"volume":4162880000,"adjusted":2637.7199707031,"pbdate":20181210,"name":"^GSPC"},{"open":2664.4399414062,"high":2674.3500976562,"low":2621.3000488281,"close":2636.7800292969,"volume":3963440000,"adjusted":2636.7800292969,"pbdate":20181211,"name":"^GSPC"},{"open":2658.2299804688,"high":2685.4399414062,"low":2650.2600097656,"close":2651.0700683594,"volume":4029300000,"adjusted":2651.0700683594,"pbdate":20181212,"name":"^GSPC"},{"open":2658.6999511719,"high":2670.1899414062,"low":2637.2700195312,"close":2650.5400390625,"volume":3978340000,"adjusted":2650.5400390625,"pbdate":20181213,"name":"^GSPC"},{"open":2629.6799316406,"high":2635.0700683594,"low":2593.8400878906,"close":2599.9499511719,"volume":4064370000,"adjusted":2599.9499511719,"pbdate":20181214,"name":"^GSPC"},{"open":2590.75,"high":2601.1298828125,"low":2530.5400390625,"close":2545.9399414062,"volume":4661420000,"adjusted":2545.9399414062,"pbdate":20181217,"name":"^GSPC"},{"open":2559.8999023438,"high":2573.9899902344,"low":2528.7099609375,"close":2546.1599121094,"volume":4519190000,"adjusted":2546.1599121094,"pbdate":20181218,"name":"^GSPC"},{"open":2547.0500488281,"high":2585.2900390625,"low":2488.9599609375,"close":2506.9599609375,"volume":5152830000,"adjusted":2506.9599609375,"pbdate":20181219,"name":"^GSPC"},{"open":2496.7700195312,"high":2509.6298828125,"low":2441.1799316406,"close":2467.419921875,"volume":5619780000,"adjusted":2467.419921875,"pbdate":20181220,"name":"^GSPC"},{"open":2465.3798828125,"high":2504.4099121094,"low":2408.5500488281,"close":2416.6201171875,"volume":7657890000,"adjusted":2416.6201171875,"pbdate":20181221,"name":"^GSPC"},{"open":2400.5600585938,"high":2410.3400878906,"low":2351.1000976562,"close":2351.1000976562,"volume":2613670000,"adjusted":2351.1000976562,"pbdate":20181224,"name":"^GSPC"},{"open":2363.1201171875,"high":2467.7600097656,"low":2346.580078125,"close":2467.6999511719,"volume":4249740000,"adjusted":2467.6999511719,"pbdate":20181226,"name":"^GSPC"},{"open":2442.5,"high":2489.1000976562,"low":2397.9399414062,"close":2488.830078125,"volume":4139010000,"adjusted":2488.830078125,"pbdate":20181227,"name":"^GSPC"},{"open":2498.7700195312,"high":2520.2700195312,"low":2472.8898925781,"close":2485.7399902344,"volume":3728440000,"adjusted":2485.7399902344,"pbdate":20181228,"name":"^GSPC"},{"open":2498.9399414062,"high":2509.2399902344,"low":2482.8200683594,"close":2506.8500976562,"volume":3461920000,"adjusted":2506.8500976562,"pbdate":20181231,"name":"^GSPC"},{"open":2476.9599609375,"high":2519.4899902344,"low":2467.4699707031,"close":2510.0300292969,"volume":3733160000,"adjusted":2510.0300292969,"pbdate":20190102,"name":"^GSPC"},{"open":2491.919921875,"high":2493.1398925781,"low":2443.9599609375,"close":2447.8898925781,"volume":3858830000,"adjusted":2447.8898925781,"pbdate":20190103,"name":"^GSPC"},{"open":2474.330078125,"high":2538.0700683594,"low":2474.330078125,"close":2531.9399414062,"volume":4234140000,"adjusted":2531.9399414062,"pbdate":20190104,"name":"^GSPC"},{"open":2535.6101074219,"high":2566.1599121094,"low":2524.5600585938,"close":2549.6899414062,"volume":4133120000,"adjusted":2549.6899414062,"pbdate":20190107,"name":"^GSPC"},{"open":2568.1101074219,"high":2579.8200683594,"low":2547.5600585938,"close":2574.4099121094,"volume":4120060000,"adjusted":2574.4099121094,"pbdate":20190108,"name":"^GSPC"},{"open":2580.0,"high":2595.3200683594,"low":2568.8898925781,"close":2584.9599609375,"volume":4088740000,"adjusted":2584.9599609375,"pbdate":20190109,"name":"^GSPC"},{"open":2573.5100097656,"high":2597.8200683594,"low":2562.0200195312,"close":2596.6398925781,"volume":3721300000,"adjusted":2596.6398925781,"pbdate":20190110,"name":"^GSPC"},{"open":2588.1101074219,"high":2596.2700195312,"low":2577.3999023438,"close":2596.2600097656,"volume":3447460000,"adjusted":2596.2600097656,"pbdate":20190111,"name":"^GSPC"},{"open":2580.3100585938,"high":2589.3200683594,"low":2570.4099121094,"close":2582.6101074219,"volume":3689370000,"adjusted":2582.6101074219,"pbdate":20190114,"name":"^GSPC"},{"open":2585.1000976562,"high":2613.080078125,"low":2585.1000976562,"close":2610.3000488281,"volume":3601180000,"adjusted":2610.3000488281,"pbdate":20190115,"name":"^GSPC"},{"open":2614.75,"high":2625.7600097656,"low":2612.6799316406,"close":2616.1000976562,"volume":3882180000,"adjusted":2616.1000976562,"pbdate":20190116,"name":"^GSPC"},{"open":2609.2800292969,"high":2645.0600585938,"low":2606.3601074219,"close":2635.9599609375,"volume":3802410000,"adjusted":2635.9599609375,"pbdate":20190117,"name":"^GSPC"},{"open":2651.2700195312,"high":2675.4699707031,"low":2647.580078125,"close":2670.7099609375,"volume":4009010000,"adjusted":2670.7099609375,"pbdate":20190118,"name":"^GSPC"},{"open":2657.8798828125,"high":2657.8798828125,"low":2617.2700195312,"close":2632.8999023438,"volume":3923950000,"adjusted":2632.8999023438,"pbdate":20190122,"name":"^GSPC"},{"open":2643.4799804688,"high":2653.1899414062,"low":2612.8601074219,"close":2638.6999511719,"volume":3358770000,"adjusted":2638.6999511719,"pbdate":20190123,"name":"^GSPC"},{"open":2638.8400878906,"high":2647.1999511719,"low":2627.0100097656,"close":2642.330078125,"volume":3449230000,"adjusted":2642.330078125,"pbdate":20190124,"name":"^GSPC"},{"open":2657.4399414062,"high":2672.3798828125,"low":2657.330078125,"close":2664.7600097656,"volume":3821000000,"adjusted":2664.7600097656,"pbdate":20190125,"name":"^GSPC"},{"open":2644.9699707031,"high":2644.9699707031,"low":2624.0600585938,"close":2643.8500976562,"volume":3630820000,"adjusted":2643.8500976562,"pbdate":20190128,"name":"^GSPC"},{"open":2644.8898925781,"high":2650.9299316406,"low":2631.0500488281,"close":2640.0,"volume":3518070000,"adjusted":2640.0,"pbdate":20190129,"name":"^GSPC"},{"open":2653.6201171875,"high":2690.4399414062,"low":2648.3400878906,"close":2681.0500488281,"volume":3883270000,"adjusted":2681.0500488281,"pbdate":20190130,"name":"^GSPC"},{"open":2685.4899902344,"high":2708.9499511719,"low":2678.6499023438,"close":2704.1000976562,"volume":4953800000,"adjusted":2704.1000976562,"pbdate":20190131,"name":"^GSPC"},{"open":2702.3200683594,"high":2716.6599121094,"low":2696.8798828125,"close":2706.5300292969,"volume":3782490000,"adjusted":2706.5300292969,"pbdate":20190201,"name":"^GSPC"},{"open":2706.4899902344,"high":2724.9899902344,"low":2698.75,"close":2724.8701171875,"volume":3369450000,"adjusted":2724.8701171875,"pbdate":20190204,"name":"^GSPC"},{"open":2728.3400878906,"high":2738.9799804688,"low":2724.0300292969,"close":2737.6999511719,"volume":3597620000,"adjusted":2737.6999511719,"pbdate":20190205,"name":"^GSPC"},{"open":2735.0500488281,"high":2738.080078125,"low":2724.1499023438,"close":2731.6101074219,"volume":3486590000,"adjusted":2731.6101074219,"pbdate":20190206,"name":"^GSPC"},{"open":2717.5300292969,"high":2719.3200683594,"low":2687.2600097656,"close":2706.0500488281,"volume":4114040000,"adjusted":2706.0500488281,"pbdate":20190207,"name":"^GSPC"},{"open":2692.3601074219,"high":2708.0700683594,"low":2681.830078125,"close":2707.8798828125,"volume":3649510000,"adjusted":2707.8798828125,"pbdate":20190208,"name":"^GSPC"},{"open":2712.3999023438,"high":2718.0500488281,"low":2703.7900390625,"close":2709.8000488281,"volume":3395330000,"adjusted":2709.8000488281,"pbdate":20190211,"name":"^GSPC"},{"open":2722.6101074219,"high":2748.1899414062,"low":2722.6101074219,"close":2744.7299804688,"volume":3843020000,"adjusted":2744.7299804688,"pbdate":20190212,"name":"^GSPC"},{"open":2750.3000488281,"high":2761.8500976562,"low":2748.6298828125,"close":2753.0300292969,"volume":3684910000,"adjusted":2753.0300292969,"pbdate":20190213,"name":"^GSPC"},{"open":2743.5,"high":2757.8999023438,"low":2731.2299804688,"close":2745.7299804688,"volume":3845390000,"adjusted":2745.7299804688,"pbdate":20190214,"name":"^GSPC"},{"open":2760.2399902344,"high":2775.6599121094,"low":2760.2399902344,"close":2775.6000976562,"volume":3648680000,"adjusted":2775.6000976562,"pbdate":20190215,"name":"^GSPC"},{"open":2769.2800292969,"high":2787.330078125,"low":2767.2900390625,"close":2779.7600097656,"volume":3535270000,"adjusted":2779.7600097656,"pbdate":20190219,"name":"^GSPC"},{"open":2779.0500488281,"high":2789.8798828125,"low":2774.0600585938,"close":2784.6999511719,"volume":3904830000,"adjusted":2784.6999511719,"pbdate":20190220,"name":"^GSPC"},{"open":2780.2399902344,"high":2781.580078125,"low":2764.5500488281,"close":2774.8798828125,"volume":3598260000,"adjusted":2774.8798828125,"pbdate":20190221,"name":"^GSPC"},{"open":2780.669921875,"high":2794.1999511719,"low":2779.1101074219,"close":2792.669921875,"volume":3429350000,"adjusted":2792.669921875,"pbdate":20190222,"name":"^GSPC"},{"open":2804.3500976562,"high":2813.4899902344,"low":2794.9899902344,"close":2796.1101074219,"volume":3860260000,"adjusted":2796.1101074219,"pbdate":20190225,"name":"^GSPC"},{"open":2792.3601074219,"high":2803.1201171875,"low":2789.4699707031,"close":2793.8999023438,"volume":3676200000,"adjusted":2793.8999023438,"pbdate":20190226,"name":"^GSPC"},{"open":2787.5,"high":2795.7600097656,"low":2775.1298828125,"close":2792.3798828125,"volume":3771790000,"adjusted":2792.3798828125,"pbdate":20190227,"name":"^GSPC"},{"open":2788.1101074219,"high":2793.7299804688,"low":2782.5100097656,"close":2784.4899902344,"volume":4445780000,"adjusted":2784.4899902344,"pbdate":20190228,"name":"^GSPC"},{"open":2798.2199707031,"high":2808.0200195312,"low":2787.3798828125,"close":2803.6899414062,"volume":3994950000,"adjusted":2803.6899414062,"pbdate":20190301,"name":"^GSPC"},{"open":2814.3701171875,"high":2816.8798828125,"low":2767.6599121094,"close":2792.8100585938,"volume":3949730000,"adjusted":2792.8100585938,"pbdate":20190304,"name":"^GSPC"},{"open":2794.4099121094,"high":2796.4399414062,"low":2782.9699707031,"close":2789.6499023438,"volume":3631380000,"adjusted":2789.6499023438,"pbdate":20190305,"name":"^GSPC"},{"open":2790.2700195312,"high":2790.2700195312,"low":2768.6899414062,"close":2771.4499511719,"volume":3800180000,"adjusted":2771.4499511719,"pbdate":20190306,"name":"^GSPC"},{"open":2766.5300292969,"high":2767.25,"low":2739.0900878906,"close":2748.9299316406,"volume":3932150000,"adjusted":2748.9299316406,"pbdate":20190307,"name":"^GSPC"},{"open":2730.7900390625,"high":2744.1298828125,"low":2722.2700195312,"close":2743.0700683594,"volume":3424300000,"adjusted":2743.0700683594,"pbdate":20190308,"name":"^GSPC"},{"open":2747.6101074219,"high":2784.0,"low":2747.6101074219,"close":2783.3000488281,"volume":3764850000,"adjusted":2783.3000488281,"pbdate":20190311,"name":"^GSPC"},{"open":2787.3400878906,"high":2798.3200683594,"low":2786.7299804688,"close":2791.5200195312,"volume":3432340000,"adjusted":2791.5200195312,"pbdate":20190312,"name":"^GSPC"},{"open":2799.7800292969,"high":2821.2399902344,"low":2799.7800292969,"close":2810.919921875,"volume":3782250000,"adjusted":2810.919921875,"pbdate":20190313,"name":"^GSPC"},{"open":2810.3798828125,"high":2815.0,"low":2803.4599609375,"close":2808.4799804688,"volume":3505670000,"adjusted":2808.4799804688,"pbdate":20190314,"name":"^GSPC"},{"open":2810.7900390625,"high":2830.7299804688,"low":2810.7900390625,"close":2822.4799804688,"volume":5969780000,"adjusted":2822.4799804688,"pbdate":20190315,"name":"^GSPC"},{"open":2822.6101074219,"high":2835.4099121094,"low":2821.9899902344,"close":2832.9399414062,"volume":3620770000,"adjusted":2832.9399414062,"pbdate":20190318,"name":"^GSPC"},{"open":2840.7600097656,"high":2852.419921875,"low":2823.2700195312,"close":2832.5700683594,"volume":3650740000,"adjusted":2832.5700683594,"pbdate":20190319,"name":"^GSPC"},{"open":2831.3400878906,"high":2843.5400390625,"low":2812.4299316406,"close":2824.2299804688,"volume":3779160000,"adjusted":2824.2299804688,"pbdate":20190320,"name":"^GSPC"},{"open":2819.7199707031,"high":2860.3100585938,"low":2817.3798828125,"close":2854.8798828125,"volume":3612620000,"adjusted":2854.8798828125,"pbdate":20190321,"name":"^GSPC"},{"open":2844.5200195312,"high":2846.1599121094,"low":2800.4699707031,"close":2800.7099609375,"volume":4253730000,"adjusted":2800.7099609375,"pbdate":20190322,"name":"^GSPC"},{"open":2796.0100097656,"high":2809.7900390625,"low":2785.0200195312,"close":2798.3601074219,"volume":3406110000,"adjusted":2798.3601074219,"pbdate":20190325,"name":"^GSPC"},{"open":2812.6599121094,"high":2829.8701171875,"low":2803.9899902344,"close":2818.4599609375,"volume":3288570000,"adjusted":2818.4599609375,"pbdate":20190326,"name":"^GSPC"},{"open":2819.7199707031,"high":2825.5600585938,"low":2787.7199707031,"close":2805.3701171875,"volume":3422400000,"adjusted":2805.3701171875,"pbdate":20190327,"name":"^GSPC"},{"open":2809.3999023438,"high":2819.7099609375,"low":2798.7700195312,"close":2815.4399414062,"volume":3185460000,"adjusted":2815.4399414062,"pbdate":20190328,"name":"^GSPC"},{"open":2828.2700195312,"high":2836.0300292969,"low":2819.2299804688,"close":2834.3999023438,"volume":3752520000,"adjusted":2834.3999023438,"pbdate":20190329,"name":"^GSPC"},{"open":2848.6298828125,"high":2869.3999023438,"low":2848.6298828125,"close":2867.1899414062,"volume":3560090000,"adjusted":2867.1899414062,"pbdate":20190401,"name":"^GSPC"},{"open":2868.2399902344,"high":2872.8999023438,"low":2858.75,"close":2867.2399902344,"volume":3267210000,"adjusted":2867.2399902344,"pbdate":20190402,"name":"^GSPC"},{"open":2876.0900878906,"high":2885.25,"low":2865.169921875,"close":2873.3999023438,"volume":3570000000,"adjusted":2873.3999023438,"pbdate":20190403,"name":"^GSPC"},{"open":2873.9899902344,"high":2881.2800292969,"low":2867.1398925781,"close":2879.3898925781,"volume":3038740000,"adjusted":2879.3898925781,"pbdate":20190404,"name":"^GSPC"},{"open":2884.1599121094,"high":2893.2399902344,"low":2882.9899902344,"close":2892.7399902344,"volume":3155970000,"adjusted":2892.7399902344,"pbdate":20190405,"name":"^GSPC"},{"open":2888.4599609375,"high":2895.9499511719,"low":2880.7800292969,"close":2895.7700195312,"volume":3056460000,"adjusted":2895.7700195312,"pbdate":20190408,"name":"^GSPC"},{"open":2886.580078125,"high":2886.8798828125,"low":2873.330078125,"close":2878.1999511719,"volume":3032480000,"adjusted":2878.1999511719,"pbdate":20190409,"name":"^GSPC"},{"open":2881.3701171875,"high":2889.7099609375,"low":2879.1298828125,"close":2888.2099609375,"volume":3092230000,"adjusted":2888.2099609375,"pbdate":20190410,"name":"^GSPC"},{"open":2891.919921875,"high":2893.419921875,"low":2881.9899902344,"close":2888.3200683594,"volume":2970650000,"adjusted":2888.3200683594,"pbdate":20190411,"name":"^GSPC"},{"open":2900.8601074219,"high":2910.5400390625,"low":2898.3701171875,"close":2907.4099121094,"volume":3726050000,"adjusted":2907.4099121094,"pbdate":20190412,"name":"^GSPC"},{"open":2908.3200683594,"high":2909.6000976562,"low":2896.4799804688,"close":2905.580078125,"volume":3114530000,"adjusted":2905.580078125,"pbdate":20190415,"name":"^GSPC"},{"open":2912.2600097656,"high":2916.0600585938,"low":2900.7099609375,"close":2907.0600585938,"volume":3403120000,"adjusted":2907.0600585938,"pbdate":20190416,"name":"^GSPC"},{"open":2916.0400390625,"high":2918.0,"low":2895.4499511719,"close":2900.4499511719,"volume":3648100000,"adjusted":2900.4499511719,"pbdate":20190417,"name":"^GSPC"},{"open":2904.8100585938,"high":2908.3999023438,"low":2891.8999023438,"close":2905.0300292969,"volume":3507100000,"adjusted":2905.0300292969,"pbdate":20190418,"name":"^GSPC"},{"open":2898.7800292969,"high":2909.5100097656,"low":2896.3500976562,"close":2907.9699707031,"volume":3010130000,"adjusted":2907.9699707031,"pbdate":20190422,"name":"^GSPC"},{"open":2909.9899902344,"high":2936.3100585938,"low":2908.5300292969,"close":2933.6799316406,"volume":3674480000,"adjusted":2933.6799316406,"pbdate":20190423,"name":"^GSPC"},{"open":2934.0,"high":2936.830078125,"low":2926.0500488281,"close":2927.25,"volume":3468480000,"adjusted":2927.25,"pbdate":20190424,"name":"^GSPC"},{"open":2928.9899902344,"high":2933.1000976562,"low":2912.8400878906,"close":2926.169921875,"volume":3440010000,"adjusted":2926.169921875,"pbdate":20190425,"name":"^GSPC"},{"open":2925.8100585938,"high":2939.8798828125,"low":2917.5600585938,"close":2939.8798828125,"volume":3264390000,"adjusted":2939.8798828125,"pbdate":20190426,"name":"^GSPC"},{"open":2940.580078125,"high":2949.5200195312,"low":2939.3500976562,"close":2943.0300292969,"volume":3150390000,"adjusted":2943.0300292969,"pbdate":20190429,"name":"^GSPC"},{"open":2937.1398925781,"high":2948.2199707031,"low":2924.1101074219,"close":2945.830078125,"volume":3939760000,"adjusted":2945.830078125,"pbdate":20190430,"name":"^GSPC"},{"open":2952.330078125,"high":2954.1298828125,"low":2923.3601074219,"close":2923.7299804688,"volume":3669330000,"adjusted":2923.7299804688,"pbdate":20190501,"name":"^GSPC"},{"open":2922.1599121094,"high":2931.6799316406,"low":2900.5,"close":2917.5200195312,"volume":3802290000,"adjusted":2917.5200195312,"pbdate":20190502,"name":"^GSPC"},{"open":2929.2099609375,"high":2947.8500976562,"low":2929.2099609375,"close":2945.6398925781,"volume":3357180000,"adjusted":2945.6398925781,"pbdate":20190503,"name":"^GSPC"},{"open":2908.8898925781,"high":2937.3200683594,"low":2898.2099609375,"close":2932.4699707031,"volume":3203260000,"adjusted":2932.4699707031,"pbdate":20190506,"name":"^GSPC"},{"open":2913.0300292969,"high":2913.0300292969,"low":2862.6000976562,"close":2884.0500488281,"volume":3793060000,"adjusted":2884.0500488281,"pbdate":20190507,"name":"^GSPC"},{"open":2879.6101074219,"high":2897.9599609375,"low":2873.2800292969,"close":2879.419921875,"volume":3543110000,"adjusted":2879.419921875,"pbdate":20190508,"name":"^GSPC"},{"open":2859.8400878906,"high":2875.9699707031,"low":2836.3999023438,"close":2870.7199707031,"volume":3659050000,"adjusted":2870.7199707031,"pbdate":20190509,"name":"^GSPC"},{"open":2863.1000976562,"high":2891.3100585938,"low":2825.3898925781,"close":2881.3999023438,"volume":3566780000,"adjusted":2881.3999023438,"pbdate":20190510,"name":"^GSPC"},{"open":2840.1899414062,"high":2840.1899414062,"low":2801.4299316406,"close":2811.8701171875,"volume":3900270000,"adjusted":2811.8701171875,"pbdate":20190513,"name":"^GSPC"},{"open":2820.1201171875,"high":2852.5400390625,"low":2820.1201171875,"close":2834.4099121094,"volume":3354860000,"adjusted":2834.4099121094,"pbdate":20190514,"name":"^GSPC"},{"open":2820.3798828125,"high":2858.6799316406,"low":2815.080078125,"close":2850.9599609375,"volume":3140900000,"adjusted":2850.9599609375,"pbdate":20190515,"name":"^GSPC"},{"open":2855.8000488281,"high":2892.1499023438,"low":2855.8000488281,"close":2876.3200683594,"volume":3338470000,"adjusted":2876.3200683594,"pbdate":20190516,"name":"^GSPC"},{"open":2858.6000976562,"high":2885.4799804688,"low":2854.2299804688,"close":2859.5300292969,"volume":3316040000,"adjusted":2859.5300292969,"pbdate":20190517,"name":"^GSPC"},{"open":2841.9399414062,"high":2853.8601074219,"low":2831.2900390625,"close":2840.2299804688,"volume":3293750000,"adjusted":2840.2299804688,"pbdate":20190520,"name":"^GSPC"},{"open":2854.0200195312,"high":2868.8798828125,"low":2854.0200195312,"close":2864.3601074219,"volume":3223050000,"adjusted":2864.3601074219,"pbdate":20190521,"name":"^GSPC"},{"open":2856.0600585938,"high":2865.4699707031,"low":2851.1101074219,"close":2856.2700195312,"volume":3194000000,"adjusted":2856.2700195312,"pbdate":20190522,"name":"^GSPC"},{"open":2836.6999511719,"high":2836.6999511719,"low":2805.4899902344,"close":2822.2399902344,"volume":3899320000,"adjusted":2822.2399902344,"pbdate":20190523,"name":"^GSPC"},{"open":2832.4099121094,"high":2841.3601074219,"low":2820.1899414062,"close":2826.0600585938,"volume":2889230000,"adjusted":2826.0600585938,"pbdate":20190524,"name":"^GSPC"},{"open":2830.0300292969,"high":2840.5100097656,"low":2801.580078125,"close":2802.3898925781,"volume":4146980000,"adjusted":2802.3898925781,"pbdate":20190528,"name":"^GSPC"},{"open":2790.25,"high":2792.0300292969,"low":2766.0600585938,"close":2783.0200195312,"volume":3701110000,"adjusted":2783.0200195312,"pbdate":20190529,"name":"^GSPC"},{"open":2786.9399414062,"high":2799.0,"low":2776.7399902344,"close":2788.8601074219,"volume":3276030000,"adjusted":2788.8601074219,"pbdate":20190530,"name":"^GSPC"},{"open":2766.1499023438,"high":2768.9799804688,"low":2750.5200195312,"close":2752.0600585938,"volume":3982670000,"adjusted":2752.0600585938,"pbdate":20190531,"name":"^GSPC"},{"open":2751.5300292969,"high":2763.0700683594,"low":2728.8100585938,"close":2744.4499511719,"volume":3952360000,"adjusted":2744.4499511719,"pbdate":20190603,"name":"^GSPC"},{"open":2762.6398925781,"high":2804.4899902344,"low":2762.6398925781,"close":2803.2700195312,"volume":3814130000,"adjusted":2803.2700195312,"pbdate":20190604,"name":"^GSPC"},{"open":2818.0900878906,"high":2827.2800292969,"low":2800.919921875,"close":2826.1499023438,"volume":3570760000,"adjusted":2826.1499023438,"pbdate":20190605,"name":"^GSPC"},{"open":2828.5100097656,"high":2852.1000976562,"low":2822.4499511719,"close":2843.4899902344,"volume":3445140000,"adjusted":2843.4899902344,"pbdate":20190606,"name":"^GSPC"},{"open":2852.8701171875,"high":2884.9699707031,"low":2852.8701171875,"close":2873.3400878906,"volume":3244380000,"adjusted":2873.3400878906,"pbdate":20190607,"name":"^GSPC"},{"open":2885.830078125,"high":2904.7700195312,"low":2885.5100097656,"close":2886.7299804688,"volume":3209890000,"adjusted":2886.7299804688,"pbdate":20190610,"name":"^GSPC"},{"open":2903.2700195312,"high":2910.6101074219,"low":2878.5300292969,"close":2885.7199707031,"volume":3551000000,"adjusted":2885.7199707031,"pbdate":20190611,"name":"^GSPC"},{"open":2882.7299804688,"high":2888.5700683594,"low":2874.6799316406,"close":2879.8400878906,"volume":3039870000,"adjusted":2879.8400878906,"pbdate":20190612,"name":"^GSPC"},{"open":2886.2399902344,"high":2895.2399902344,"low":2881.9899902344,"close":2891.6398925781,"volume":3100640000,"adjusted":2891.6398925781,"pbdate":20190613,"name":"^GSPC"},{"open":2886.8200683594,"high":2894.4499511719,"low":2879.6201171875,"close":2886.9799804688,"volume":2992810000,"adjusted":2886.9799804688,"pbdate":20190614,"name":"^GSPC"},{"open":2889.75,"high":2897.2700195312,"low":2887.3000488281,"close":2889.669921875,"volume":2828400000,"adjusted":2889.669921875,"pbdate":20190617,"name":"^GSPC"},{"open":2906.7099609375,"high":2930.7900390625,"low":2905.4399414062,"close":2917.75,"volume":3441540000,"adjusted":2917.75,"pbdate":20190618,"name":"^GSPC"},{"open":2920.5500488281,"high":2931.7399902344,"low":2911.4299316406,"close":2926.4599609375,"volume":3300220000,"adjusted":2926.4599609375,"pbdate":20190619,"name":"^GSPC"},{"open":2949.6000976562,"high":2958.0600585938,"low":2931.5,"close":2954.1799316406,"volume":3943060000,"adjusted":2954.1799316406,"pbdate":20190620,"name":"^GSPC"},{"open":2952.7099609375,"high":2964.1499023438,"low":2946.8701171875,"close":2950.4599609375,"volume":5003540000,"adjusted":2950.4599609375,"pbdate":20190621,"name":"^GSPC"},{"open":2951.419921875,"high":2954.919921875,"low":2944.0500488281,"close":2945.3500976562,"volume":3136960000,"adjusted":2945.3500976562,"pbdate":20190624,"name":"^GSPC"},{"open":2945.7800292969,"high":2946.5200195312,"low":2916.0100097656,"close":2917.3798828125,"volume":3579430000,"adjusted":2917.3798828125,"pbdate":20190625,"name":"^GSPC"},{"open":2926.0700683594,"high":2932.5900878906,"low":2912.9899902344,"close":2913.7800292969,"volume":3511350000,"adjusted":2913.7800292969,"pbdate":20190626,"name":"^GSPC"},{"open":2919.6599121094,"high":2929.3000488281,"low":2918.5700683594,"close":2924.919921875,"volume":3162500000,"adjusted":2924.919921875,"pbdate":20190627,"name":"^GSPC"},{"open":2932.9399414062,"high":2943.9799804688,"low":2929.0500488281,"close":2941.7600097656,"volume":5422650000,"adjusted":2941.7600097656,"pbdate":20190628,"name":"^GSPC"},{"open":2971.4099121094,"high":2977.9299316406,"low":2952.2199707031,"close":2964.330078125,"volume":3524860000,"adjusted":2964.330078125,"pbdate":20190701,"name":"^GSPC"},{"open":2964.6599121094,"high":2973.2099609375,"low":2955.919921875,"close":2973.0100097656,"volume":3224490000,"adjusted":2973.0100097656,"pbdate":20190702,"name":"^GSPC"},{"open":2978.080078125,"high":2995.8400878906,"low":2977.9599609375,"close":2995.8200683594,"volume":1963570000,"adjusted":2995.8200683594,"pbdate":20190703,"name":"^GSPC"},{"open":2984.25,"high":2994.0300292969,"low":2967.9699707031,"close":2990.4099121094,"volume":2434680000,"adjusted":2990.4099121094,"pbdate":20190705,"name":"^GSPC"},{"open":2979.7700195312,"high":2980.7600097656,"low":2970.0900878906,"close":2975.9499511719,"volume":2922360000,"adjusted":2975.9499511719,"pbdate":20190708,"name":"^GSPC"},{"open":2965.5200195312,"high":2981.8999023438,"low":2963.4399414062,"close":2979.6298828125,"volume":3033330000,"adjusted":2979.6298828125,"pbdate":20190709,"name":"^GSPC"},{"open":2989.3000488281,"high":3002.9799804688,"low":2984.6201171875,"close":2993.0700683594,"volume":3157800000,"adjusted":2993.0700683594,"pbdate":20190710,"name":"^GSPC"},{"open":2999.6201171875,"high":3002.330078125,"low":2988.8000488281,"close":2999.9099121094,"volume":3155710000,"adjusted":2999.9099121094,"pbdate":20190711,"name":"^GSPC"},{"open":3003.3601074219,"high":3013.919921875,"low":3001.8701171875,"close":3013.7700195312,"volume":2984140000,"adjusted":3013.7700195312,"pbdate":20190712,"name":"^GSPC"},{"open":3017.8000488281,"high":3017.8000488281,"low":3008.7700195312,"close":3014.3000488281,"volume":2876100000,"adjusted":3014.3000488281,"pbdate":20190715,"name":"^GSPC"},{"open":3012.1298828125,"high":3015.0200195312,"low":3001.1499023438,"close":3004.0400390625,"volume":3297030000,"adjusted":3004.0400390625,"pbdate":20190716,"name":"^GSPC"},{"open":3005.1000976562,"high":3005.2600097656,"low":2984.25,"close":2984.419921875,"volume":3185650000,"adjusted":2984.419921875,"pbdate":20190717,"name":"^GSPC"},{"open":2978.8701171875,"high":2998.2800292969,"low":2973.0900878906,"close":2995.1101074219,"volume":3369820000,"adjusted":2995.1101074219,"pbdate":20190718,"name":"^GSPC"},{"open":3004.2600097656,"high":3006.0200195312,"low":2975.8601074219,"close":2976.6101074219,"volume":3285890000,"adjusted":2976.6101074219,"pbdate":20190719,"name":"^GSPC"},{"open":2981.9299316406,"high":2990.7099609375,"low":2976.6499023438,"close":2985.0300292969,"volume":3016200000,"adjusted":2985.0300292969,"pbdate":20190722,"name":"^GSPC"},{"open":2994.7399902344,"high":3005.8999023438,"low":2988.5600585938,"close":3005.4699707031,"volume":3333810000,"adjusted":3005.4699707031,"pbdate":20190723,"name":"^GSPC"},{"open":2998.7700195312,"high":3019.5900878906,"low":2996.8200683594,"close":3019.5600585938,"volume":3433220000,"adjusted":3019.5600585938,"pbdate":20190724,"name":"^GSPC"},{"open":3016.2600097656,"high":3016.3100585938,"low":2997.2399902344,"close":3003.669921875,"volume":3657050000,"adjusted":3003.669921875,"pbdate":20190725,"name":"^GSPC"},{"open":3013.25,"high":3027.9799804688,"low":3012.5900878906,"close":3025.8601074219,"volume":3260170000,"adjusted":3025.8601074219,"pbdate":20190726,"name":"^GSPC"},{"open":3024.4699707031,"high":3025.6101074219,"low":3014.3000488281,"close":3020.9699707031,"volume":3224490000,"adjusted":3020.9699707031,"pbdate":20190729,"name":"^GSPC"},{"open":3007.6599121094,"high":3017.1899414062,"low":3000.9399414062,"close":3013.1799316406,"volume":3632770000,"adjusted":3013.1799316406,"pbdate":20190730,"name":"^GSPC"},{"open":3016.2199707031,"high":3017.3999023438,"low":2958.080078125,"close":2980.3798828125,"volume":4626330000,"adjusted":2980.3798828125,"pbdate":20190731,"name":"^GSPC"},{"open":2980.3200683594,"high":3013.5900878906,"low":2945.2299804688,"close":2953.5600585938,"volume":4793810000,"adjusted":2953.5600585938,"pbdate":20190801,"name":"^GSPC"},{"open":2943.8999023438,"high":2945.5,"low":2914.1101074219,"close":2932.0500488281,"volume":3882810000,"adjusted":2932.0500488281,"pbdate":20190802,"name":"^GSPC"},{"open":2898.0700683594,"high":2898.0700683594,"low":2822.1201171875,"close":2844.7399902344,"volume":4542850000,"adjusted":2844.7399902344,"pbdate":20190805,"name":"^GSPC"},{"open":2861.1799316406,"high":2884.3999023438,"low":2847.419921875,"close":2881.7700195312,"volume":4156640000,"adjusted":2881.7700195312,"pbdate":20190806,"name":"^GSPC"},{"open":2858.6499023438,"high":2892.169921875,"low":2825.7099609375,"close":2883.9799804688,"volume":4512720000,"adjusted":2883.9799804688,"pbdate":20190807,"name":"^GSPC"},{"open":2896.2099609375,"high":2938.7199707031,"low":2894.4699707031,"close":2938.0900878906,"volume":4118530000,"adjusted":2938.0900878906,"pbdate":20190808,"name":"^GSPC"},{"open":2930.5100097656,"high":2935.75,"low":2900.1499023438,"close":2918.6499023438,"volume":3356850000,"adjusted":2918.6499023438,"pbdate":20190809,"name":"^GSPC"},{"open":2907.0700683594,"high":2907.580078125,"low":2873.1398925781,"close":2882.6999511719,"volume":3328570000,"adjusted":2882.6999511719,"pbdate":20190812,"name":"^GSPC"},{"open":2880.7199707031,"high":2943.3100585938,"low":2877.0500488281,"close":2926.3200683594,"volume":3857190000,"adjusted":2926.3200683594,"pbdate":20190813,"name":"^GSPC"},{"open":2894.1499023438,"high":2894.1499023438,"low":2839.6398925781,"close":2840.6000976562,"volume":4325150000,"adjusted":2840.6000976562,"pbdate":20190814,"name":"^GSPC"},{"open":2846.1999511719,"high":2856.669921875,"low":2825.5100097656,"close":2847.6000976562,"volume":4041720000,"adjusted":2847.6000976562,"pbdate":20190815,"name":"^GSPC"},{"open":2864.7399902344,"high":2893.6298828125,"low":2864.7399902344,"close":2888.6799316406,"volume":3524080000,"adjusted":2888.6799316406,"pbdate":20190816,"name":"^GSPC"},{"open":2913.4799804688,"high":2931.0,"low":2913.4799804688,"close":2923.6499023438,"volume":3221050000,"adjusted":2923.6499023438,"pbdate":20190819,"name":"^GSPC"},{"open":2919.0100097656,"high":2923.6298828125,"low":2899.6000976562,"close":2900.5100097656,"volume":3067710000,"adjusted":2900.5100097656,"pbdate":20190820,"name":"^GSPC"},{"open":2922.0400390625,"high":2928.7299804688,"low":2917.9099121094,"close":2924.4299316406,"volume":3016540000,"adjusted":2924.4299316406,"pbdate":20190821,"name":"^GSPC"},{"open":2930.9399414062,"high":2939.080078125,"low":2904.5100097656,"close":2922.9499511719,"volume":2893660000,"adjusted":2922.9499511719,"pbdate":20190822,"name":"^GSPC"},{"open":2911.0700683594,"high":2927.0100097656,"low":2834.9699707031,"close":2847.1101074219,"volume":3942520000,"adjusted":2847.1101074219,"pbdate":20190823,"name":"^GSPC"},{"open":2866.6999511719,"high":2879.2700195312,"low":2856.0,"close":2878.3798828125,"volume":2859790000,"adjusted":2878.3798828125,"pbdate":20190826,"name":"^GSPC"},{"open":2893.1398925781,"high":2898.7900390625,"low":2860.5900878906,"close":2869.1599121094,"volume":3537490000,"adjusted":2869.1599121094,"pbdate":20190827,"name":"^GSPC"},{"open":2861.2800292969,"high":2890.0300292969,"low":2853.0500488281,"close":2887.9399414062,"volume":3102480000,"adjusted":2887.9399414062,"pbdate":20190828,"name":"^GSPC"},{"open":2910.3701171875,"high":2930.5,"low":2905.669921875,"close":2924.580078125,"volume":3177150000,"adjusted":2924.580078125,"pbdate":20190829,"name":"^GSPC"},{"open":2937.0900878906,"high":2940.4299316406,"low":2913.3200683594,"close":2926.4599609375,"volume":3009910000,"adjusted":2926.4599609375,"pbdate":20190830,"name":"^GSPC"},{"open":2909.0100097656,"high":2914.3898925781,"low":2891.8500976562,"close":2906.2700195312,"volume":3427830000,"adjusted":2906.2700195312,"pbdate":20190903,"name":"^GSPC"},{"open":2924.669921875,"high":2938.8400878906,"low":2921.8601074219,"close":2937.7800292969,"volume":3167900000,"adjusted":2937.7800292969,"pbdate":20190904,"name":"^GSPC"},{"open":2960.6000976562,"high":2985.8601074219,"low":2960.6000976562,"close":2976.0,"volume":3902600000,"adjusted":2976.0,"pbdate":20190905,"name":"^GSPC"},{"open":2980.330078125,"high":2985.0300292969,"low":2972.5100097656,"close":2978.7099609375,"volume":3209340000,"adjusted":2978.7099609375,"pbdate":20190906,"name":"^GSPC"},{"open":2988.4299316406,"high":2989.4299316406,"low":2969.3898925781,"close":2978.4299316406,"volume":4031120000,"adjusted":2978.4299316406,"pbdate":20190909,"name":"^GSPC"},{"open":2971.0100097656,"high":2979.3898925781,"low":2957.0100097656,"close":2979.3898925781,"volume":4393040000,"adjusted":2979.3898925781,"pbdate":20190910,"name":"^GSPC"},{"open":2981.4099121094,"high":3000.9299316406,"low":2975.3100585938,"close":3000.9299316406,"volume":3934370000,"adjusted":3000.9299316406,"pbdate":20190911,"name":"^GSPC"},{"open":3009.080078125,"high":3020.7399902344,"low":3000.919921875,"close":3009.5700683594,"volume":3796990000,"adjusted":3009.5700683594,"pbdate":20190912,"name":"^GSPC"},{"open":3012.2099609375,"high":3017.330078125,"low":3002.8999023438,"close":3007.3898925781,"volume":3557010000,"adjusted":3007.3898925781,"pbdate":20190913,"name":"^GSPC"},{"open":2996.4099121094,"high":3002.1899414062,"low":2990.669921875,"close":2997.9599609375,"volume":4285860000,"adjusted":2997.9599609375,"pbdate":20190916,"name":"^GSPC"},{"open":2995.669921875,"high":3006.2099609375,"low":2993.7299804688,"close":3005.6999511719,"volume":3673250000,"adjusted":3005.6999511719,"pbdate":20190917,"name":"^GSPC"},{"open":3001.5,"high":3007.830078125,"low":2978.5700683594,"close":3006.7299804688,"volume":3458800000,"adjusted":3006.7299804688,"pbdate":20190918,"name":"^GSPC"},{"open":3010.3601074219,"high":3021.9899902344,"low":3003.1599121094,"close":3006.7900390625,"volume":3265660000,"adjusted":3006.7900390625,"pbdate":20190919,"name":"^GSPC"},{"open":3008.419921875,"high":3016.3701171875,"low":2984.6799316406,"close":2992.0700683594,"volume":6103440000,"adjusted":2992.0700683594,"pbdate":20190920,"name":"^GSPC"},{"open":2983.5,"high":2999.1499023438,"low":2982.2299804688,"close":2991.7800292969,"volume":3187250000,"adjusted":2991.7800292969,"pbdate":20190923,"name":"^GSPC"},{"open":3002.4299316406,"high":3007.9799804688,"low":2957.7299804688,"close":2966.6000976562,"volume":3872800000,"adjusted":2966.6000976562,"pbdate":20190924,"name":"^GSPC"},{"open":2968.3500976562,"high":2989.8200683594,"low":2952.8601074219,"close":2984.8701171875,"volume":3331200000,"adjusted":2984.8701171875,"pbdate":20190925,"name":"^GSPC"},{"open":2985.7299804688,"high":2987.2800292969,"low":2963.7099609375,"close":2977.6201171875,"volume":3084910000,"adjusted":2977.6201171875,"pbdate":20190926,"name":"^GSPC"},{"open":2985.4699707031,"high":2987.3100585938,"low":2945.5300292969,"close":2961.7900390625,"volume":3246480000,"adjusted":2961.7900390625,"pbdate":20190927,"name":"^GSPC"},{"open":2967.0700683594,"high":2983.8500976562,"low":2967.0700683594,"close":2976.7399902344,"volume":3249130000,"adjusted":2976.7399902344,"pbdate":20190930,"name":"^GSPC"},{"open":2983.6899414062,"high":2992.5300292969,"low":2938.6999511719,"close":2940.25,"volume":3560750000,"adjusted":2940.25,"pbdate":20191001,"name":"^GSPC"},{"open":2924.7800292969,"high":2924.7800292969,"low":2874.9299316406,"close":2887.6101074219,"volume":3914180000,"adjusted":2887.6101074219,"pbdate":20191002,"name":"^GSPC"},{"open":2885.3798828125,"high":2911.1298828125,"low":2855.9399414062,"close":2910.6298828125,"volume":3515130000,"adjusted":2910.6298828125,"pbdate":20191003,"name":"^GSPC"},{"open":2918.5600585938,"high":2953.7399902344,"low":2918.5600585938,"close":2952.0100097656,"volume":3005600000,"adjusted":2952.0100097656,"pbdate":20191004,"name":"^GSPC"},{"open":2944.2299804688,"high":2959.75,"low":2935.6799316406,"close":2938.7900390625,"volume":2959050000,"adjusted":2938.7900390625,"pbdate":20191007,"name":"^GSPC"},{"open":2920.3999023438,"high":2925.4699707031,"low":2892.6599121094,"close":2893.0600585938,"volume":3370700000,"adjusted":2893.0600585938,"pbdate":20191008,"name":"^GSPC"},{"open":2911.1000976562,"high":2929.3200683594,"low":2907.4099121094,"close":2919.3999023438,"volume":2735350000,"adjusted":2919.3999023438,"pbdate":20191009,"name":"^GSPC"},{"open":2918.5500488281,"high":2948.4599609375,"low":2917.1201171875,"close":2938.1298828125,"volume":3234400000,"adjusted":2938.1298828125,"pbdate":20191010,"name":"^GSPC"},{"open":2963.0700683594,"high":2993.2800292969,"low":2963.0700683594,"close":2970.2700195312,"volume":3581320000,"adjusted":2970.2700195312,"pbdate":20191011,"name":"^GSPC"},{"open":2965.8100585938,"high":2972.8400878906,"low":2962.9399414062,"close":2966.1499023438,"volume":2559270000,"adjusted":2966.1499023438,"pbdate":20191014,"name":"^GSPC"},{"open":2973.6101074219,"high":3003.2800292969,"low":2973.6101074219,"close":2995.6799316406,"volume":3345090000,"adjusted":2995.6799316406,"pbdate":20191015,"name":"^GSPC"},{"open":2989.6799316406,"high":2997.5400390625,"low":2985.1999511719,"close":2989.6899414062,"volume":3230320000,"adjusted":2989.6899414062,"pbdate":20191016,"name":"^GSPC"},{"open":3000.7700195312,"high":3008.2900390625,"low":2991.7900390625,"close":2997.9499511719,"volume":3103470000,"adjusted":2997.9499511719,"pbdate":20191017,"name":"^GSPC"},{"open":2996.8400878906,"high":3000.0,"low":2976.3100585938,"close":2986.1999511719,"volume":3268970000,"adjusted":2986.1999511719,"pbdate":20191018,"name":"^GSPC"},{"open":2996.4799804688,"high":3007.330078125,"low":2995.3500976562,"close":3006.7199707031,"volume":3271960000,"adjusted":3006.7199707031,"pbdate":20191021,"name":"^GSPC"},{"open":3010.7299804688,"high":3014.5700683594,"low":2995.0400390625,"close":2995.9899902344,"volume":3527540000,"adjusted":2995.9899902344,"pbdate":20191022,"name":"^GSPC"},{"open":2994.0100097656,"high":3004.7800292969,"low":2991.2099609375,"close":3004.5200195312,"volume":3413600000,"adjusted":3004.5200195312,"pbdate":20191023,"name":"^GSPC"},{"open":3014.7800292969,"high":3016.0700683594,"low":3000.419921875,"close":3010.2900390625,"volume":3696510000,"adjusted":3010.2900390625,"pbdate":20191024,"name":"^GSPC"},{"open":3003.3200683594,"high":3027.3898925781,"low":3001.9399414062,"close":3022.5500488281,"volume":3379060000,"adjusted":3022.5500488281,"pbdate":20191025,"name":"^GSPC"},{"open":3032.1201171875,"high":3044.080078125,"low":3032.1201171875,"close":3039.419921875,"volume":3524970000,"adjusted":3039.419921875,"pbdate":20191028,"name":"^GSPC"},{"open":3035.3898925781,"high":3047.8701171875,"low":3034.8100585938,"close":3036.8898925781,"volume":3594430000,"adjusted":3036.8898925781,"pbdate":20191029,"name":"^GSPC"},{"open":3039.7399902344,"high":3050.1000976562,"low":3025.9599609375,"close":3046.7700195312,"volume":3779660000,"adjusted":3046.7700195312,"pbdate":20191030,"name":"^GSPC"},{"open":3046.8999023438,"high":3046.8999023438,"low":3023.1899414062,"close":3037.5600585938,"volume":4149310000,"adjusted":3037.5600585938,"pbdate":20191031,"name":"^GSPC"},{"open":3050.7199707031,"high":3066.9499511719,"low":3050.7199707031,"close":3066.9099121094,"volume":3956290000,"adjusted":3066.9099121094,"pbdate":20191101,"name":"^GSPC"},{"open":3078.9599609375,"high":3085.1999511719,"low":3074.8701171875,"close":3078.2700195312,"volume":4178040000,"adjusted":3078.2700195312,"pbdate":20191104,"name":"^GSPC"},{"open":3080.8000488281,"high":3083.9499511719,"low":3072.1499023438,"close":3074.6201171875,"volume":4490590000,"adjusted":3074.6201171875,"pbdate":20191105,"name":"^GSPC"},{"open":3075.1000976562,"high":3078.3400878906,"low":3065.8898925781,"close":3076.7800292969,"volume":4465510000,"adjusted":3076.7800292969,"pbdate":20191106,"name":"^GSPC"},{"open":3087.0200195312,"high":3097.7700195312,"low":3080.2299804688,"close":3085.1799316406,"volume":4151990000,"adjusted":3085.1799316406,"pbdate":20191107,"name":"^GSPC"},{"open":3081.25,"high":3093.0900878906,"low":3073.580078125,"close":3093.080078125,"volume":3508160000,"adjusted":3093.080078125,"pbdate":20191108,"name":"^GSPC"},{"open":3080.330078125,"high":3088.330078125,"low":3075.8200683594,"close":3087.0100097656,"volume":3041120000,"adjusted":3087.0100097656,"pbdate":20191111,"name":"^GSPC"},{"open":3089.2800292969,"high":3102.6101074219,"low":3084.7299804688,"close":3091.8400878906,"volume":3495560000,"adjusted":3091.8400878906,"pbdate":20191112,"name":"^GSPC"},{"open":3084.1799316406,"high":3098.0600585938,"low":3078.8000488281,"close":3094.0400390625,"volume":3513720000,"adjusted":3094.0400390625,"pbdate":20191113,"name":"^GSPC"},{"open":3090.75,"high":3098.1999511719,"low":3083.2600097656,"close":3096.6298828125,"volume":3282090000,"adjusted":3096.6298828125,"pbdate":20191114,"name":"^GSPC"},{"open":3107.919921875,"high":3120.4599609375,"low":3104.6000976562,"close":3120.4599609375,"volume":3359800000,"adjusted":3120.4599609375,"pbdate":20191115,"name":"^GSPC"},{"open":3117.9099121094,"high":3124.169921875,"low":3112.0600585938,"close":3122.0300292969,"volume":3440140000,"adjusted":3122.0300292969,"pbdate":20191118,"name":"^GSPC"},{"open":3127.4499511719,"high":3127.6398925781,"low":3113.4699707031,"close":3120.1799316406,"volume":3613670000,"adjusted":3120.1799316406,"pbdate":20191119,"name":"^GSPC"},{"open":3114.6599121094,"high":3118.9699707031,"low":3091.4099121094,"close":3108.4599609375,"volume":4041010000,"adjusted":3108.4599609375,"pbdate":20191120,"name":"^GSPC"},{"open":3108.4899902344,"high":3110.1101074219,"low":3094.5500488281,"close":3103.5400390625,"volume":3744010000,"adjusted":3103.5400390625,"pbdate":20191121,"name":"^GSPC"},{"open":3111.4099121094,"high":3112.8701171875,"low":3099.2600097656,"close":3110.2900390625,"volume":3235270000,"adjusted":3110.2900390625,"pbdate":20191122,"name":"^GSPC"},{"open":3117.4399414062,"high":3133.830078125,"low":3117.4399414062,"close":3133.6398925781,"volume":3514310000,"adjusted":3133.6398925781,"pbdate":20191125,"name":"^GSPC"},{"open":3134.8500976562,"high":3142.6899414062,"low":3131.0,"close":3140.5200195312,"volume":4600450000,"adjusted":3140.5200195312,"pbdate":20191126,"name":"^GSPC"},{"open":3145.4899902344,"high":3154.2600097656,"low":3143.4099121094,"close":3153.6298828125,"volume":3035470000,"adjusted":3153.6298828125,"pbdate":20191127,"name":"^GSPC"},{"open":3147.1799316406,"high":3150.3000488281,"low":3139.3400878906,"close":3140.9799804688,"volume":1743420000,"adjusted":3140.9799804688,"pbdate":20191129,"name":"^GSPC"},{"open":3143.8500976562,"high":3144.3100585938,"low":3110.7800292969,"close":3113.8701171875,"volume":3285750000,"adjusted":3113.8701171875,"pbdate":20191202,"name":"^GSPC"},{"open":3087.4099121094,"high":3094.9699707031,"low":3070.330078125,"close":3093.1999511719,"volume":3671580000,"adjusted":3093.1999511719,"pbdate":20191203,"name":"^GSPC"},{"open":3103.5,"high":3119.3798828125,"low":3102.5300292969,"close":3112.7600097656,"volume":3702980000,"adjusted":3112.7600097656,"pbdate":20191204,"name":"^GSPC"},{"open":3119.2099609375,"high":3119.4499511719,"low":3103.7600097656,"close":3117.4299316406,"volume":3360480000,"adjusted":3117.4299316406,"pbdate":20191205,"name":"^GSPC"},{"open":3134.6201171875,"high":3150.6000976562,"low":3134.6201171875,"close":3145.9099121094,"volume":3483310000,"adjusted":3145.9099121094,"pbdate":20191206,"name":"^GSPC"},{"open":3141.8601074219,"high":3148.8701171875,"low":3135.4599609375,"close":3135.9599609375,"volume":3400470000,"adjusted":3135.9599609375,"pbdate":20191209,"name":"^GSPC"},{"open":3135.3601074219,"high":3142.1201171875,"low":3126.0900878906,"close":3132.5200195312,"volume":3346310000,"adjusted":3132.5200195312,"pbdate":20191210,"name":"^GSPC"},{"open":3135.75,"high":3143.9799804688,"low":3133.2099609375,"close":3141.6298828125,"volume":3257650000,"adjusted":3141.6298828125,"pbdate":20191211,"name":"^GSPC"},{"open":3141.2299804688,"high":3176.2800292969,"low":3138.4699707031,"close":3168.5700683594,"volume":4003200000,"adjusted":3168.5700683594,"pbdate":20191212,"name":"^GSPC"},{"open":3166.6499023438,"high":3182.6799316406,"low":3156.5100097656,"close":3168.8000488281,"volume":3757650000,"adjusted":3168.8000488281,"pbdate":20191213,"name":"^GSPC"},{"open":3183.6298828125,"high":3197.7099609375,"low":3183.6298828125,"close":3191.4499511719,"volume":4070200000,"adjusted":3191.4499511719,"pbdate":20191216,"name":"^GSPC"},{"open":3195.3999023438,"high":3198.2199707031,"low":3191.0300292969,"close":3192.5200195312,"volume":3842940000,"adjusted":3192.5200195312,"pbdate":20191217,"name":"^GSPC"},{"open":3195.2099609375,"high":3198.4799804688,"low":3191.1398925781,"close":3191.1398925781,"volume":4029950000,"adjusted":3191.1398925781,"pbdate":20191218,"name":"^GSPC"},{"open":3192.3200683594,"high":3205.4799804688,"low":3192.3200683594,"close":3205.3701171875,"volume":3784360000,"adjusted":3205.3701171875,"pbdate":20191219,"name":"^GSPC"},{"open":3223.330078125,"high":3225.6499023438,"low":3216.0300292969,"close":3221.2199707031,"volume":6457480000,"adjusted":3221.2199707031,"pbdate":20191220,"name":"^GSPC"},{"open":3226.0500488281,"high":3227.7800292969,"low":3222.3000488281,"close":3224.0100097656,"volume":3064530000,"adjusted":3224.0100097656,"pbdate":20191223,"name":"^GSPC"},{"open":3225.4499511719,"high":3226.4299316406,"low":3220.5100097656,"close":3223.3798828125,"volume":1296530000,"adjusted":3223.3798828125,"pbdate":20191224,"name":"^GSPC"},{"open":3227.1999511719,"high":3240.080078125,"low":3227.1999511719,"close":3239.9099121094,"volume":2164540000,"adjusted":3239.9099121094,"pbdate":20191226,"name":"^GSPC"},{"open":3247.2299804688,"high":3247.9299316406,"low":3234.3701171875,"close":3240.0200195312,"volume":2429150000,"adjusted":3240.0200195312,"pbdate":20191227,"name":"^GSPC"},{"open":3240.0900878906,"high":3240.919921875,"low":3216.5700683594,"close":3221.2900390625,"volume":3021720000,"adjusted":3221.2900390625,"pbdate":20191230,"name":"^GSPC"},{"open":3215.1799316406,"high":3231.7199707031,"low":3212.0300292969,"close":3230.7800292969,"volume":2894760000,"adjusted":3230.7800292969,"pbdate":20191231,"name":"^GSPC"},{"open":3244.669921875,"high":3258.1398925781,"low":3235.5300292969,"close":3257.8500976562,"volume":3459930000,"adjusted":3257.8500976562,"pbdate":20200102,"name":"^GSPC"},{"open":3226.3601074219,"high":3246.1499023438,"low":3222.3400878906,"close":3234.8500976562,"volume":3484700000,"adjusted":3234.8500976562,"pbdate":20200103,"name":"^GSPC"},{"open":3217.5500488281,"high":3246.8400878906,"low":3214.6398925781,"close":3246.2800292969,"volume":3702460000,"adjusted":3246.2800292969,"pbdate":20200106,"name":"^GSPC"},{"open":3241.8601074219,"high":3244.9099121094,"low":3232.4299316406,"close":3237.1799316406,"volume":3435910000,"adjusted":3237.1799316406,"pbdate":20200107,"name":"^GSPC"},{"open":3238.5900878906,"high":3267.0700683594,"low":3236.669921875,"close":3253.0500488281,"volume":3726840000,"adjusted":3253.0500488281,"pbdate":20200108,"name":"^GSPC"},{"open":3266.0300292969,"high":3275.580078125,"low":3263.669921875,"close":3274.6999511719,"volume":3641230000,"adjusted":3274.6999511719,"pbdate":20200109,"name":"^GSPC"},{"open":3281.8100585938,"high":3282.9899902344,"low":3260.8601074219,"close":3265.3500976562,"volume":3214580000,"adjusted":3265.3500976562,"pbdate":20200110,"name":"^GSPC"},{"open":3271.1298828125,"high":3288.1298828125,"low":3268.4299316406,"close":3288.1298828125,"volume":3459390000,"adjusted":3288.1298828125,"pbdate":20200113,"name":"^GSPC"},{"open":3285.3500976562,"high":3294.25,"low":3277.1899414062,"close":3283.1499023438,"volume":3687620000,"adjusted":3283.1499023438,"pbdate":20200114,"name":"^GSPC"},{"open":3282.2700195312,"high":3298.6599121094,"low":3280.6899414062,"close":3289.2900390625,"volume":3721490000,"adjusted":3289.2900390625,"pbdate":20200115,"name":"^GSPC"},{"open":3302.9699707031,"high":3317.1101074219,"low":3302.8200683594,"close":3316.8100585938,"volume":3540580000,"adjusted":3316.8100585938,"pbdate":20200116,"name":"^GSPC"},{"open":3323.6599121094,"high":3329.8798828125,"low":3318.8601074219,"close":3329.6201171875,"volume":3726220000,"adjusted":3329.6201171875,"pbdate":20200117,"name":"^GSPC"},{"open":3321.0300292969,"high":3329.7900390625,"low":3316.6101074219,"close":3320.7900390625,"volume":4104840000,"adjusted":3320.7900390625,"pbdate":20200121,"name":"^GSPC"},{"open":3330.0200195312,"high":3337.7700195312,"low":3320.0400390625,"close":3321.75,"volume":3623780000,"adjusted":3321.75,"pbdate":20200122,"name":"^GSPC"},{"open":3315.7700195312,"high":3326.8798828125,"low":3301.8701171875,"close":3325.5400390625,"volume":3766710000,"adjusted":3325.5400390625,"pbdate":20200123,"name":"^GSPC"},{"open":3333.1000976562,"high":3333.1799316406,"low":3281.5300292969,"close":3295.4699707031,"volume":3708780000,"adjusted":3295.4699707031,"pbdate":20200124,"name":"^GSPC"},{"open":3247.1599121094,"high":3258.8500976562,"low":3234.5,"close":3243.6298828125,"volume":3831050000,"adjusted":3243.6298828125,"pbdate":20200127,"name":"^GSPC"},{"open":3255.3500976562,"high":3285.7800292969,"low":3253.2199707031,"close":3276.2399902344,"volume":3531570000,"adjusted":3276.2399902344,"pbdate":20200128,"name":"^GSPC"},{"open":3289.4599609375,"high":3293.4699707031,"low":3271.8898925781,"close":3273.3999023438,"volume":3600250000,"adjusted":3273.3999023438,"pbdate":20200129,"name":"^GSPC"},{"open":3256.4499511719,"high":3285.9099121094,"low":3242.8000488281,"close":3283.6599121094,"volume":3790350000,"adjusted":3283.6599121094,"pbdate":20200130,"name":"^GSPC"},{"open":3282.330078125,"high":3282.330078125,"low":3214.6799316406,"close":3225.5200195312,"volume":4529700000,"adjusted":3225.5200195312,"pbdate":20200131,"name":"^GSPC"},{"open":3235.6599121094,"high":3268.4399414062,"low":3235.6599121094,"close":3248.919921875,"volume":3760460000,"adjusted":3248.919921875,"pbdate":20200203,"name":"^GSPC"},{"open":3280.6101074219,"high":3306.919921875,"low":3280.6101074219,"close":3297.5900878906,"volume":3996900000,"adjusted":3297.5900878906,"pbdate":20200204,"name":"^GSPC"},{"open":3324.9099121094,"high":3337.580078125,"low":3313.75,"close":3334.6899414062,"volume":4121480000,"adjusted":3334.6899414062,"pbdate":20200205,"name":"^GSPC"},{"open":3344.919921875,"high":3347.9599609375,"low":3334.3898925781,"close":3345.7800292969,"volume":3887250000,"adjusted":3345.7800292969,"pbdate":20200206,"name":"^GSPC"},{"open":3335.5400390625,"high":3341.419921875,"low":3322.1201171875,"close":3327.7099609375,"volume":3733920000,"adjusted":3327.7099609375,"pbdate":20200207,"name":"^GSPC"},{"open":3318.2800292969,"high":3352.2600097656,"low":3317.7700195312,"close":3352.0900878906,"volume":3462730000,"adjusted":3352.0900878906,"pbdate":20200210,"name":"^GSPC"},{"open":3365.8701171875,"high":3375.6298828125,"low":3352.7199707031,"close":3357.75,"volume":3762940000,"adjusted":3357.75,"pbdate":20200211,"name":"^GSPC"},{"open":3370.5,"high":3381.4699707031,"low":3369.7199707031,"close":3379.4499511719,"volume":3930910000,"adjusted":3379.4499511719,"pbdate":20200212,"name":"^GSPC"},{"open":3365.8999023438,"high":3385.0900878906,"low":3360.5200195312,"close":3373.9399414062,"volume":3500890000,"adjusted":3373.9399414062,"pbdate":20200213,"name":"^GSPC"},{"open":3378.080078125,"high":3380.6899414062,"low":3366.1499023438,"close":3380.1599121094,"volume":3419700000,"adjusted":3380.1599121094,"pbdate":20200214,"name":"^GSPC"},{"open":3369.0400390625,"high":3375.0100097656,"low":3355.6101074219,"close":3370.2900390625,"volume":3750400000,"adjusted":3370.2900390625,"pbdate":20200218,"name":"^GSPC"},{"open":3380.3898925781,"high":3393.5200195312,"low":3378.830078125,"close":3386.1499023438,"volume":3614200000,"adjusted":3386.1499023438,"pbdate":20200219,"name":"^GSPC"},{"open":3380.4499511719,"high":3389.1499023438,"low":3341.0200195312,"close":3373.2299804688,"volume":4019180000,"adjusted":3373.2299804688,"pbdate":20200220,"name":"^GSPC"},{"open":3360.5,"high":3360.7600097656,"low":3328.4499511719,"close":3337.75,"volume":3908780000,"adjusted":3337.75,"pbdate":20200221,"name":"^GSPC"},{"open":3257.6101074219,"high":3259.8100585938,"low":3214.6499023438,"close":3225.8898925781,"volume":4851160000,"adjusted":3225.8898925781,"pbdate":20200224,"name":"^GSPC"},{"open":3238.9399414062,"high":3246.9899902344,"low":3118.7700195312,"close":3128.2099609375,"volume":5596760000,"adjusted":3128.2099609375,"pbdate":20200225,"name":"^GSPC"},{"open":3139.8999023438,"high":3182.5100097656,"low":3108.9899902344,"close":3116.3898925781,"volume":5484650000,"adjusted":3116.3898925781,"pbdate":20200226,"name":"^GSPC"},{"open":3062.5400390625,"high":3097.0700683594,"low":2977.3898925781,"close":2978.7600097656,"volume":7064710000,"adjusted":2978.7600097656,"pbdate":20200227,"name":"^GSPC"},{"open":2916.8999023438,"high":2959.7199707031,"low":2855.8400878906,"close":2954.2199707031,"volume":8569570000,"adjusted":2954.2199707031,"pbdate":20200228,"name":"^GSPC"},{"open":2974.2800292969,"high":3090.9599609375,"low":2945.1899414062,"close":3090.2299804688,"volume":6381330000,"adjusted":3090.2299804688,"pbdate":20200302,"name":"^GSPC"},{"open":3096.4599609375,"high":3136.7199707031,"low":2976.6298828125,"close":3003.3701171875,"volume":6376510000,"adjusted":3003.3701171875,"pbdate":20200303,"name":"^GSPC"},{"open":3045.75,"high":3130.9699707031,"low":3034.3798828125,"close":3130.1201171875,"volume":5073020000,"adjusted":3130.1201171875,"pbdate":20200304,"name":"^GSPC"},{"open":3075.6999511719,"high":3083.0400390625,"low":2999.830078125,"close":3023.9399414062,"volume":5579290000,"adjusted":3023.9399414062,"pbdate":20200305,"name":"^GSPC"},{"open":2954.1999511719,"high":2985.9299316406,"low":2901.5400390625,"close":2972.3701171875,"volume":6555240000,"adjusted":2972.3701171875,"pbdate":20200306,"name":"^GSPC"},{"open":2863.8898925781,"high":2863.8898925781,"low":2734.4299316406,"close":2746.5600585938,"volume":8441290000,"adjusted":2746.5600585938,"pbdate":20200309,"name":"^GSPC"},{"open":2813.4799804688,"high":2882.5900878906,"low":2734.0,"close":2882.2299804688,"volume":7642040000,"adjusted":2882.2299804688,"pbdate":20200310,"name":"^GSPC"},{"open":2825.6000976562,"high":2825.6000976562,"low":2707.2199707031,"close":2741.3798828125,"volume":7431200000,"adjusted":2741.3798828125,"pbdate":20200311,"name":"^GSPC"},{"open":2630.8601074219,"high":2660.9499511719,"low":2478.8601074219,"close":2480.6398925781,"volume":8850810000,"adjusted":2480.6398925781,"pbdate":20200312,"name":"^GSPC"},{"open":2569.9899902344,"high":2711.330078125,"low":2492.3701171875,"close":2711.0200195312,"volume":8299070000,"adjusted":2711.0200195312,"pbdate":20200313,"name":"^GSPC"},{"open":2508.5900878906,"high":2562.9799804688,"low":2380.9399414062,"close":2386.1298828125,"volume":7805450000,"adjusted":2386.1298828125,"pbdate":20200316,"name":"^GSPC"},{"open":2425.6599121094,"high":2553.9299316406,"low":2367.0400390625,"close":2529.1899414062,"volume":8370250000,"adjusted":2529.1899414062,"pbdate":20200317,"name":"^GSPC"},{"open":2436.5,"high":2453.5700683594,"low":2280.5200195312,"close":2398.1000976562,"volume":8799300000,"adjusted":2398.1000976562,"pbdate":20200318,"name":"^GSPC"},{"open":2393.4799804688,"high":2466.9699707031,"low":2319.7800292969,"close":2409.3898925781,"volume":7956100000,"adjusted":2409.3898925781,"pbdate":20200319,"name":"^GSPC"},{"open":2431.9399414062,"high":2453.0100097656,"low":2295.5600585938,"close":2304.919921875,"volume":9053950000,"adjusted":2304.919921875,"pbdate":20200320,"name":"^GSPC"},{"open":2290.7099609375,"high":2300.7299804688,"low":2191.8601074219,"close":2237.3999023438,"volume":7411380000,"adjusted":2237.3999023438,"pbdate":20200323,"name":"^GSPC"},{"open":2344.4399414062,"high":2449.7099609375,"low":2344.4399414062,"close":2447.330078125,"volume":7563150000,"adjusted":2447.330078125,"pbdate":20200324,"name":"^GSPC"},{"open":2457.7700195312,"high":2571.419921875,"low":2407.5300292969,"close":2475.5600585938,"volume":8300010000,"adjusted":2475.5600585938,"pbdate":20200325,"name":"^GSPC"},{"open":2501.2900390625,"high":2637.0100097656,"low":2500.7199707031,"close":2630.0700683594,"volume":7766990000,"adjusted":2630.0700683594,"pbdate":20200326,"name":"^GSPC"},{"open":2555.8701171875,"high":2615.9099121094,"low":2520.0200195312,"close":2541.4699707031,"volume":6201670000,"adjusted":2541.4699707031,"pbdate":20200327,"name":"^GSPC"},{"open":2558.9799804688,"high":2631.8000488281,"low":2545.2800292969,"close":2626.6499023438,"volume":5751120000,"adjusted":2626.6499023438,"pbdate":20200330,"name":"^GSPC"},{"open":2614.6899414062,"high":2641.3898925781,"low":2571.1499023438,"close":2584.5900878906,"volume":6576210000,"adjusted":2584.5900878906,"pbdate":20200331,"name":"^GSPC"},{"open":2498.080078125,"high":2522.75,"low":2447.4899902344,"close":2470.5,"volume":5964000000,"adjusted":2470.5,"pbdate":20200401,"name":"^GSPC"},{"open":2458.5400390625,"high":2533.2199707031,"low":2455.7900390625,"close":2526.8999023438,"volume":6464190000,"adjusted":2526.8999023438,"pbdate":20200402,"name":"^GSPC"},{"open":2514.919921875,"high":2538.1799316406,"low":2459.9599609375,"close":2488.6499023438,"volume":6096970000,"adjusted":2488.6499023438,"pbdate":20200403,"name":"^GSPC"},{"open":2578.2800292969,"high":2676.8500976562,"low":2574.5700683594,"close":2663.6799316406,"volume":6403840000,"adjusted":2663.6799316406,"pbdate":20200406,"name":"^GSPC"},{"open":2738.6499023438,"high":2756.8898925781,"low":2657.669921875,"close":2659.4099121094,"volume":7050410000,"adjusted":2659.4099121094,"pbdate":20200407,"name":"^GSPC"},{"open":2685.0,"high":2760.75,"low":2663.3000488281,"close":2749.9799804688,"volume":5875710000,"adjusted":2749.9799804688,"pbdate":20200408,"name":"^GSPC"},{"open":2776.9899902344,"high":2818.5700683594,"low":2762.3601074219,"close":2789.8200683594,"volume":7899550000,"adjusted":2789.8200683594,"pbdate":20200409,"name":"^GSPC"},{"open":2782.4599609375,"high":2782.4599609375,"low":2721.169921875,"close":2761.6298828125,"volume":5319530000,"adjusted":2761.6298828125,"pbdate":20200413,"name":"^GSPC"},{"open":2805.1000976562,"high":2851.8500976562,"low":2805.1000976562,"close":2846.0600585938,"volume":5615730000,"adjusted":2846.0600585938,"pbdate":20200414,"name":"^GSPC"},{"open":2795.6398925781,"high":2801.8798828125,"low":2761.5400390625,"close":2783.3601074219,"volume":5208000000,"adjusted":2783.3601074219,"pbdate":20200415,"name":"^GSPC"},{"open":2799.3400878906,"high":2806.5100097656,"low":2764.3200683594,"close":2799.5500488281,"volume":5228810000,"adjusted":2799.5500488281,"pbdate":20200416,"name":"^GSPC"},{"open":2842.4299316406,"high":2879.2199707031,"low":2830.8798828125,"close":2874.5600585938,"volume":5804810000,"adjusted":2874.5600585938,"pbdate":20200417,"name":"^GSPC"},{"open":2845.6201171875,"high":2868.9799804688,"low":2820.4299316406,"close":2823.1599121094,"volume":5228630000,"adjusted":2823.1599121094,"pbdate":20200420,"name":"^GSPC"},{"open":2784.8100585938,"high":2785.5400390625,"low":2727.1000976562,"close":2736.5600585938,"volume":5121010000,"adjusted":2736.5600585938,"pbdate":20200421,"name":"^GSPC"},{"open":2787.8898925781,"high":2815.1000976562,"low":2775.9499511719,"close":2799.3100585938,"volume":5084920000,"adjusted":2799.3100585938,"pbdate":20200422,"name":"^GSPC"},{"open":2810.419921875,"high":2844.8999023438,"low":2794.2600097656,"close":2797.8000488281,"volume":5773530000,"adjusted":2797.8000488281,"pbdate":20200423,"name":"^GSPC"},{"open":2812.6398925781,"high":2842.7099609375,"low":2791.7600097656,"close":2836.7399902344,"volume":5382810000,"adjusted":2836.7399902344,"pbdate":20200424,"name":"^GSPC"},{"open":2854.6499023438,"high":2887.7199707031,"low":2852.8898925781,"close":2878.4799804688,"volume":5203930000,"adjusted":2878.4799804688,"pbdate":20200427,"name":"^GSPC"},{"open":2909.9599609375,"high":2921.1499023438,"low":2860.7099609375,"close":2863.3898925781,"volume":5691160000,"adjusted":2863.3898925781,"pbdate":20200428,"name":"^GSPC"},{"open":2918.4599609375,"high":2954.8601074219,"low":2912.1599121094,"close":2939.5100097656,"volume":6645640000,"adjusted":2939.5100097656,"pbdate":20200429,"name":"^GSPC"},{"open":2930.9099121094,"high":2930.9099121094,"low":2892.4699707031,"close":2912.4299316406,"volume":6544980000,"adjusted":2912.4299316406,"pbdate":20200430,"name":"^GSPC"},{"open":2869.0900878906,"high":2869.0900878906,"low":2821.6101074219,"close":2830.7099609375,"volume":4759810000,"adjusted":2830.7099609375,"pbdate":20200501,"name":"^GSPC"},{"open":2815.0100097656,"high":2844.2399902344,"low":2797.8500976562,"close":2842.7399902344,"volume":4735930000,"adjusted":2842.7399902344,"pbdate":20200504,"name":"^GSPC"},{"open":2868.8798828125,"high":2898.2299804688,"low":2863.5500488281,"close":2868.4399414062,"volume":5140290000,"adjusted":2868.4399414062,"pbdate":20200505,"name":"^GSPC"},{"open":2883.1398925781,"high":2891.1101074219,"low":2847.6499023438,"close":2848.419921875,"volume":4892570000,"adjusted":2848.419921875,"pbdate":20200506,"name":"^GSPC"},{"open":2878.2600097656,"high":2901.919921875,"low":2876.4799804688,"close":2881.1899414062,"volume":5178790000,"adjusted":2881.1899414062,"pbdate":20200507,"name":"^GSPC"},{"open":2908.830078125,"high":2932.1599121094,"low":2902.8798828125,"close":2929.8000488281,"volume":4876030000,"adjusted":2929.8000488281,"pbdate":20200508,"name":"^GSPC"},{"open":2915.4599609375,"high":2944.25,"low":2903.4399414062,"close":2930.1899414062,"volume":4819730000,"adjusted":2930.1899414062,"pbdate":20200511,"name":"^GSPC"},{"open":2939.5,"high":2945.8200683594,"low":2869.5900878906,"close":2870.1201171875,"volume":5119630000,"adjusted":2870.1201171875,"pbdate":20200512,"name":"^GSPC"},{"open":2865.8601074219,"high":2874.1398925781,"low":2793.1499023438,"close":2820.0,"volume":6151650000,"adjusted":2820.0,"pbdate":20200513,"name":"^GSPC"},{"open":2794.5400390625,"high":2852.8000488281,"low":2766.6398925781,"close":2852.5,"volume":5651130000,"adjusted":2852.5,"pbdate":20200514,"name":"^GSPC"},{"open":2829.9499511719,"high":2865.0100097656,"low":2816.7800292969,"close":2863.6999511719,"volume":5507700000,"adjusted":2863.6999511719,"pbdate":20200515,"name":"^GSPC"},{"open":2913.8601074219,"high":2968.0900878906,"low":2913.8601074219,"close":2953.9099121094,"volume":6373670000,"adjusted":2953.9099121094,"pbdate":20200518,"name":"^GSPC"},{"open":2948.5900878906,"high":2964.2099609375,"low":2922.3500976562,"close":2922.9399414062,"volume":4984330000,"adjusted":2922.9399414062,"pbdate":20200519,"name":"^GSPC"},{"open":2953.6298828125,"high":2980.2900390625,"low":2953.6298828125,"close":2971.6101074219,"volume":5005380000,"adjusted":2971.6101074219,"pbdate":20200520,"name":"^GSPC"},{"open":2969.9499511719,"high":2978.5,"low":2938.5700683594,"close":2948.5100097656,"volume":4976620000,"adjusted":2948.5100097656,"pbdate":20200521,"name":"^GSPC"},{"open":2948.0500488281,"high":2956.7600097656,"low":2933.5900878906,"close":2955.4499511719,"volume":3970860000,"adjusted":2955.4499511719,"pbdate":20200522,"name":"^GSPC"},{"open":3004.080078125,"high":3021.7199707031,"low":2988.169921875,"close":2991.7700195312,"volume":5848500000,"adjusted":2991.7700195312,"pbdate":20200526,"name":"^GSPC"},{"open":3015.6499023438,"high":3036.25,"low":2969.75,"close":3036.1298828125,"volume":6398000000,"adjusted":3036.1298828125,"pbdate":20200527,"name":"^GSPC"},{"open":3046.6101074219,"high":3068.669921875,"low":3023.3999023438,"close":3029.7299804688,"volume":5447020000,"adjusted":3029.7299804688,"pbdate":20200528,"name":"^GSPC"},{"open":3025.169921875,"high":3049.169921875,"low":2998.6101074219,"close":3044.3100585938,"volume":7297550000,"adjusted":3044.3100585938,"pbdate":20200529,"name":"^GSPC"},{"open":3038.7800292969,"high":3062.1799316406,"low":3031.5400390625,"close":3055.7299804688,"volume":4684170000,"adjusted":3055.7299804688,"pbdate":20200601,"name":"^GSPC"},{"open":3064.7800292969,"high":3081.0700683594,"low":3051.6398925781,"close":3080.8200683594,"volume":5197150000,"adjusted":3080.8200683594,"pbdate":20200602,"name":"^GSPC"},{"open":3098.8999023438,"high":3130.9399414062,"low":3098.8999023438,"close":3122.8701171875,"volume":6005560000,"adjusted":3122.8701171875,"pbdate":20200603,"name":"^GSPC"},{"open":3111.5600585938,"high":3128.9099121094,"low":3090.4099121094,"close":3112.3500976562,"volume":6451290000,"adjusted":3112.3500976562,"pbdate":20200604,"name":"^GSPC"},{"open":3163.8400878906,"high":3211.7199707031,"low":3163.8400878906,"close":3193.9299316406,"volume":8639300000,"adjusted":3193.9299316406,"pbdate":20200605,"name":"^GSPC"},{"open":3199.919921875,"high":3233.1298828125,"low":3196.0,"close":3232.3898925781,"volume":8498300000,"adjusted":3232.3898925781,"pbdate":20200608,"name":"^GSPC"},{"open":3213.3200683594,"high":3222.7099609375,"low":3193.1101074219,"close":3207.1799316406,"volume":6410930000,"adjusted":3207.1799316406,"pbdate":20200609,"name":"^GSPC"},{"open":3213.419921875,"high":3223.2700195312,"low":3181.4899902344,"close":3190.1398925781,"volume":6598870000,"adjusted":3190.1398925781,"pbdate":20200610,"name":"^GSPC"},{"open":3123.5300292969,"high":3123.5300292969,"low":2999.4899902344,"close":3002.1000976562,"volume":7037320000,"adjusted":3002.1000976562,"pbdate":20200611,"name":"^GSPC"},{"open":3071.0400390625,"high":3088.419921875,"low":2984.4699707031,"close":3041.3100585938,"volume":5845330000,"adjusted":3041.3100585938,"pbdate":20200612,"name":"^GSPC"},{"open":2993.7600097656,"high":3079.7600097656,"low":2965.6599121094,"close":3066.5900878906,"volume":5757480000,"adjusted":3066.5900878906,"pbdate":20200615,"name":"^GSPC"},{"open":3131.0,"high":3153.4499511719,"low":3076.0600585938,"close":3124.7399902344,"volume":5845810000,"adjusted":3124.7399902344,"pbdate":20200616,"name":"^GSPC"},{"open":3136.1298828125,"high":3141.1599121094,"low":3108.0300292969,"close":3113.4899902344,"volume":4560450000,"adjusted":3113.4899902344,"pbdate":20200617,"name":"^GSPC"},{"open":3101.6398925781,"high":3120.0,"low":3093.5100097656,"close":3115.3400878906,"volume":4448690000,"adjusted":3115.3400878906,"pbdate":20200618,"name":"^GSPC"},{"open":3140.2900390625,"high":3155.5300292969,"low":3083.1101074219,"close":3097.7399902344,"volume":8346650000,"adjusted":3097.7399902344,"pbdate":20200619,"name":"^GSPC"},{"open":3094.419921875,"high":3120.919921875,"low":3079.3898925781,"close":3117.8601074219,"volume":4686690000,"adjusted":3117.8601074219,"pbdate":20200622,"name":"^GSPC"},{"open":3138.6999511719,"high":3154.8999023438,"low":3127.1201171875,"close":3131.2900390625,"volume":4711850000,"adjusted":3131.2900390625,"pbdate":20200623,"name":"^GSPC"},{"open":3114.3999023438,"high":3115.0100097656,"low":3032.1298828125,"close":3050.330078125,"volume":5597680000,"adjusted":3050.330078125,"pbdate":20200624,"name":"^GSPC"},{"open":3046.6000976562,"high":3086.25,"low":3024.0100097656,"close":3083.7600097656,"volume":4847690000,"adjusted":3083.7600097656,"pbdate":20200625,"name":"^GSPC"},{"open":3073.1999511719,"high":3073.7299804688,"low":3004.6298828125,"close":3009.0500488281,"volume":8107850000,"adjusted":3009.0500488281,"pbdate":20200626,"name":"^GSPC"},{"open":3018.5900878906,"high":3053.8898925781,"low":2999.7399902344,"close":3053.2399902344,"volume":4473970000,"adjusted":3053.2399902344,"pbdate":20200629,"name":"^GSPC"},{"open":3050.1999511719,"high":3111.5100097656,"low":3047.830078125,"close":3100.2900390625,"volume":4705850000,"adjusted":3100.2900390625,"pbdate":20200630,"name":"^GSPC"},{"open":3105.919921875,"high":3128.4399414062,"low":3101.169921875,"close":3115.8601074219,"volume":4449230000,"adjusted":3115.8601074219,"pbdate":20200701,"name":"^GSPC"},{"open":3143.6398925781,"high":3165.8100585938,"low":3124.5200195312,"close":3130.0100097656,"volume":4197720000,"adjusted":3130.0100097656,"pbdate":20200702,"name":"^GSPC"},{"open":3155.2900390625,"high":3182.5900878906,"low":3155.2900390625,"close":3179.7199707031,"volume":4759160000,"adjusted":3179.7199707031,"pbdate":20200706,"name":"^GSPC"},{"open":3166.4399414062,"high":3184.1499023438,"low":3142.9299316406,"close":3145.3200683594,"volume":4571330000,"adjusted":3145.3200683594,"pbdate":20200707,"name":"^GSPC"},{"open":3153.0700683594,"high":3171.8000488281,"low":3136.5300292969,"close":3169.9399414062,"volume":4937310000,"adjusted":3169.9399414062,"pbdate":20200708,"name":"^GSPC"},{"open":3176.169921875,"high":3179.7800292969,"low":3115.6999511719,"close":3152.0500488281,"volume":4843650000,"adjusted":3152.0500488281,"pbdate":20200709,"name":"^GSPC"},{"open":3152.4699707031,"high":3186.8200683594,"low":3136.2199707031,"close":3185.0400390625,"volume":4524190000,"adjusted":3185.0400390625,"pbdate":20200710,"name":"^GSPC"},{"open":3205.080078125,"high":3235.3200683594,"low":3149.4299316406,"close":3155.2199707031,"volume":4902440000,"adjusted":3155.2199707031,"pbdate":20200713,"name":"^GSPC"},{"open":3141.1101074219,"high":3200.9499511719,"low":3127.6599121094,"close":3197.5200195312,"volume":4507140000,"adjusted":3197.5200195312,"pbdate":20200714,"name":"^GSPC"},{"open":3225.9799804688,"high":3238.2800292969,"low":3200.7600097656,"close":3226.5600585938,"volume":4686830000,"adjusted":3226.5600585938,"pbdate":20200715,"name":"^GSPC"},{"open":3208.3601074219,"high":3220.3898925781,"low":3198.5900878906,"close":3215.5700683594,"volume":3972860000,"adjusted":3215.5700683594,"pbdate":20200716,"name":"^GSPC"},{"open":3224.2099609375,"high":3233.5200195312,"low":3205.6499023438,"close":3224.7299804688,"volume":4012850000,"adjusted":3224.7299804688,"pbdate":20200717,"name":"^GSPC"},{"open":3224.2900390625,"high":3258.6101074219,"low":3215.1599121094,"close":3251.8400878906,"volume":3979340000,"adjusted":3251.8400878906,"pbdate":20200720,"name":"^GSPC"},{"open":3268.5200195312,"high":3277.2900390625,"low":3247.7700195312,"close":3257.3000488281,"volume":4556610000,"adjusted":3257.3000488281,"pbdate":20200721,"name":"^GSPC"},{"open":3254.8601074219,"high":3279.3200683594,"low":3253.1000976562,"close":3276.0200195312,"volume":4267160000,"adjusted":3276.0200195312,"pbdate":20200722,"name":"^GSPC"},{"open":3271.6398925781,"high":3279.9899902344,"low":3222.6599121094,"close":3235.6599121094,"volume":4296760000,"adjusted":3235.6599121094,"pbdate":20200723,"name":"^GSPC"},{"open":3218.580078125,"high":3227.2600097656,"low":3200.0500488281,"close":3215.6298828125,"volume":3689410000,"adjusted":3215.6298828125,"pbdate":20200724,"name":"^GSPC"},{"open":3219.8400878906,"high":3241.4299316406,"low":3214.25,"close":3239.4099121094,"volume":3970310000,"adjusted":3239.4099121094,"pbdate":20200727,"name":"^GSPC"},{"open":3234.2700195312,"high":3243.7199707031,"low":3216.169921875,"close":3218.4399414062,"volume":4053180000,"adjusted":3218.4399414062,"pbdate":20200728,"name":"^GSPC"},{"open":3227.2199707031,"high":3264.7399902344,"low":3227.2199707031,"close":3258.4399414062,"volume":4478200000,"adjusted":3258.4399414062,"pbdate":20200729,"name":"^GSPC"},{"open":3231.7600097656,"high":3250.919921875,"low":3204.1298828125,"close":3246.2199707031,"volume":4264920000,"adjusted":3246.2199707031,"pbdate":20200730,"name":"^GSPC"},{"open":3270.4499511719,"high":3272.169921875,"low":3220.2600097656,"close":3271.1201171875,"volume":5007530000,"adjusted":3271.1201171875,"pbdate":20200731,"name":"^GSPC"},{"open":3288.2600097656,"high":3302.7299804688,"low":3284.5300292969,"close":3294.6101074219,"volume":4438940000,"adjusted":3294.6101074219,"pbdate":20200803,"name":"^GSPC"},{"open":3289.919921875,"high":3306.8400878906,"low":3286.3701171875,"close":3306.5100097656,"volume":4414380000,"adjusted":3306.5100097656,"pbdate":20200804,"name":"^GSPC"},{"open":3317.3701171875,"high":3330.7700195312,"low":3317.3701171875,"close":3327.7700195312,"volume":4535060000,"adjusted":3327.7700195312,"pbdate":20200805,"name":"^GSPC"},{"open":3323.169921875,"high":3351.0300292969,"low":3318.1398925781,"close":3349.1599121094,"volume":4278930000,"adjusted":3349.1599121094,"pbdate":20200806,"name":"^GSPC"},{"open":3340.0500488281,"high":3352.5400390625,"low":3328.7199707031,"close":3351.2800292969,"volume":4110030000,"adjusted":3351.2800292969,"pbdate":20200807,"name":"^GSPC"},{"open":3356.0400390625,"high":3363.2900390625,"low":3335.4399414062,"close":3360.4699707031,"volume":4327920000,"adjusted":3360.4699707031,"pbdate":20200810,"name":"^GSPC"},{"open":3370.3400878906,"high":3381.0100097656,"low":3326.4399414062,"close":3333.6899414062,"volume":4880540000,"adjusted":3333.6899414062,"pbdate":20200811,"name":"^GSPC"},{"open":3355.4599609375,"high":3387.8898925781,"low":3355.4599609375,"close":3380.3500976562,"volume":3772250000,"adjusted":3380.3500976562,"pbdate":20200812,"name":"^GSPC"},{"open":3372.9499511719,"high":3387.2399902344,"low":3363.3500976562,"close":3373.4299316406,"volume":3438730000,"adjusted":3373.4299316406,"pbdate":20200813,"name":"^GSPC"},{"open":3368.6599121094,"high":3378.5100097656,"low":3361.6398925781,"close":3372.8500976562,"volume":3200060000,"adjusted":3372.8500976562,"pbdate":20200814,"name":"^GSPC"},{"open":3380.8601074219,"high":3387.5900878906,"low":3379.2199707031,"close":3381.9899902344,"volume":3460330000,"adjusted":3381.9899902344,"pbdate":20200817,"name":"^GSPC"},{"open":3387.0400390625,"high":3395.0600585938,"low":3370.1499023438,"close":3389.7800292969,"volume":3669550000,"adjusted":3389.7800292969,"pbdate":20200818,"name":"^GSPC"},{"open":3392.5100097656,"high":3399.5400390625,"low":3369.6599121094,"close":3374.8500976562,"volume":3679480000,"adjusted":3374.8500976562,"pbdate":20200819,"name":"^GSPC"},{"open":3360.4799804688,"high":3390.8000488281,"low":3354.6899414062,"close":3385.5100097656,"volume":3431040000,"adjusted":3385.5100097656,"pbdate":20200820,"name":"^GSPC"},{"open":3386.0100097656,"high":3399.9599609375,"low":3379.3100585938,"close":3397.1599121094,"volume":3505010000,"adjusted":3397.1599121094,"pbdate":20200821,"name":"^GSPC"},{"open":3418.0900878906,"high":3432.0900878906,"low":3413.1298828125,"close":3431.2800292969,"volume":3743410000,"adjusted":3431.2800292969,"pbdate":20200824,"name":"^GSPC"},{"open":3435.9499511719,"high":3444.2099609375,"low":3425.8400878906,"close":3443.6201171875,"volume":3627650000,"adjusted":3443.6201171875,"pbdate":20200825,"name":"^GSPC"},{"open":3449.9699707031,"high":3481.0700683594,"low":3444.1499023438,"close":3478.7299804688,"volume":3780530000,"adjusted":3478.7299804688,"pbdate":20200826,"name":"^GSPC"},{"open":3485.1398925781,"high":3501.3798828125,"low":3468.3500976562,"close":3484.5500488281,"volume":3955890000,"adjusted":3484.5500488281,"pbdate":20200827,"name":"^GSPC"},{"open":3494.6899414062,"high":3509.2299804688,"low":3484.3200683594,"close":3508.0100097656,"volume":3868510000,"adjusted":3508.0100097656,"pbdate":20200828,"name":"^GSPC"},{"open":3509.7299804688,"high":3514.7700195312,"low":3493.25,"close":3500.3100585938,"volume":4348280000,"adjusted":3500.3100585938,"pbdate":20200831,"name":"^GSPC"},{"open":3507.4399414062,"high":3528.0300292969,"low":3494.6000976562,"close":3526.6499023438,"volume":4101490000,"adjusted":3526.6499023438,"pbdate":20200901,"name":"^GSPC"},{"open":3543.7600097656,"high":3588.1101074219,"low":3535.2299804688,"close":3580.8400878906,"volume":4295640000,"adjusted":3580.8400878906,"pbdate":20200902,"name":"^GSPC"},{"open":3564.7399902344,"high":3564.8500976562,"low":3427.4099121094,"close":3455.0600585938,"volume":4911830000,"adjusted":3455.0600585938,"pbdate":20200903,"name":"^GSPC"},{"open":3453.6000976562,"high":3479.1499023438,"low":3349.6298828125,"close":3426.9599609375,"volume":4438720000,"adjusted":3426.9599609375,"pbdate":20200904,"name":"^GSPC"},{"open":3371.8798828125,"high":3379.9699707031,"low":3329.2700195312,"close":3331.8400878906,"volume":4694330000,"adjusted":3331.8400878906,"pbdate":20200908,"name":"^GSPC"},{"open":3369.8200683594,"high":3424.7700195312,"low":3366.8400878906,"close":3398.9599609375,"volume":3932520000,"adjusted":3398.9599609375,"pbdate":20200909,"name":"^GSPC"},{"open":3412.5600585938,"high":3425.5500488281,"low":3329.25,"close":3339.1899414062,"volume":4208630000,"adjusted":3339.1899414062,"pbdate":20200910,"name":"^GSPC"},{"open":3352.6999511719,"high":3368.9499511719,"low":3310.4699707031,"close":3340.9699707031,"volume":3710090000,"adjusted":3340.9699707031,"pbdate":20200911,"name":"^GSPC"},{"open":3363.5600585938,"high":3402.9299316406,"low":3363.5600585938,"close":3383.5400390625,"volume":3839580000,"adjusted":3383.5400390625,"pbdate":20200914,"name":"^GSPC"},{"open":3407.7299804688,"high":3419.4799804688,"low":3389.25,"close":3401.1999511719,"volume":4057190000,"adjusted":3401.1999511719,"pbdate":20200915,"name":"^GSPC"},{"open":3411.2299804688,"high":3428.919921875,"low":3384.4499511719,"close":3385.4899902344,"volume":4718900000,"adjusted":3385.4899902344,"pbdate":20200916,"name":"^GSPC"},{"open":3346.8601074219,"high":3375.169921875,"low":3328.8200683594,"close":3357.0100097656,"volume":4379840000,"adjusted":3357.0100097656,"pbdate":20200917,"name":"^GSPC"},{"open":3357.3798828125,"high":3362.2700195312,"low":3292.3999023438,"close":3319.4699707031,"volume":7076400000,"adjusted":3319.4699707031,"pbdate":20200918,"name":"^GSPC"},{"open":3285.5700683594,"high":3285.5700683594,"low":3229.1000976562,"close":3281.0600585938,"volume":4836070000,"adjusted":3281.0600585938,"pbdate":20200921,"name":"^GSPC"},{"open":3295.75,"high":3320.3100585938,"low":3270.9499511719,"close":3315.5700683594,"volume":3974510000,"adjusted":3315.5700683594,"pbdate":20200922,"name":"^GSPC"},{"open":3320.1101074219,"high":3323.3500976562,"low":3232.5700683594,"close":3236.919921875,"volume":4378650000,"adjusted":3236.919921875,"pbdate":20200923,"name":"^GSPC"},{"open":3226.1398925781,"high":3278.6999511719,"low":3209.4499511719,"close":3246.5900878906,"volume":4601920000,"adjusted":3246.5900878906,"pbdate":20200924,"name":"^GSPC"},{"open":3236.6599121094,"high":3306.8798828125,"low":3228.4399414062,"close":3298.4599609375,"volume":3803330000,"adjusted":3298.4599609375,"pbdate":20200925,"name":"^GSPC"},{"open":3333.8999023438,"high":3360.7399902344,"low":3332.9099121094,"close":3351.6000976562,"volume":3950910000,"adjusted":3351.6000976562,"pbdate":20200928,"name":"^GSPC"},{"open":3350.919921875,"high":3357.919921875,"low":3327.5400390625,"close":3335.4699707031,"volume":3661590000,"adjusted":3335.4699707031,"pbdate":20200929,"name":"^GSPC"},{"open":3341.2099609375,"high":3393.5600585938,"low":3340.4699707031,"close":3363.0,"volume":4738640000,"adjusted":3363.0,"pbdate":20200930,"name":"^GSPC"},{"open":3385.8701171875,"high":3397.1799316406,"low":3361.3898925781,"close":3380.8000488281,"volume":4076340000,"adjusted":3380.8000488281,"pbdate":20201001,"name":"^GSPC"},{"open":3338.9399414062,"high":3369.1000976562,"low":3323.6899414062,"close":3348.419921875,"volume":3975180000,"adjusted":3348.419921875,"pbdate":20201002,"name":"^GSPC"},{"open":3367.2700195312,"high":3409.5700683594,"low":3367.2700195312,"close":3408.6000976562,"volume":3692720000,"adjusted":3408.6000976562,"pbdate":20201005,"name":"^GSPC"},{"open":3408.7399902344,"high":3431.5600585938,"low":3354.5400390625,"close":3360.9699707031,"volume":4453390000,"adjusted":3360.9699707031,"pbdate":20201006,"name":"^GSPC"},{"open":3384.5600585938,"high":3426.2600097656,"low":3384.5600585938,"close":3419.4399414062,"volume":3814750000,"adjusted":3419.4399414062,"pbdate":20201007,"name":"^GSPC"},{"open":3434.2800292969,"high":3447.2800292969,"low":3428.1499023438,"close":3446.830078125,"volume":3867640000,"adjusted":3446.830078125,"pbdate":20201008,"name":"^GSPC"},{"open":3459.669921875,"high":3482.3400878906,"low":3458.0700683594,"close":3477.1398925781,"volume":3944090000,"adjusted":3477.1398925781,"pbdate":20201009,"name":"^GSPC"},{"open":3500.0200195312,"high":3549.8500976562,"low":3499.6101074219,"close":3534.2199707031,"volume":3435760000,"adjusted":3534.2199707031,"pbdate":20201012,"name":"^GSPC"},{"open":3534.0100097656,"high":3534.0100097656,"low":3500.8601074219,"close":3511.9299316406,"volume":3611100000,"adjusted":3511.9299316406,"pbdate":20201013,"name":"^GSPC"},{"open":3515.4699707031,"high":3527.9399414062,"low":3480.5500488281,"close":3488.669921875,"volume":3858510000,"adjusted":3488.669921875,"pbdate":20201014,"name":"^GSPC"},{"open":3453.7199707031,"high":3489.080078125,"low":3440.8898925781,"close":3483.3400878906,"volume":3724550000,"adjusted":3483.3400878906,"pbdate":20201015,"name":"^GSPC"},{"open":3493.5,"high":3515.7600097656,"low":3480.4499511719,"close":3483.8100585938,"volume":4688030000,"adjusted":3483.8100585938,"pbdate":20201016,"name":"^GSPC"},{"open":3493.6599121094,"high":3502.419921875,"low":3419.9299316406,"close":3426.919921875,"volume":4091080000,"adjusted":3426.919921875,"pbdate":20201019,"name":"^GSPC"},{"open":3439.3798828125,"high":3476.9299316406,"low":3435.6499023438,"close":3443.1201171875,"volume":3917850000,"adjusted":3443.1201171875,"pbdate":20201020,"name":"^GSPC"},{"open":3439.9099121094,"high":3464.8601074219,"low":3433.0600585938,"close":3435.5600585938,"volume":4103960000,"adjusted":3435.5600585938,"pbdate":20201021,"name":"^GSPC"},{"open":3438.5,"high":3460.5300292969,"low":3415.3400878906,"close":3453.4899902344,"volume":4172060000,"adjusted":3453.4899902344,"pbdate":20201022,"name":"^GSPC"},{"open":3464.8999023438,"high":3466.4599609375,"low":3440.4499511719,"close":3465.3898925781,"volume":3651600000,"adjusted":3465.3898925781,"pbdate":20201023,"name":"^GSPC"},{"open":3441.419921875,"high":3441.419921875,"low":3364.8601074219,"close":3400.9699707031,"volume":4002210000,"adjusted":3400.9699707031,"pbdate":20201026,"name":"^GSPC"},{"open":3403.1499023438,"high":3409.5100097656,"low":3388.7099609375,"close":3390.6799316406,"volume":3962400000,"adjusted":3390.6799316406,"pbdate":20201027,"name":"^GSPC"},{"open":3342.4799804688,"high":3342.4799804688,"low":3268.8898925781,"close":3271.0300292969,"volume":5139970000,"adjusted":3271.0300292969,"pbdate":20201028,"name":"^GSPC"},{"open":3277.169921875,"high":3341.0500488281,"low":3259.8200683594,"close":3310.1101074219,"volume":4911860000,"adjusted":3310.1101074219,"pbdate":20201029,"name":"^GSPC"},{"open":3293.5900878906,"high":3304.9299316406,"low":3233.9399414062,"close":3269.9599609375,"volume":4843930000,"adjusted":3269.9599609375,"pbdate":20201030,"name":"^GSPC"},{"open":3296.1999511719,"high":3330.1398925781,"low":3279.7399902344,"close":3310.2399902344,"volume":4314690000,"adjusted":3310.2399902344,"pbdate":20201102,"name":"^GSPC"},{"open":3336.25,"high":3389.4899902344,"low":3336.25,"close":3369.1599121094,"volume":4241380000,"adjusted":3369.1599121094,"pbdate":20201103,"name":"^GSPC"},{"open":3406.4599609375,"high":3486.25,"low":3405.169921875,"close":3443.4399414062,"volume":4790400000,"adjusted":3443.4399414062,"pbdate":20201104,"name":"^GSPC"},{"open":3485.7399902344,"high":3529.0500488281,"low":3485.7399902344,"close":3510.4499511719,"volume":4858150000,"adjusted":3510.4499511719,"pbdate":20201105,"name":"^GSPC"},{"open":3508.3400878906,"high":3521.580078125,"low":3484.3400878906,"close":3509.4399414062,"volume":4842460000,"adjusted":3509.4399414062,"pbdate":20201106,"name":"^GSPC"},{"open":3583.0400390625,"high":3645.9899902344,"low":3547.4799804688,"close":3550.5,"volume":8570510000,"adjusted":3550.5,"pbdate":20201109,"name":"^GSPC"},{"open":3543.2600097656,"high":3557.2199707031,"low":3511.9099121094,"close":3545.5300292969,"volume":6037470000,"adjusted":3545.5300292969,"pbdate":20201110,"name":"^GSPC"},{"open":3563.2199707031,"high":3581.1599121094,"low":3557.0,"close":3572.6599121094,"volume":4635560000,"adjusted":3572.6599121094,"pbdate":20201111,"name":"^GSPC"},{"open":3562.669921875,"high":3569.0200195312,"low":3518.580078125,"close":3537.0100097656,"volume":4909660000,"adjusted":3537.0100097656,"pbdate":20201112,"name":"^GSPC"},{"open":3552.5700683594,"high":3593.6599121094,"low":3552.5700683594,"close":3585.1499023438,"volume":4719580000,"adjusted":3585.1499023438,"pbdate":20201113,"name":"^GSPC"},{"open":3600.1599121094,"high":3628.5100097656,"low":3600.1599121094,"close":3626.9099121094,"volume":5295510000,"adjusted":3626.9099121094,"pbdate":20201116,"name":"^GSPC"},{"open":3610.3100585938,"high":3623.1101074219,"low":3588.6799316406,"close":3609.5300292969,"volume":4812180000,"adjusted":3609.5300292969,"pbdate":20201117,"name":"^GSPC"},{"open":3612.0900878906,"high":3619.0900878906,"low":3567.330078125,"close":3567.7900390625,"volume":5284810000,"adjusted":3567.7900390625,"pbdate":20201118,"name":"^GSPC"},{"open":3559.4099121094,"high":3585.2199707031,"low":3543.8400878906,"close":3581.8701171875,"volume":4363370000,"adjusted":3581.8701171875,"pbdate":20201119,"name":"^GSPC"},{"open":3579.3100585938,"high":3581.2299804688,"low":3556.8500976562,"close":3557.5400390625,"volume":4236370000,"adjusted":3557.5400390625,"pbdate":20201120,"name":"^GSPC"},{"open":3566.8200683594,"high":3589.8100585938,"low":3552.7700195312,"close":3577.5900878906,"volume":5057550000,"adjusted":3577.5900878906,"pbdate":20201123,"name":"^GSPC"},{"open":3594.5200195312,"high":3642.3100585938,"low":3594.5200195312,"close":3635.4099121094,"volume":6280290000,"adjusted":3635.4099121094,"pbdate":20201124,"name":"^GSPC"},{"open":3635.5,"high":3635.5,"low":3617.7600097656,"close":3629.6499023438,"volume":4910440000,"adjusted":3629.6499023438,"pbdate":20201125,"name":"^GSPC"},{"open":3638.5500488281,"high":3644.3100585938,"low":3629.330078125,"close":3638.3500976562,"volume":2778390000,"adjusted":3638.3500976562,"pbdate":20201127,"name":"^GSPC"},{"open":3634.1799316406,"high":3634.1799316406,"low":3594.3898925781,"close":3621.6298828125,"volume":6308410000,"adjusted":3621.6298828125,"pbdate":20201130,"name":"^GSPC"},{"open":3645.8701171875,"high":3678.4499511719,"low":3645.8701171875,"close":3662.4499511719,"volume":5418480000,"adjusted":3662.4499511719,"pbdate":20201201,"name":"^GSPC"},{"open":3653.7800292969,"high":3670.9599609375,"low":3644.8400878906,"close":3669.0100097656,"volume":5041250000,"adjusted":3669.0100097656,"pbdate":20201202,"name":"^GSPC"},{"open":3668.2800292969,"high":3682.7299804688,"low":3657.169921875,"close":3666.7199707031,"volume":5065340000,"adjusted":3666.7199707031,"pbdate":20201203,"name":"^GSPC"},{"open":3670.9399414062,"high":3699.1999511719,"low":3670.9399414062,"close":3699.1201171875,"volume":5099620000,"adjusted":3699.1201171875,"pbdate":20201204,"name":"^GSPC"},{"open":3694.7299804688,"high":3697.4099121094,"low":3678.8798828125,"close":3691.9599609375,"volume":4804500000,"adjusted":3691.9599609375,"pbdate":20201207,"name":"^GSPC"},{"open":3683.0500488281,"high":3708.4499511719,"low":3678.830078125,"close":3702.25,"volume":4584390000,"adjusted":3702.25,"pbdate":20201208,"name":"^GSPC"},{"open":3705.9799804688,"high":3712.3898925781,"low":3660.5400390625,"close":3672.8200683594,"volume":5232800000,"adjusted":3672.8200683594,"pbdate":20201209,"name":"^GSPC"},{"open":3659.1298828125,"high":3678.4899902344,"low":3645.1799316406,"close":3668.1000976562,"volume":4658480000,"adjusted":3668.1000976562,"pbdate":20201210,"name":"^GSPC"},{"open":3656.080078125,"high":3665.9099121094,"low":3633.3999023438,"close":3663.4599609375,"volume":4375470000,"adjusted":3663.4599609375,"pbdate":20201211,"name":"^GSPC"},{"open":3675.2700195312,"high":3697.6101074219,"low":3645.8400878906,"close":3647.4899902344,"volume":4623850000,"adjusted":3647.4899902344,"pbdate":20201214,"name":"^GSPC"},{"open":3666.4099121094,"high":3695.2900390625,"low":3659.6201171875,"close":3694.6201171875,"volume":4387080000,"adjusted":3694.6201171875,"pbdate":20201215,"name":"^GSPC"},{"open":3696.25,"high":3711.2700195312,"low":3688.5700683594,"close":3701.169921875,"volume":4067040000,"adjusted":3701.169921875,"pbdate":20201216,"name":"^GSPC"},{"open":3713.6499023438,"high":3725.1201171875,"low":3710.8701171875,"close":3722.4799804688,"volume":4192810000,"adjusted":3722.4799804688,"pbdate":20201217,"name":"^GSPC"},{"open":3722.3898925781,"high":3726.6999511719,"low":3685.8400878906,"close":3709.4099121094,"volume":7097100000,"adjusted":3709.4099121094,"pbdate":20201218,"name":"^GSPC"},{"open":3684.2800292969,"high":3702.8999023438,"low":3636.4799804688,"close":3694.919921875,"volume":4748580000,"adjusted":3694.919921875,"pbdate":20201221,"name":"^GSPC"},{"open":3698.080078125,"high":3698.2600097656,"low":3676.1599121094,"close":3687.2600097656,"volume":4053310000,"adjusted":3687.2600097656,"pbdate":20201222,"name":"^GSPC"},{"open":3693.419921875,"high":3711.2399902344,"low":3689.2800292969,"close":3690.0100097656,"volume":3779160000,"adjusted":3690.0100097656,"pbdate":20201223,"name":"^GSPC"},{"open":3694.0300292969,"high":3703.8200683594,"low":3689.3200683594,"close":3703.0600585938,"volume":1883780000,"adjusted":3703.0600585938,"pbdate":20201224,"name":"^GSPC"},{"open":3723.0300292969,"high":3740.5100097656,"low":3723.0300292969,"close":3735.3601074219,"volume":3535460000,"adjusted":3735.3601074219,"pbdate":20201228,"name":"^GSPC"},{"open":3750.0100097656,"high":3756.1201171875,"low":3723.3100585938,"close":3727.0400390625,"volume":3393290000,"adjusted":3727.0400390625,"pbdate":20201229,"name":"^GSPC"},{"open":3736.1899414062,"high":3744.6298828125,"low":3730.2099609375,"close":3732.0400390625,"volume":3154850000,"adjusted":3732.0400390625,"pbdate":20201230,"name":"^GSPC"},{"open":3733.2700195312,"high":3760.1999511719,"low":3726.8798828125,"close":3756.0700683594,"volume":3179040000,"adjusted":3756.0700683594,"pbdate":20201231,"name":"^GSPC"},{"open":3764.6101074219,"high":3769.9899902344,"low":3662.7099609375,"close":3700.6499023438,"volume":5015000000,"adjusted":3700.6499023438,"pbdate":20210104,"name":"^GSPC"},{"open":3698.0200195312,"high":3737.830078125,"low":3695.0700683594,"close":3726.8601074219,"volume":4591020000,"adjusted":3726.8601074219,"pbdate":20210105,"name":"^GSPC"},{"open":3712.1999511719,"high":3783.0400390625,"low":3705.3400878906,"close":3748.1398925781,"volume":6064110000,"adjusted":3748.1398925781,"pbdate":20210106,"name":"^GSPC"},{"open":3764.7099609375,"high":3811.5500488281,"low":3764.7099609375,"close":3803.7900390625,"volume":5099160000,"adjusted":3803.7900390625,"pbdate":20210107,"name":"^GSPC"},{"open":3815.0500488281,"high":3826.6899414062,"low":3783.6000976562,"close":3824.6799316406,"volume":4773040000,"adjusted":3824.6799316406,"pbdate":20210108,"name":"^GSPC"},{"open":3803.1398925781,"high":3817.8601074219,"low":3789.0200195312,"close":3799.6101074219,"volume":4465430000,"adjusted":3799.6101074219,"pbdate":20210111,"name":"^GSPC"},{"open":3801.6201171875,"high":3810.7800292969,"low":3776.5100097656,"close":3801.1899414062,"volume":4994950000,"adjusted":3801.1899414062,"pbdate":20210112,"name":"^GSPC"},{"open":3802.2299804688,"high":3820.9599609375,"low":3791.5,"close":3809.8400878906,"volume":4602510000,"adjusted":3809.8400878906,"pbdate":20210113,"name":"^GSPC"},{"open":3814.9799804688,"high":3823.6000976562,"low":3792.8601074219,"close":3795.5400390625,"volume":5198480000,"adjusted":3795.5400390625,"pbdate":20210114,"name":"^GSPC"},{"open":3788.7299804688,"high":3788.7299804688,"low":3749.6201171875,"close":3768.25,"volume":5369820000,"adjusted":3768.25,"pbdate":20210115,"name":"^GSPC"},{"open":3781.8798828125,"high":3804.5300292969,"low":3780.3701171875,"close":3798.9099121094,"volume":5014440000,"adjusted":3798.9099121094,"pbdate":20210119,"name":"^GSPC"},{"open":3816.2199707031,"high":3859.75,"low":3816.2199707031,"close":3851.8500976562,"volume":4566190000,"adjusted":3851.8500976562,"pbdate":20210120,"name":"^GSPC"},{"open":3857.4599609375,"high":3861.4499511719,"low":3845.0500488281,"close":3853.0700683594,"volume":4501760000,"adjusted":3853.0700683594,"pbdate":20210121,"name":"^GSPC"},{"open":3844.2399902344,"high":3852.3100585938,"low":3830.4099121094,"close":3841.4699707031,"volume":5110890000,"adjusted":3841.4699707031,"pbdate":20210122,"name":"^GSPC"},{"open":3851.6799316406,"high":3859.2299804688,"low":3797.1599121094,"close":3855.3601074219,"volume":7000840000,"adjusted":3855.3601074219,"pbdate":20210125,"name":"^GSPC"},{"open":3862.9599609375,"high":3870.8999023438,"low":3847.7800292969,"close":3849.6201171875,"volume":6137500000,"adjusted":3849.6201171875,"pbdate":20210126,"name":"^GSPC"},{"open":3836.830078125,"high":3836.830078125,"low":3732.4799804688,"close":3750.7700195312,"volume":9976520000,"adjusted":3750.7700195312,"pbdate":20210127,"name":"^GSPC"},{"open":3755.75,"high":3830.5,"low":3755.75,"close":3787.3798828125,"volume":6992770000,"adjusted":3787.3798828125,"pbdate":20210128,"name":"^GSPC"},{"open":3778.0500488281,"high":3778.0500488281,"low":3694.1201171875,"close":3714.2399902344,"volume":6643370000,"adjusted":3714.2399902344,"pbdate":20210129,"name":"^GSPC"},{"open":3731.169921875,"high":3784.3200683594,"low":3725.6201171875,"close":3773.8601074219,"volume":5436230000,"adjusted":3773.8601074219,"pbdate":20210201,"name":"^GSPC"},{"open":3791.8400878906,"high":3843.0900878906,"low":3791.8400878906,"close":3826.3100585938,"volume":5514090000,"adjusted":3826.3100585938,"pbdate":20210202,"name":"^GSPC"},{"open":3840.2700195312,"high":3847.5100097656,"low":3816.6799316406,"close":3830.169921875,"volume":4864870000,"adjusted":3830.169921875,"pbdate":20210203,"name":"^GSPC"},{"open":3836.6599121094,"high":3872.419921875,"low":3836.6599121094,"close":3871.7399902344,"volume":4879240000,"adjusted":3871.7399902344,"pbdate":20210204,"name":"^GSPC"},{"open":3878.3000488281,"high":3894.5600585938,"low":3874.9299316406,"close":3886.830078125,"volume":4879470000,"adjusted":3886.830078125,"pbdate":20210205,"name":"^GSPC"},{"open":3892.5900878906,"high":3915.7700195312,"low":3892.5900878906,"close":3915.5900878906,"volume":4648360000,"adjusted":3915.5900878906,"pbdate":20210208,"name":"^GSPC"},{"open":3910.4899902344,"high":3918.3500976562,"low":3902.6398925781,"close":3911.2299804688,"volume":4568320000,"adjusted":3911.2299804688,"pbdate":20210209,"name":"^GSPC"},{"open":3920.7800292969,"high":3931.5,"low":3884.9399414062,"close":3909.8798828125,"volume":4837070000,"adjusted":3909.8798828125,"pbdate":20210210,"name":"^GSPC"},{"open":3916.3999023438,"high":3925.9899902344,"low":3890.3898925781,"close":3916.3798828125,"volume":4590960000,"adjusted":3916.3798828125,"pbdate":20210211,"name":"^GSPC"},{"open":3911.6499023438,"high":3937.2299804688,"low":3905.7800292969,"close":3934.830078125,"volume":4135060000,"adjusted":3934.830078125,"pbdate":20210212,"name":"^GSPC"},{"open":3939.6101074219,"high":3950.4299316406,"low":3923.8500976562,"close":3932.5900878906,"volume":5058990000,"adjusted":3932.5900878906,"pbdate":20210216,"name":"^GSPC"},{"open":3918.5,"high":3933.6101074219,"low":3900.4299316406,"close":3931.330078125,"volume":4730650000,"adjusted":3931.330078125,"pbdate":20210217,"name":"^GSPC"},{"open":3915.8601074219,"high":3921.9799804688,"low":3885.0300292969,"close":3913.9699707031,"volume":4793650000,"adjusted":3913.9699707031,"pbdate":20210218,"name":"^GSPC"},{"open":3921.1599121094,"high":3930.4099121094,"low":3903.0700683594,"close":3906.7099609375,"volume":4845320000,"adjusted":3906.7099609375,"pbdate":20210219,"name":"^GSPC"},{"open":3885.5500488281,"high":3902.919921875,"low":3874.7099609375,"close":3876.5,"volume":5917100000,"adjusted":3876.5,"pbdate":20210222,"name":"^GSPC"},{"open":3857.0700683594,"high":3895.9799804688,"low":3805.5900878906,"close":3881.3701171875,"volume":6296610000,"adjusted":3881.3701171875,"pbdate":20210223,"name":"^GSPC"},{"open":3873.7099609375,"high":3928.6499023438,"low":3859.6000976562,"close":3925.4299316406,"volume":6012790000,"adjusted":3925.4299316406,"pbdate":20210224,"name":"^GSPC"},{"open":3915.8000488281,"high":3925.0200195312,"low":3814.0400390625,"close":3829.3400878906,"volume":6547470000,"adjusted":3829.3400878906,"pbdate":20210225,"name":"^GSPC"},{"open":3839.6599121094,"high":3861.080078125,"low":3789.5400390625,"close":3811.1499023438,"volume":6526070000,"adjusted":3811.1499023438,"pbdate":20210226,"name":"^GSPC"},{"open":3842.5100097656,"high":3914.5,"low":3842.5100097656,"close":3901.8200683594,"volume":5114820000,"adjusted":3901.8200683594,"pbdate":20210301,"name":"^GSPC"},{"open":3903.6398925781,"high":3906.4099121094,"low":3868.5700683594,"close":3870.2900390625,"volume":5536010000,"adjusted":3870.2900390625,"pbdate":20210302,"name":"^GSPC"},{"open":3863.9899902344,"high":3874.4699707031,"low":3818.8601074219,"close":3819.7199707031,"volume":6173660000,"adjusted":3819.7199707031,"pbdate":20210303,"name":"^GSPC"},{"open":3818.5300292969,"high":3843.669921875,"low":3723.3400878906,"close":3768.4699707031,"volume":7195400000,"adjusted":3768.4699707031,"pbdate":20210304,"name":"^GSPC"},{"open":3793.580078125,"high":3851.6899414062,"low":3730.1899414062,"close":3841.9399414062,"volume":6851070000,"adjusted":3841.9399414062,"pbdate":20210305,"name":"^GSPC"},{"open":3844.3898925781,"high":3881.0600585938,"low":3819.25,"close":3821.3500976562,"volume":5871710000,"adjusted":3821.3500976562,"pbdate":20210308,"name":"^GSPC"},{"open":3851.9299316406,"high":3903.7600097656,"low":3851.9299316406,"close":3875.4399414062,"volume":5513560000,"adjusted":3875.4399414062,"pbdate":20210309,"name":"^GSPC"},{"open":3891.9899902344,"high":3917.3500976562,"low":3885.7299804688,"close":3898.8100585938,"volume":5847380000,"adjusted":3898.8100585938,"pbdate":20210310,"name":"^GSPC"},{"open":3915.5400390625,"high":3960.2700195312,"low":3915.5400390625,"close":3939.3400878906,"volume":5312880000,"adjusted":3939.3400878906,"pbdate":20210311,"name":"^GSPC"},{"open":3924.5200195312,"high":3944.9899902344,"low":3915.2099609375,"close":3943.3400878906,"volume":4476280000,"adjusted":3943.3400878906,"pbdate":20210312,"name":"^GSPC"},{"open":3942.9599609375,"high":3970.080078125,"low":3923.5400390625,"close":3968.9399414062,"volume":4900100000,"adjusted":3968.9399414062,"pbdate":20210315,"name":"^GSPC"},{"open":3973.5900878906,"high":3981.0400390625,"low":3953.4399414062,"close":3962.7099609375,"volume":4613080000,"adjusted":3962.7099609375,"pbdate":20210316,"name":"^GSPC"},{"open":3949.5700683594,"high":3983.8701171875,"low":3935.7399902344,"close":3974.1201171875,"volume":4561660000,"adjusted":3974.1201171875,"pbdate":20210317,"name":"^GSPC"},{"open":3953.5,"high":3969.6201171875,"low":3910.8601074219,"close":3915.4599609375,"volume":5118590000,"adjusted":3915.4599609375,"pbdate":20210318,"name":"^GSPC"},{"open":3913.1398925781,"high":3930.1201171875,"low":3886.75,"close":3913.1000976562,"volume":7757420000,"adjusted":3913.1000976562,"pbdate":20210319,"name":"^GSPC"},{"open":3916.4799804688,"high":3955.3100585938,"low":3914.1599121094,"close":3940.5900878906,"volume":4316260000,"adjusted":3940.5900878906,"pbdate":20210322,"name":"^GSPC"},{"open":3937.6000976562,"high":3949.1298828125,"low":3901.5700683594,"close":3910.5200195312,"volume":4669010000,"adjusted":3910.5200195312,"pbdate":20210323,"name":"^GSPC"},{"open":3919.9299316406,"high":3942.080078125,"low":3889.0700683594,"close":3889.1398925781,"volume":4783020000,"adjusted":3889.1398925781,"pbdate":20210324,"name":"^GSPC"},{"open":3879.3400878906,"high":3919.5400390625,"low":3853.5,"close":3909.5200195312,"volume":4948340000,"adjusted":3909.5200195312,"pbdate":20210325,"name":"^GSPC"},{"open":3917.1201171875,"high":3978.1899414062,"low":3917.1201171875,"close":3974.5400390625,"volume":5483160000,"adjusted":3974.5400390625,"pbdate":20210326,"name":"^GSPC"},{"open":3969.3100585938,"high":3981.830078125,"low":3943.25,"close":3971.0900878906,"volume":4628180000,"adjusted":3971.0900878906,"pbdate":20210329,"name":"^GSPC"},{"open":3963.3400878906,"high":3968.0100097656,"low":3944.3500976562,"close":3958.5500488281,"volume":4121510000,"adjusted":3958.5500488281,"pbdate":20210330,"name":"^GSPC"},{"open":3967.25,"high":3994.4099121094,"low":3966.9799804688,"close":3972.8898925781,"volume":4578050000,"adjusted":3972.8898925781,"pbdate":20210331,"name":"^GSPC"},{"open":3992.7800292969,"high":4020.6298828125,"low":3992.7800292969,"close":4019.8701171875,"volume":4162130000,"adjusted":4019.8701171875,"pbdate":20210401,"name":"^GSPC"},{"open":4034.4399414062,"high":4083.419921875,"low":4034.4399414062,"close":4077.9099121094,"volume":4005030000,"adjusted":4077.9099121094,"pbdate":20210405,"name":"^GSPC"},{"open":4075.5700683594,"high":4086.2299804688,"low":4068.1398925781,"close":4073.9399414062,"volume":4081270000,"adjusted":4073.9399414062,"pbdate":20210406,"name":"^GSPC"},{"open":4074.2900390625,"high":4083.1298828125,"low":4068.3100585938,"close":4079.9499511719,"volume":4120810000,"adjusted":4079.9499511719,"pbdate":20210407,"name":"^GSPC"},{"open":4089.9499511719,"high":4098.1899414062,"low":4082.5400390625,"close":4097.169921875,"volume":3907100000,"adjusted":4097.169921875,"pbdate":20210408,"name":"^GSPC"},{"open":4096.1098632812,"high":4129.4799804688,"low":4095.5100097656,"close":4128.7998046875,"volume":3640390000,"adjusted":4128.7998046875,"pbdate":20210409,"name":"^GSPC"},{"open":4124.7099609375,"high":4131.759765625,"low":4114.8198242188,"close":4127.990234375,"volume":3588900000,"adjusted":4127.990234375,"pbdate":20210412,"name":"^GSPC"},{"open":4130.1000976562,"high":4148.0,"low":4124.4301757812,"close":4141.58984375,"volume":3734720000,"adjusted":4141.58984375,"pbdate":20210413,"name":"^GSPC"},{"open":4141.580078125,"high":4151.6899414062,"low":4120.8701171875,"close":4124.66015625,"volume":3985350000,"adjusted":4124.66015625,"pbdate":20210414,"name":"^GSPC"},{"open":4139.759765625,"high":4173.490234375,"low":4139.759765625,"close":4170.419921875,"volume":4033420000,"adjusted":4170.419921875,"pbdate":20210415,"name":"^GSPC"},{"open":4174.1401367188,"high":4191.3100585938,"low":4170.75,"close":4185.4702148438,"volume":4163820000,"adjusted":4185.4702148438,"pbdate":20210416,"name":"^GSPC"},{"open":4179.7998046875,"high":4180.8100585938,"low":4150.4702148438,"close":4163.259765625,"volume":3810290000,"adjusted":4163.259765625,"pbdate":20210419,"name":"^GSPC"},{"open":4159.1801757812,"high":4159.1801757812,"low":4118.3798828125,"close":4134.9399414062,"volume":4342650000,"adjusted":4134.9399414062,"pbdate":20210420,"name":"^GSPC"},{"open":4128.419921875,"high":4175.0200195312,"low":4126.3500976562,"close":4173.419921875,"volume":3887250000,"adjusted":4173.419921875,"pbdate":20210421,"name":"^GSPC"},{"open":4170.4599609375,"high":4179.5698242188,"low":4123.6899414062,"close":4134.9799804688,"volume":4245140000,"adjusted":4134.9799804688,"pbdate":20210422,"name":"^GSPC"},{"open":4138.7797851562,"high":4194.169921875,"low":4138.7797851562,"close":4180.169921875,"volume":3569880000,"adjusted":4180.169921875,"pbdate":20210423,"name":"^GSPC"},{"open":4185.0297851562,"high":4194.1899414062,"low":4182.3598632812,"close":4187.6201171875,"volume":3748320000,"adjusted":4187.6201171875,"pbdate":20210426,"name":"^GSPC"},{"open":4188.25,"high":4193.3500976562,"low":4176.2202148438,"close":4186.7202148438,"volume":3710700000,"adjusted":4186.7202148438,"pbdate":20210427,"name":"^GSPC"},{"open":4185.1401367188,"high":4201.5297851562,"low":4181.7797851562,"close":4183.1801757812,"volume":3787360000,"adjusted":4183.1801757812,"pbdate":20210428,"name":"^GSPC"},{"open":4206.1401367188,"high":4218.7797851562,"low":4176.8100585938,"close":4211.4702148438,"volume":4298680000,"adjusted":4211.4702148438,"pbdate":20210429,"name":"^GSPC"},{"open":4198.1000976562,"high":4198.1000976562,"low":4174.8500976562,"close":4181.169921875,"volume":4300880000,"adjusted":4181.169921875,"pbdate":20210430,"name":"^GSPC"},{"open":4191.9799804688,"high":4209.3901367188,"low":4188.0297851562,"close":4192.66015625,"volume":4070220000,"adjusted":4192.66015625,"pbdate":20210503,"name":"^GSPC"},{"open":4179.0400390625,"high":4179.0400390625,"low":4128.58984375,"close":4164.66015625,"volume":4452460000,"adjusted":4164.66015625,"pbdate":20210504,"name":"^GSPC"},{"open":4177.0600585938,"high":4187.7202148438,"low":4160.9399414062,"close":4167.58984375,"volume":4230920000,"adjusted":4167.58984375,"pbdate":20210505,"name":"^GSPC"},{"open":4169.1401367188,"high":4202.7001953125,"low":4147.330078125,"close":4201.6201171875,"volume":4511000000,"adjusted":4201.6201171875,"pbdate":20210506,"name":"^GSPC"},{"open":4210.33984375,"high":4238.0400390625,"low":4201.6401367188,"close":4232.6000976562,"volume":4016080000,"adjusted":4232.6000976562,"pbdate":20210507,"name":"^GSPC"},{"open":4228.2900390625,"high":4236.3901367188,"low":4188.1298828125,"close":4188.4301757812,"volume":4560700000,"adjusted":4188.4301757812,"pbdate":20210510,"name":"^GSPC"},{"open":4150.33984375,"high":4162.0400390625,"low":4111.5297851562,"close":4152.1000976562,"volume":4870710000,"adjusted":4152.1000976562,"pbdate":20210511,"name":"^GSPC"},{"open":4130.5498046875,"high":4134.7299804688,"low":4056.8798828125,"close":4063.0400390625,"volume":4733070000,"adjusted":4063.0400390625,"pbdate":20210512,"name":"^GSPC"},{"open":4074.9899902344,"high":4131.580078125,"low":4074.9899902344,"close":4112.5,"volume":4779540000,"adjusted":4112.5,"pbdate":20210513,"name":"^GSPC"},{"open":4129.580078125,"high":4183.1298828125,"low":4129.580078125,"close":4173.8500976562,"volume":4008880000,"adjusted":4173.8500976562,"pbdate":20210514,"name":"^GSPC"},{"open":4169.919921875,"high":4171.919921875,"low":4142.6899414062,"close":4163.2900390625,"volume":4125050000,"adjusted":4163.2900390625,"pbdate":20210517,"name":"^GSPC"},{"open":4165.9399414062,"high":4169.1499023438,"low":4125.990234375,"close":4127.830078125,"volume":4398150000,"adjusted":4127.830078125,"pbdate":20210518,"name":"^GSPC"},{"open":4098.4501953125,"high":4116.9301757812,"low":4061.4099121094,"close":4115.6801757812,"volume":4247450000,"adjusted":4115.6801757812,"pbdate":20210519,"name":"^GSPC"},{"open":4121.9702148438,"high":4172.7998046875,"low":4121.9702148438,"close":4159.1201171875,"volume":3978880000,"adjusted":4159.1201171875,"pbdate":20210520,"name":"^GSPC"},{"open":4168.6098632812,"high":4188.7202148438,"low":4151.7202148438,"close":4155.8598632812,"volume":3995250000,"adjusted":4155.8598632812,"pbdate":20210521,"name":"^GSPC"},{"open":4170.16015625,"high":4209.5200195312,"low":4170.16015625,"close":4197.0498046875,"volume":3684800000,"adjusted":4197.0498046875,"pbdate":20210524,"name":"^GSPC"},{"open":4205.9399414062,"high":4213.419921875,"low":4182.5200195312,"close":4188.1298828125,"volume":4182250000,"adjusted":4188.1298828125,"pbdate":20210525,"name":"^GSPC"},{"open":4191.58984375,"high":4202.6098632812,"low":4184.1098632812,"close":4195.990234375,"volume":4420890000,"adjusted":4195.990234375,"pbdate":20210526,"name":"^GSPC"},{"open":4201.9399414062,"high":4213.3798828125,"low":4197.7797851562,"close":4200.8798828125,"volume":6406310000,"adjusted":4200.8798828125,"pbdate":20210527,"name":"^GSPC"},{"open":4210.7700195312,"high":4218.3598632812,"low":4203.5698242188,"close":4204.1098632812,"volume":4649250000,"adjusted":4204.1098632812,"pbdate":20210528,"name":"^GSPC"},{"open":4216.5200195312,"high":4234.1201171875,"low":4197.58984375,"close":4202.0400390625,"volume":5074670000,"adjusted":4202.0400390625,"pbdate":20210601,"name":"^GSPC"},{"open":4206.8198242188,"high":4217.3701171875,"low":4198.2700195312,"close":4208.1201171875,"volume":5833670000,"adjusted":4208.1201171875,"pbdate":20210602,"name":"^GSPC"},{"open":4191.4301757812,"high":4204.3901367188,"low":4167.9301757812,"close":4192.8500976562,"volume":5587970000,"adjusted":4192.8500976562,"pbdate":20210603,"name":"^GSPC"},{"open":4206.0498046875,"high":4233.4501953125,"low":4206.0498046875,"close":4229.8901367188,"volume":4139790000,"adjusted":4229.8901367188,"pbdate":20210604,"name":"^GSPC"},{"open":4229.33984375,"high":4232.33984375,"low":4215.66015625,"close":4226.5200195312,"volume":4476920000,"adjusted":4226.5200195312,"pbdate":20210607,"name":"^GSPC"},{"open":4233.8100585938,"high":4236.740234375,"low":4208.41015625,"close":4227.259765625,"volume":4659620000,"adjusted":4227.259765625,"pbdate":20210608,"name":"^GSPC"},{"open":4232.990234375,"high":4237.08984375,"low":4218.740234375,"close":4219.5498046875,"volume":4713260000,"adjusted":4219.5498046875,"pbdate":20210609,"name":"^GSPC"},{"open":4228.5600585938,"high":4249.740234375,"low":4220.33984375,"close":4239.1801757812,"volume":4408210000,"adjusted":4239.1801757812,"pbdate":20210610,"name":"^GSPC"},{"open":4242.8999023438,"high":4248.3798828125,"low":4232.25,"close":4247.4399414062,"volume":3815010000,"adjusted":4247.4399414062,"pbdate":20210611,"name":"^GSPC"},{"open":4248.3100585938,"high":4255.58984375,"low":4234.0698242188,"close":4255.1499023438,"volume":4151200000,"adjusted":4255.1499023438,"pbdate":20210614,"name":"^GSPC"},{"open":4255.2797851562,"high":4257.16015625,"low":4238.3500976562,"close":4246.58984375,"volume":4048940000,"adjusted":4246.58984375,"pbdate":20210615,"name":"^GSPC"},{"open":4248.8701171875,"high":4251.8901367188,"low":4202.4501953125,"close":4223.7001953125,"volume":4538350000,"adjusted":4223.7001953125,"pbdate":20210616,"name":"^GSPC"},{"open":4220.3701171875,"high":4232.2900390625,"low":4196.0498046875,"close":4221.8598632812,"volume":5312680000,"adjusted":4221.8598632812,"pbdate":20210617,"name":"^GSPC"},{"open":4204.7797851562,"high":4204.7797851562,"low":4164.3999023438,"close":4166.4501953125,"volume":6817010000,"adjusted":4166.4501953125,"pbdate":20210618,"name":"^GSPC"},{"open":4173.3999023438,"high":4226.240234375,"low":4173.3999023438,"close":4224.7900390625,"volume":4128950000,"adjusted":4224.7900390625,"pbdate":20210621,"name":"^GSPC"},{"open":4224.6098632812,"high":4255.83984375,"low":4217.2700195312,"close":4246.4399414062,"volume":3828390000,"adjusted":4246.4399414062,"pbdate":20210622,"name":"^GSPC"},{"open":4249.2700195312,"high":4256.6000976562,"low":4241.4301757812,"close":4241.83984375,"volume":3730350000,"adjusted":4241.83984375,"pbdate":20210623,"name":"^GSPC"},{"open":4256.9702148438,"high":4271.2797851562,"low":4256.9702148438,"close":4266.490234375,"volume":3816660000,"adjusted":4266.490234375,"pbdate":20210624,"name":"^GSPC"},{"open":4274.4501953125,"high":4286.1201171875,"low":4271.16015625,"close":4280.7001953125,"volume":7341450000,"adjusted":4280.7001953125,"pbdate":20210625,"name":"^GSPC"},{"open":4284.8999023438,"high":4292.1401367188,"low":4274.669921875,"close":4290.6098632812,"volume":4147890000,"adjusted":4290.6098632812,"pbdate":20210628,"name":"^GSPC"},{"open":4293.2099609375,"high":4300.5200195312,"low":4287.0400390625,"close":4291.7998046875,"volume":3707150000,"adjusted":4291.7998046875,"pbdate":20210629,"name":"^GSPC"},{"open":4290.6499023438,"high":4302.4301757812,"low":4287.9599609375,"close":4297.5,"volume":4266040000,"adjusted":4297.5,"pbdate":20210630,"name":"^GSPC"},{"open":4300.7299804688,"high":4320.66015625,"low":4300.7299804688,"close":4319.9399414062,"volume":3788230000,"adjusted":4319.9399414062,"pbdate":20210701,"name":"^GSPC"},{"open":4326.6000976562,"high":4355.4301757812,"low":4326.6000976562,"close":4352.33984375,"volume":3225840000,"adjusted":4352.33984375,"pbdate":20210702,"name":"^GSPC"},{"open":4356.4599609375,"high":4356.4599609375,"low":4314.3701171875,"close":4343.5400390625,"volume":4309570000,"adjusted":4343.5400390625,"pbdate":20210706,"name":"^GSPC"},{"open":4351.009765625,"high":4361.8798828125,"low":4329.7900390625,"close":4358.1298828125,"volume":4037380000,"adjusted":4358.1298828125,"pbdate":20210707,"name":"^GSPC"},{"open":4321.0698242188,"high":4330.8798828125,"low":4289.3701171875,"close":4320.8198242188,"volume":4347500000,"adjusted":4320.8198242188,"pbdate":20210708,"name":"^GSPC"},{"open":4329.3798828125,"high":4371.6000976562,"low":4329.3798828125,"close":4369.5498046875,"volume":3531120000,"adjusted":4369.5498046875,"pbdate":20210709,"name":"^GSPC"},{"open":4372.41015625,"high":4386.6801757812,"low":4364.0297851562,"close":4384.6298828125,"volume":3384460000,"adjusted":4384.6298828125,"pbdate":20210712,"name":"^GSPC"},{"open":4381.0698242188,"high":4392.3701171875,"low":4366.919921875,"close":4369.2099609375,"volume":3695430000,"adjusted":4369.2099609375,"pbdate":20210713,"name":"^GSPC"},{"open":4380.1098632812,"high":4393.6801757812,"low":4362.3598632812,"close":4374.2998046875,"volume":4006370000,"adjusted":4374.2998046875,"pbdate":20210714,"name":"^GSPC"},{"open":4369.0200195312,"high":4369.0200195312,"low":4340.7001953125,"close":4360.0297851562,"volume":3905230000,"adjusted":4360.0297851562,"pbdate":20210715,"name":"^GSPC"},{"open":4367.4301757812,"high":4375.08984375,"low":4322.5297851562,"close":4327.16015625,"volume":3985700000,"adjusted":4327.16015625,"pbdate":20210716,"name":"^GSPC"},{"open":4296.3999023438,"high":4296.3999023438,"low":4233.1298828125,"close":4258.490234375,"volume":5157660000,"adjusted":4258.490234375,"pbdate":20210719,"name":"^GSPC"},{"open":4265.1098632812,"high":4336.83984375,"low":4262.0498046875,"close":4323.0600585938,"volume":4438270000,"adjusted":4323.0600585938,"pbdate":20210720,"name":"^GSPC"},{"open":4331.1298828125,"high":4359.7001953125,"low":4331.1298828125,"close":4358.6899414062,"volume":3810280000,"adjusted":4358.6899414062,"pbdate":20210721,"name":"^GSPC"},{"open":4361.2700195312,"high":4369.8701171875,"low":4350.0600585938,"close":4367.4799804688,"volume":3358300000,"adjusted":4367.4799804688,"pbdate":20210722,"name":"^GSPC"},{"open":4381.2001953125,"high":4415.1801757812,"low":4381.2001953125,"close":4411.7900390625,"volume":4540070000,"adjusted":4411.7900390625,"pbdate":20210723,"name":"^GSPC"},{"open":4409.580078125,"high":4422.7299804688,"low":4405.4501953125,"close":4422.2998046875,"volume":4275630000,"adjusted":4422.2998046875,"pbdate":20210726,"name":"^GSPC"},{"open":4416.3798828125,"high":4416.3798828125,"low":4372.509765625,"close":4401.4599609375,"volume":4241950000,"adjusted":4401.4599609375,"pbdate":20210727,"name":"^GSPC"},{"open":4402.9501953125,"high":4415.4702148438,"low":4387.009765625,"close":4400.6401367188,"volume":4215290000,"adjusted":4400.6401367188,"pbdate":20210728,"name":"^GSPC"},{"open":4403.58984375,"high":4429.9702148438,"low":4403.58984375,"close":4419.1499023438,"volume":4044600000,"adjusted":4419.1499023438,"pbdate":20210729,"name":"^GSPC"},{"open":4395.1201171875,"high":4412.25,"low":4389.6499023438,"close":4395.259765625,"volume":3956740000,"adjusted":4395.259765625,"pbdate":20210730,"name":"^GSPC"},{"open":4406.8598632812,"high":4422.1801757812,"low":4384.8100585938,"close":4387.16015625,"volume":3724090000,"adjusted":4387.16015625,"pbdate":20210802,"name":"^GSPC"},{"open":4392.740234375,"high":4423.7900390625,"low":4373.0,"close":4423.1499023438,"volume":3965190000,"adjusted":4423.1499023438,"pbdate":20210803,"name":"^GSPC"},{"open":4415.9501953125,"high":4416.169921875,"low":4400.2299804688,"close":4402.66015625,"volume":4260760000,"adjusted":4402.66015625,"pbdate":20210804,"name":"^GSPC"},{"open":4408.8598632812,"high":4429.759765625,"low":4408.8598632812,"close":4429.1000976562,"volume":3769410000,"adjusted":4429.1000976562,"pbdate":20210805,"name":"^GSPC"},{"open":4429.0698242188,"high":4440.8198242188,"low":4429.0698242188,"close":4436.5200195312,"volume":3451870000,"adjusted":4436.5200195312,"pbdate":20210806,"name":"^GSPC"},{"open":4437.7700195312,"high":4439.3901367188,"low":4424.740234375,"close":4432.3500976562,"volume":3449280000,"adjusted":4432.3500976562,"pbdate":20210809,"name":"^GSPC"},{"open":4435.7900390625,"high":4445.2099609375,"low":4430.0297851562,"close":4436.75,"volume":3886610000,"adjusted":4436.75,"pbdate":20210810,"name":"^GSPC"},{"open":4442.1801757812,"high":4449.4399414062,"low":4436.419921875,"close":4442.41015625,"volume":3532560000,"adjusted":4442.41015625,"pbdate":20210811,"name":"^GSPC"},{"open":4446.080078125,"high":4461.7700195312,"low":4435.9599609375,"close":4460.830078125,"volume":3375310000,"adjusted":4460.830078125,"pbdate":20210812,"name":"^GSPC"},{"open":4464.83984375,"high":4468.3701171875,"low":4460.8198242188,"close":4468.0,"volume":3016470000,"adjusted":4468.0,"pbdate":20210813,"name":"^GSPC"},{"open":4461.6499023438,"high":4480.259765625,"low":4437.66015625,"close":4479.7099609375,"volume":3370640000,"adjusted":4479.7099609375,"pbdate":20210816,"name":"^GSPC"},{"open":4462.1201171875,"high":4462.1201171875,"low":4417.830078125,"close":4448.080078125,"volume":3836960000,"adjusted":4448.080078125,"pbdate":20210817,"name":"^GSPC"},{"open":4440.9399414062,"high":4454.3198242188,"low":4397.58984375,"close":4400.2700195312,"volume":3755590000,"adjusted":4400.2700195312,"pbdate":20210818,"name":"^GSPC"},{"open":4382.4399414062,"high":4418.6098632812,"low":4367.7299804688,"close":4405.7998046875,"volume":4398410000,"adjusted":4405.7998046875,"pbdate":20210819,"name":"^GSPC"},{"open":4410.5600585938,"high":4444.3500976562,"low":4406.7998046875,"close":4441.669921875,"volume":3652610000,"adjusted":4441.669921875,"pbdate":20210820,"name":"^GSPC"},{"open":4450.2900390625,"high":4489.8798828125,"low":4450.2900390625,"close":4479.5297851562,"volume":3576530000,"adjusted":4479.5297851562,"pbdate":20210823,"name":"^GSPC"},{"open":4484.3999023438,"high":4492.8100585938,"low":4482.2797851562,"close":4486.2299804688,"volume":3979220000,"adjusted":4486.2299804688,"pbdate":20210824,"name":"^GSPC"},{"open":4490.4501953125,"high":4501.7099609375,"low":4485.66015625,"close":4496.1899414062,"volume":3444700000,"adjusted":4496.1899414062,"pbdate":20210825,"name":"^GSPC"},{"open":4493.75,"high":4495.8999023438,"low":4468.990234375,"close":4470.0,"volume":3263980000,"adjusted":4470.0,"pbdate":20210826,"name":"^GSPC"},{"open":4474.1000976562,"high":4513.330078125,"low":4474.1000976562,"close":4509.3701171875,"volume":3331200000,"adjusted":4509.3701171875,"pbdate":20210827,"name":"^GSPC"},{"open":4513.759765625,"high":4537.3598632812,"low":4513.759765625,"close":4528.7900390625,"volume":3168660000,"adjusted":4528.7900390625,"pbdate":20210830,"name":"^GSPC"},{"open":4529.75,"high":4531.3901367188,"low":4515.7998046875,"close":4522.6801757812,"volume":4290710000,"adjusted":4522.6801757812,"pbdate":20210831,"name":"^GSPC"},{"open":4528.7998046875,"high":4537.1098632812,"low":4522.0200195312,"close":4524.08984375,"volume":4057340000,"adjusted":4524.08984375,"pbdate":20210901,"name":"^GSPC"},{"open":4534.4799804688,"high":4545.8500976562,"low":4524.66015625,"close":4536.9501953125,"volume":3735990000,"adjusted":4536.9501953125,"pbdate":20210902,"name":"^GSPC"},{"open":4532.419921875,"high":4541.4501953125,"low":4521.2998046875,"close":4535.4301757812,"volume":3217530000,"adjusted":4535.4301757812,"pbdate":20210903,"name":"^GSPC"},{"open":4535.3798828125,"high":4535.3798828125,"low":4513.0,"close":4520.0297851562,"volume":3822960000,"adjusted":4520.0297851562,"pbdate":20210907,"name":"^GSPC"},{"open":4518.08984375,"high":4521.7900390625,"low":4493.9501953125,"close":4514.0698242188,"volume":3750880000,"adjusted":4514.0698242188,"pbdate":20210908,"name":"^GSPC"},{"open":4513.0200195312,"high":4529.8999023438,"low":4492.0698242188,"close":4493.2797851562,"volume":3735390000,"adjusted":4493.2797851562,"pbdate":20210909,"name":"^GSPC"},{"open":4506.919921875,"high":4520.4702148438,"low":4457.66015625,"close":4458.580078125,"volume":3623180000,"adjusted":4458.580078125,"pbdate":20210910,"name":"^GSPC"},{"open":4474.8100585938,"high":4492.990234375,"low":4445.7001953125,"close":4468.7299804688,"volume":3914220000,"adjusted":4468.7299804688,"pbdate":20210913,"name":"^GSPC"},{"open":4479.330078125,"high":4485.6801757812,"low":4435.4599609375,"close":4443.0498046875,"volume":3670460000,"adjusted":4443.0498046875,"pbdate":20210914,"name":"^GSPC"},{"open":4447.490234375,"high":4486.8701171875,"low":4438.3701171875,"close":4480.7001953125,"volume":4032020000,"adjusted":4480.7001953125,"pbdate":20210915,"name":"^GSPC"},{"open":4477.08984375,"high":4485.8701171875,"low":4443.7998046875,"close":4473.75,"volume":3984560000,"adjusted":4473.75,"pbdate":20210916,"name":"^GSPC"},{"open":4469.740234375,"high":4471.5200195312,"low":4427.759765625,"close":4432.990234375,"volume":7289530000,"adjusted":4432.990234375,"pbdate":20210917,"name":"^GSPC"},{"open":4402.9501953125,"high":4402.9501953125,"low":4305.91015625,"close":4357.7299804688,"volume":4898070000,"adjusted":4357.7299804688,"pbdate":20210920,"name":"^GSPC"},{"open":4374.4501953125,"high":4394.8701171875,"low":4347.9599609375,"close":4354.1899414062,"volume":3920920000,"adjusted":4354.1899414062,"pbdate":20210921,"name":"^GSPC"},{"open":4367.4301757812,"high":4416.75,"low":4367.4301757812,"close":4395.6401367188,"volume":3939170000,"adjusted":4395.6401367188,"pbdate":20210922,"name":"^GSPC"},{"open":4406.75,"high":4465.3999023438,"low":4406.75,"close":4448.9799804688,"volume":3916350000,"adjusted":4448.9799804688,"pbdate":20210923,"name":"^GSPC"},{"open":4438.0400390625,"high":4463.1201171875,"low":4430.2700195312,"close":4455.4799804688,"volume":3384290000,"adjusted":4455.4799804688,"pbdate":20210924,"name":"^GSPC"},{"open":4442.1201171875,"high":4457.2998046875,"low":4436.1899414062,"close":4443.1098632812,"volume":4058650000,"adjusted":4443.1098632812,"pbdate":20210927,"name":"^GSPC"},{"open":4419.5400390625,"high":4419.5400390625,"low":4346.330078125,"close":4352.6298828125,"volume":4416550000,"adjusted":4352.6298828125,"pbdate":20210928,"name":"^GSPC"},{"open":4362.41015625,"high":4385.5698242188,"low":4355.080078125,"close":4359.4599609375,"volume":3712660000,"adjusted":4359.4599609375,"pbdate":20210929,"name":"^GSPC"},{"open":4370.669921875,"high":4382.5498046875,"low":4306.240234375,"close":4307.5400390625,"volume":4448140000,"adjusted":4307.5400390625,"pbdate":20210930,"name":"^GSPC"},{"open":4317.16015625,"high":4375.1899414062,"low":4288.5200195312,"close":4357.0400390625,"volume":4010370000,"adjusted":4357.0400390625,"pbdate":20211001,"name":"^GSPC"},{"open":4348.83984375,"high":4355.509765625,"low":4278.9399414062,"close":4300.4599609375,"volume":4307870000,"adjusted":4300.4599609375,"pbdate":20211004,"name":"^GSPC"},{"open":4309.8701171875,"high":4369.2299804688,"low":4309.8701171875,"close":4345.7202148438,"volume":3902890000,"adjusted":4345.7202148438,"pbdate":20211005,"name":"^GSPC"},{"open":4319.5698242188,"high":4365.5698242188,"low":4290.490234375,"close":4363.5498046875,"volume":4009630000,"adjusted":4363.5498046875,"pbdate":20211006,"name":"^GSPC"},{"open":4383.7299804688,"high":4429.9702148438,"low":4383.7299804688,"close":4399.759765625,"volume":3843740000,"adjusted":4399.759765625,"pbdate":20211007,"name":"^GSPC"},{"open":4406.509765625,"high":4412.0200195312,"low":4386.2202148438,"close":4391.33984375,"volume":3280160000,"adjusted":4391.33984375,"pbdate":20211008,"name":"^GSPC"},{"open":4385.4399414062,"high":4415.8798828125,"low":4360.58984375,"close":4361.1899414062,"volume":3281970000,"adjusted":4361.1899414062,"pbdate":20211011,"name":"^GSPC"},{"open":4368.3100585938,"high":4374.8901367188,"low":4342.08984375,"close":4350.6499023438,"volume":3558450000,"adjusted":4350.6499023438,"pbdate":20211012,"name":"^GSPC"},{"open":4358.009765625,"high":4372.8701171875,"low":4329.919921875,"close":4363.7998046875,"volume":3620070000,"adjusted":4363.7998046875,"pbdate":20211013,"name":"^GSPC"},{"open":4386.75,"high":4439.7299804688,"low":4386.75,"close":4438.259765625,"volume":3598280000,"adjusted":4438.259765625,"pbdate":20211014,"name":"^GSPC"},{"open":4447.6899414062,"high":4475.8198242188,"low":4447.6899414062,"close":4471.3701171875,"volume":3819380000,"adjusted":4471.3701171875,"pbdate":20211015,"name":"^GSPC"},{"open":4463.7202148438,"high":4488.75,"low":4447.4702148438,"close":4486.4599609375,"volume":3662010000,"adjusted":4486.4599609375,"pbdate":20211018,"name":"^GSPC"},{"open":4497.33984375,"high":4520.3999023438,"low":4496.41015625,"close":4519.6298828125,"volume":3459130000,"adjusted":4519.6298828125,"pbdate":20211019,"name":"^GSPC"},{"open":4524.419921875,"high":4540.8701171875,"low":4524.3999023438,"close":4536.1899414062,"volume":3670760000,"adjusted":4536.1899414062,"pbdate":20211020,"name":"^GSPC"},{"open":4532.240234375,"high":4551.4399414062,"low":4526.8901367188,"close":4549.7797851562,"volume":3822330000,"adjusted":4549.7797851562,"pbdate":20211021,"name":"^GSPC"},{"open":4546.1201171875,"high":4559.669921875,"low":4524.0,"close":4544.8999023438,"volume":3758220000,"adjusted":4544.8999023438,"pbdate":20211022,"name":"^GSPC"},{"open":4553.6899414062,"high":4572.6201171875,"low":4537.3598632812,"close":4566.4799804688,"volume":3899400000,"adjusted":4566.4799804688,"pbdate":20211025,"name":"^GSPC"},{"open":4578.6899414062,"high":4598.5297851562,"low":4569.169921875,"close":4574.7900390625,"volume":3879740000,"adjusted":4574.7900390625,"pbdate":20211026,"name":"^GSPC"},{"open":4580.2202148438,"high":4584.5698242188,"low":4551.66015625,"close":4551.6801757812,"volume":4226050000,"adjusted":4551.6801757812,"pbdate":20211027,"name":"^GSPC"},{"open":4562.83984375,"high":4597.5498046875,"low":4562.83984375,"close":4596.419921875,"volume":4132950000,"adjusted":4596.419921875,"pbdate":20211028,"name":"^GSPC"},{"open":4572.8701171875,"high":4608.080078125,"low":4567.58984375,"close":4605.3798828125,"volume":4510200000,"adjusted":4605.3798828125,"pbdate":20211029,"name":"^GSPC"},{"open":4610.6201171875,"high":4620.33984375,"low":4595.0600585938,"close":4613.669921875,"volume":3971540000,"adjusted":4613.669921875,"pbdate":20211101,"name":"^GSPC"},{"open":4613.33984375,"high":4635.1499023438,"low":4613.33984375,"close":4630.6499023438,"volume":3975250000,"adjusted":4630.6499023438,"pbdate":20211102,"name":"^GSPC"},{"open":4630.6499023438,"high":4663.4599609375,"low":4621.1899414062,"close":4660.5698242188,"volume":4319660000,"adjusted":4660.5698242188,"pbdate":20211103,"name":"^GSPC"},{"open":4662.9301757812,"high":4683.0,"low":4662.58984375,"close":4680.0600585938,"volume":4462300000,"adjusted":4680.0600585938,"pbdate":20211104,"name":"^GSPC"},{"open":4699.259765625,"high":4718.5,"low":4681.3198242188,"close":4697.5297851562,"volume":4467180000,"adjusted":4697.5297851562,"pbdate":20211105,"name":"^GSPC"},{"open":4701.4799804688,"high":4714.919921875,"low":4694.3901367188,"close":4701.7001953125,"volume":4269710000,"adjusted":4701.7001953125,"pbdate":20211108,"name":"^GSPC"},{"open":4707.25,"high":4708.5297851562,"low":4670.8701171875,"close":4685.25,"volume":4117080000,"adjusted":4685.25,"pbdate":20211109,"name":"^GSPC"},{"open":4670.259765625,"high":4684.8500976562,"low":4630.8598632812,"close":4646.7099609375,"volume":4503720000,"adjusted":4646.7099609375,"pbdate":20211110,"name":"^GSPC"},{"open":4659.3901367188,"high":4664.5498046875,"low":4648.3100585938,"close":4649.2700195312,"volume":3926870000,"adjusted":4649.2700195312,"pbdate":20211111,"name":"^GSPC"},{"open":4655.240234375,"high":4688.4702148438,"low":4650.7700195312,"close":4682.8500976562,"volume":3728600000,"adjusted":4682.8500976562,"pbdate":20211112,"name":"^GSPC"},{"open":4689.2998046875,"high":4697.419921875,"low":4672.8598632812,"close":4682.7998046875,"volume":3488410000,"adjusted":4682.7998046875,"pbdate":20211115,"name":"^GSPC"},{"open":4679.419921875,"high":4714.9501953125,"low":4679.419921875,"close":4700.8999023438,"volume":3972640000,"adjusted":4700.8999023438,"pbdate":20211116,"name":"^GSPC"},{"open":4701.5,"high":4701.5,"low":4684.41015625,"close":4688.669921875,"volume":3969070000,"adjusted":4688.669921875,"pbdate":20211117,"name":"^GSPC"},{"open":4700.7202148438,"high":4708.7998046875,"low":4672.7797851562,"close":4704.5400390625,"volume":4226410000,"adjusted":4704.5400390625,"pbdate":20211118,"name":"^GSPC"},{"open":4708.4399414062,"high":4717.75,"low":4694.2202148438,"close":4697.9599609375,"volume":4253180000,"adjusted":4697.9599609375,"pbdate":20211119,"name":"^GSPC"},{"open":4712.0,"high":4743.830078125,"low":4682.169921875,"close":4682.9399414062,"volume":4441100000,"adjusted":4682.9399414062,"pbdate":20211122,"name":"^GSPC"},{"open":4678.4799804688,"high":4699.3901367188,"low":4652.66015625,"close":4690.7001953125,"volume":4277590000,"adjusted":4690.7001953125,"pbdate":20211123,"name":"^GSPC"},{"open":4675.7797851562,"high":4702.8701171875,"low":4659.8901367188,"close":4701.4599609375,"volume":3418430000,"adjusted":4701.4599609375,"pbdate":20211124,"name":"^GSPC"},{"open":4664.6298828125,"high":4664.6298828125,"low":4585.4301757812,"close":4594.6201171875,"volume":3517700000,"adjusted":4594.6201171875,"pbdate":20211126,"name":"^GSPC"},{"open":4628.75,"high":4672.9501953125,"low":4625.259765625,"close":4655.2700195312,"volume":4336410000,"adjusted":4655.2700195312,"pbdate":20211129,"name":"^GSPC"},{"open":4640.25,"high":4646.0200195312,"low":4560.0,"close":4567.0,"volume":6625990000,"adjusted":4567.0,"pbdate":20211130,"name":"^GSPC"},{"open":4602.8198242188,"high":4652.9399414062,"low":4510.2700195312,"close":4513.0400390625,"volume":5366730000,"adjusted":4513.0400390625,"pbdate":20211201,"name":"^GSPC"},{"open":4504.7299804688,"high":4595.4599609375,"low":4504.7299804688,"close":4577.1000976562,"volume":5077180000,"adjusted":4577.1000976562,"pbdate":20211202,"name":"^GSPC"},{"open":4589.490234375,"high":4608.0297851562,"low":4495.1201171875,"close":4538.4301757812,"volume":5240070000,"adjusted":4538.4301757812,"pbdate":20211203,"name":"^GSPC"},{"open":4548.3701171875,"high":4612.6000976562,"low":4540.509765625,"close":4591.669921875,"volume":4770800000,"adjusted":4591.669921875,"pbdate":20211206,"name":"^GSPC"},{"open":4631.9702148438,"high":4694.0400390625,"low":4631.9702148438,"close":4686.75,"volume":4492400000,"adjusted":4686.75,"pbdate":20211207,"name":"^GSPC"},{"open":4690.8598632812,"high":4705.0600585938,"low":4674.5200195312,"close":4701.2099609375,"volume":4234600000,"adjusted":4701.2099609375,"pbdate":20211208,"name":"^GSPC"},{"open":4691.0,"high":4695.259765625,"low":4665.9799804688,"close":4667.4501953125,"volume":3903840000,"adjusted":4667.4501953125,"pbdate":20211209,"name":"^GSPC"},{"open":4687.6401367188,"high":4713.5698242188,"low":4670.240234375,"close":4712.0200195312,"volume":3870110000,"adjusted":4712.0200195312,"pbdate":20211210,"name":"^GSPC"},{"open":4710.2998046875,"high":4710.2998046875,"low":4667.6000976562,"close":4668.9702148438,"volume":4397230000,"adjusted":4668.9702148438,"pbdate":20211213,"name":"^GSPC"},{"open":4642.990234375,"high":4660.4702148438,"low":4606.5200195312,"close":4634.08984375,"volume":4485430000,"adjusted":4634.08984375,"pbdate":20211214,"name":"^GSPC"},{"open":4636.4599609375,"high":4712.6000976562,"low":4611.2202148438,"close":4709.8500976562,"volume":4910130000,"adjusted":4709.8500976562,"pbdate":20211215,"name":"^GSPC"},{"open":4719.1298828125,"high":4731.990234375,"low":4651.8901367188,"close":4668.669921875,"volume":4829500000,"adjusted":4668.669921875,"pbdate":20211216,"name":"^GSPC"},{"open":4652.5,"high":4666.7001953125,"low":4600.2202148438,"close":4620.6401367188,"volume":7987090000,"adjusted":4620.6401367188,"pbdate":20211217,"name":"^GSPC"},{"open":4587.8999023438,"high":4587.8999023438,"low":4531.1000976562,"close":4568.0200195312,"volume":4635700000,"adjusted":4568.0200195312,"pbdate":20211220,"name":"^GSPC"},{"open":4594.9599609375,"high":4651.1401367188,"low":4583.16015625,"close":4649.2299804688,"volume":4072430000,"adjusted":4649.2299804688,"pbdate":20211221,"name":"^GSPC"},{"open":4650.3598632812,"high":4697.669921875,"low":4645.5297851562,"close":4696.5600585938,"volume":3319610000,"adjusted":4696.5600585938,"pbdate":20211222,"name":"^GSPC"},{"open":4703.9599609375,"high":4740.740234375,"low":4703.9599609375,"close":4725.7900390625,"volume":2913040000,"adjusted":4725.7900390625,"pbdate":20211223,"name":"^GSPC"},{"open":4733.990234375,"high":4791.490234375,"low":4733.990234375,"close":4791.1899414062,"volume":2770290000,"adjusted":4791.1899414062,"pbdate":20211227,"name":"^GSPC"},{"open":4795.490234375,"high":4807.0200195312,"low":4780.0400390625,"close":4786.3500976562,"volume":2707920000,"adjusted":4786.3500976562,"pbdate":20211228,"name":"^GSPC"},{"open":4788.6401367188,"high":4804.0600585938,"low":4778.080078125,"close":4793.0600585938,"volume":2963310000,"adjusted":4793.0600585938,"pbdate":20211229,"name":"^GSPC"},{"open":4794.2299804688,"high":4808.9301757812,"low":4775.330078125,"close":4778.7299804688,"volume":3124950000,"adjusted":4778.7299804688,"pbdate":20211230,"name":"^GSPC"},{"open":4775.2099609375,"high":4786.830078125,"low":4765.75,"close":4766.1801757812,"volume":2677820000,"adjusted":4766.1801757812,"pbdate":20211231,"name":"^GSPC"},{"open":4778.1401367188,"high":4796.6401367188,"low":4758.169921875,"close":4796.5600585938,"volume":3831020000,"adjusted":4796.5600585938,"pbdate":20220103,"name":"^GSPC"},{"open":4804.509765625,"high":4818.6201171875,"low":4774.2700195312,"close":4793.5400390625,"volume":4683170000,"adjusted":4793.5400390625,"pbdate":20220104,"name":"^GSPC"},{"open":4787.990234375,"high":4797.7001953125,"low":4699.4399414062,"close":4700.580078125,"volume":4887960000,"adjusted":4700.580078125,"pbdate":20220105,"name":"^GSPC"},{"open":4693.3901367188,"high":4725.009765625,"low":4671.259765625,"close":4696.0498046875,"volume":4295280000,"adjusted":4696.0498046875,"pbdate":20220106,"name":"^GSPC"},{"open":4697.66015625,"high":4707.9501953125,"low":4662.740234375,"close":4677.0297851562,"volume":4181510000,"adjusted":4677.0297851562,"pbdate":20220107,"name":"^GSPC"},{"open":4655.33984375,"high":4673.0200195312,"low":4582.240234375,"close":4670.2900390625,"volume":4511810000,"adjusted":4670.2900390625,"pbdate":20220110,"name":"^GSPC"},{"open":4669.1401367188,"high":4714.1298828125,"low":4638.2700195312,"close":4713.0698242188,"volume":4101590000,"adjusted":4713.0698242188,"pbdate":20220111,"name":"^GSPC"},{"open":4728.58984375,"high":4748.830078125,"low":4706.7099609375,"close":4726.3500976562,"volume":4048220000,"adjusted":4726.3500976562,"pbdate":20220112,"name":"^GSPC"},{"open":4733.5600585938,"high":4744.1298828125,"low":4650.2900390625,"close":4659.0297851562,"volume":4251730000,"adjusted":4659.0297851562,"pbdate":20220113,"name":"^GSPC"},{"open":4637.990234375,"high":4665.1298828125,"low":4614.75,"close":4662.8500976562,"volume":4338490000,"adjusted":4662.8500976562,"pbdate":20220114,"name":"^GSPC"},{"open":4632.240234375,"high":4632.240234375,"low":4568.7001953125,"close":4577.1098632812,"volume":4748700000,"adjusted":4577.1098632812,"pbdate":20220118,"name":"^GSPC"},{"open":4588.0297851562,"high":4611.5498046875,"low":4530.2001953125,"close":4532.759765625,"volume":4465740000,"adjusted":4532.759765625,"pbdate":20220119,"name":"^GSPC"},{"open":4547.3500976562,"high":4602.1098632812,"low":4477.9501953125,"close":4482.7299804688,"volume":4640870000,"adjusted":4482.7299804688,"pbdate":20220120,"name":"^GSPC"},{"open":4471.3798828125,"high":4494.5200195312,"low":4395.33984375,"close":4397.9399414062,"volume":5589100000,"adjusted":4397.9399414062,"pbdate":20220121,"name":"^GSPC"},{"open":4356.3198242188,"high":4417.3500976562,"low":4222.6201171875,"close":4410.1298828125,"volume":6928110000,"adjusted":4410.1298828125,"pbdate":20220124,"name":"^GSPC"},{"open":4366.6401367188,"high":4411.009765625,"low":4287.1098632812,"close":4356.4501953125,"volume":5145050000,"adjusted":4356.4501953125,"pbdate":20220125,"name":"^GSPC"},{"open":4408.4301757812,"high":4453.2299804688,"low":4304.7998046875,"close":4349.9301757812,"volume":5570640000,"adjusted":4349.9301757812,"pbdate":20220126,"name":"^GSPC"},{"open":4380.580078125,"high":4428.740234375,"low":4309.5,"close":4326.509765625,"volume":5214200000,"adjusted":4326.509765625,"pbdate":20220127,"name":"^GSPC"},{"open":4336.1899414062,"high":4432.7202148438,"low":4292.4599609375,"close":4431.8500976562,"volume":5031090000,"adjusted":4431.8500976562,"pbdate":20220128,"name":"^GSPC"},{"open":4431.7900390625,"high":4516.8901367188,"low":4414.0200195312,"close":4515.5498046875,"volume":5098610000,"adjusted":4515.5498046875,"pbdate":20220131,"name":"^GSPC"},{"open":4519.5698242188,"high":4550.490234375,"low":4483.5297851562,"close":4546.5400390625,"volume":4816830000,"adjusted":4546.5400390625,"pbdate":20220201,"name":"^GSPC"},{"open":4566.3901367188,"high":4595.3100585938,"low":4544.3198242188,"close":4589.3798828125,"volume":4481580000,"adjusted":4589.3798828125,"pbdate":20220202,"name":"^GSPC"},{"open":4535.41015625,"high":4542.8798828125,"low":4470.3901367188,"close":4477.4399414062,"volume":4401970000,"adjusted":4477.4399414062,"pbdate":20220203,"name":"^GSPC"},{"open":4482.7900390625,"high":4539.66015625,"low":4451.5,"close":4500.5297851562,"volume":4706290000,"adjusted":4500.5297851562,"pbdate":20220204,"name":"^GSPC"},{"open":4505.75,"high":4521.8598632812,"low":4471.4702148438,"close":4483.8701171875,"volume":4228480000,"adjusted":4483.8701171875,"pbdate":20220207,"name":"^GSPC"},{"open":4480.0200195312,"high":4531.3198242188,"low":4465.3999023438,"close":4521.5400390625,"volume":4459620000,"adjusted":4521.5400390625,"pbdate":20220208,"name":"^GSPC"},{"open":4547.0,"high":4590.0297851562,"low":4547.0,"close":4587.1801757812,"volume":4524350000,"adjusted":4587.1801757812,"pbdate":20220209,"name":"^GSPC"},{"open":4553.240234375,"high":4588.919921875,"low":4484.3100585938,"close":4504.080078125,"volume":5314860000,"adjusted":4504.080078125,"pbdate":20220210,"name":"^GSPC"},{"open":4506.2700195312,"high":4526.330078125,"low":4401.41015625,"close":4418.6401367188,"volume":5251500000,"adjusted":4418.6401367188,"pbdate":20220211,"name":"^GSPC"},{"open":4412.6098632812,"high":4426.2202148438,"low":4364.83984375,"close":4401.669921875,"volume":4600390000,"adjusted":4401.669921875,"pbdate":20220214,"name":"^GSPC"},{"open":4429.2797851562,"high":4472.7700195312,"low":4429.2797851562,"close":4471.0698242188,"volume":4430830000,"adjusted":4471.0698242188,"pbdate":20220215,"name":"^GSPC"},{"open":4455.75,"high":4489.5498046875,"low":4429.6801757812,"close":4475.009765625,"volume":4283640000,"adjusted":4475.009765625,"pbdate":20220216,"name":"^GSPC"},{"open":4456.0600585938,"high":4456.0600585938,"low":4373.8100585938,"close":4380.259765625,"volume":4539420000,"adjusted":4380.259765625,"pbdate":20220217,"name":"^GSPC"},{"open":4384.5698242188,"high":4394.6000976562,"low":4327.2202148438,"close":4348.8701171875,"volume":4708060000,"adjusted":4348.8701171875,"pbdate":20220218,"name":"^GSPC"},{"open":4332.740234375,"high":4362.1201171875,"low":4267.1098632812,"close":4304.759765625,"volume":5121900000,"adjusted":4304.759765625,"pbdate":20220222,"name":"^GSPC"},{"open":4324.9301757812,"high":4341.509765625,"low":4221.509765625,"close":4225.5,"volume":4797430000,"adjusted":4225.5,"pbdate":20220223,"name":"^GSPC"},{"open":4155.7700195312,"high":4294.7299804688,"low":4114.6499023438,"close":4288.7001953125,"volume":6752130000,"adjusted":4288.7001953125,"pbdate":20220224,"name":"^GSPC"},{"open":4298.3798828125,"high":4385.33984375,"low":4286.830078125,"close":4384.6499023438,"volume":5177060000,"adjusted":4384.6499023438,"pbdate":20220225,"name":"^GSPC"},{"open":4354.169921875,"high":4388.83984375,"low":4315.1201171875,"close":4373.9399414062,"volume":6071370000,"adjusted":4373.9399414062,"pbdate":20220228,"name":"^GSPC"},{"open":4363.1401367188,"high":4378.4501953125,"low":4279.5400390625,"close":4306.259765625,"volume":5846230000,"adjusted":4306.259765625,"pbdate":20220301,"name":"^GSPC"},{"open":4322.5600585938,"high":4401.4799804688,"low":4322.5600585938,"close":4386.5400390625,"volume":5337870000,"adjusted":4386.5400390625,"pbdate":20220302,"name":"^GSPC"},{"open":4401.3100585938,"high":4416.7797851562,"low":4345.5600585938,"close":4363.490234375,"volume":5039890000,"adjusted":4363.490234375,"pbdate":20220303,"name":"^GSPC"},{"open":4342.1201171875,"high":4342.1201171875,"low":4284.9799804688,"close":4328.8701171875,"volume":5797380000,"adjusted":4328.8701171875,"pbdate":20220304,"name":"^GSPC"},{"open":4327.009765625,"high":4327.009765625,"low":4199.8500976562,"close":4201.08984375,"volume":6940470000,"adjusted":4201.08984375,"pbdate":20220307,"name":"^GSPC"},{"open":4202.66015625,"high":4276.9399414062,"low":4157.8701171875,"close":4170.7001953125,"volume":7243120000,"adjusted":4170.7001953125,"pbdate":20220308,"name":"^GSPC"},{"open":4223.1000976562,"high":4299.3999023438,"low":4223.1000976562,"close":4277.8798828125,"volume":5662670000,"adjusted":4277.8798828125,"pbdate":20220309,"name":"^GSPC"},{"open":4252.5498046875,"high":4268.2797851562,"low":4209.7998046875,"close":4259.5200195312,"volume":4980830000,"adjusted":4259.5200195312,"pbdate":20220310,"name":"^GSPC"},{"open":4279.5,"high":4291.009765625,"low":4200.490234375,"close":4204.3100585938,"volume":4938640000,"adjusted":4204.3100585938,"pbdate":20220311,"name":"^GSPC"},{"open":4202.75,"high":4247.5698242188,"low":4161.7202148438,"close":4173.1098632812,"volume":5574920000,"adjusted":4173.1098632812,"pbdate":20220314,"name":"^GSPC"},{"open":4188.8198242188,"high":4271.0498046875,"low":4187.8999023438,"close":4262.4501953125,"volume":5392470000,"adjusted":4262.4501953125,"pbdate":20220315,"name":"^GSPC"},{"open":4288.1401367188,"high":4358.8999023438,"low":4251.990234375,"close":4357.8598632812,"volume":6309750000,"adjusted":4357.8598632812,"pbdate":20220316,"name":"^GSPC"},{"open":4345.1098632812,"high":4412.669921875,"low":4335.6499023438,"close":4411.669921875,"volume":4985090000,"adjusted":4411.669921875,"pbdate":20220317,"name":"^GSPC"},{"open":4407.33984375,"high":4465.3999023438,"low":4390.5698242188,"close":4463.1201171875,"volume":8278430000,"adjusted":4463.1201171875,"pbdate":20220318,"name":"^GSPC"},{"open":4462.3999023438,"high":4481.75,"low":4424.2998046875,"close":4461.1801757812,"volume":4869820000,"adjusted":4461.1801757812,"pbdate":20220321,"name":"^GSPC"},{"open":4469.1000976562,"high":4522.0,"low":4469.1000976562,"close":4511.6098632812,"volume":4754840000,"adjusted":4511.6098632812,"pbdate":20220322,"name":"^GSPC"},{"open":4493.1000976562,"high":4501.0698242188,"low":4455.8100585938,"close":4456.240234375,"volume":4550670000,"adjusted":4456.240234375,"pbdate":20220323,"name":"^GSPC"},{"open":4469.9799804688,"high":4520.580078125,"low":4465.169921875,"close":4520.16015625,"volume":4131390000,"adjusted":4520.16015625,"pbdate":20220324,"name":"^GSPC"},{"open":4522.91015625,"high":4546.0297851562,"low":4501.0698242188,"close":4543.0600585938,"volume":4305020000,"adjusted":4543.0600585938,"pbdate":20220325,"name":"^GSPC"},{"open":4541.08984375,"high":4575.6499023438,"low":4517.6899414062,"close":4575.5200195312,"volume":4312260000,"adjusted":4575.5200195312,"pbdate":20220328,"name":"^GSPC"},{"open":4602.8598632812,"high":4637.2998046875,"low":4589.66015625,"close":4631.6000976562,"volume":5085910000,"adjusted":4631.6000976562,"pbdate":20220329,"name":"^GSPC"},{"open":4624.2001953125,"high":4627.7700195312,"low":4581.3198242188,"close":4602.4501953125,"volume":4385570000,"adjusted":4602.4501953125,"pbdate":20220330,"name":"^GSPC"},{"open":4599.0200195312,"high":4603.0698242188,"low":4530.41015625,"close":4530.41015625,"volume":4823020000,"adjusted":4530.41015625,"pbdate":20220331,"name":"^GSPC"},{"open":4540.3198242188,"high":4548.7001953125,"low":4507.5698242188,"close":4545.8598632812,"volume":4562940000,"adjusted":4545.8598632812,"pbdate":20220401,"name":"^GSPC"},{"open":4547.9702148438,"high":4583.5,"low":4539.2099609375,"close":4582.6401367188,"volume":4547350000,"adjusted":4582.6401367188,"pbdate":20220404,"name":"^GSPC"},{"open":4572.4501953125,"high":4593.4501953125,"low":4514.169921875,"close":4525.1201171875,"volume":4800620000,"adjusted":4525.1201171875,"pbdate":20220405,"name":"^GSPC"},{"open":4494.169921875,"high":4503.9399414062,"low":4450.0400390625,"close":4481.1499023438,"volume":4986830000,"adjusted":4481.1499023438,"pbdate":20220406,"name":"^GSPC"},{"open":4474.6499023438,"high":4521.16015625,"low":4450.2998046875,"close":4500.2099609375,"volume":4821490000,"adjusted":4500.2099609375,"pbdate":20220407,"name":"^GSPC"},{"open":4494.1499023438,"high":4520.41015625,"low":4474.6000976562,"close":4488.2797851562,"volume":4083200000,"adjusted":4488.2797851562,"pbdate":20220408,"name":"^GSPC"},{"open":4462.6401367188,"high":4464.3500976562,"low":4408.3798828125,"close":4412.5297851562,"volume":4266290000,"adjusted":4412.5297851562,"pbdate":20220411,"name":"^GSPC"},{"open":4437.58984375,"high":4471.0,"low":4381.33984375,"close":4397.4501953125,"volume":4152090000,"adjusted":4397.4501953125,"pbdate":20220412,"name":"^GSPC"},{"open":4394.2998046875,"high":4453.919921875,"low":4392.7001953125,"close":4446.58984375,"volume":3828150000,"adjusted":4446.58984375,"pbdate":20220413,"name":"^GSPC"},{"open":4449.1201171875,"high":4460.4599609375,"low":4390.7700195312,"close":4392.58984375,"volume":4083090000,"adjusted":4392.58984375,"pbdate":20220414,"name":"^GSPC"},{"open":4385.6298828125,"high":4410.3100585938,"low":4370.2998046875,"close":4391.6899414062,"volume":3910490000,"adjusted":4391.6899414062,"pbdate":20220418,"name":"^GSPC"},{"open":4390.6298828125,"high":4471.0297851562,"low":4390.6298828125,"close":4462.2099609375,"volume":4108120000,"adjusted":4462.2099609375,"pbdate":20220419,"name":"^GSPC"},{"open":4472.259765625,"high":4488.2900390625,"low":4448.759765625,"close":4459.4501953125,"volume":4290450000,"adjusted":4459.4501953125,"pbdate":20220420,"name":"^GSPC"},{"open":4489.169921875,"high":4512.9399414062,"low":4384.4702148438,"close":4393.66015625,"volume":4636890000,"adjusted":4393.66015625,"pbdate":20220421,"name":"^GSPC"},{"open":4385.830078125,"high":4385.830078125,"low":4267.6201171875,"close":4271.7797851562,"volume":4651940000,"adjusted":4271.7797851562,"pbdate":20220422,"name":"^GSPC"},{"open":4255.33984375,"high":4299.0200195312,"low":4200.8198242188,"close":4296.1201171875,"volume":5240040000,"adjusted":4296.1201171875,"pbdate":20220425,"name":"^GSPC"},{"open":4278.1401367188,"high":4278.1401367188,"low":4175.0400390625,"close":4175.2001953125,"volume":4689970000,"adjusted":4175.2001953125,"pbdate":20220426,"name":"^GSPC"},{"open":4186.5200195312,"high":4240.7099609375,"low":4162.8999023438,"close":4183.9599609375,"volume":4769680000,"adjusted":4183.9599609375,"pbdate":20220427,"name":"^GSPC"},{"open":4222.580078125,"high":4308.4501953125,"low":4188.6298828125,"close":4287.5,"volume":4854180000,"adjusted":4287.5,"pbdate":20220428,"name":"^GSPC"},{"open":4253.75,"high":4269.6801757812,"low":4124.2797851562,"close":4131.9301757812,"volume":5084030000,"adjusted":4131.9301757812,"pbdate":20220429,"name":"^GSPC"},{"open":4130.6098632812,"high":4169.8100585938,"low":4062.5100097656,"close":4155.3798828125,"volume":5163790000,"adjusted":4155.3798828125,"pbdate":20220502,"name":"^GSPC"},{"open":4159.7797851562,"high":4200.1000976562,"low":4147.080078125,"close":4175.4799804688,"volume":4582050000,"adjusted":4175.4799804688,"pbdate":20220503,"name":"^GSPC"},{"open":4181.1801757812,"high":4307.66015625,"low":4148.91015625,"close":4300.169921875,"volume":5136360000,"adjusted":4300.169921875,"pbdate":20220504,"name":"^GSPC"},{"open":4270.4301757812,"high":4270.4301757812,"low":4106.009765625,"close":4146.8701171875,"volume":5077030000,"adjusted":4146.8701171875,"pbdate":20220505,"name":"^GSPC"},{"open":4128.169921875,"high":4157.6899414062,"low":4067.9099121094,"close":4123.33984375,"volume":5116940000,"adjusted":4123.33984375,"pbdate":20220506,"name":"^GSPC"},{"open":4081.2700195312,"high":4081.2700195312,"low":3975.4799804688,"close":3991.2399902344,"volume":5954520000,"adjusted":3991.2399902344,"pbdate":20220509,"name":"^GSPC"},{"open":4035.1799316406,"high":4068.8200683594,"low":3958.169921875,"close":4001.0500488281,"volume":5885820000,"adjusted":4001.0500488281,"pbdate":20220510,"name":"^GSPC"},{"open":3990.080078125,"high":4049.0900878906,"low":3928.8200683594,"close":3935.1799316406,"volume":5816140000,"adjusted":3935.1799316406,"pbdate":20220511,"name":"^GSPC"},{"open":3903.9499511719,"high":3964.8000488281,"low":3858.8701171875,"close":3930.080078125,"volume":6286450000,"adjusted":3930.080078125,"pbdate":20220512,"name":"^GSPC"},{"open":3963.8999023438,"high":4038.8798828125,"low":3963.8999023438,"close":4023.8898925781,"volume":5183340000,"adjusted":4023.8898925781,"pbdate":20220513,"name":"^GSPC"},{"open":4013.0200195312,"high":4046.4599609375,"low":3983.9899902344,"close":4008.0100097656,"volume":4415030000,"adjusted":4008.0100097656,"pbdate":20220516,"name":"^GSPC"},{"open":4052.0,"high":4090.7199707031,"low":4033.9299316406,"close":4088.8500976562,"volume":4841410000,"adjusted":4088.8500976562,"pbdate":20220517,"name":"^GSPC"},{"open":4051.9799804688,"high":4051.9799804688,"low":3911.9099121094,"close":3923.6799316406,"volume":5103220000,"adjusted":3923.6799316406,"pbdate":20220518,"name":"^GSPC"},{"open":3899.0,"high":3945.9599609375,"low":3876.580078125,"close":3900.7900390625,"volume":5113550000,"adjusted":3900.7900390625,"pbdate":20220519,"name":"^GSPC"},{"open":3927.7600097656,"high":3943.419921875,"low":3810.3200683594,"close":3901.3601074219,"volume":5130730000,"adjusted":3901.3601074219,"pbdate":20220520,"name":"^GSPC"},{"open":3919.419921875,"high":3981.8798828125,"low":3909.0400390625,"close":3973.75,"volume":4420030000,"adjusted":3973.75,"pbdate":20220523,"name":"^GSPC"},{"open":3942.9399414062,"high":3955.6799316406,"low":3875.1298828125,"close":3941.4799804688,"volume":4923190000,"adjusted":3941.4799804688,"pbdate":20220524,"name":"^GSPC"},{"open":3929.5900878906,"high":3999.330078125,"low":3925.0300292969,"close":3978.7299804688,"volume":4802560000,"adjusted":3978.7299804688,"pbdate":20220525,"name":"^GSPC"},{"open":3984.6000976562,"high":4075.1398925781,"low":3984.6000976562,"close":4057.8400878906,"volume":4709970000,"adjusted":4057.8400878906,"pbdate":20220526,"name":"^GSPC"},{"open":4077.4299316406,"high":4158.490234375,"low":4077.4299316406,"close":4158.240234375,"volume":4375620000,"adjusted":4158.240234375,"pbdate":20220527,"name":"^GSPC"},{"open":4151.08984375,"high":4168.33984375,"low":4104.8798828125,"close":4132.1499023438,"volume":6822640000,"adjusted":4132.1499023438,"pbdate":20220531,"name":"^GSPC"},{"open":4149.7797851562,"high":4166.5400390625,"low":4073.8500976562,"close":4101.2299804688,"volume":4531800000,"adjusted":4101.2299804688,"pbdate":20220601,"name":"^GSPC"},{"open":4095.4099121094,"high":4177.509765625,"low":4074.3701171875,"close":4176.8198242188,"volume":4405790000,"adjusted":4176.8198242188,"pbdate":20220602,"name":"^GSPC"},{"open":4137.5698242188,"high":4142.669921875,"low":4098.669921875,"close":4108.5400390625,"volume":3711110000,"adjusted":4108.5400390625,"pbdate":20220603,"name":"^GSPC"},{"open":4134.7202148438,"high":4168.7797851562,"low":4109.1801757812,"close":4121.4301757812,"volume":4332700000,"adjusted":4121.4301757812,"pbdate":20220606,"name":"^GSPC"},{"open":4096.4702148438,"high":4164.8598632812,"low":4080.1899414062,"close":4160.6801757812,"volume":4248210000,"adjusted":4160.6801757812,"pbdate":20220607,"name":"^GSPC"},{"open":4147.1201171875,"high":4160.1401367188,"low":4107.2001953125,"close":4115.7700195312,"volume":4159470000,"adjusted":4115.7700195312,"pbdate":20220608,"name":"^GSPC"},{"open":4101.6499023438,"high":4119.1000976562,"low":4017.169921875,"close":4017.8200683594,"volume":4134170000,"adjusted":4017.8200683594,"pbdate":20220609,"name":"^GSPC"},{"open":3974.3898925781,"high":3974.3898925781,"low":3900.1599121094,"close":3900.8601074219,"volume":4889640000,"adjusted":3900.8601074219,"pbdate":20220610,"name":"^GSPC"},{"open":3838.1499023438,"high":3838.1499023438,"low":3734.3000488281,"close":3749.6298828125,"volume":5636890000,"adjusted":3749.6298828125,"pbdate":20220613,"name":"^GSPC"},{"open":3763.5200195312,"high":3778.1799316406,"low":3705.6799316406,"close":3735.4799804688,"volume":5153890000,"adjusted":3735.4799804688,"pbdate":20220614,"name":"^GSPC"},{"open":3764.0500488281,"high":3837.5600585938,"low":3722.3000488281,"close":3789.9899902344,"volume":5530480000,"adjusted":3789.9899902344,"pbdate":20220615,"name":"^GSPC"},{"open":3728.1799316406,"high":3728.1799316406,"low":3639.7700195312,"close":3666.7700195312,"volume":5644930000,"adjusted":3666.7700195312,"pbdate":20220616,"name":"^GSPC"},{"open":3665.8999023438,"high":3707.7099609375,"low":3636.8701171875,"close":3674.8400878906,"volume":8520740000,"adjusted":3674.8400878906,"pbdate":20220617,"name":"^GSPC"},{"open":3715.3100585938,"high":3779.6499023438,"low":3715.3100585938,"close":3764.7900390625,"volume":5292260000,"adjusted":3764.7900390625,"pbdate":20220621,"name":"^GSPC"},{"open":3733.8898925781,"high":3801.7900390625,"low":3717.6899414062,"close":3759.8898925781,"volume":5058990000,"adjusted":3759.8898925781,"pbdate":20220622,"name":"^GSPC"},{"open":3774.7099609375,"high":3802.580078125,"low":3743.5200195312,"close":3795.7299804688,"volume":5098640000,"adjusted":3795.7299804688,"pbdate":20220623,"name":"^GSPC"},{"open":3821.75,"high":3913.6499023438,"low":3821.75,"close":3911.7399902344,"volume":8120260000,"adjusted":3911.7399902344,"pbdate":20220624,"name":"^GSPC"},{"open":3920.7600097656,"high":3927.7199707031,"low":3889.6599121094,"close":3900.1101074219,"volume":4325310000,"adjusted":3900.1101074219,"pbdate":20220627,"name":"^GSPC"},{"open":3913.0,"high":3945.8601074219,"low":3820.1398925781,"close":3821.5500488281,"volume":4270120000,"adjusted":3821.5500488281,"pbdate":20220628,"name":"^GSPC"},{"open":3825.0900878906,"high":3836.5,"low":3799.0200195312,"close":3818.830078125,"volume":4211240000,"adjusted":3818.830078125,"pbdate":20220629,"name":"^GSPC"},{"open":3785.9899902344,"high":3818.9899902344,"low":3738.669921875,"close":3785.3798828125,"volume":4840070000,"adjusted":3785.3798828125,"pbdate":20220630,"name":"^GSPC"},{"open":3781.0,"high":3829.8200683594,"low":3752.1000976562,"close":3825.330078125,"volume":4046950000,"adjusted":3825.330078125,"pbdate":20220701,"name":"^GSPC"},{"open":3792.6101074219,"high":3832.1899414062,"low":3742.0600585938,"close":3831.3898925781,"volume":5076590000,"adjusted":3831.3898925781,"pbdate":20220705,"name":"^GSPC"},{"open":3831.9799804688,"high":3870.9099121094,"low":3809.3701171875,"close":3845.080078125,"volume":4417720000,"adjusted":3845.080078125,"pbdate":20220706,"name":"^GSPC"},{"open":3858.8500976562,"high":3910.6298828125,"low":3858.8500976562,"close":3902.6201171875,"volume":4057770000,"adjusted":3902.6201171875,"pbdate":20220707,"name":"^GSPC"},{"open":3888.2600097656,"high":3918.5,"low":3869.3400878906,"close":3899.3798828125,"volume":3521620000,"adjusted":3899.3798828125,"pbdate":20220708,"name":"^GSPC"},{"open":3880.9399414062,"high":3880.9399414062,"low":3847.2199707031,"close":3854.4299316406,"volume":3423480000,"adjusted":3854.4299316406,"pbdate":20220711,"name":"^GSPC"},{"open":3851.9499511719,"high":3873.4099121094,"low":3802.3601074219,"close":3818.8000488281,"volume":3817210000,"adjusted":3818.8000488281,"pbdate":20220712,"name":"^GSPC"},{"open":3779.669921875,"high":3829.4399414062,"low":3759.0700683594,"close":3801.7800292969,"volume":4109390000,"adjusted":3801.7800292969,"pbdate":20220713,"name":"^GSPC"},{"open":3763.9899902344,"high":3796.4099121094,"low":3721.5600585938,"close":3790.3798828125,"volume":4199690000,"adjusted":3790.3798828125,"pbdate":20220714,"name":"^GSPC"},{"open":3818.0,"high":3863.6201171875,"low":3817.1799316406,"close":3863.1599121094,"volume":4143800000,"adjusted":3863.1599121094,"pbdate":20220715,"name":"^GSPC"},{"open":3883.7900390625,"high":3902.4399414062,"low":3818.6298828125,"close":3830.8500976562,"volume":4046870000,"adjusted":3830.8500976562,"pbdate":20220718,"name":"^GSPC"},{"open":3860.7299804688,"high":3939.8100585938,"low":3860.7299804688,"close":3936.6899414062,"volume":4041070000,"adjusted":3936.6899414062,"pbdate":20220719,"name":"^GSPC"},{"open":3935.3200683594,"high":3974.1298828125,"low":3922.0300292969,"close":3959.8999023438,"volume":4185300000,"adjusted":3959.8999023438,"pbdate":20220720,"name":"^GSPC"},{"open":3955.4699707031,"high":3999.2900390625,"low":3927.6398925781,"close":3998.9499511719,"volume":4132790000,"adjusted":3998.9499511719,"pbdate":20220721,"name":"^GSPC"},{"open":3998.4299316406,"high":4012.4399414062,"low":3938.8601074219,"close":3961.6298828125,"volume":3979240000,"adjusted":3961.6298828125,"pbdate":20220722,"name":"^GSPC"},{"open":3965.7199707031,"high":3975.3000488281,"low":3943.4599609375,"close":3966.8400878906,"volume":3568340000,"adjusted":3966.8400878906,"pbdate":20220725,"name":"^GSPC"},{"open":3953.2199707031,"high":3953.2199707031,"low":3910.7399902344,"close":3921.0500488281,"volume":3778950000,"adjusted":3921.0500488281,"pbdate":20220726,"name":"^GSPC"},{"open":3951.4299316406,"high":4039.5600585938,"low":3951.4299316406,"close":4023.6101074219,"volume":4112180000,"adjusted":4023.6101074219,"pbdate":20220727,"name":"^GSPC"},{"open":4026.1298828125,"high":4078.9499511719,"low":3992.9699707031,"close":4072.4299316406,"volume":4413000000,"adjusted":4072.4299316406,"pbdate":20220728,"name":"^GSPC"},{"open":4087.330078125,"high":4140.1499023438,"low":4079.2199707031,"close":4130.2900390625,"volume":4616360000,"adjusted":4130.2900390625,"pbdate":20220729,"name":"^GSPC"},{"open":4112.3798828125,"high":4144.9501953125,"low":4096.0200195312,"close":4118.6298828125,"volume":4202810000,"adjusted":4118.6298828125,"pbdate":20220801,"name":"^GSPC"},{"open":4104.2099609375,"high":4140.4702148438,"low":4079.8100585938,"close":4091.1899414062,"volume":4727710000,"adjusted":4091.1899414062,"pbdate":20220802,"name":"^GSPC"},{"open":4107.9599609375,"high":4167.66015625,"low":4107.9599609375,"close":4155.169921875,"volume":4351760000,"adjusted":4155.169921875,"pbdate":20220803,"name":"^GSPC"},{"open":4154.8500976562,"high":4161.2900390625,"low":4135.419921875,"close":4151.9399414062,"volume":4283320000,"adjusted":4151.9399414062,"pbdate":20220804,"name":"^GSPC"},{"open":4115.8701171875,"high":4151.580078125,"low":4107.3100585938,"close":4145.1899414062,"volume":4085940000,"adjusted":4145.1899414062,"pbdate":20220805,"name":"^GSPC"},{"open":4155.9301757812,"high":4186.6201171875,"low":4128.9702148438,"close":4140.0600585938,"volume":4221090000,"adjusted":4140.0600585938,"pbdate":20220808,"name":"^GSPC"},{"open":4133.1098632812,"high":4137.2998046875,"low":4112.08984375,"close":4122.4702148438,"volume":3913090000,"adjusted":4122.4702148438,"pbdate":20220809,"name":"^GSPC"},{"open":4181.0200195312,"high":4211.0297851562,"low":4177.259765625,"close":4210.240234375,"volume":4546010000,"adjusted":4210.240234375,"pbdate":20220810,"name":"^GSPC"},{"open":4227.3999023438,"high":4257.91015625,"low":4201.41015625,"close":4207.2700195312,"volume":4630200000,"adjusted":4207.2700195312,"pbdate":20220811,"name":"^GSPC"},{"open":4225.0200195312,"high":4280.4702148438,"low":4219.7797851562,"close":4280.1499023438,"volume":3788010000,"adjusted":4280.1499023438,"pbdate":20220812,"name":"^GSPC"},{"open":4269.3701171875,"high":4301.7900390625,"low":4256.8999023438,"close":4297.1401367188,"volume":3696830000,"adjusted":4297.1401367188,"pbdate":20220815,"name":"^GSPC"},{"open":4290.4599609375,"high":4325.2797851562,"low":4277.7700195312,"close":4305.2001953125,"volume":4329820000,"adjusted":4305.2001953125,"pbdate":20220816,"name":"^GSPC"},{"open":4280.3999023438,"high":4302.1801757812,"low":4253.080078125,"close":4274.0400390625,"volume":3885030000,"adjusted":4274.0400390625,"pbdate":20220817,"name":"^GSPC"},{"open":4273.1298828125,"high":4292.5297851562,"low":4261.9799804688,"close":4283.740234375,"volume":3340330000,"adjusted":4283.740234375,"pbdate":20220818,"name":"^GSPC"},{"open":4266.3100585938,"high":4266.3100585938,"low":4218.7001953125,"close":4228.4799804688,"volume":3761340000,"adjusted":4228.4799804688,"pbdate":20220819,"name":"^GSPC"},{"open":4195.080078125,"high":4195.080078125,"low":4129.8598632812,"close":4137.990234375,"volume":3907430000,"adjusted":4137.990234375,"pbdate":20220822,"name":"^GSPC"},{"open":4133.08984375,"high":4159.7700195312,"low":4124.0297851562,"close":4128.7299804688,"volume":3823520000,"adjusted":4128.7299804688,"pbdate":20220823,"name":"^GSPC"},{"open":4126.5498046875,"high":4156.5600585938,"low":4119.9702148438,"close":4140.7700195312,"volume":3583630000,"adjusted":4140.7700195312,"pbdate":20220824,"name":"^GSPC"},{"open":4153.259765625,"high":4200.5400390625,"low":4147.58984375,"close":4199.1201171875,"volume":3566870000,"adjusted":4199.1201171875,"pbdate":20220825,"name":"^GSPC"},{"open":4198.740234375,"high":4203.0400390625,"low":4057.6599121094,"close":4057.6599121094,"volume":3832750000,"adjusted":4057.6599121094,"pbdate":20220826,"name":"^GSPC"},{"open":4034.580078125,"high":4062.9899902344,"low":4017.419921875,"close":4030.6101074219,"volume":3396510000,"adjusted":4030.6101074219,"pbdate":20220829,"name":"^GSPC"},{"open":4041.25,"high":4044.9799804688,"low":3965.2099609375,"close":3986.1599121094,"volume":3835860000,"adjusted":3986.1599121094,"pbdate":20220830,"name":"^GSPC"},{"open":4000.669921875,"high":4015.3701171875,"low":3954.5300292969,"close":3955.0,"volume":4542490000,"adjusted":3955.0,"pbdate":20220831,"name":"^GSPC"},{"open":3936.7299804688,"high":3970.2299804688,"low":3903.6499023438,"close":3966.8500976562,"volume":4152250000,"adjusted":3966.8500976562,"pbdate":20220901,"name":"^GSPC"},{"open":3994.6599121094,"high":4018.4299316406,"low":3906.2099609375,"close":3924.2600097656,"volume":3665850000,"adjusted":3924.2600097656,"pbdate":20220902,"name":"^GSPC"},{"open":3930.8898925781,"high":3942.5500488281,"low":3886.75,"close":3908.1899414062,"volume":4127340000,"adjusted":3908.1899414062,"pbdate":20220906,"name":"^GSPC"},{"open":3909.4299316406,"high":3987.8898925781,"low":3906.0300292969,"close":3979.8701171875,"volume":3890320000,"adjusted":3979.8701171875,"pbdate":20220907,"name":"^GSPC"},{"open":3959.9399414062,"high":4010.5,"low":3944.8100585938,"close":4006.1799316406,"volume":3966850000,"adjusted":4006.1799316406,"pbdate":20220908,"name":"^GSPC"},{"open":4022.9399414062,"high":4076.8100585938,"low":4022.9399414062,"close":4067.3601074219,"volume":3901940000,"adjusted":4067.3601074219,"pbdate":20220909,"name":"^GSPC"},{"open":4083.669921875,"high":4119.2797851562,"low":4083.669921875,"close":4110.41015625,"volume":3814200000,"adjusted":4110.41015625,"pbdate":20220912,"name":"^GSPC"},{"open":4037.1201171875,"high":4037.1201171875,"low":3921.2800292969,"close":3932.6899414062,"volume":4224550000,"adjusted":3932.6899414062,"pbdate":20220913,"name":"^GSPC"},{"open":3940.7299804688,"high":3961.9399414062,"low":3912.1799316406,"close":3946.0100097656,"volume":4293240000,"adjusted":3946.0100097656,"pbdate":20220914,"name":"^GSPC"},{"open":3932.4099121094,"high":3959.1398925781,"low":3888.2800292969,"close":3901.3500976562,"volume":4441830000,"adjusted":3901.3500976562,"pbdate":20220915,"name":"^GSPC"},{"open":3880.9499511719,"high":3880.9499511719,"low":3837.080078125,"close":3873.330078125,"volume":7954650000,"adjusted":3873.330078125,"pbdate":20220916,"name":"^GSPC"},{"open":3849.9099121094,"high":3900.4499511719,"low":3838.5,"close":3899.8898925781,"volume":3766850000,"adjusted":3899.8898925781,"pbdate":20220919,"name":"^GSPC"},{"open":3875.2299804688,"high":3876.0100097656,"low":3827.5400390625,"close":3855.9299316406,"volume":4058050000,"adjusted":3855.9299316406,"pbdate":20220920,"name":"^GSPC"},{"open":3871.3999023438,"high":3907.0700683594,"low":3789.4899902344,"close":3789.9299316406,"volume":4078330000,"adjusted":3789.9299316406,"pbdate":20220921,"name":"^GSPC"},{"open":3782.3601074219,"high":3790.8999023438,"low":3749.4499511719,"close":3757.9899902344,"volume":4284600000,"adjusted":3757.9899902344,"pbdate":20220922,"name":"^GSPC"},{"open":3727.1398925781,"high":3727.1398925781,"low":3647.4699707031,"close":3693.2299804688,"volume":5144270000,"adjusted":3693.2299804688,"pbdate":20220923,"name":"^GSPC"},{"open":3682.7199707031,"high":3715.669921875,"low":3644.7600097656,"close":3655.0400390625,"volume":4886140000,"adjusted":3655.0400390625,"pbdate":20220926,"name":"^GSPC"},{"open":3686.4399414062,"high":3717.5300292969,"low":3623.2900390625,"close":3647.2900390625,"volume":4577740000,"adjusted":3647.2900390625,"pbdate":20220927,"name":"^GSPC"},{"open":3651.9399414062,"high":3736.7399902344,"low":3640.6101074219,"close":3719.0400390625,"volume":4684850000,"adjusted":3719.0400390625,"pbdate":20220928,"name":"^GSPC"},{"open":3687.0100097656,"high":3687.0100097656,"low":3610.3999023438,"close":3640.4699707031,"volume":4681810000,"adjusted":3640.4699707031,"pbdate":20220929,"name":"^GSPC"},{"open":3633.4799804688,"high":3671.4399414062,"low":3584.1298828125,"close":3585.6201171875,"volume":5645360000,"adjusted":3585.6201171875,"pbdate":20220930,"name":"^GSPC"},{"open":3609.7800292969,"high":3698.3500976562,"low":3604.9299316406,"close":3678.4299316406,"volume":4806680000,"adjusted":3678.4299316406,"pbdate":20221003,"name":"^GSPC"},{"open":3726.4599609375,"high":3791.919921875,"low":3726.4599609375,"close":3790.9299316406,"volume":5146580000,"adjusted":3790.9299316406,"pbdate":20221004,"name":"^GSPC"},{"open":3753.25,"high":3806.9099121094,"low":3722.6599121094,"close":3783.2800292969,"volume":4293180000,"adjusted":3783.2800292969,"pbdate":20221005,"name":"^GSPC"},{"open":3771.9699707031,"high":3797.9299316406,"low":3739.2199707031,"close":3744.5200195312,"volume":4252100000,"adjusted":3744.5200195312,"pbdate":20221006,"name":"^GSPC"},{"open":3706.7399902344,"high":3706.7399902344,"low":3620.7299804688,"close":3639.6599121094,"volume":4449660000,"adjusted":3639.6599121094,"pbdate":20221007,"name":"^GSPC"},{"open":3647.5100097656,"high":3652.169921875,"low":3588.1000976562,"close":3612.3898925781,"volume":3834320000,"adjusted":3612.3898925781,"pbdate":20221010,"name":"^GSPC"},{"open":3595.8601074219,"high":3640.6599121094,"low":3568.4499511719,"close":3588.8400878906,"volume":4759030000,"adjusted":3588.8400878906,"pbdate":20221011,"name":"^GSPC"},{"open":3590.830078125,"high":3608.3400878906,"low":3573.8601074219,"close":3577.0300292969,"volume":4006830000,"adjusted":3577.0300292969,"pbdate":20221012,"name":"^GSPC"},{"open":3520.3701171875,"high":3685.4099121094,"low":3491.580078125,"close":3669.9099121094,"volume":5021680000,"adjusted":3669.9099121094,"pbdate":20221013,"name":"^GSPC"},{"open":3690.4099121094,"high":3712.0,"low":3579.6799316406,"close":3583.0700683594,"volume":4243030000,"adjusted":3583.0700683594,"pbdate":20221014,"name":"^GSPC"},{"open":3638.6499023438,"high":3689.7299804688,"low":3638.6499023438,"close":3677.9499511719,"volume":4352780000,"adjusted":3677.9499511719,"pbdate":20221017,"name":"^GSPC"},{"open":3746.2600097656,"high":3762.7900390625,"low":3686.5300292969,"close":3719.9799804688,"volume":4483740000,"adjusted":3719.9799804688,"pbdate":20221018,"name":"^GSPC"},{"open":3703.1101074219,"high":3728.580078125,"low":3666.5100097656,"close":3695.1599121094,"volume":4223800000,"adjusted":3695.1599121094,"pbdate":20221019,"name":"^GSPC"},{"open":3689.0500488281,"high":3736.0,"low":3656.4399414062,"close":3665.7800292969,"volume":4496620000,"adjusted":3665.7800292969,"pbdate":20221020,"name":"^GSPC"},{"open":3657.1000976562,"high":3757.8898925781,"low":3647.419921875,"close":3752.75,"volume":5078020000,"adjusted":3752.75,"pbdate":20221021,"name":"^GSPC"},{"open":3762.0100097656,"high":3810.7399902344,"low":3741.6499023438,"close":3797.3400878906,"volume":4747930000,"adjusted":3797.3400878906,"pbdate":20221024,"name":"^GSPC"},{"open":3799.4399414062,"high":3862.8500976562,"low":3799.4399414062,"close":3859.1101074219,"volume":4843120000,"adjusted":3859.1101074219,"pbdate":20221025,"name":"^GSPC"},{"open":3825.9699707031,"high":3886.1499023438,"low":3824.0700683594,"close":3830.6000976562,"volume":4817310000,"adjusted":3830.6000976562,"pbdate":20221026,"name":"^GSPC"},{"open":3834.6899414062,"high":3859.9499511719,"low":3803.7900390625,"close":3807.3000488281,"volume":4687320000,"adjusted":3807.3000488281,"pbdate":20221027,"name":"^GSPC"},{"open":3808.2600097656,"high":3905.419921875,"low":3808.2600097656,"close":3901.0600585938,"volume":4459410000,"adjusted":3901.0600585938,"pbdate":20221028,"name":"^GSPC"},{"open":3881.8500976562,"high":3893.7299804688,"low":3863.1799316406,"close":3871.9799804688,"volume":4820620000,"adjusted":3871.9799804688,"pbdate":20221031,"name":"^GSPC"},{"open":3901.7900390625,"high":3911.7900390625,"low":3843.8000488281,"close":3856.1000976562,"volume":4481210000,"adjusted":3856.1000976562,"pbdate":20221101,"name":"^GSPC"},{"open":3852.8999023438,"high":3894.4399414062,"low":3758.6799316406,"close":3759.6899414062,"volume":4899000000,"adjusted":3759.6899414062,"pbdate":20221102,"name":"^GSPC"},{"open":3733.25,"high":3750.5900878906,"low":3698.1499023438,"close":3719.8898925781,"volume":4625290000,"adjusted":3719.8898925781,"pbdate":20221103,"name":"^GSPC"},{"open":3766.9799804688,"high":3796.3400878906,"low":3708.8400878906,"close":3770.5500488281,"volume":5400180000,"adjusted":3770.5500488281,"pbdate":20221104,"name":"^GSPC"},{"open":3780.7099609375,"high":3813.9499511719,"low":3764.6999511719,"close":3806.8000488281,"volume":4341620000,"adjusted":3806.8000488281,"pbdate":20221107,"name":"^GSPC"},{"open":3817.0200195312,"high":3859.3999023438,"low":3786.2800292969,"close":3828.1101074219,"volume":4607640000,"adjusted":3828.1101074219,"pbdate":20221108,"name":"^GSPC"},{"open":3810.9399414062,"high":3818.1999511719,"low":3744.2199707031,"close":3748.5700683594,"volume":4645010000,"adjusted":3748.5700683594,"pbdate":20221109,"name":"^GSPC"},{"open":3859.8898925781,"high":3958.330078125,"low":3859.8898925781,"close":3956.3701171875,"volume":5781260000,"adjusted":3956.3701171875,"pbdate":20221110,"name":"^GSPC"},{"open":3963.7199707031,"high":4001.4799804688,"low":3944.8200683594,"close":3992.9299316406,"volume":5593310000,"adjusted":3992.9299316406,"pbdate":20221111,"name":"^GSPC"},{"open":3977.9699707031,"high":4008.9699707031,"low":3956.3999023438,"close":3957.25,"volume":4561930000,"adjusted":3957.25,"pbdate":20221114,"name":"^GSPC"},{"open":4006.4099121094,"high":4028.8400878906,"low":3953.169921875,"close":3991.7299804688,"volume":5015310000,"adjusted":3991.7299804688,"pbdate":20221115,"name":"^GSPC"},{"open":3976.8200683594,"high":3983.0900878906,"low":3954.3400878906,"close":3958.7900390625,"volume":4165320000,"adjusted":3958.7900390625,"pbdate":20221116,"name":"^GSPC"},{"open":3919.2600097656,"high":3954.330078125,"low":3906.5400390625,"close":3946.5600585938,"volume":4051780000,"adjusted":3946.5600585938,"pbdate":20221117,"name":"^GSPC"},{"open":3966.3898925781,"high":3979.8898925781,"low":3935.9799804688,"close":3965.3400878906,"volume":4037360000,"adjusted":3965.3400878906,"pbdate":20221118,"name":"^GSPC"},{"open":3956.2299804688,"high":3962.0,"low":3933.3400878906,"close":3949.9399414062,"volume":3850690000,"adjusted":3949.9399414062,"pbdate":20221121,"name":"^GSPC"},{"open":3965.5100097656,"high":4005.8798828125,"low":3956.8798828125,"close":4003.580078125,"volume":3887990000,"adjusted":4003.580078125,"pbdate":20221122,"name":"^GSPC"},{"open":4000.3000488281,"high":4033.7800292969,"low":3998.6599121094,"close":4027.2600097656,"volume":3279720000,"adjusted":4027.2600097656,"pbdate":20221123,"name":"^GSPC"},{"open":4023.3400878906,"high":4034.0200195312,"low":4020.7600097656,"close":4026.1201171875,"volume":1706460000,"adjusted":4026.1201171875,"pbdate":20221125,"name":"^GSPC"},{"open":4005.3601074219,"high":4012.2700195312,"low":3955.7700195312,"close":3963.9399414062,"volume":3615430000,"adjusted":3963.9399414062,"pbdate":20221128,"name":"^GSPC"},{"open":3964.1899414062,"high":3976.7700195312,"low":3937.6499023438,"close":3957.6298828125,"volume":3546040000,"adjusted":3957.6298828125,"pbdate":20221129,"name":"^GSPC"},{"open":3957.1799316406,"high":4080.1101074219,"low":3938.580078125,"close":4080.1101074219,"volume":6579360000,"adjusted":4080.1101074219,"pbdate":20221130,"name":"^GSPC"},{"open":4087.1398925781,"high":4100.509765625,"low":4050.8701171875,"close":4076.5700683594,"volume":4527130000,"adjusted":4076.5700683594,"pbdate":20221201,"name":"^GSPC"},{"open":4040.169921875,"high":4080.4799804688,"low":4026.6298828125,"close":4071.6999511719,"volume":4012620000,"adjusted":4071.6999511719,"pbdate":20221202,"name":"^GSPC"},{"open":4052.0200195312,"high":4052.4499511719,"low":3984.4899902344,"close":3998.8400878906,"volume":4280820000,"adjusted":3998.8400878906,"pbdate":20221205,"name":"^GSPC"},{"open":3996.6298828125,"high":4001.5100097656,"low":3918.3898925781,"close":3941.2600097656,"volume":4368380000,"adjusted":3941.2600097656,"pbdate":20221206,"name":"^GSPC"},{"open":3933.2800292969,"high":3957.5700683594,"low":3922.6799316406,"close":3933.919921875,"volume":4118050000,"adjusted":3933.919921875,"pbdate":20221207,"name":"^GSPC"},{"open":3947.7900390625,"high":3974.1899414062,"low":3935.830078125,"close":3963.5100097656,"volume":4006900000,"adjusted":3963.5100097656,"pbdate":20221208,"name":"^GSPC"},{"open":3954.169921875,"high":3977.0200195312,"low":3933.0400390625,"close":3934.3798828125,"volume":3888260000,"adjusted":3934.3798828125,"pbdate":20221209,"name":"^GSPC"},{"open":3939.2900390625,"high":3990.7099609375,"low":3935.3000488281,"close":3990.5600585938,"volume":3904130000,"adjusted":3990.5600585938,"pbdate":20221212,"name":"^GSPC"},{"open":4069.3798828125,"high":4100.9599609375,"low":3993.0300292969,"close":4019.6499023438,"volume":5079360000,"adjusted":4019.6499023438,"pbdate":20221213,"name":"^GSPC"},{"open":4015.5400390625,"high":4053.7600097656,"low":3965.6499023438,"close":3995.3200683594,"volume":4472340000,"adjusted":3995.3200683594,"pbdate":20221214,"name":"^GSPC"},{"open":3958.3701171875,"high":3958.3701171875,"low":3879.4499511719,"close":3895.75,"volume":4493900000,"adjusted":3895.75,"pbdate":20221215,"name":"^GSPC"},{"open":3890.9099121094,"high":3890.9099121094,"low":3827.9099121094,"close":3852.3601074219,"volume":7493660000,"adjusted":3852.3601074219,"pbdate":20221216,"name":"^GSPC"},{"open":3853.7900390625,"high":3854.8601074219,"low":3800.0400390625,"close":3817.6599121094,"volume":3969610000,"adjusted":3817.6599121094,"pbdate":20221219,"name":"^GSPC"},{"open":3810.4699707031,"high":3838.2399902344,"low":3795.6201171875,"close":3821.6201171875,"volume":3985370000,"adjusted":3821.6201171875,"pbdate":20221220,"name":"^GSPC"},{"open":3839.4899902344,"high":3889.8200683594,"low":3839.4899902344,"close":3878.4399414062,"volume":3775200000,"adjusted":3878.4399414062,"pbdate":20221221,"name":"^GSPC"},{"open":3853.2600097656,"high":3853.2600097656,"low":3764.4899902344,"close":3822.3898925781,"volume":3956950000,"adjusted":3822.3898925781,"pbdate":20221222,"name":"^GSPC"},{"open":3815.1101074219,"high":3845.8000488281,"low":3797.0100097656,"close":3844.8200683594,"volume":2819280000,"adjusted":3844.8200683594,"pbdate":20221223,"name":"^GSPC"},{"open":3843.3400878906,"high":3846.6499023438,"low":3813.2199707031,"close":3829.25,"volume":3030300000,"adjusted":3829.25,"pbdate":20221227,"name":"^GSPC"},{"open":3829.5600585938,"high":3848.3200683594,"low":3780.7800292969,"close":3783.2199707031,"volume":3083520000,"adjusted":3783.2199707031,"pbdate":20221228,"name":"^GSPC"},{"open":3805.4499511719,"high":3858.1899414062,"low":3805.4499511719,"close":3849.2800292969,"volume":3003680000,"adjusted":3849.2800292969,"pbdate":20221229,"name":"^GSPC"},{"open":3829.0600585938,"high":3839.8500976562,"low":3800.3400878906,"close":3839.5,"volume":2979870000,"adjusted":3839.5,"pbdate":20221230,"name":"^GSPC"},{"open":3853.2900390625,"high":3878.4599609375,"low":3794.330078125,"close":3824.1398925781,"volume":3959140000,"adjusted":3824.1398925781,"pbdate":20230103,"name":"^GSPC"},{"open":3840.3601074219,"high":3873.1599121094,"low":3815.7700195312,"close":3852.9699707031,"volume":4414080000,"adjusted":3852.9699707031,"pbdate":20230104,"name":"^GSPC"},{"open":3839.7399902344,"high":3839.7399902344,"low":3802.419921875,"close":3808.1000976562,"volume":3893450000,"adjusted":3808.1000976562,"pbdate":20230105,"name":"^GSPC"},{"open":3823.3701171875,"high":3906.1899414062,"low":3809.5600585938,"close":3895.080078125,"volume":3923560000,"adjusted":3895.080078125,"pbdate":20230106,"name":"^GSPC"},{"open":3910.8200683594,"high":3950.5700683594,"low":3890.419921875,"close":3892.0900878906,"volume":4311770000,"adjusted":3892.0900878906,"pbdate":20230109,"name":"^GSPC"},{"open":3888.5700683594,"high":3919.830078125,"low":3877.2900390625,"close":3919.25,"volume":3851030000,"adjusted":3919.25,"pbdate":20230110,"name":"^GSPC"},{"open":3932.3500976562,"high":3970.0700683594,"low":3928.5400390625,"close":3969.6101074219,"volume":4303360000,"adjusted":3969.6101074219,"pbdate":20230111,"name":"^GSPC"},{"open":3977.5700683594,"high":3997.7600097656,"low":3937.5600585938,"close":3983.169921875,"volume":4440260000,"adjusted":3983.169921875,"pbdate":20230112,"name":"^GSPC"},{"open":3960.6000976562,"high":4003.9499511719,"low":3947.669921875,"close":3999.0900878906,"volume":3939700000,"adjusted":3999.0900878906,"pbdate":20230113,"name":"^GSPC"},{"open":3999.2800292969,"high":4015.3898925781,"low":3984.5700683594,"close":3990.9699707031,"volume":4235560000,"adjusted":3990.9699707031,"pbdate":20230117,"name":"^GSPC"},{"open":4002.25,"high":4014.1599121094,"low":3926.5900878906,"close":3928.8601074219,"volume":4298710000,"adjusted":3928.8601074219,"pbdate":20230118,"name":"^GSPC"},{"open":3911.8400878906,"high":3922.9399414062,"low":3885.5400390625,"close":3898.8500976562,"volume":3991500000,"adjusted":3898.8500976562,"pbdate":20230119,"name":"^GSPC"},{"open":3909.0400390625,"high":3972.9599609375,"low":3897.8601074219,"close":3972.6101074219,"volume":4013360000,"adjusted":3972.6101074219,"pbdate":20230120,"name":"^GSPC"},{"open":3978.1398925781,"high":4039.3100585938,"low":3971.6398925781,"close":4019.8100585938,"volume":3945210000,"adjusted":4019.8100585938,"pbdate":20230123,"name":"^GSPC"},{"open":4001.7399902344,"high":4023.919921875,"low":3989.7900390625,"close":4016.9499511719,"volume":3320430000,"adjusted":4016.9499511719,"pbdate":20230124,"name":"^GSPC"},{"open":3982.7099609375,"high":4019.5500488281,"low":3949.0600585938,"close":4016.2199707031,"volume":3724020000,"adjusted":4016.2199707031,"pbdate":20230125,"name":"^GSPC"},{"open":4036.080078125,"high":4061.5700683594,"low":4013.2900390625,"close":4060.4299316406,"volume":3809590000,"adjusted":4060.4299316406,"pbdate":20230126,"name":"^GSPC"},{"open":4053.7199707031,"high":4094.2099609375,"low":4048.6999511719,"close":4070.5600585938,"volume":3907760000,"adjusted":4070.5600585938,"pbdate":20230127,"name":"^GSPC"},{"open":4049.2700195312,"high":4063.8500976562,"low":4015.5500488281,"close":4017.7700195312,"volume":3802000000,"adjusted":4017.7700195312,"pbdate":20230130,"name":"^GSPC"},{"open":4020.8500976562,"high":4077.1599121094,"low":4020.4399414062,"close":4076.6000976562,"volume":4679320000,"adjusted":4076.6000976562,"pbdate":20230131,"name":"^GSPC"},{"open":4070.0700683594,"high":4148.9501953125,"low":4037.1999511719,"close":4119.2099609375,"volume":4856930000,"adjusted":4119.2099609375,"pbdate":20230201,"name":"^GSPC"},{"open":4158.6801757812,"high":4195.4399414062,"low":4141.8798828125,"close":4179.759765625,"volume":5624360000,"adjusted":4179.759765625,"pbdate":20230202,"name":"^GSPC"},{"open":4136.6899414062,"high":4182.3598632812,"low":4123.3598632812,"close":4136.4799804688,"volume":4694510000,"adjusted":4136.4799804688,"pbdate":20230203,"name":"^GSPC"},{"open":4119.5698242188,"high":4124.6298828125,"low":4093.3798828125,"close":4111.080078125,"volume":4114240000,"adjusted":4111.080078125,"pbdate":20230206,"name":"^GSPC"},{"open":4105.3500976562,"high":4176.5400390625,"low":4088.3898925781,"close":4164.0,"volume":4355860000,"adjusted":4164.0,"pbdate":20230207,"name":"^GSPC"},{"open":4153.4702148438,"high":4156.8500976562,"low":4111.669921875,"close":4117.8598632812,"volume":4029820000,"adjusted":4117.8598632812,"pbdate":20230208,"name":"^GSPC"},{"open":4144.25,"high":4156.2299804688,"low":4069.669921875,"close":4081.5,"volume":4270200000,"adjusted":4081.5,"pbdate":20230209,"name":"^GSPC"},{"open":4068.919921875,"high":4094.3601074219,"low":4060.7900390625,"close":4090.4599609375,"volume":3891520000,"adjusted":4090.4599609375,"pbdate":20230210,"name":"^GSPC"},{"open":4096.6201171875,"high":4138.8999023438,"low":4092.669921875,"close":4137.2900390625,"volume":3448620000,"adjusted":4137.2900390625,"pbdate":20230213,"name":"^GSPC"},{"open":4126.7001953125,"high":4159.7700195312,"low":4095.0100097656,"close":4136.1298828125,"volume":3929200000,"adjusted":4136.1298828125,"pbdate":20230214,"name":"^GSPC"},{"open":4119.5,"high":4148.1098632812,"low":4103.9799804688,"close":4147.6000976562,"volume":4075980000,"adjusted":4147.6000976562,"pbdate":20230215,"name":"^GSPC"},{"open":4114.75,"high":4136.5400390625,"low":4089.4899902344,"close":4090.4099121094,"volume":4143660000,"adjusted":4090.4099121094,"pbdate":20230216,"name":"^GSPC"},{"open":4077.3898925781,"high":4081.5100097656,"low":4047.9499511719,"close":4079.0900878906,"volume":4045480000,"adjusted":4079.0900878906,"pbdate":20230217,"name":"^GSPC"},{"open":4052.3500976562,"high":4052.3500976562,"low":3995.1899414062,"close":3997.3400878906,"volume":4121590000,"adjusted":3997.3400878906,"pbdate":20230221,"name":"^GSPC"},{"open":4001.830078125,"high":4017.3701171875,"low":3976.8999023438,"close":3991.0500488281,"volume":4079320000,"adjusted":3991.0500488281,"pbdate":20230222,"name":"^GSPC"},{"open":4018.6000976562,"high":4028.3000488281,"low":3969.1899414062,"close":4012.3200683594,"volume":3952940000,"adjusted":4012.3200683594,"pbdate":20230223,"name":"^GSPC"},{"open":3973.2399902344,"high":3978.25,"low":3943.080078125,"close":3970.0400390625,"volume":3877700000,"adjusted":3970.0400390625,"pbdate":20230224,"name":"^GSPC"},{"open":3992.3601074219,"high":4018.0500488281,"low":3973.5500488281,"close":3982.2399902344,"volume":3836950000,"adjusted":3982.2399902344,"pbdate":20230227,"name":"^GSPC"},{"open":3977.1899414062,"high":3997.5,"low":3968.9799804688,"close":3970.1499023438,"volume":5043400000,"adjusted":3970.1499023438,"pbdate":20230228,"name":"^GSPC"},{"open":3963.3400878906,"high":3971.7299804688,"low":3939.0500488281,"close":3951.3898925781,"volume":4249480000,"adjusted":3951.3898925781,"pbdate":20230301,"name":"^GSPC"},{"open":3938.6799316406,"high":3990.8400878906,"low":3928.1599121094,"close":3981.3500976562,"volume":4244900000,"adjusted":3981.3500976562,"pbdate":20230302,"name":"^GSPC"},{"open":3998.0200195312,"high":4048.2900390625,"low":3995.169921875,"close":4045.6398925781,"volume":4084730000,"adjusted":4045.6398925781,"pbdate":20230303,"name":"^GSPC"},{"open":4055.1499023438,"high":4078.4899902344,"low":4044.6101074219,"close":4048.419921875,"volume":4000870000,"adjusted":4048.419921875,"pbdate":20230306,"name":"^GSPC"},{"open":4048.2600097656,"high":4050.0,"low":3980.3100585938,"close":3986.3701171875,"volume":3922500000,"adjusted":3986.3701171875,"pbdate":20230307,"name":"^GSPC"},{"open":3987.5500488281,"high":4000.4099121094,"low":3969.7600097656,"close":3992.0100097656,"volume":3535570000,"adjusted":3992.0100097656,"pbdate":20230308,"name":"^GSPC"},{"open":3998.6599121094,"high":4017.8100585938,"low":3908.6999511719,"close":3918.3200683594,"volume":4445260000,"adjusted":3918.3200683594,"pbdate":20230309,"name":"^GSPC"},{"open":3912.7700195312,"high":3934.0500488281,"low":3846.3200683594,"close":3861.5900878906,"volume":5518190000,"adjusted":3861.5900878906,"pbdate":20230310,"name":"^GSPC"},{"open":3835.1201171875,"high":3905.0500488281,"low":3808.8601074219,"close":3855.7600097656,"volume":6558020000,"adjusted":3855.7600097656,"pbdate":20230313,"name":"^GSPC"},{"open":3894.0100097656,"high":3937.2900390625,"low":3873.6298828125,"close":3919.2900390625,"volume":5665870000,"adjusted":3919.2900390625,"pbdate":20230314,"name":"^GSPC"},{"open":3876.7399902344,"high":3894.2600097656,"low":3838.2399902344,"close":3891.9299316406,"volume":6594010000,"adjusted":3891.9299316406,"pbdate":20230315,"name":"^GSPC"},{"open":3878.9299316406,"high":3964.4599609375,"low":3864.1101074219,"close":3960.2800292969,"volume":5695790000,"adjusted":3960.2800292969,"pbdate":20230316,"name":"^GSPC"},{"open":3958.6899414062,"high":3958.9099121094,"low":3901.2700195312,"close":3916.6398925781,"volume":9354280000,"adjusted":3916.6398925781,"pbdate":20230317,"name":"^GSPC"},{"open":3917.4699707031,"high":3956.6201171875,"low":3916.8898925781,"close":3951.5700683594,"volume":5347140000,"adjusted":3951.5700683594,"pbdate":20230320,"name":"^GSPC"},{"open":3975.8898925781,"high":4009.080078125,"low":3971.1899414062,"close":4002.8701171875,"volume":4920240000,"adjusted":4002.8701171875,"pbdate":20230321,"name":"^GSPC"},{"open":4002.0400390625,"high":4039.4899902344,"low":3936.169921875,"close":3936.9699707031,"volume":4533010000,"adjusted":3936.9699707031,"pbdate":20230322,"name":"^GSPC"},{"open":3959.2099609375,"high":4007.6599121094,"low":3919.0500488281,"close":3948.7199707031,"volume":4991600000,"adjusted":3948.7199707031,"pbdate":20230323,"name":"^GSPC"},{"open":3939.2099609375,"high":3972.7399902344,"low":3909.1599121094,"close":3970.9899902344,"volume":4583970000,"adjusted":3970.9899902344,"pbdate":20230324,"name":"^GSPC"},{"open":3982.9299316406,"high":4003.830078125,"low":3970.4899902344,"close":3977.5300292969,"volume":4233540000,"adjusted":3977.5300292969,"pbdate":20230327,"name":"^GSPC"},{"open":3974.1298828125,"high":3979.1999511719,"low":3951.5300292969,"close":3971.2700195312,"volume":4014600000,"adjusted":3971.2700195312,"pbdate":20230328,"name":"^GSPC"},{"open":3999.5300292969,"high":4030.5900878906,"low":3999.5300292969,"close":4027.8100585938,"volume":4145250000,"adjusted":4027.8100585938,"pbdate":20230329,"name":"^GSPC"},{"open":4046.7399902344,"high":4057.8500976562,"low":4032.1000976562,"close":4050.830078125,"volume":3930860000,"adjusted":4050.830078125,"pbdate":20230330,"name":"^GSPC"},{"open":4056.1799316406,"high":4110.75,"low":4056.1799316406,"close":4109.3100585938,"volume":4525120000,"adjusted":4109.3100585938,"pbdate":20230331,"name":"^GSPC"},{"open":4102.2001953125,"high":4127.66015625,"low":4098.7900390625,"close":4124.509765625,"volume":4234700000,"adjusted":4124.509765625,"pbdate":20230403,"name":"^GSPC"},{"open":4128.0297851562,"high":4133.1298828125,"low":4086.8701171875,"close":4100.6000976562,"volume":4227800000,"adjusted":4100.6000976562,"pbdate":20230404,"name":"^GSPC"},{"open":4094.5,"high":4099.6899414062,"low":4072.5600585938,"close":4090.3798828125,"volume":3968020000,"adjusted":4090.3798828125,"pbdate":20230405,"name":"^GSPC"},{"open":4081.1499023438,"high":4107.3198242188,"low":4069.8400878906,"close":4105.0200195312,"volume":3486690000,"adjusted":4105.0200195312,"pbdate":20230406,"name":"^GSPC"},{"open":4085.1999511719,"high":4109.5,"low":4072.5500488281,"close":4109.1098632812,"volume":3423650000,"adjusted":4109.1098632812,"pbdate":20230410,"name":"^GSPC"},{"open":4110.2900390625,"high":4124.259765625,"low":4102.6098632812,"close":4108.9399414062,"volume":3665830000,"adjusted":4108.9399414062,"pbdate":20230411,"name":"^GSPC"},{"open":4121.7202148438,"high":4134.3701171875,"low":4086.9399414062,"close":4091.9499511719,"volume":3633120000,"adjusted":4091.9499511719,"pbdate":20230412,"name":"^GSPC"},{"open":4100.0400390625,"high":4150.259765625,"low":4099.3999023438,"close":4146.2202148438,"volume":3596590000,"adjusted":4146.2202148438,"pbdate":20230413,"name":"^GSPC"},{"open":4140.1098632812,"high":4163.1899414062,"low":4113.2001953125,"close":4137.6401367188,"volume":3575690000,"adjusted":4137.6401367188,"pbdate":20230414,"name":"^GSPC"},{"open":4137.169921875,"high":4151.7202148438,"low":4123.1801757812,"close":4151.3198242188,"volume":3611180000,"adjusted":4151.3198242188,"pbdate":20230417,"name":"^GSPC"},{"open":4164.259765625,"high":4169.4799804688,"low":4140.3598632812,"close":4154.8701171875,"volume":3536640000,"adjusted":4154.8701171875,"pbdate":20230418,"name":"^GSPC"},{"open":4139.330078125,"high":4162.5698242188,"low":4134.490234375,"close":4154.5200195312,"volume":3572560000,"adjusted":4154.5200195312,"pbdate":20230419,"name":"^GSPC"},{"open":4130.4799804688,"high":4148.5698242188,"low":4114.5698242188,"close":4129.7900390625,"volume":3772080000,"adjusted":4129.7900390625,"pbdate":20230420,"name":"^GSPC"},{"open":4132.1401367188,"high":4138.0200195312,"low":4113.8598632812,"close":4133.5200195312,"volume":3611750000,"adjusted":4133.5200195312,"pbdate":20230421,"name":"^GSPC"},{"open":4132.0698242188,"high":4142.41015625,"low":4117.7700195312,"close":4137.0400390625,"volume":3290940000,"adjusted":4137.0400390625,"pbdate":20230424,"name":"^GSPC"},{"open":4126.4301757812,"high":4126.4301757812,"low":4071.3798828125,"close":4071.6298828125,"volume":3978640000,"adjusted":4071.6298828125,"pbdate":20230425,"name":"^GSPC"},{"open":4087.7800292969,"high":4089.669921875,"low":4049.3500976562,"close":4055.9899902344,"volume":3837030000,"adjusted":4055.9899902344,"pbdate":20230426,"name":"^GSPC"},{"open":4075.2900390625,"high":4138.240234375,"low":4075.2900390625,"close":4135.3500976562,"volume":3750550000,"adjusted":4135.3500976562,"pbdate":20230427,"name":"^GSPC"},{"open":4129.6298828125,"high":4170.0600585938,"low":4127.1801757812,"close":4169.4799804688,"volume":4087800000,"adjusted":4169.4799804688,"pbdate":20230428,"name":"^GSPC"},{"open":4166.7900390625,"high":4186.919921875,"low":4164.1201171875,"close":4167.8701171875,"volume":3321370000,"adjusted":4167.8701171875,"pbdate":20230501,"name":"^GSPC"},{"open":4164.1000976562,"high":4164.1000976562,"low":4089.7199707031,"close":4119.580078125,"volume":4486130000,"adjusted":4119.580078125,"pbdate":20230502,"name":"^GSPC"},{"open":4122.25,"high":4148.2998046875,"low":4088.8601074219,"close":4090.75,"volume":4246510000,"adjusted":4090.75,"pbdate":20230503,"name":"^GSPC"},{"open":4082.5500488281,"high":4082.6101074219,"low":4048.2800292969,"close":4061.2199707031,"volume":4920090000,"adjusted":4061.2199707031,"pbdate":20230504,"name":"^GSPC"},{"open":4084.7299804688,"high":4147.0200195312,"low":4084.7299804688,"close":4136.25,"volume":4186270000,"adjusted":4136.25,"pbdate":20230505,"name":"^GSPC"},{"open":4136.9799804688,"high":4142.2998046875,"low":4123.8100585938,"close":4138.1201171875,"volume":3641640000,"adjusted":4138.1201171875,"pbdate":20230508,"name":"^GSPC"},{"open":4124.25,"high":4130.3500976562,"low":4116.6499023438,"close":4119.169921875,"volume":3810140000,"adjusted":4119.169921875,"pbdate":20230509,"name":"^GSPC"},{"open":4143.740234375,"high":4154.2797851562,"low":4098.919921875,"close":4137.6401367188,"volume":4057160000,"adjusted":4137.6401367188,"pbdate":20230510,"name":"^GSPC"},{"open":4132.240234375,"high":4132.7998046875,"low":4109.2900390625,"close":4130.6201171875,"volume":3752900000,"adjusted":4130.6201171875,"pbdate":20230511,"name":"^GSPC"},{"open":4138.5400390625,"high":4143.740234375,"low":4099.1201171875,"close":4124.080078125,"volume":3533740000,"adjusted":4124.080078125,"pbdate":20230512,"name":"^GSPC"},{"open":4126.6499023438,"high":4141.25,"low":4110.2700195312,"close":4136.2797851562,"volume":3562170000,"adjusted":4136.2797851562,"pbdate":20230515,"name":"^GSPC"},{"open":4127.9501953125,"high":4135.5400390625,"low":4109.8598632812,"close":4109.8999023438,"volume":3654200000,"adjusted":4109.8999023438,"pbdate":20230516,"name":"^GSPC"},{"open":4122.8500976562,"high":4164.669921875,"low":4113.6201171875,"close":4158.7700195312,"volume":4039080000,"adjusted":4158.7700195312,"pbdate":20230517,"name":"^GSPC"},{"open":4157.6801757812,"high":4202.2001953125,"low":4153.5,"close":4198.0498046875,"volume":3980500000,"adjusted":4198.0498046875,"pbdate":20230518,"name":"^GSPC"},{"open":4204.1499023438,"high":4212.91015625,"low":4180.2001953125,"close":4191.9799804688,"volume":4041900000,"adjusted":4191.9799804688,"pbdate":20230519,"name":"^GSPC"},{"open":4190.7797851562,"high":4209.2202148438,"low":4179.6801757812,"close":4192.6298828125,"volume":3728520000,"adjusted":4192.6298828125,"pbdate":20230522,"name":"^GSPC"},{"open":4176.7998046875,"high":4185.6801757812,"low":4142.5400390625,"close":4145.580078125,"volume":4155320000,"adjusted":4145.580078125,"pbdate":20230523,"name":"^GSPC"},{"open":4132.9599609375,"high":4132.9599609375,"low":4103.9799804688,"close":4115.240234375,"volume":3739160000,"adjusted":4115.240234375,"pbdate":20230524,"name":"^GSPC"},{"open":4155.7099609375,"high":4165.740234375,"low":4129.7299804688,"close":4151.2797851562,"volume":4147760000,"adjusted":4151.2797851562,"pbdate":20230525,"name":"^GSPC"},{"open":4156.16015625,"high":4212.8701171875,"low":4156.16015625,"close":4205.4501953125,"volume":3715460000,"adjusted":4205.4501953125,"pbdate":20230526,"name":"^GSPC"},{"open":4226.7099609375,"high":4231.1000976562,"low":4192.1801757812,"close":4205.5200195312,"volume":4228510000,"adjusted":4205.5200195312,"pbdate":20230530,"name":"^GSPC"},{"open":4190.740234375,"high":4195.4399414062,"low":4166.1499023438,"close":4179.830078125,"volume":5980670000,"adjusted":4179.830078125,"pbdate":20230531,"name":"^GSPC"},{"open":4183.0297851562,"high":4232.4301757812,"low":4171.6401367188,"close":4221.0200195312,"volume":4391860000,"adjusted":4221.0200195312,"pbdate":20230601,"name":"^GSPC"},{"open":4241.009765625,"high":4290.669921875,"low":4241.009765625,"close":4282.3701171875,"volume":4454200000,"adjusted":4282.3701171875,"pbdate":20230602,"name":"^GSPC"},{"open":4282.990234375,"high":4299.2797851562,"low":4266.8198242188,"close":4273.7900390625,"volume":3813290000,"adjusted":4273.7900390625,"pbdate":20230605,"name":"^GSPC"},{"open":4271.33984375,"high":4288.330078125,"low":4263.08984375,"close":4283.8500976562,"volume":3996560000,"adjusted":4283.8500976562,"pbdate":20230606,"name":"^GSPC"},{"open":4285.4702148438,"high":4299.1899414062,"low":4263.9599609375,"close":4267.5200195312,"volume":4537800000,"adjusted":4267.5200195312,"pbdate":20230607,"name":"^GSPC"},{"open":4268.6899414062,"high":4298.009765625,"low":4261.0698242188,"close":4293.9301757812,"volume":3826740000,"adjusted":4293.9301757812,"pbdate":20230608,"name":"^GSPC"},{"open":4304.8798828125,"high":4322.6201171875,"low":4291.7001953125,"close":4298.8598632812,"volume":3786510000,"adjusted":4298.8598632812,"pbdate":20230609,"name":"^GSPC"},{"open":4308.3198242188,"high":4340.1298828125,"low":4304.3701171875,"close":4338.9301757812,"volume":3945670000,"adjusted":4338.9301757812,"pbdate":20230612,"name":"^GSPC"},{"open":4352.6098632812,"high":4375.3701171875,"low":4349.3100585938,"close":4369.009765625,"volume":4275400000,"adjusted":4369.009765625,"pbdate":20230613,"name":"^GSPC"},{"open":4366.2900390625,"high":4391.8198242188,"low":4337.8500976562,"close":4372.58984375,"volume":4252110000,"adjusted":4372.58984375,"pbdate":20230614,"name":"^GSPC"},{"open":4365.330078125,"high":4439.2001953125,"low":4362.6000976562,"close":4425.83984375,"volume":4176690000,"adjusted":4425.83984375,"pbdate":20230615,"name":"^GSPC"},{"open":4440.9501953125,"high":4448.4702148438,"low":4407.4399414062,"close":4409.58984375,"volume":6848600000,"adjusted":4409.58984375,"pbdate":20230616,"name":"^GSPC"},{"open":4396.1098632812,"high":4400.1499023438,"low":4367.1899414062,"close":4388.7099609375,"volume":4055790000,"adjusted":4388.7099609375,"pbdate":20230620,"name":"^GSPC"},{"open":4380.009765625,"high":4386.2202148438,"low":4360.1401367188,"close":4365.6899414062,"volume":3709330000,"adjusted":4365.6899414062,"pbdate":20230621,"name":"^GSPC"},{"open":4355.3999023438,"high":4382.25,"low":4351.8198242188,"close":4381.8901367188,"volume":3511000000,"adjusted":4381.8901367188,"pbdate":20230622,"name":"^GSPC"},{"open":4354.169921875,"high":4366.5498046875,"low":4341.33984375,"close":4348.330078125,"volume":6053620000,"adjusted":4348.330078125,"pbdate":20230623,"name":"^GSPC"},{"open":4344.83984375,"high":4362.0600585938,"low":4328.080078125,"close":4328.8198242188,"volume":3415030000,"adjusted":4328.8198242188,"pbdate":20230626,"name":"^GSPC"},{"open":4337.3598632812,"high":4384.419921875,"low":4335.0,"close":4378.41015625,"volume":3573500000,"adjusted":4378.41015625,"pbdate":20230627,"name":"^GSPC"},{"open":4367.4799804688,"high":4390.3500976562,"low":4360.2202148438,"close":4376.8598632812,"volume":3739330000,"adjusted":4376.8598632812,"pbdate":20230628,"name":"^GSPC"},{"open":4374.9399414062,"high":4398.3901367188,"low":4371.9702148438,"close":4396.4399414062,"volume":3696660000,"adjusted":4396.4399414062,"pbdate":20230629,"name":"^GSPC"},{"open":4422.4399414062,"high":4458.4799804688,"low":4422.4399414062,"close":4450.3798828125,"volume":3923450000,"adjusted":4450.3798828125,"pbdate":20230630,"name":"^GSPC"},{"open":4450.4799804688,"high":4456.4599609375,"low":4442.2900390625,"close":4455.58984375,"volume":2034280000,"adjusted":4455.58984375,"pbdate":20230703,"name":"^GSPC"},{"open":4442.0400390625,"high":4454.0600585938,"low":4436.6098632812,"close":4446.8198242188,"volume":3482620000,"adjusted":4446.8198242188,"pbdate":20230705,"name":"^GSPC"},{"open":4422.6201171875,"high":4422.6201171875,"low":4385.0498046875,"close":4411.58984375,"volume":3682020000,"adjusted":4411.58984375,"pbdate":20230706,"name":"^GSPC"},{"open":4404.5400390625,"high":4440.3901367188,"low":4397.3999023438,"close":4398.9501953125,"volume":3630480000,"adjusted":4398.9501953125,"pbdate":20230707,"name":"^GSPC"},{"open":4394.2299804688,"high":4412.6000976562,"low":4389.919921875,"close":4409.5297851562,"volume":3429600000,"adjusted":4409.5297851562,"pbdate":20230710,"name":"^GSPC"},{"open":4415.5498046875,"high":4443.6401367188,"low":4408.4599609375,"close":4439.259765625,"volume":3624220000,"adjusted":4439.259765625,"pbdate":20230711,"name":"^GSPC"},{"open":4467.6899414062,"high":4488.33984375,"low":4463.2299804688,"close":4472.16015625,"volume":3920290000,"adjusted":4472.16015625,"pbdate":20230712,"name":"^GSPC"},{"open":4491.5,"high":4517.3798828125,"low":4489.3598632812,"close":4510.0400390625,"volume":3839530000,"adjusted":4510.0400390625,"pbdate":20230713,"name":"^GSPC"},{"open":4514.6098632812,"high":4527.759765625,"low":4499.5600585938,"close":4505.419921875,"volume":3647450000,"adjusted":4505.419921875,"pbdate":20230714,"name":"^GSPC"},{"open":4508.8598632812,"high":4532.8500976562,"low":4504.8999023438,"close":4522.7900390625,"volume":3538240000,"adjusted":4522.7900390625,"pbdate":20230717,"name":"^GSPC"},{"open":4521.7797851562,"high":4562.2998046875,"low":4514.58984375,"close":4554.9799804688,"volume":4090010000,"adjusted":4554.9799804688,"pbdate":20230718,"name":"^GSPC"},{"open":4563.8701171875,"high":4578.4301757812,"low":4557.4799804688,"close":4565.7202148438,"volume":4115670000,"adjusted":4565.7202148438,"pbdate":20230719,"name":"^GSPC"},{"open":4554.3798828125,"high":4564.740234375,"low":4527.5600585938,"close":4534.8701171875,"volume":3761770000,"adjusted":4534.8701171875,"pbdate":20230720,"name":"^GSPC"},{"open":4550.16015625,"high":4555.0,"low":4535.7900390625,"close":4536.33984375,"volume":3570190000,"adjusted":4536.33984375,"pbdate":20230721,"name":"^GSPC"},{"open":4543.3901367188,"high":4563.41015625,"low":4541.2900390625,"close":4554.6401367188,"volume":3856250000,"adjusted":4554.6401367188,"pbdate":20230724,"name":"^GSPC"},{"open":4555.1899414062,"high":4580.6201171875,"low":4552.419921875,"close":4567.4599609375,"volume":3812470000,"adjusted":4567.4599609375,"pbdate":20230725,"name":"^GSPC"},{"open":4558.9599609375,"high":4582.4702148438,"low":4547.580078125,"close":4566.75,"volume":3990290000,"adjusted":4566.75,"pbdate":20230726,"name":"^GSPC"},{"open":4598.259765625,"high":4607.0698242188,"low":4528.5600585938,"close":4537.41015625,"volume":4553210000,"adjusted":4537.41015625,"pbdate":20230727,"name":"^GSPC"},{"open":4565.75,"high":4590.16015625,"low":4564.009765625,"close":4582.2299804688,"volume":3981010000,"adjusted":4582.2299804688,"pbdate":20230728,"name":"^GSPC"},{"open":4584.8198242188,"high":4594.2202148438,"low":4573.1401367188,"close":4588.9599609375,"volume":4503600000,"adjusted":4588.9599609375,"pbdate":20230731,"name":"^GSPC"},{"open":4578.830078125,"high":4584.6201171875,"low":4567.5297851562,"close":4576.7299804688,"volume":4042370000,"adjusted":4576.7299804688,"pbdate":20230801,"name":"^GSPC"},{"open":4550.9301757812,"high":4550.9301757812,"low":4505.75,"close":4513.3901367188,"volume":4270710000,"adjusted":4513.3901367188,"pbdate":20230802,"name":"^GSPC"},{"open":4494.2700195312,"high":4519.490234375,"low":4485.5400390625,"close":4501.8901367188,"volume":4149120000,"adjusted":4501.8901367188,"pbdate":20230803,"name":"^GSPC"},{"open":4513.9599609375,"high":4540.33984375,"low":4474.5498046875,"close":4478.0297851562,"volume":4143310000,"adjusted":4478.0297851562,"pbdate":20230804,"name":"^GSPC"},{"open":4491.580078125,"high":4519.83984375,"low":4491.1499023438,"close":4518.4399414062,"volume":3493920000,"adjusted":4518.4399414062,"pbdate":20230807,"name":"^GSPC"},{"open":4498.0297851562,"high":4503.3100585938,"low":4464.3901367188,"close":4499.3798828125,"volume":3884910000,"adjusted":4499.3798828125,"pbdate":20230808,"name":"^GSPC"},{"open":4501.5698242188,"high":4502.4399414062,"low":4461.330078125,"close":4467.7099609375,"volume":3803100000,"adjusted":4467.7099609375,"pbdate":20230809,"name":"^GSPC"},{"open":4487.16015625,"high":4527.3701171875,"low":4457.919921875,"close":4468.830078125,"volume":4504370000,"adjusted":4468.830078125,"pbdate":20230810,"name":"^GSPC"},{"open":4450.6899414062,"high":4476.2299804688,"low":4443.9799804688,"close":4464.0498046875,"volume":3753290000,"adjusted":4464.0498046875,"pbdate":20230811,"name":"^GSPC"},{"open":4458.1298828125,"high":4490.330078125,"low":4453.4399414062,"close":4489.7202148438,"volume":3896410000,"adjusted":4489.7202148438,"pbdate":20230814,"name":"^GSPC"},{"open":4478.8701171875,"high":4478.8701171875,"low":4432.1899414062,"close":4437.8598632812,"volume":3832250000,"adjusted":4437.8598632812,"pbdate":20230815,"name":"^GSPC"},{"open":4433.7900390625,"high":4449.9501953125,"low":4403.5498046875,"close":4404.330078125,"volume":3753910000,"adjusted":4404.330078125,"pbdate":20230816,"name":"^GSPC"},{"open":4416.3198242188,"high":4421.169921875,"low":4364.830078125,"close":4370.3598632812,"volume":3943700000,"adjusted":4370.3598632812,"pbdate":20230817,"name":"^GSPC"},{"open":4344.8798828125,"high":4381.8198242188,"low":4335.3100585938,"close":4369.7099609375,"volume":3940400000,"adjusted":4369.7099609375,"pbdate":20230818,"name":"^GSPC"},{"open":4380.2797851562,"high":4407.5498046875,"low":4360.2998046875,"close":4399.7700195312,"volume":3726850000,"adjusted":4399.7700195312,"pbdate":20230821,"name":"^GSPC"},{"open":4415.330078125,"high":4418.58984375,"low":4382.7700195312,"close":4387.5498046875,"volume":3522760000,"adjusted":4387.5498046875,"pbdate":20230822,"name":"^GSPC"},{"open":4396.4399414062,"high":4443.1801757812,"low":4396.4399414062,"close":4436.009765625,"volume":3837270000,"adjusted":4436.009765625,"pbdate":20230823,"name":"^GSPC"},{"open":4455.16015625,"high":4458.2998046875,"low":4375.5498046875,"close":4376.3100585938,"volume":3723470000,"adjusted":4376.3100585938,"pbdate":20230824,"name":"^GSPC"},{"open":4389.3798828125,"high":4418.4599609375,"low":4356.2900390625,"close":4405.7099609375,"volume":3296180000,"adjusted":4405.7099609375,"pbdate":20230825,"name":"^GSPC"},{"open":4426.0297851562,"high":4439.5600585938,"low":4414.9799804688,"close":4433.3100585938,"volume":2957230000,"adjusted":4433.3100585938,"pbdate":20230828,"name":"^GSPC"},{"open":4432.75,"high":4500.1401367188,"low":4431.6801757812,"close":4497.6298828125,"volume":3354820000,"adjusted":4497.6298828125,"pbdate":20230829,"name":"^GSPC"},{"open":4500.33984375,"high":4521.6499023438,"low":4493.58984375,"close":4514.8701171875,"volume":3064110000,"adjusted":4514.8701171875,"pbdate":20230830,"name":"^GSPC"},{"open":4517.009765625,"high":4532.259765625,"low":4507.3901367188,"close":4507.66015625,"volume":3946360000,"adjusted":4507.66015625,"pbdate":20230831,"name":"^GSPC"},{"open":4530.6000976562,"high":4541.25,"low":4501.3500976562,"close":4515.7700195312,"volume":3246260000,"adjusted":4515.7700195312,"pbdate":20230901,"name":"^GSPC"},{"open":4510.0600585938,"high":4514.2900390625,"low":4496.009765625,"close":4496.830078125,"volume":3526250000,"adjusted":4496.830078125,"pbdate":20230905,"name":"^GSPC"},{"open":4490.3500976562,"high":4490.3500976562,"low":4442.3798828125,"close":4465.4799804688,"volume":3418850000,"adjusted":4465.4799804688,"pbdate":20230906,"name":"^GSPC"},{"open":4434.5498046875,"high":4457.8100585938,"low":4430.4599609375,"close":4451.1401367188,"volume":3763760000,"adjusted":4451.1401367188,"pbdate":20230907,"name":"^GSPC"},{"open":4451.2998046875,"high":4473.5297851562,"low":4448.3798828125,"close":4457.490234375,"volume":3259290000,"adjusted":4457.490234375,"pbdate":20230908,"name":"^GSPC"},{"open":4480.9799804688,"high":4490.7700195312,"low":4467.8901367188,"close":4487.4599609375,"volume":3369920000,"adjusted":4487.4599609375,"pbdate":20230911,"name":"^GSPC"},{"open":4473.2700195312,"high":4487.1098632812,"low":4456.830078125,"close":4461.8999023438,"volume":3435740000,"adjusted":4461.8999023438,"pbdate":20230912,"name":"^GSPC"},{"open":4462.6499023438,"high":4479.3901367188,"low":4453.5200195312,"close":4467.4399414062,"volume":3529430000,"adjusted":4467.4399414062,"pbdate":20230913,"name":"^GSPC"},{"open":4487.7797851562,"high":4511.990234375,"low":4478.6899414062,"close":4505.1000976562,"volume":3648720000,"adjusted":4505.1000976562,"pbdate":20230914,"name":"^GSPC"},{"open":4497.9799804688,"high":4497.9799804688,"low":4447.2099609375,"close":4450.3198242188,"volume":6932230000,"adjusted":4450.3198242188,"pbdate":20230915,"name":"^GSPC"},{"open":4445.1298828125,"high":4466.3598632812,"low":4442.1098632812,"close":4453.5297851562,"volume":3161230000,"adjusted":4453.5297851562,"pbdate":20230918,"name":"^GSPC"},{"open":4445.41015625,"high":4449.8500976562,"low":4416.6098632812,"close":4443.9501953125,"volume":3614880000,"adjusted":4443.9501953125,"pbdate":20230919,"name":"^GSPC"},{"open":4452.8100585938,"high":4461.0297851562,"low":4401.3798828125,"close":4402.2001953125,"volume":3308450000,"adjusted":4402.2001953125,"pbdate":20230920,"name":"^GSPC"},{"open":4374.3598632812,"high":4375.7001953125,"low":4329.169921875,"close":4330.0,"volume":3662340000,"adjusted":4330.0,"pbdate":20230921,"name":"^GSPC"},{"open":4341.740234375,"high":4357.3999023438,"low":4316.490234375,"close":4320.0600585938,"volume":3349570000,"adjusted":4320.0600585938,"pbdate":20230922,"name":"^GSPC"},{"open":4310.6201171875,"high":4338.509765625,"low":4302.7001953125,"close":4337.4399414062,"volume":3195650000,"adjusted":4337.4399414062,"pbdate":20230925,"name":"^GSPC"},{"open":4312.8798828125,"high":4313.009765625,"low":4265.9799804688,"close":4273.5297851562,"volume":3472340000,"adjusted":4273.5297851562,"pbdate":20230926,"name":"^GSPC"},{"open":4282.6298828125,"high":4292.0698242188,"low":4238.6298828125,"close":4274.509765625,"volume":3875880000,"adjusted":4274.509765625,"pbdate":20230927,"name":"^GSPC"},{"open":4269.6499023438,"high":4317.2700195312,"low":4264.3798828125,"close":4299.7001953125,"volume":3846230000,"adjusted":4299.7001953125,"pbdate":20230928,"name":"^GSPC"},{"open":4328.1801757812,"high":4333.1499023438,"low":4274.8598632812,"close":4288.0498046875,"volume":3865960000,"adjusted":4288.0498046875,"pbdate":20230929,"name":"^GSPC"},{"open":4284.5200195312,"high":4300.580078125,"low":4260.2099609375,"close":4288.3901367188,"volume":3938660000,"adjusted":4288.3901367188,"pbdate":20231002,"name":"^GSPC"},{"open":4269.75,"high":4281.1499023438,"low":4216.4501953125,"close":4229.4501953125,"volume":3953830000,"adjusted":4229.4501953125,"pbdate":20231003,"name":"^GSPC"},{"open":4233.830078125,"high":4268.5,"low":4220.4799804688,"close":4263.75,"volume":3777600000,"adjusted":4263.75,"pbdate":20231004,"name":"^GSPC"},{"open":4259.3100585938,"high":4267.1298828125,"low":4225.91015625,"close":4258.1899414062,"volume":3581470000,"adjusted":4258.1899414062,"pbdate":20231005,"name":"^GSPC"},{"open":4234.7900390625,"high":4324.1000976562,"low":4219.5498046875,"close":4308.5,"volume":3902030000,"adjusted":4308.5,"pbdate":20231006,"name":"^GSPC"},{"open":4289.0200195312,"high":4341.7299804688,"low":4283.7900390625,"close":4335.66015625,"volume":3174630000,"adjusted":4335.66015625,"pbdate":20231009,"name":"^GSPC"},{"open":4339.75,"high":4385.4599609375,"low":4339.6401367188,"close":4358.240234375,"volume":3520240000,"adjusted":4358.240234375,"pbdate":20231010,"name":"^GSPC"},{"open":4366.58984375,"high":4378.6401367188,"low":4345.33984375,"close":4376.9501953125,"volume":3601660000,"adjusted":4376.9501953125,"pbdate":20231011,"name":"^GSPC"},{"open":4380.9399414062,"high":4385.8500976562,"low":4325.4301757812,"close":4349.6098632812,"volume":3713140000,"adjusted":4349.6098632812,"pbdate":20231012,"name":"^GSPC"},{"open":4360.490234375,"high":4377.1000976562,"low":4311.9702148438,"close":4327.7797851562,"volume":3566560000,"adjusted":4327.7797851562,"pbdate":20231013,"name":"^GSPC"},{"open":4342.3701171875,"high":4383.330078125,"low":4342.3701171875,"close":4373.6298828125,"volume":3409960000,"adjusted":4373.6298828125,"pbdate":20231016,"name":"^GSPC"},{"open":4345.2299804688,"high":4393.5698242188,"low":4337.5400390625,"close":4373.2001953125,"volume":3794850000,"adjusted":4373.2001953125,"pbdate":20231017,"name":"^GSPC"},{"open":4357.3500976562,"high":4364.2001953125,"low":4303.83984375,"close":4314.6000976562,"volume":3686030000,"adjusted":4314.6000976562,"pbdate":20231018,"name":"^GSPC"},{"open":4321.3598632812,"high":4339.5400390625,"low":4269.6899414062,"close":4278.0,"volume":3969730000,"adjusted":4278.0,"pbdate":20231019,"name":"^GSPC"},{"open":4273.8500976562,"high":4276.5600585938,"low":4223.0297851562,"close":4224.16015625,"volume":4004030000,"adjusted":4224.16015625,"pbdate":20231020,"name":"^GSPC"},{"open":4210.3999023438,"high":4255.83984375,"low":4189.2202148438,"close":4217.0400390625,"volume":3776100000,"adjusted":4217.0400390625,"pbdate":20231023,"name":"^GSPC"},{"open":4235.7900390625,"high":4259.3798828125,"low":4219.4301757812,"close":4247.6801757812,"volume":3821820000,"adjusted":4247.6801757812,"pbdate":20231024,"name":"^GSPC"},{"open":4232.419921875,"high":4232.419921875,"low":4181.419921875,"close":4186.7700195312,"volume":3869370000,"adjusted":4186.7700195312,"pbdate":20231025,"name":"^GSPC"},{"open":4175.990234375,"high":4183.6000976562,"low":4127.8999023438,"close":4137.2299804688,"volume":4277640000,"adjusted":4137.2299804688,"pbdate":20231026,"name":"^GSPC"},{"open":4152.9301757812,"high":4156.7001953125,"low":4103.7797851562,"close":4117.3701171875,"volume":4019500000,"adjusted":4117.3701171875,"pbdate":20231027,"name":"^GSPC"},{"open":4139.3901367188,"high":4177.4702148438,"low":4132.9399414062,"close":4166.8198242188,"volume":3911140000,"adjusted":4166.8198242188,"pbdate":20231030,"name":"^GSPC"},{"open":4171.330078125,"high":4195.5498046875,"low":4153.1201171875,"close":4193.7998046875,"volume":4249470000,"adjusted":4193.7998046875,"pbdate":20231031,"name":"^GSPC"},{"open":4201.2700195312,"high":4245.6401367188,"low":4197.740234375,"close":4237.8598632812,"volume":4224900000,"adjusted":4237.8598632812,"pbdate":20231101,"name":"^GSPC"},{"open":4268.259765625,"high":4319.7202148438,"low":4268.259765625,"close":4317.7797851562,"volume":4669780000,"adjusted":4317.7797851562,"pbdate":20231102,"name":"^GSPC"},{"open":4334.2299804688,"high":4373.6201171875,"low":4334.2299804688,"close":4358.33984375,"volume":4570960000,"adjusted":4358.33984375,"pbdate":20231103,"name":"^GSPC"},{"open":4364.2700195312,"high":4372.2099609375,"low":4347.5297851562,"close":4365.9799804688,"volume":3656340000,"adjusted":4365.9799804688,"pbdate":20231106,"name":"^GSPC"},{"open":4366.2099609375,"high":4386.259765625,"low":4355.41015625,"close":4378.3798828125,"volume":3791230000,"adjusted":4378.3798828125,"pbdate":20231107,"name":"^GSPC"},{"open":4384.3701171875,"high":4391.2001953125,"low":4359.759765625,"close":4382.7797851562,"volume":3729510000,"adjusted":4382.7797851562,"pbdate":20231108,"name":"^GSPC"},{"open":4391.41015625,"high":4393.3999023438,"low":4343.9399414062,"close":4347.3500976562,"volume":3900780000,"adjusted":4347.3500976562,"pbdate":20231109,"name":"^GSPC"},{"open":4364.1499023438,"high":4418.0297851562,"low":4353.33984375,"close":4415.240234375,"volume":3665080000,"adjusted":4415.240234375,"pbdate":20231110,"name":"^GSPC"},{"open":4406.66015625,"high":4421.759765625,"low":4393.8198242188,"close":4411.5498046875,"volume":3326240000,"adjusted":4411.5498046875,"pbdate":20231113,"name":"^GSPC"},{"open":4458.9702148438,"high":4508.669921875,"low":4458.9702148438,"close":4495.7001953125,"volume":4700350000,"adjusted":4495.7001953125,"pbdate":20231114,"name":"^GSPC"},{"open":4505.2998046875,"high":4521.169921875,"low":4495.3100585938,"close":4502.8798828125,"volume":4347170000,"adjusted":4502.8798828125,"pbdate":20231115,"name":"^GSPC"},{"open":4497.080078125,"high":4511.990234375,"low":4487.830078125,"close":4508.240234375,"volume":3964520000,"adjusted":4508.240234375,"pbdate":20231116,"name":"^GSPC"},{"open":4509.5498046875,"high":4520.1201171875,"low":4499.66015625,"close":4514.0200195312,"volume":3777240000,"adjusted":4514.0200195312,"pbdate":20231117,"name":"^GSPC"},{"open":4511.7001953125,"high":4557.1098632812,"low":4510.3598632812,"close":4547.3798828125,"volume":3644790000,"adjusted":4547.3798828125,"pbdate":20231120,"name":"^GSPC"},{"open":4538.7700195312,"high":4542.1401367188,"low":4525.509765625,"close":4538.1899414062,"volume":3511080000,"adjusted":4538.1899414062,"pbdate":20231121,"name":"^GSPC"},{"open":4553.0400390625,"high":4568.4301757812,"low":4545.0498046875,"close":4556.6201171875,"volume":3042810000,"adjusted":4556.6201171875,"pbdate":20231122,"name":"^GSPC"},{"open":4555.83984375,"high":4560.3100585938,"low":4552.7998046875,"close":4559.33984375,"volume":1639500000,"adjusted":4559.33984375,"pbdate":20231124,"name":"^GSPC"},{"open":4554.8598632812,"high":4560.5200195312,"low":4546.3198242188,"close":4550.4301757812,"volume":3403990000,"adjusted":4550.4301757812,"pbdate":20231127,"name":"^GSPC"},{"open":4545.5498046875,"high":4568.1401367188,"low":4540.509765625,"close":4554.8901367188,"volume":3586240000,"adjusted":4554.8901367188,"pbdate":20231128,"name":"^GSPC"},{"open":4571.83984375,"high":4587.6401367188,"low":4547.1499023438,"close":4550.580078125,"volume":4418760000,"adjusted":4550.580078125,"pbdate":20231129,"name":"^GSPC"},{"open":4554.8701171875,"high":4569.8901367188,"low":4537.240234375,"close":4567.7998046875,"volume":5399300000,"adjusted":4567.7998046875,"pbdate":20231130,"name":"^GSPC"},{"open":4559.4301757812,"high":4599.3901367188,"low":4554.7099609375,"close":4594.6298828125,"volume":4397120000,"adjusted":4594.6298828125,"pbdate":20231201,"name":"^GSPC"},{"open":4564.3701171875,"high":4572.3701171875,"low":4546.7202148438,"close":4569.7797851562,"volume":4369910000,"adjusted":4569.7797851562,"pbdate":20231204,"name":"^GSPC"},{"open":4557.25,"high":4578.5600585938,"low":4551.6801757812,"close":4567.1801757812,"volume":3909950000,"adjusted":4567.1801757812,"pbdate":20231205,"name":"^GSPC"},{"open":4586.2299804688,"high":4590.740234375,"low":4546.5,"close":4549.33984375,"volume":4245680000,"adjusted":4549.33984375,"pbdate":20231206,"name":"^GSPC"},{"open":4568.83984375,"high":4590.919921875,"low":4565.2202148438,"close":4585.58984375,"volume":3818880000,"adjusted":4585.58984375,"pbdate":20231207,"name":"^GSPC"},{"open":4576.2001953125,"high":4609.2299804688,"low":4574.0600585938,"close":4604.3701171875,"volume":3707010000,"adjusted":4604.3701171875,"pbdate":20231208,"name":"^GSPC"},{"open":4593.3901367188,"high":4623.7099609375,"low":4593.3901367188,"close":4622.4399414062,"volume":3823210000,"adjusted":4622.4399414062,"pbdate":20231211,"name":"^GSPC"},{"open":4618.2998046875,"high":4643.9301757812,"low":4608.08984375,"close":4643.7001953125,"volume":3808380000,"adjusted":4643.7001953125,"pbdate":20231212,"name":"^GSPC"},{"open":4646.2001953125,"high":4709.6899414062,"low":4643.2299804688,"close":4707.08984375,"volume":5063650000,"adjusted":4707.08984375,"pbdate":20231213,"name":"^GSPC"},{"open":4721.0400390625,"high":4738.5698242188,"low":4694.33984375,"close":4719.5498046875,"volume":6314040000,"adjusted":4719.5498046875,"pbdate":20231214,"name":"^GSPC"},{"open":4714.2299804688,"high":4725.5297851562,"low":4704.6899414062,"close":4719.1899414062,"volume":8218980000,"adjusted":4719.1899414062,"pbdate":20231215,"name":"^GSPC"},{"open":4725.580078125,"high":4749.5200195312,"low":4725.580078125,"close":4740.5600585938,"volume":4060340000,"adjusted":4740.5600585938,"pbdate":20231218,"name":"^GSPC"},{"open":4743.7202148438,"high":4768.6899414062,"low":4743.7202148438,"close":4768.3701171875,"volume":4026970000,"adjusted":4768.3701171875,"pbdate":20231219,"name":"^GSPC"},{"open":4764.7299804688,"high":4778.009765625,"low":4697.8198242188,"close":4698.3500976562,"volume":4201320000,"adjusted":4698.3500976562,"pbdate":20231220,"name":"^GSPC"},{"open":4724.2900390625,"high":4748.7099609375,"low":4708.3500976562,"close":4746.75,"volume":3431180000,"adjusted":4746.75,"pbdate":20231221,"name":"^GSPC"},{"open":4753.919921875,"high":4772.9399414062,"low":4736.7700195312,"close":4754.6298828125,"volume":3046770000,"adjusted":4754.6298828125,"pbdate":20231222,"name":"^GSPC"},{"open":4758.8598632812,"high":4784.7202148438,"low":4758.4501953125,"close":4774.75,"volume":2513910000,"adjusted":4774.75,"pbdate":20231226,"name":"^GSPC"},{"open":4773.4501953125,"high":4785.3901367188,"low":4768.8999023438,"close":4781.580078125,"volume":2748450000,"adjusted":4781.580078125,"pbdate":20231227,"name":"^GSPC"},{"open":4786.4399414062,"high":4793.2998046875,"low":4780.9799804688,"close":4783.3500976562,"volume":2698860000,"adjusted":4783.3500976562,"pbdate":20231228,"name":"^GSPC"},{"open":4782.8798828125,"high":4788.4301757812,"low":4751.990234375,"close":4769.830078125,"volume":3126060000,"adjusted":4769.830078125,"pbdate":20231229,"name":"^GSPC"},{"open":4745.2001953125,"high":4754.330078125,"low":4722.669921875,"close":4742.830078125,"volume":3743050000,"adjusted":4742.830078125,"pbdate":20240102,"name":"^GSPC"},{"open":4725.0698242188,"high":4729.2900390625,"low":4699.7099609375,"close":4704.8100585938,"volume":3950760000,"adjusted":4704.8100585938,"pbdate":20240103,"name":"^GSPC"},{"open":4697.419921875,"high":4726.7797851562,"low":4687.5297851562,"close":4688.6801757812,"volume":3715480000,"adjusted":4688.6801757812,"pbdate":20240104,"name":"^GSPC"},{"open":4690.5698242188,"high":4721.490234375,"low":4682.1098632812,"close":4697.240234375,"volume":3844370000,"adjusted":4697.240234375,"pbdate":20240105,"name":"^GSPC"},{"open":4703.7001953125,"high":4764.5400390625,"low":4699.8198242188,"close":4763.5400390625,"volume":3742320000,"adjusted":4763.5400390625,"pbdate":20240108,"name":"^GSPC"},{"open":4741.9301757812,"high":4765.4702148438,"low":4730.3500976562,"close":4756.5,"volume":3529960000,"adjusted":4756.5,"pbdate":20240109,"name":"^GSPC"},{"open":4759.9399414062,"high":4790.7998046875,"low":4756.2001953125,"close":4783.4501953125,"volume":3498680000,"adjusted":4783.4501953125,"pbdate":20240110,"name":"^GSPC"},{"open":4792.1298828125,"high":4798.5,"low":4739.580078125,"close":4780.240234375,"volume":3759890000,"adjusted":4780.240234375,"pbdate":20240111,"name":"^GSPC"},{"open":4791.1801757812,"high":4802.3999023438,"low":4768.9799804688,"close":4783.830078125,"volume":3486340000,"adjusted":4783.830078125,"pbdate":20240112,"name":"^GSPC"},{"open":4772.3500976562,"high":4782.33984375,"low":4747.1201171875,"close":4765.9799804688,"volume":4260550000,"adjusted":4765.9799804688,"pbdate":20240116,"name":"^GSPC"},{"open":4739.1298828125,"high":4744.2299804688,"low":4714.8198242188,"close":4739.2099609375,"volume":3928600000,"adjusted":4739.2099609375,"pbdate":20240117,"name":"^GSPC"},{"open":4760.1000976562,"high":4785.7900390625,"low":4740.5698242188,"close":4780.9399414062,"volume":4019000000,"adjusted":4780.9399414062,"pbdate":20240118,"name":"^GSPC"},{"open":4796.2797851562,"high":4842.0698242188,"low":4785.8701171875,"close":4839.8100585938,"volume":4287200000,"adjusted":4839.8100585938,"pbdate":20240119,"name":"^GSPC"},{"open":4853.419921875,"high":4868.41015625,"low":4844.0498046875,"close":4850.4301757812,"volume":4297610000,"adjusted":4850.4301757812,"pbdate":20240122,"name":"^GSPC"},{"open":4856.7998046875,"high":4866.4799804688,"low":4844.3701171875,"close":4864.6000976562,"volume":3912800000,"adjusted":4864.6000976562,"pbdate":20240123,"name":"^GSPC"},{"open":4888.5600585938,"high":4903.6801757812,"low":4865.9399414062,"close":4868.5498046875,"volume":4330030000,"adjusted":4868.5498046875,"pbdate":20240124,"name":"^GSPC"},{"open":4886.66015625,"high":4898.1499023438,"low":4869.33984375,"close":4894.16015625,"volume":4020430000,"adjusted":4894.16015625,"pbdate":20240125,"name":"^GSPC"},{"open":4888.91015625,"high":4906.6899414062,"low":4881.4702148438,"close":4890.9702148438,"volume":3353400000,"adjusted":4890.9702148438,"pbdate":20240126,"name":"^GSPC"},{"open":4892.9501953125,"high":4929.3100585938,"low":4887.3999023438,"close":4927.9301757812,"volume":3525160000,"adjusted":4927.9301757812,"pbdate":20240129,"name":"^GSPC"},{"open":4925.8901367188,"high":4931.08984375,"low":4916.2700195312,"close":4924.9702148438,"volume":3836130000,"adjusted":4924.9702148438,"pbdate":20240130,"name":"^GSPC"},{"open":4899.1899414062,"high":4906.75,"low":4845.1499023438,"close":4845.6499023438,"volume":4696120000,"adjusted":4845.6499023438,"pbdate":20240131,"name":"^GSPC"},{"open":4861.1098632812,"high":4906.9702148438,"low":4853.5200195312,"close":4906.1899414062,"volume":4386090000,"adjusted":4906.1899414062,"pbdate":20240201,"name":"^GSPC"},{"open":4916.0600585938,"high":4975.2900390625,"low":4907.990234375,"close":4958.6098632812,"volume":3974350000,"adjusted":4958.6098632812,"pbdate":20240202,"name":"^GSPC"},{"open":4957.1899414062,"high":4957.1899414062,"low":4918.08984375,"close":4942.8100585938,"volume":4023640000,"adjusted":4942.8100585938,"pbdate":20240205,"name":"^GSPC"},{"open":4950.16015625,"high":4957.7700195312,"low":4934.8798828125,"close":4954.2299804688,"volume":4440880000,"adjusted":4954.2299804688,"pbdate":20240206,"name":"^GSPC"},{"open":4973.0498046875,"high":4999.8901367188,"low":4969.0498046875,"close":4995.0600585938,"volume":4895590000,"adjusted":4995.0600585938,"pbdate":20240207,"name":"^GSPC"},{"open":4995.16015625,"high":5000.3999023438,"low":4987.08984375,"close":4997.91015625,"volume":4341860000,"adjusted":4997.91015625,"pbdate":20240208,"name":"^GSPC"},{"open":5004.169921875,"high":5030.0600585938,"low":5000.33984375,"close":5026.6098632812,"volume":3912990000,"adjusted":5026.6098632812,"pbdate":20240209,"name":"^GSPC"},{"open":5026.830078125,"high":5048.3901367188,"low":5016.830078125,"close":5021.83984375,"volume":3805740000,"adjusted":5021.83984375,"pbdate":20240212,"name":"^GSPC"},{"open":4967.9399414062,"high":4971.2998046875,"low":4920.3100585938,"close":4953.169921875,"volume":4302190000,"adjusted":4953.169921875,"pbdate":20240213,"name":"^GSPC"},{"open":4976.4399414062,"high":5002.5200195312,"low":4956.4501953125,"close":5000.6201171875,"volume":3845600000,"adjusted":5000.6201171875,"pbdate":20240214,"name":"^GSPC"},{"open":5003.1401367188,"high":5032.7202148438,"low":4999.4399414062,"close":5029.7299804688,"volume":4137970000,"adjusted":5029.7299804688,"pbdate":20240215,"name":"^GSPC"},{"open":5031.1298828125,"high":5038.7001953125,"low":4999.5200195312,"close":5005.5698242188,"volume":3833270000,"adjusted":5005.5698242188,"pbdate":20240216,"name":"^GSPC"},{"open":4989.3198242188,"high":4993.7099609375,"low":4955.0200195312,"close":4975.509765625,"volume":4034880000,"adjusted":4975.509765625,"pbdate":20240220,"name":"^GSPC"},{"open":4963.0297851562,"high":4983.2099609375,"low":4946.0,"close":4981.7998046875,"volume":3788390000,"adjusted":4981.7998046875,"pbdate":20240221,"name":"^GSPC"},{"open":5038.830078125,"high":5094.3901367188,"low":5038.830078125,"close":5087.0297851562,"volume":4051710000,"adjusted":5087.0297851562,"pbdate":20240222,"name":"^GSPC"},{"open":5100.919921875,"high":5111.0600585938,"low":5081.4599609375,"close":5088.7998046875,"volume":3672790000,"adjusted":5088.7998046875,"pbdate":20240223,"name":"^GSPC"},{"open":5093.0,"high":5097.66015625,"low":5068.91015625,"close":5069.5297851562,"volume":3683930000,"adjusted":5069.5297851562,"pbdate":20240226,"name":"^GSPC"},{"open":5074.6000976562,"high":5080.6899414062,"low":5057.2900390625,"close":5078.1801757812,"volume":3925950000,"adjusted":5078.1801757812,"pbdate":20240227,"name":"^GSPC"},{"open":5067.2001953125,"high":5077.3701171875,"low":5058.3500976562,"close":5069.759765625,"volume":3789370000,"adjusted":5069.759765625,"pbdate":20240228,"name":"^GSPC"},{"open":5085.3598632812,"high":5104.990234375,"low":5061.8901367188,"close":5096.2700195312,"volume":5219740000,"adjusted":5096.2700195312,"pbdate":20240229,"name":"^GSPC"},{"open":5098.509765625,"high":5140.330078125,"low":5094.16015625,"close":5137.080078125,"volume":4748110000,"adjusted":5137.080078125,"pbdate":20240301,"name":"^GSPC"},{"open":5130.990234375,"high":5149.669921875,"low":5127.1801757812,"close":5130.9501953125,"volume":4758440000,"adjusted":5130.9501953125,"pbdate":20240304,"name":"^GSPC"},{"open":5110.5200195312,"high":5114.5400390625,"low":5056.8198242188,"close":5078.6499023438,"volume":4418410000,"adjusted":5078.6499023438,"pbdate":20240305,"name":"^GSPC"},{"open":5108.0297851562,"high":5127.9702148438,"low":5092.2202148438,"close":5104.759765625,"volume":4559050000,"adjusted":5104.759765625,"pbdate":20240306,"name":"^GSPC"},{"open":5132.3798828125,"high":5165.6201171875,"low":5128.2099609375,"close":5157.3598632812,"volume":4137980000,"adjusted":5157.3598632812,"pbdate":20240307,"name":"^GSPC"},{"open":5164.4599609375,"high":5189.259765625,"low":5117.5,"close":5123.6899414062,"volume":4208870000,"adjusted":5123.6899414062,"pbdate":20240308,"name":"^GSPC"},{"open":5111.9599609375,"high":5124.66015625,"low":5091.1401367188,"close":5117.9399414062,"volume":3896430000,"adjusted":5117.9399414062,"pbdate":20240311,"name":"^GSPC"},{"open":5134.2998046875,"high":5179.8701171875,"low":5114.4799804688,"close":5175.2700195312,"volume":4080510000,"adjusted":5175.2700195312,"pbdate":20240312,"name":"^GSPC"},{"open":5173.490234375,"high":5179.1401367188,"low":5151.8798828125,"close":5165.3100585938,"volume":4282890000,"adjusted":5165.3100585938,"pbdate":20240313,"name":"^GSPC"},{"open":5175.1401367188,"high":5176.8500976562,"low":5123.2998046875,"close":5150.4799804688,"volume":4687970000,"adjusted":5150.4799804688,"pbdate":20240314,"name":"^GSPC"},{"open":5123.3100585938,"high":5136.8598632812,"low":5104.3500976562,"close":5117.08984375,"volume":7753670000,"adjusted":5117.08984375,"pbdate":20240315,"name":"^GSPC"},{"open":5154.7700195312,"high":5175.6000976562,"low":5145.4702148438,"close":5149.419921875,"volume":4036220000,"adjusted":5149.419921875,"pbdate":20240318,"name":"^GSPC"},{"open":5139.08984375,"high":5180.3100585938,"low":5131.58984375,"close":5178.509765625,"volume":4031760000,"adjusted":5178.509765625,"pbdate":20240319,"name":"^GSPC"},{"open":5181.6899414062,"high":5226.1899414062,"low":5171.5498046875,"close":5224.6201171875,"volume":4064850000,"adjusted":5224.6201171875,"pbdate":20240320,"name":"^GSPC"},{"open":5253.4301757812,"high":5261.1000976562,"low":5240.66015625,"close":5241.5297851562,"volume":4207730000,"adjusted":5241.5297851562,"pbdate":20240321,"name":"^GSPC"},{"open":5242.4799804688,"high":5246.08984375,"low":5229.8701171875,"close":5234.1801757812,"volume":3374700000,"adjusted":5234.1801757812,"pbdate":20240322,"name":"^GSPC"},{"open":5219.5200195312,"high":5229.08984375,"low":5216.08984375,"close":5218.1899414062,"volume":3331360000,"adjusted":5218.1899414062,"pbdate":20240325,"name":"^GSPC"},{"open":5228.8500976562,"high":5235.16015625,"low":5203.419921875,"close":5203.580078125,"volume":3871790000,"adjusted":5203.580078125,"pbdate":20240326,"name":"^GSPC"},{"open":5226.3100585938,"high":5249.259765625,"low":5213.919921875,"close":5248.490234375,"volume":3850500000,"adjusted":5248.490234375,"pbdate":20240327,"name":"^GSPC"},{"open":5248.0297851562,"high":5264.8500976562,"low":5245.8198242188,"close":5254.3500976562,"volume":3998270000,"adjusted":5254.3500976562,"pbdate":20240328,"name":"^GSPC"},{"open":5257.9702148438,"high":5263.9501953125,"low":5229.2001953125,"close":5243.7700195312,"volume":3325930000,"adjusted":5243.7700195312,"pbdate":20240401,"name":"^GSPC"},{"open":5204.2900390625,"high":5208.33984375,"low":5184.0498046875,"close":5205.8100585938,"volume":3886590000,"adjusted":5205.8100585938,"pbdate":20240402,"name":"^GSPC"},{"open":5194.3701171875,"high":5228.75,"low":5194.3701171875,"close":5211.490234375,"volume":3703250000,"adjusted":5211.490234375,"pbdate":20240403,"name":"^GSPC"},{"open":5244.0498046875,"high":5256.58984375,"low":5146.0600585938,"close":5147.2099609375,"volume":4075680000,"adjusted":5147.2099609375,"pbdate":20240404,"name":"^GSPC"},{"open":5158.9501953125,"high":5222.1801757812,"low":5157.2099609375,"close":5204.33984375,"volume":3386780000,"adjusted":5204.33984375,"pbdate":20240405,"name":"^GSPC"},{"open":5211.3701171875,"high":5219.5698242188,"low":5197.3500976562,"close":5202.3901367188,"volume":3278180000,"adjusted":5202.3901367188,"pbdate":20240408,"name":"^GSPC"},{"open":5217.0297851562,"high":5224.8100585938,"low":5160.7797851562,"close":5209.91015625,"volume":3400680000,"adjusted":5209.91015625,"pbdate":20240409,"name":"^GSPC"},{"open":5167.8798828125,"high":5178.4301757812,"low":5138.7001953125,"close":5160.6401367188,"volume":3845930000,"adjusted":5160.6401367188,"pbdate":20240410,"name":"^GSPC"},{"open":5172.9501953125,"high":5211.7797851562,"low":5138.7700195312,"close":5199.0600585938,"volume":3509380000,"adjusted":5199.0600585938,"pbdate":20240411,"name":"^GSPC"},{"open":5171.509765625,"high":5175.0297851562,"low":5107.9399414062,"close":5123.41015625,"volume":3963220000,"adjusted":5123.41015625,"pbdate":20240412,"name":"^GSPC"},{"open":5149.669921875,"high":5168.4301757812,"low":5052.4702148438,"close":5061.8198242188,"volume":3950210000,"adjusted":5061.8198242188,"pbdate":20240415,"name":"^GSPC"},{"open":5064.58984375,"high":5079.83984375,"low":5039.830078125,"close":5051.41015625,"volume":4006200000,"adjusted":5051.41015625,"pbdate":20240416,"name":"^GSPC"},{"open":5068.9702148438,"high":5077.9599609375,"low":5007.25,"close":5022.2099609375,"volume":3596130000,"adjusted":5022.2099609375,"pbdate":20240417,"name":"^GSPC"},{"open":5031.5200195312,"high":5056.66015625,"low":5001.8901367188,"close":5011.1201171875,"volume":3619760000,"adjusted":5011.1201171875,"pbdate":20240418,"name":"^GSPC"},{"open":5005.4399414062,"high":5019.0200195312,"low":4953.5600585938,"close":4967.2299804688,"volume":3878750000,"adjusted":4967.2299804688,"pbdate":20240419,"name":"^GSPC"},{"open":4987.330078125,"high":5038.83984375,"low":4969.3999023438,"close":5010.6000976562,"volume":3820250000,"adjusted":5010.6000976562,"pbdate":20240422,"name":"^GSPC"},{"open":5028.8500976562,"high":5076.1201171875,"low":5027.9599609375,"close":5070.5498046875,"volume":3751400000,"adjusted":5070.5498046875,"pbdate":20240423,"name":"^GSPC"},{"open":5084.8598632812,"high":5089.4799804688,"low":5047.0200195312,"close":5071.6298828125,"volume":3656740000,"adjusted":5071.6298828125,"pbdate":20240424,"name":"^GSPC"},{"open":5019.8798828125,"high":5057.75,"low":4990.580078125,"close":5048.419921875,"volume":3958050000,"adjusted":5048.419921875,"pbdate":20240425,"name":"^GSPC"},{"open":5084.6499023438,"high":5114.6201171875,"low":5073.1401367188,"close":5099.9599609375,"volume":3604140000,"adjusted":5099.9599609375,"pbdate":20240426,"name":"^GSPC"},{"open":5114.1298828125,"high":5123.490234375,"low":5088.6499023438,"close":5116.169921875,"volume":3447450000,"adjusted":5116.169921875,"pbdate":20240429,"name":"^GSPC"},{"open":5103.7797851562,"high":5110.830078125,"low":5035.3100585938,"close":5035.6899414062,"volume":4082470000,"adjusted":5035.6899414062,"pbdate":20240430,"name":"^GSPC"},{"open":5029.0297851562,"high":5096.1201171875,"low":5013.4501953125,"close":5018.3901367188,"volume":4544170000,"adjusted":5018.3901367188,"pbdate":20240501,"name":"^GSPC"},{"open":5049.3198242188,"high":5073.2099609375,"low":5011.0498046875,"close":5064.2001953125,"volume":4381660000,"adjusted":5064.2001953125,"pbdate":20240502,"name":"^GSPC"},{"open":5122.7797851562,"high":5139.1201171875,"low":5101.2202148438,"close":5127.7900390625,"volume":3924990000,"adjusted":5127.7900390625,"pbdate":20240503,"name":"^GSPC"},{"open":5142.419921875,"high":5181.0,"low":5142.419921875,"close":5180.740234375,"volume":3683250000,"adjusted":5180.740234375,"pbdate":20240506,"name":"^GSPC"},{"open":5187.2001953125,"high":5200.2299804688,"low":5178.9599609375,"close":5187.7001953125,"volume":3987890000,"adjusted":5187.7001953125,"pbdate":20240507,"name":"^GSPC"},{"open":5168.9799804688,"high":5191.9501953125,"low":5165.8598632812,"close":5187.669921875,"volume":3842100000,"adjusted":5187.669921875,"pbdate":20240508,"name":"^GSPC"},{"open":5189.0297851562,"high":5215.2998046875,"low":5180.41015625,"close":5214.080078125,"volume":3727370000,"adjusted":5214.080078125,"pbdate":20240509,"name":"^GSPC"},{"open":5225.490234375,"high":5239.66015625,"low":5209.6801757812,"close":5222.6801757812,"volume":3617900000,"adjusted":5222.6801757812,"pbdate":20240510,"name":"^GSPC"},{"open":5233.080078125,"high":5237.259765625,"low":5211.16015625,"close":5221.419921875,"volume":4255710000,"adjusted":5221.419921875,"pbdate":20240513,"name":"^GSPC"},{"open":5221.1000976562,"high":5250.3701171875,"low":5217.9799804688,"close":5246.6801757812,"volume":4763580000,"adjusted":5246.6801757812,"pbdate":20240514,"name":"^GSPC"},{"open":5263.259765625,"high":5311.759765625,"low":5263.259765625,"close":5308.1499023438,"volume":4360810000,"adjusted":5308.1499023438,"pbdate":20240515,"name":"^GSPC"},{"open":5310.0698242188,"high":5325.490234375,"low":5296.1899414062,"close":5297.1000976562,"volume":3817470000,"adjusted":5297.1000976562,"pbdate":20240516,"name":"^GSPC"},{"open":5303.1000976562,"high":5305.4501953125,"low":5283.58984375,"close":5303.2700195312,"volume":3578120000,"adjusted":5303.2700195312,"pbdate":20240517,"name":"^GSPC"},{"open":5305.3500976562,"high":5325.3198242188,"low":5302.3999023438,"close":5308.1298828125,"volume":3420100000,"adjusted":5308.1298828125,"pbdate":20240520,"name":"^GSPC"},{"open":5298.6899414062,"high":5324.3198242188,"low":5297.8701171875,"close":5321.41015625,"volume":3662240000,"adjusted":5321.41015625,"pbdate":20240521,"name":"^GSPC"},{"open":5319.2797851562,"high":5323.1801757812,"low":5286.009765625,"close":5307.009765625,"volume":3847130000,"adjusted":5307.009765625,"pbdate":20240522,"name":"^GSPC"},{"open":5340.259765625,"high":5341.8798828125,"low":5256.9301757812,"close":5267.83984375,"volume":3869520000,"adjusted":5267.83984375,"pbdate":20240523,"name":"^GSPC"},{"open":5281.4501953125,"high":5311.6499023438,"low":5278.3901367188,"close":5304.7202148438,"volume":3005510000,"adjusted":5304.7202148438,"pbdate":20240524,"name":"^GSPC"},{"open":5315.91015625,"high":5315.91015625,"low":5280.8901367188,"close":5306.0400390625,"volume":3751540000,"adjusted":5306.0400390625,"pbdate":20240528,"name":"^GSPC"},{"open":5278.7299804688,"high":5282.2700195312,"low":5262.7001953125,"close":5266.9501953125,"volume":3552750000,"adjusted":5266.9501953125,"pbdate":20240529,"name":"^GSPC"},{"open":5259.7700195312,"high":5260.2099609375,"low":5222.1000976562,"close":5235.4799804688,"volume":3818750000,"adjusted":5235.4799804688,"pbdate":20240530,"name":"^GSPC"},{"open":5243.2099609375,"high":5280.330078125,"low":5191.6801757812,"close":5277.509765625,"volume":5437160000,"adjusted":5277.509765625,"pbdate":20240531,"name":"^GSPC"},{"open":5297.1499023438,"high":5302.1098632812,"low":5234.3198242188,"close":5283.3999023438,"volume":4046920000,"adjusted":5283.3999023438,"pbdate":20240603,"name":"^GSPC"},{"open":5278.240234375,"high":5298.7998046875,"low":5257.6298828125,"close":5291.33984375,"volume":3707900000,"adjusted":5291.33984375,"pbdate":20240604,"name":"^GSPC"},{"open":5314.4799804688,"high":5354.16015625,"low":5297.6401367188,"close":5354.0297851562,"volume":3591460000,"adjusted":5354.0297851562,"pbdate":20240605,"name":"^GSPC"},{"open":5357.7998046875,"high":5362.3500976562,"low":5335.3598632812,"close":5352.9599609375,"volume":3609990000,"adjusted":5352.9599609375,"pbdate":20240606,"name":"^GSPC"},{"open":5343.8100585938,"high":5375.080078125,"low":5331.330078125,"close":5346.990234375,"volume":3692760000,"adjusted":5346.990234375,"pbdate":20240607,"name":"^GSPC"},{"open":5341.2202148438,"high":5365.7900390625,"low":5331.5200195312,"close":5360.7900390625,"volume":3622280000,"adjusted":5360.7900390625,"pbdate":20240610,"name":"^GSPC"},{"open":5353.0,"high":5375.9501953125,"low":5327.25,"close":5375.3198242188,"volume":3568030000,"adjusted":5375.3198242188,"pbdate":20240611,"name":"^GSPC"},{"open":5409.1298828125,"high":5447.25,"low":5409.1298828125,"close":5421.0297851562,"volume":3962840000,"adjusted":5421.0297851562,"pbdate":20240612,"name":"^GSPC"},{"open":5441.9301757812,"high":5441.9301757812,"low":5402.509765625,"close":5433.740234375,"volume":3530380000,"adjusted":5433.740234375,"pbdate":20240613,"name":"^GSPC"},{"open":5424.080078125,"high":5432.3901367188,"low":5403.75,"close":5431.6000976562,"volume":3438650000,"adjusted":5431.6000976562,"pbdate":20240614,"name":"^GSPC"},{"open":5431.1098632812,"high":5488.5,"low":5420.3999023438,"close":5473.2299804688,"volume":3447840000,"adjusted":5473.2299804688,"pbdate":20240617,"name":"^GSPC"},{"open":5476.1499023438,"high":5490.3798828125,"low":5471.3198242188,"close":5487.0297851562,"volume":3544330000,"adjusted":5487.0297851562,"pbdate":20240618,"name":"^GSPC"},{"open":5499.990234375,"high":5505.5297851562,"low":5455.5600585938,"close":5473.169921875,"volume":3847060000,"adjusted":5473.169921875,"pbdate":20240620,"name":"^GSPC"},{"open":5466.7700195312,"high":5478.3100585938,"low":5452.0297851562,"close":5464.6201171875,"volume":6773800000,"adjusted":5464.6201171875,"pbdate":20240621,"name":"^GSPC"},{"open":5459.580078125,"high":5490.66015625,"low":5447.58984375,"close":5447.8701171875,"volume":3696750000,"adjusted":5447.8701171875,"pbdate":20240624,"name":"^GSPC"},{"open":5460.7299804688,"high":5472.8798828125,"low":5446.5600585938,"close":5469.2998046875,"volume":3591960000,"adjusted":5469.2998046875,"pbdate":20240625,"name":"^GSPC"},{"open":5460.7099609375,"high":5483.1401367188,"low":5451.8701171875,"close":5477.8999023438,"volume":3563920000,"adjusted":5477.8999023438,"pbdate":20240626,"name":"^GSPC"},{"open":5473.58984375,"high":5490.8100585938,"low":5467.5400390625,"close":5482.8701171875,"volume":3589530000,"adjusted":5482.8701171875,"pbdate":20240627,"name":"^GSPC"},{"open":5488.4799804688,"high":5523.6401367188,"low":5451.1201171875,"close":5460.4799804688,"volume":7199220000,"adjusted":5460.4799804688,"pbdate":20240628,"name":"^GSPC"},{"open":5471.080078125,"high":5479.5498046875,"low":5446.5297851562,"close":5475.08984375,"volume":3488760000,"adjusted":5475.08984375,"pbdate":20240701,"name":"^GSPC"},{"open":5461.83984375,"high":5509.6899414062,"low":5458.4301757812,"close":5509.009765625,"volume":3329950000,"adjusted":5509.009765625,"pbdate":20240702,"name":"^GSPC"},{"open":5507.4399414062,"high":5539.2700195312,"low":5507.419921875,"close":5537.0200195312,"volume":2179470000,"adjusted":5537.0200195312,"pbdate":20240703,"name":"^GSPC"},{"open":5537.91015625,"high":5570.330078125,"low":5531.6298828125,"close":5567.1899414062,"volume":3253080000,"adjusted":5567.1899414062,"pbdate":20240705,"name":"^GSPC"},{"open":5572.75,"high":5583.1098632812,"low":5562.509765625,"close":5572.8500976562,"volume":3185670000,"adjusted":5572.8500976562,"pbdate":20240708,"name":"^GSPC"},{"open":5584.240234375,"high":5590.75,"low":5574.5698242188,"close":5576.9799804688,"volume":3232920000,"adjusted":5576.9799804688,"pbdate":20240709,"name":"^GSPC"},{"open":5591.259765625,"high":5635.3901367188,"low":5586.4399414062,"close":5633.91015625,"volume":3336100000,"adjusted":5633.91015625,"pbdate":20240710,"name":"^GSPC"},{"open":5635.2099609375,"high":5642.4501953125,"low":5576.5297851562,"close":5584.5400390625,"volume":4020950000,"adjusted":5584.5400390625,"pbdate":20240711,"name":"^GSPC"},{"open":5590.759765625,"high":5655.5600585938,"low":5590.4399414062,"close":5615.3500976562,"volume":3700280000,"adjusted":5615.3500976562,"pbdate":20240712,"name":"^GSPC"},{"open":5638.16015625,"high":5666.9399414062,"low":5614.75,"close":5631.2202148438,"volume":3620470000,"adjusted":5631.2202148438,"pbdate":20240715,"name":"^GSPC"},{"open":5644.08984375,"high":5669.669921875,"low":5639.0200195312,"close":5667.2001953125,"volume":4041760000,"adjusted":5667.2001953125,"pbdate":20240716,"name":"^GSPC"},{"open":5610.0698242188,"high":5622.490234375,"low":5584.8100585938,"close":5588.2700195312,"volume":4246450000,"adjusted":5588.2700195312,"pbdate":20240717,"name":"^GSPC"},{"open":5608.5600585938,"high":5614.0498046875,"low":5522.8100585938,"close":5544.58984375,"volume":4007510000,"adjusted":5544.58984375,"pbdate":20240718,"name":"^GSPC"},{"open":5543.3701171875,"high":5557.5,"low":5497.0400390625,"close":5505.0,"volume":3760570000,"adjusted":5505.0,"pbdate":20240719,"name":"^GSPC"},{"open":5544.5400390625,"high":5570.3598632812,"low":5529.0400390625,"close":5564.41015625,"volume":3375180000,"adjusted":5564.41015625,"pbdate":20240722,"name":"^GSPC"},{"open":5565.2998046875,"high":5585.33984375,"low":5550.8999023438,"close":5555.740234375,"volume":3500210000,"adjusted":5555.740234375,"pbdate":20240723,"name":"^GSPC"},{"open":5505.83984375,"high":5508.0400390625,"low":5419.9799804688,"close":5427.1298828125,"volume":3945550000,"adjusted":5427.1298828125,"pbdate":20240724,"name":"^GSPC"},{"open":5428.7001953125,"high":5491.58984375,"low":5390.9501953125,"close":5399.2202148438,"volume":4592120000,"adjusted":5399.2202148438,"pbdate":20240725,"name":"^GSPC"},{"open":5433.669921875,"high":5488.3198242188,"low":5430.7001953125,"close":5459.1000976562,"volume":3638770000,"adjusted":5459.1000976562,"pbdate":20240726,"name":"^GSPC"},{"open":5476.5498046875,"high":5487.740234375,"low":5444.4399414062,"close":5463.5400390625,"volume":3379970000,"adjusted":5463.5400390625,"pbdate":20240729,"name":"^GSPC"},{"open":5478.7299804688,"high":5489.4599609375,"low":5401.7001953125,"close":5436.4399414062,"volume":3777740000,"adjusted":5436.4399414062,"pbdate":20240730,"name":"^GSPC"},{"open":5505.58984375,"high":5551.509765625,"low":5493.75,"close":5522.2998046875,"volume":4546910000,"adjusted":5522.2998046875,"pbdate":20240731,"name":"^GSPC"},{"open":5537.83984375,"high":5566.16015625,"low":5410.419921875,"close":5446.6801757812,"volume":4703620000,"adjusted":5446.6801757812,"pbdate":20240801,"name":"^GSPC"},{"open":5376.6298828125,"high":5383.8901367188,"low":5302.0297851562,"close":5346.5600585938,"volume":5156450000,"adjusted":5346.5600585938,"pbdate":20240802,"name":"^GSPC"},{"open":5151.1401367188,"high":5250.8901367188,"low":5119.259765625,"close":5186.330078125,"volume":5333250000,"adjusted":5186.330078125,"pbdate":20240805,"name":"^GSPC"},{"open":5206.419921875,"high":5312.33984375,"low":5193.5600585938,"close":5240.0297851562,"volume":4690190000,"adjusted":5240.0297851562,"pbdate":20240806,"name":"^GSPC"},{"open":5293.1298828125,"high":5330.6401367188,"low":5195.5400390625,"close":5199.5,"volume":4558260000,"adjusted":5199.5,"pbdate":20240807,"name":"^GSPC"},{"open":5252.5698242188,"high":5328.0297851562,"low":5233.8500976562,"close":5319.3100585938,"volume":4016830000,"adjusted":5319.3100585938,"pbdate":20240808,"name":"^GSPC"},{"open":5314.66015625,"high":5358.669921875,"low":5300.83984375,"close":5344.16015625,"volume":3516400000,"adjusted":5344.16015625,"pbdate":20240809,"name":"^GSPC"},{"open":5351.8798828125,"high":5371.2001953125,"low":5324.3701171875,"close":5344.3901367188,"volume":3360160000,"adjusted":5344.3901367188,"pbdate":20240812,"name":"^GSPC"},{"open":5376.9799804688,"high":5436.5,"low":5376.9799804688,"close":5434.4301757812,"volume":3648980000,"adjusted":5434.4301757812,"pbdate":20240813,"name":"^GSPC"},{"open":5442.3598632812,"high":5463.2202148438,"low":5415.91015625,"close":5455.2099609375,"volume":3380050000,"adjusted":5455.2099609375,"pbdate":20240814,"name":"^GSPC"},{"open":5501.1298828125,"high":5546.2299804688,"low":5501.1298828125,"close":5543.2202148438,"volume":3723310000,"adjusted":5543.2202148438,"pbdate":20240815,"name":"^GSPC"},{"open":5530.5,"high":5561.9799804688,"low":5525.169921875,"close":5554.25,"volume":3357690000,"adjusted":5554.25,"pbdate":20240816,"name":"^GSPC"},{"open":5557.2299804688,"high":5608.2998046875,"low":5550.740234375,"close":5608.25,"volume":3222050000,"adjusted":5608.25,"pbdate":20240819,"name":"^GSPC"},{"open":5602.8798828125,"high":5620.509765625,"low":5585.5,"close":5597.1201171875,"volume":2994420000,"adjusted":5597.1201171875,"pbdate":20240820,"name":"^GSPC"},{"open":5603.08984375,"high":5632.6801757812,"low":5591.5698242188,"close":5620.8500976562,"volume":3119670000,"adjusted":5620.8500976562,"pbdate":20240821,"name":"^GSPC"},{"open":5637.7700195312,"high":5643.2202148438,"low":5560.9501953125,"close":5570.6401367188,"volume":2981530000,"adjusted":5570.6401367188,"pbdate":20240822,"name":"^GSPC"},{"open":5602.490234375,"high":5641.8198242188,"low":5585.16015625,"close":5634.6098632812,"volume":3291940000,"adjusted":5634.6098632812,"pbdate":20240823,"name":"^GSPC"},{"open":5639.66015625,"high":5651.6201171875,"low":5602.33984375,"close":5616.83984375,"volume":2938570000,"adjusted":5616.83984375,"pbdate":20240826,"name":"^GSPC"},{"open":5602.8901367188,"high":5631.1801757812,"low":5593.4799804688,"close":5625.7998046875,"volume":2798990000,"adjusted":5625.7998046875,"pbdate":20240827,"name":"^GSPC"},{"open":5624.509765625,"high":5627.0297851562,"low":5560.9501953125,"close":5592.1801757812,"volume":3053450000,"adjusted":5592.1801757812,"pbdate":20240828,"name":"^GSPC"},{"open":5607.2998046875,"high":5646.9501953125,"low":5583.7099609375,"close":5591.9599609375,"volume":3065640000,"adjusted":5591.9599609375,"pbdate":20240829,"name":"^GSPC"},{"open":5612.740234375,"high":5651.3701171875,"low":5581.7900390625,"close":5648.3999023438,"volume":4185850000,"adjusted":5648.3999023438,"pbdate":20240830,"name":"^GSPC"},{"open":5623.8901367188,"high":5623.8901367188,"low":5504.330078125,"close":5528.9301757812,"volume":3866350000,"adjusted":5528.9301757812,"pbdate":20240903,"name":"^GSPC"},{"open":5506.6801757812,"high":5552.990234375,"low":5503.66015625,"close":5520.0698242188,"volume":3478140000,"adjusted":5520.0698242188,"pbdate":20240904,"name":"^GSPC"},{"open":5520.080078125,"high":5546.2998046875,"low":5480.5400390625,"close":5503.41015625,"volume":3521650000,"adjusted":5503.41015625,"pbdate":20240905,"name":"^GSPC"},{"open":5507.330078125,"high":5522.4702148438,"low":5402.6201171875,"close":5408.419921875,"volume":3822800000,"adjusted":5408.419921875,"pbdate":20240906,"name":"^GSPC"},{"open":5442.0698242188,"high":5484.2001953125,"low":5434.490234375,"close":5471.0498046875,"volume":3825940000,"adjusted":5471.0498046875,"pbdate":20240909,"name":"^GSPC"},{"open":5490.509765625,"high":5495.759765625,"low":5441.7202148438,"close":5495.6899414062,"volume":1971544000,"adjusted":5495.6899414062,"pbdate":20240910,"name":"^GSPC"}]