[{"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"}]