{"TLH":{"meta":{"currency":"USD","symbol":"TLH","exchangeName":"PCX","fullExchangeName":"NYSEArca","instrumentType":"ETF","firstTradeDate":1168525800,"regularMarketTime":1790971200,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":91.73,"regularMarketChangePercent":-0.315,"fulldayPrice":91.76,"fulldayChange":-0.29,"fulldayChangePercent":-0.315,"fiftyTwoWeekHigh":105.47,"fiftyTwoWeekLow":91.08,"regularMarketDayHigh":92.575,"regularMarketDayLow":91.54,"regularMarketVolume":3945542,"longName":"iShares 10-20 Year Treasury Bond ETF","shortName":"iShares 10-20 Year Treasury Bon","chartPreviousClose":103.21,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1790928000,"end":1790947800,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1790947800,"end":1790971200,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1790971200,"end":1790985600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200,1783949400,1784035800,1784122200,1784208600,1784295000,1784554200,1784640600,1784727000,1784813400,1784899800,1785159000,1785245400,1785331800,1785418200,1785504600,1785763800,1785850200,1785936600,1786023000,1786109400,1786368600,1786455000,1786541400,1786627800,1786714200,1786973400,1787059800,1787146200,1787232600,1787319000,1787578200,1787664600,1787751000,1787837400,1787923800,1788183000,1788269400,1788355800,1788442200,1788528600,1788874200,1788960600,1789047000,1789133400,1789392600,1789479000,1789565400,1789651800,1789738200,1789997400,1790083800,1790170200,1790256600,1790343000,1790602200,1790688600,1790775000,1790861400,1790947800],"events":{"dividends":{"1762180200":{"amount":0.369,"date":1762180200},"1764599400":{"amount":0.366,"date":1764599400},"1766154600":{"amount":0.378,"date":1766154600},"1770042600":{"amount":0.38,"date":1770042600},"1772461800":{"amount":0.339,"date":1772461800},"1775050200":{"amount":0.391,"date":1775050200},"1777642200":{"amount":0.359,"date":1777642200},"1780320600":{"amount":0.411,"date":1780320600},"1782912600":{"amount":0.363,"date":1782912600},"1785763800":{"amount":0.379,"date":1785763800},"1788269400":{"amount":0.372,"date":1788269400},"1790861400":{"amount":0.358,"date":1790861400}}},"indicators":{"quote":[{"close":[103.20999908447266,102.9800033569336,102.37000274658203,102.83999633789062,102.9000015258789,102.83000183105469,104.05000305175781,104,104.36000061035156,104.08000183105469,104.7699966430664,104.56999969482422,104.86000061035156,105.27999877929688,105.36000061035156,104.80000305175781,104.83000183105469,105.06999969482422,105.27999877929688,104.38999938964844,103.98999786376953,103.83000183105469,103.30000305175781,103.51000213623047,102.56999969482422,103.36000061035156,103.22000122070312,103.11000061035156,103.62999725341797,103.72000122070312,103.12999725341797,102.69000244140625,102.91999816894531,102.91000366210938,102.80000305175781,103.16000366210938,103.41999816894531,103.86000061035156,104.19000244140625,104.45999908447266,104.08000183105469,102.66000366210938,102.72000122070312,102.98999786376953,102.55999755859375,102.13999938964844,101.80999755859375,101.83000183105469,102.19999694824219,102.1500015258789,101.41000366210938,101.56999969482422,102.05000305175781,101.95999908447266,102.3499984741211,101.62000274658203,101.51000213623047,101.62000274658203,102.06999969482422,101.98999786376953,102.30999755859375,102.20999908447266,101.66999816894531,101.51000213623047,101.93000030517578,101.80999755859375,102.29000091552734,101.87999725341797,102.30999755859375,102.12999725341797,102.23999786376953,102.70999908447266,102.62999725341797,102.05999755859375,101.02999877929688,101.58999633789062,101.87000274658203,102.06999969482422,102.44999694824219,102.01000213623047,101.80999755859375,101.86000061035156,101.5999984741211,100.93000030517578,101.0999984741211,100.95999908447266,101.87000274658203,101.88999938964844,101.9000015258789,102.7699966430664,102.33999633789062,103.38999938964844,103.9000015258789,104.02999877929688,103.69999694824219,103.81999969482422,103.66999816894531,104.08000183105469,104.1500015258789,104.0999984741211,104.4800033569336,105,103.77999877929688,103.58999633789062,103.33000183105469,102.83999633789062,102.55999755859375,103.16999816894531,102.43000030517578,101.4000015258789,101.05999755859375,100.62000274658203,101.31999969482422,101.6500015258789,101.06999969482422,101.41000366210938,99.55000305175781,100.16000366210938,99.81999969482422,100.66000366210938,99.7699966430664,99.47000122070312,100.62999725341797,100.72000122070312,100.23999786376953,100.69999694824219,100.52999877929688,100.56999969482422,100.94000244140625,100.86000061035156,100.58000183105469,100.87000274658203,101.38999938964844,101.02999877929688,100.54000091552734,101.37000274658203,101.33999633789062,100.72000122070312,100.91999816894531,100.69999694824219,100.94000244140625,100.58000183105469,100.52999877929688,99.77999877929688,99.83000183105469,99.75,99.08999633789062,99.5,100.27999877929688,99.83999633789062,100.26000213623047,99.7699966430664,99.16000366210938,99.05999755859375,99.12999725341797,97.81999969482422,97.72000122070312,97.12999725341797,98.08999633789062,98.33999633789062,98.7300033569336,99.23999786376953,99.41999816894531,99.81999969482422,99.91000366210938,99.4800033569336,99.66999816894531,99.29000091552734,99.47000122070312,98.8499984741211,98.52999877929688,98.98999786376953,98.79000091552734,99.9000015258789,99.63999938964844,99.69999694824219,100.16999816894531,99.94999694824219,100.47000122070312,99.83999633789062,100.0199966430664,101.0999984741211,101.11000061035156,101.2300033569336,101.31999969482422,100.3499984741211,99.5199966430664,99.56999969482422,99.52999877929688,98.63999938964844,98.38999938964844,98.55000305175781,98.5,97.9800033569336,98.20999908447266,98.47000122070312,98.44999694824219,98.68000030517578,98.12999725341797,97.80000305175781,97.4800033569336,97.0999984741211,97.30999755859375,97.77999877929688,98.27999877929688,97.11000061035156,97.08999633789062,96.54000091552734,96.5199966430664,97.23999786376953,97.36000061035156,96.83000183105469,97.05000305175781,96.38999938964844,96.55999755859375,96.56999969482422,97.13999938964844,96.5999984741211,96.08000183105469,96.33000183105469,97.62999725341797,97.01000213623047,96.69000244140625,97.13999938964844,97.9800033569336,97.77999877929688,97.61000061035156,97.29000091552734,97,96.2300033569336,96.33000183105469,96.5,96.61000061035156,96.5199966430664,96.16000366210938,95.04000091552734,95.01000213623047,95.02999877929688,94.81999969482422,94.93000030517578,95.83000183105469,95.16000366210938,95.79000091552734,95.80999755859375,94.33999633789062,93.33999633789062,93.37999725341797,92.75,92.48999786376953,92.16999816894531,92.0199966430664,91.7300033569336],"volume":[1595200,1265500,1387400,1187100,906200,832100,1739200,728700,1529600,2240100,1463200,1027300,728800,2430500,996200,1033600,1450700,1194800,972200,1409200,1367400,934600,1335400,2582300,1163300,927300,920500,734500,849900,1157400,976300,1290200,799100,5281700,2436000,1176900,1394400,1014000,1154100,1063500,925400,2210200,1205200,929800,895900,983500,959100,1129400,1479600,896000,932700,1120400,1330000,4203400,1116300,1943000,1071400,782400,582900,1169800,964700,941100,1163600,918600,1145900,1386300,1497700,1051400,1381100,1150000,1000600,812600,871400,1106400,1264500,1609400,1049100,964500,1048400,3059600,2748700,2026300,1278100,1277200,1131100,1462000,1121900,918800,899400,972100,1072400,1071300,949300,973600,1157200,951200,2432400,947000,1216200,1562500,851700,865100,1192200,1578900,1215000,1290300,1960400,1044100,995300,767000,11867500,1787200,1424100,1334700,1229400,1814500,2537700,1918500,1699000,3531000,937600,1093300,1470700,2399900,2450700,844700,1085900,822800,869800,683200,1553200,2196800,615500,1143600,958800,679100,618000,1300000,597600,1020600,848400,655600,1595500,1479400,971000,1063000,1103300,764600,789300,885200,606500,583000,1043200,955700,466300,1665400,2230200,1984500,2896100,1420700,1152100,788000,858700,15514800,2197700,1649100,881400,650600,741600,777300,743200,862800,803300,1441400,729500,512800,635900,2093800,625800,868200,1127700,567000,629100,368800,591400,956800,983500,575800,563800,679500,757900,759900,660800,554600,916300,1493000,526400,589400,640300,537100,748700,1009000,768100,762800,2044000,1053300,1790500,1768400,1728500,1094500,1639200,710600,1309900,1171800,1054700,977200,1333700,1061600,981400,984400,2007800,1561800,843600,848800,1048900,764500,720700,1180700,1741900,1235300,1080700,1117500,859700,1202800,1473300,1567300,1349300,1500500,1670800,2291800,1071600,1109800,935700,7466600,2691000,3174500,5908800,4450800,3513000,5057800,4151200,3945542],"low":[102.87000274658203,102.93000030517578,102.3499984741211,102.5199966430664,102.83000183105469,102.68000030517578,103.45999908447266,103.4000015258789,103.94999694824219,103.93000030517578,103.91000366210938,104.31999969482422,104.68000030517578,105.18000030517578,105.12000274658203,104.69000244140625,104.56999969482422,104.47000122070312,105.11000061035156,104.33000183105469,103.72000122070312,103.72000122070312,103.01000213623047,103.31999969482422,102.48999786376953,103.12000274658203,102.98999786376953,103.0199966430664,103.4000015258789,103.54000091552734,103.12000274658203,102.66999816894531,102.7699966430664,102.69000244140625,102.73999786376953,102.91000366210938,103.19000244140625,103.68000030517578,104.0999984741211,103.79000091552734,103.87000274658203,102.61000061035156,102.37999725341797,102.69000244140625,102.45999908447266,102.0199966430664,101.5,101.75,101.72000122070312,102.12000274658203,101.30000305175781,101.5199966430664,101.31999969482422,101.75,102.20999908447266,101.55999755859375,101.43000030517578,101.16000366210938,101.7699966430664,101.80999755859375,102.05999755859375,101.98999786376953,101.62000274658203,101.45999908447266,101.5999984741211,101.44000244140625,102.01000213623047,101.80999755859375,101.62999725341797,101.94000244140625,102.05999755859375,102.3499984741211,102.61000061035156,101.98999786376953,100.94000244140625,100.9800033569336,101.43000030517578,101.69999694824219,102.33000183105469,101.93000030517578,101.5199966430664,101.41000366210938,101.55999755859375,100.9000015258789,100.7699966430664,100.8499984741211,101.20999908447266,101.61000061035156,101.51000213623047,102.55000305175781,102.26000213623047,102.62000274658203,103.76000213623047,103.94999694824219,103.66000366210938,103.58000183105469,103.30000305175781,103.83000183105469,104.02999877929688,103.95999908447266,104.26000213623047,104.75,103.55999755859375,103.05999755859375,103.30999755859375,102.62000274658203,102.08999633789062,102.26000213623047,102.41999816894531,101.3499984741211,100.91999816894531,100.55000305175781,101.12000274658203,101.52999877929688,101.05999755859375,100.88999938964844,99.48999786376953,99.68000030517578,99.31999969482422,100.31999969482422,99.66999816894531,99.12000274658203,100.4000015258789,100.58999633789062,100.19999694824219,100.1500015258789,100.2699966430664,99.86000061035156,100.80999755859375,100.5,100.45999908447266,100.33999633789062,100.80000305175781,100.94000244140625,100.45999908447266,101.19999694824219,101.0199966430664,100.72000122070312,100.86000061035156,100.36000061035156,100.41000366210938,100.44000244140625,100.16999816894531,99.63999938964844,99.6500015258789,99.5,98.87999725341797,99.22000122070312,100.08000183105469,99.79000091552734,100.20999908447266,99.7300033569336,99.11000061035156,98.80000305175781,99.0999984741211,97.73999786376953,97.5,96.88999938964844,97.19999694824219,97.4800033569336,98.25,99.02999877929688,99.31999969482422,99.41000366210938,99.73999786376953,98.83000183105469,99.52999877929688,99.08999633789062,99.38999938964844,98.81999969482422,98.52999877929688,98.69000244140625,98.62000274658203,98.94000244140625,99.33999633789062,99.69000244140625,99.91999816894531,99.88999938964844,100.41000366210938,99.72000122070312,99.91999816894531,100.87000274658203,101.06999969482422,100.9000015258789,101.18000030517578,100.30999755859375,99.37000274658203,99.37999725341797,99.25,98.63999938964844,98.08999633789062,98.36000061035156,98.37000274658203,97.94999694824219,98.13999938964844,98.27999877929688,98.01000213623047,98.66999816894531,97.98999786376953,97.63999938964844,97.44999694824219,96.94000244140625,97.22000122070312,97.55999755859375,97.91999816894531,97.05000305175781,96.87000274658203,96.18000030517578,96.29000091552734,96.94999694824219,97.16000366210938,96.73999786376953,96.83999633789062,96.38999938964844,96.52999877929688,96.54000091552734,97.05000305175781,96.45999908447266,96.0199966430664,95.83999633789062,97.16999816894531,96.81999969482422,96.55999755859375,97.04000091552734,97.54000091552734,97.52999877929688,97.45999908447266,97.2300033569336,96.69999694824219,96.16999816894531,96.12000274658203,96.5,96.56999969482422,96.30000305175781,95.76000213623047,94.94000244140625,94.97000122070312,94.62000274658203,94.66000366210938,94.88999938964844,95.5,95.11000061035156,95.52999877929688,95.55999755859375,94.11000061035156,93.33000183105469,92.83000183105469,92.36000061035156,92.06999969482422,91.9000015258789,91.08000183105469,91.54000091552734],"open":[102.9800033569336,103.26000213623047,102.44000244140625,102.63999938964844,103.26000213623047,102.80999755859375,103.55999755859375,103.79000091552734,104.1500015258789,104.43000030517578,103.97000122070312,104.66000366210938,104.77999877929688,105.30000305175781,105.2699966430664,104.93000030517578,104.98999786376953,104.69000244140625,105.12999725341797,105.18000030517578,103.76000213623047,104,103.16999816894531,103.37999725341797,103.08000183105469,103.1500015258789,102.98999786376953,103.12999725341797,103.58000183105469,103.61000061035156,103.41000366210938,103.5199966430664,102.86000061035156,103.20999908447266,103.0999984741211,102.91000366210938,103.58000183105469,103.80999755859375,104.16000366210938,104.08000183105469,104.33000183105469,102.75,102.4800033569336,102.87000274658203,102.86000061035156,102.51000213623047,102.12999725341797,102.20999908447266,101.80999755859375,102.63999938964844,101.4000015258789,101.79000091552734,101.33000183105469,101.77999877929688,102.30000305175781,101.73999786376953,101.55000305175781,101.19999694824219,101.86000061035156,102.20999908447266,102.20999908447266,102.05000305175781,102,101.80999755859375,101.66000366210938,101.69000244140625,102.31999969482422,101.87999725341797,101.79000091552734,102.02999877929688,102.3499984741211,102.3499984741211,102.93000030517578,102.41999816894531,101.01000213623047,101.12999725341797,101.52999877929688,101.97000122070312,102.51000213623047,102.27999877929688,101.79000091552734,101.44000244140625,101.69999694824219,101.27999877929688,100.81999969482422,100.94000244140625,101.37999725341797,101.9000015258789,101.66000366210938,102.55000305175781,102.29000091552734,102.62000274658203,103.83000183105469,104.11000061035156,103.8499984741211,103.61000061035156,103.87999725341797,103.8499984741211,104.19999694824219,103.97000122070312,104.26000213623047,104.86000061035156,104.16000366210938,103.06999969482422,103.4800033569336,102.7300033569336,102.30999755859375,102.30999755859375,102.91000366210938,101.93000030517578,101.0999984741211,101.02999877929688,101.27999877929688,101.55999755859375,101.5199966430664,100.93000030517578,100.6500015258789,99.86000061035156,99.44999694824219,100.58000183105469,100.13999938964844,99.13999938964844,100.54000091552734,100.87999725341797,100.25,100.18000030517578,100.36000061035156,100.47000122070312,101.4000015258789,100.76000213623047,100.76000213623047,100.5,100.8499984741211,101.2300033569336,101.1500015258789,101.33000183105469,101.4000015258789,101.16999816894531,101.20999908447266,100.9800033569336,100.58000183105469,100.73999786376953,100.31999969482422,100.11000061035156,100.05999755859375,99.62999725341797,99.48999786376953,99.29000091552734,100.19999694824219,100.56999969482422,100.30000305175781,100.08999633789062,99.33999633789062,99.12000274658203,99.52999877929688,98.08000183105469,97.91999816894531,97.12999725341797,97.22000122070312,97.75,98.7300033569336,99.45999908447266,99.44000244140625,99.52999877929688,99.95999908447266,98.97000122070312,99.83000183105469,99.25,99.58999633789062,98.88999938964844,99.11000061035156,98.86000061035156,99.04000091552734,99.04000091552734,99.58000183105469,99.94000244140625,99.94999694824219,100.27999877929688,100.70999908447266,100.04000091552734,99.94000244140625,100.87999725341797,101.33000183105469,100.9000015258789,101.25,101.05000305175781,99.44999694824219,99.41000366210938,99.5,99.22000122070312,98.37000274658203,98.37000274658203,98.5999984741211,98.2300033569336,98.30000305175781,98.29000091552734,98.06999969482422,98.83999633789062,98.48999786376953,97.91999816894531,97.73999786376953,97,97.29000091552734,97.75,97.93000030517578,98.0999984741211,97.11000061035156,96.70999908447266,96.51000213623047,97,97.30000305175781,97.12000274658203,97.19000244140625,96.73999786376953,96.66000366210938,96.88999938964844,97.12999725341797,96.8499984741211,96.37999725341797,95.94000244140625,97.41999816894531,96.95999908447266,96.87000274658203,97.05999755859375,97.68000030517578,97.76000213623047,97.66000366210938,97.51000213623047,96.97000122070312,96.30000305175781,96.33999633789062,96.80000305175781,96.66999816894531,96.80000305175781,96.48999786376953,95.37999725341797,95.5,94.91000366210938,94.79000091552734,95.12000274658203,95.61000061035156,95.45999908447266,95.69999694824219,95.87000274658203,95.4800033569336,94.31999969482422,93.30000305175781,92.69000244140625,92.66999816894531,92.51000213623047,91.29000091552734,92.27999877929688],"high":[103.33999633789062,103.29000091552734,102.81999969482422,103.05000305175781,103.26000213623047,102.93000030517578,104.18000030517578,104.01000213623047,104.38999938964844,104.72000122070312,104.88999938964844,104.66000366210938,104.91000366210938,105.47000122070312,105.44000244140625,105.08000183105469,104.98999786376953,105.0999984741211,105.44000244140625,105.19000244140625,104.29000091552734,104.08000183105469,103.33999633789062,103.58000183105469,103.12000274658203,103.45999908447266,103.5199966430664,103.30000305175781,103.66000366210938,103.91000366210938,103.56999969482422,103.56999969482422,103.08000183105469,103.31999969482422,103.18000030517578,103.30000305175781,103.61000061035156,103.94000244140625,104.4800033569336,104.47000122070312,104.37000274658203,102.83999633789062,102.80999755859375,103.06999969482422,102.86000061035156,102.51000213623047,102.12999725341797,102.20999908447266,102.30000305175781,102.76000213623047,101.55000305175781,101.94999694824219,102.06999969482422,102.13999938964844,102.4800033569336,101.87000274658203,101.58999633789062,101.68000030517578,102.11000061035156,102.25,102.31999969482422,102.3499984741211,102.20999908447266,101.83000183105469,101.98999786376953,101.8499984741211,102.4800033569336,102.08000183105469,102.37999725341797,102.36000061035156,102.37999725341797,102.86000061035156,102.94999694824219,102.55000305175781,101.33999633789062,101.73999786376953,101.93000030517578,102.1500015258789,102.61000061035156,102.41999816894531,101.88999938964844,101.97000122070312,101.9000015258789,101.33000183105469,101.12999725341797,101.0999984741211,101.88999938964844,101.94999694824219,101.97000122070312,102.83999633789062,102.70999908447266,103.44999694824219,104,104.22000122070312,103.9800033569336,103.87999725341797,103.88999938964844,104.27999877929688,104.2699966430664,104.29000091552734,104.5199966430664,105.05999755859375,104.16999816894531,103.80000305175781,103.58999633789062,102.97000122070312,102.98999786376953,103.23999786376953,103.05999755859375,102.01000213623047,101.36000061035156,101.23999786376953,101.45999908447266,101.76000213623047,101.5999984741211,101.5999984741211,100.68000030517578,100.51000213623047,100.02999877929688,100.69999694824219,100.37999725341797,99.80999755859375,100.83999633789062,101.16000366210938,100.66000366210938,100.86000061035156,100.70999908447266,100.62999725341797,101.44000244140625,101.23999786376953,100.80999755859375,100.91999816894531,101.41999816894531,101.23999786376953,101.18000030517578,101.55000305175781,101.41999816894531,101.29000091552734,101.30000305175781,101.18000030517578,101.01000213623047,100.87999725341797,100.52999877929688,100.11000061035156,100.05999755859375,100.19000244140625,99.51000213623047,99.55000305175781,100.36000061035156,100.56999969482422,100.4800033569336,100.12999725341797,99.3499984741211,99.23999786376953,99.61000061035156,98.12999725341797,98.12000274658203,97.37000274658203,98.18000030517578,98.37000274658203,98.75,99.5,99.6500015258789,99.97000122070312,100.11000061035156,99.55000305175781,99.83000183105469,99.41999816894531,99.68000030517578,99.16999816894531,99.19999694824219,99.05999755859375,99.19000244140625,99.95999908447266,99.73999786376953,100.08999633789062,100.33999633789062,100.44000244140625,100.87999725341797,100.05999755859375,100.19999694824219,101.19000244140625,101.55000305175781,101.26000213623047,101.41000366210938,101.08999633789062,99.73999786376953,99.7699966430664,99.54000091552734,99.26000213623047,98.48999786376953,98.77999877929688,98.69999694824219,98.30000305175781,98.58999633789062,98.61000061035156,98.44999694824219,99.04000091552734,98.5199966430664,97.94000244140625,97.7699966430664,97.16999816894531,97.6500015258789,97.87999725341797,98.4000015258789,98.16999816894531,97.2300033569336,96.72000122070312,96.61000061035156,97.26000213623047,97.48999786376953,97.22000122070312,97.25,96.76000213623047,96.83999633789062,96.91000366210938,97.5199966430664,96.9800033569336,96.51000213623047,96.41999816894531,97.62999725341797,97.33000183105469,96.94999694824219,97.41000366210938,97.98999786376953,97.77999877929688,97.81999969482422,97.94000244140625,97,96.7300033569336,96.44000244140625,96.83000183105469,96.86000061035156,96.80999755859375,96.5999984741211,95.66999816894531,95.66000366210938,95.47000122070312,94.9800033569336,95.62000274658203,95.83999633789062,95.45999908447266,95.79000091552734,95.97000122070312,95.51000213623047,94.47000122070312,93.44999694824219,92.94000244140625,92.66999816894531,92.5199966430664,92.26000213623047,92.57499694824219]}],"adjclose":[{"adjclose":[98.70108032226562,98.48112487792969,97.89778900146484,98.34722900390625,98.40461730957031,98.33767700195312,99.5043716430664,99.45657348632812,99.80084228515625,99.53307342529297,100.19290924072266,100.00166320800781,100.27900695800781,100.68064880371094,100.75714111328125,100.22162628173828,100.25030517578125,100.47982788085938,100.68064880371094,99.82953643798828,99.4469985961914,99.29399871826172,99.13947296142578,99.34103393554688,98.4388656616211,99.19705963134766,99.06269836425781,98.95712280273438,99.45618438720703,99.54255676269531,98.976318359375,98.55403900146484,98.77477264404297,98.76517486572266,98.65961456298828,99.00511169433594,99.254638671875,99.67691802978516,99.99363708496094,100.25275421142578,99.8880615234375,98.8729476928711,98.93072509765625,99.1907730102539,98.7766342163086,98.37212371826172,98.0542984008789,98.07355499267578,98.42991638183594,98.38175964355469,97.66905975341797,97.82315063476562,98.28543853759766,98.19877624511719,98.57437133789062,98.2341079711914,98.12779235839844,98.2341079711914,98.66912078857422,98.59178924560547,98.90110778808594,98.80445098876953,98.28244018554688,98.12779235839844,98.53378295898438,98.41777038574219,98.88179016113281,98.4854507446289,98.90110778808594,98.72711944580078,98.83344268798828,99.28779602050781,99.21044921875,98.6594467163086,97.66377258300781,98.20510864257812,98.47579193115234,98.66912078857422,99.03643798828125,98.61112976074219,98.41777038574219,98.46611785888672,98.21477508544922,97.93338012695312,98.09833526611328,97.96249389648438,98.84548950195312,98.86488342285156,98.87458801269531,99.71875,99.30152893066406,100.3203353881836,100.81520080566406,100.94134521484375,100.62113952636719,100.73757934570312,100.59203338623047,100.9898681640625,101.05779266357422,101.00926971435547,101.37798309326172,101.8825454711914,101.0249252319336,100.8399658203125,100.58687591552734,100.1098861694336,99.83731842041016,100.43112182617188,99.71076202392578,98.70811462402344,98.37712860107422,97.94882202148438,98.63023376464844,98.95147705078125,98.38687133789062,98.71784973144531,96.9072265625,97.50102996826172,97.1700668334961,97.98776245117188,97.12138366699219,96.82935333251953,97.95854949951172,98.0461654663086,97.95919036865234,98.4087142944336,98.24259185791016,98.28168487548828,98.64326477050781,98.56507873535156,98.29145812988281,98.57485961914062,99.08301544189453,98.73120880126953,98.25236511230469,99.06348419189453,99.0341567993164,98.42826843261719,98.62371063232422,98.4087142944336,98.64326477050781,98.29145812988281,98.24259185791016,97.50965881347656,97.55850982666016,97.8321533203125,97.18484497070312,97.58695983886719,98.35196685791016,97.92041015625,98.33234405517578,97.85177612304688,97.25350189208984,97.1554183959961,97.22407531738281,95.93926239013672,95.84119415283203,95.26251983642578,96.20407104492188,96.44926452636719,96.83177185058594,97.33195495605469,97.50849151611328,97.90080261230469,97.98908233642578,97.97036743164062,98.15748596191406,97.78324890136719,97.96051788330078,97.34992218017578,97.03477478027344,97.48780059814453,97.29083251953125,98.38399505615234,98.12793731689453,98.18702697753906,98.64988708496094,98.4332275390625,98.94534301757812,98.32489013671875,98.50216674804688,99.5657730102539,99.57563018798828,99.69381713867188,99.78244018554688,98.82716369628906,98.3655776977539,98.41500091552734,98.3754653930664,97.49578857421875,97.2486801147461,97.4068374633789,97.35741424560547,96.84344482421875,97.07077026367188,97.3277587890625,97.3079833984375,97.53532409667969,96.99169921875,96.66553497314453,96.34925079345703,95.97364807128906,96.18121337890625,96.64576721191406,97.13995361328125,95.98353576660156,95.96376037597656,95.4201431274414,95.77638244628906,96.49083709716797,96.60991668701172,96.08399963378906,96.30230712890625,95.64738464355469,95.81607055664062,95.82599639892578,96.39160919189453,95.85576629638672,95.33978271484375,95.58784484863281,96.8778305053711,96.26261138916016,95.94507598876953,96.39160919189453,97.22513580322266,97.02667236328125,96.85799407958984,96.54045867919922,96.252685546875,95.85623168945312,95.95584106445312,96.12518310546875,96.23475646972656,96.14510345458984,95.78650665283203,94.67085266113281,94.6409683227539,94.660888671875,94.45170593261719,94.561279296875,95.4577865600586,94.79039001464844,95.41793823242188,95.43785858154297,93.97356414794922,92.97744750976562,93.01729583740234,92.3897476196289,92.13075256347656,91.81199645996094,92.0199966430664,91.7300033569336]}]}},"IEF":{"meta":{"currency":"USD","symbol":"IEF","exchangeName":"NGM","fullExchangeName":"NasdaqGM","instrumentType":"ETF","firstTradeDate":1028035800,"regularMarketTime":1790971201,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":89.05,"regularMarketChangePercent":-0.28,"fulldayPrice":89.05,"fulldayChange":-0.25,"fulldayChangePercent":-0.28,"fiftyTwoWeekHigh":98.05,"fiftyTwoWeekLow":88.64,"regularMarketDayHigh":89.627,"regularMarketDayLow":88.945,"regularMarketVolume":16830547,"longName":"iShares 7-10 Year Treasury Bond ETF","shortName":"iShares 7-10 Year Treasury Bond","chartPreviousClose":96.59,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1790928000,"end":1790947800,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1790947800,"end":1790971200,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1790971200,"end":1790985600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200,1783949400,1784035800,1784122200,1784208600,1784295000,1784554200,1784640600,1784727000,1784813400,1784899800,1785159000,1785245400,1785331800,1785418200,1785504600,1785763800,1785850200,1785936600,1786023000,1786109400,1786368600,1786455000,1786541400,1786627800,1786714200,1786973400,1787059800,1787146200,1787232600,1787319000,1787578200,1787664600,1787751000,1787837400,1787923800,1788183000,1788269400,1788355800,1788442200,1788528600,1788874200,1788960600,1789047000,1789133400,1789392600,1789479000,1789565400,1789651800,1789738200,1789997400,1790083800,1790170200,1790256600,1790343000,1790602200,1790688600,1790775000,1790861400,1790947800],"events":{"dividends":{"1762180200":{"amount":0.304,"date":1762180200},"1764599400":{"amount":0.288,"date":1764599400},"1766154600":{"amount":0.313,"date":1766154600},"1770042600":{"amount":0.312,"date":1770042600},"1772461800":{"amount":0.283,"date":1772461800},"1775050200":{"amount":0.317,"date":1775050200},"1777642200":{"amount":0.312,"date":1777642200},"1780320600":{"amount":0.317,"date":1780320600},"1782912600":{"amount":0.311,"date":1782912600},"1785763800":{"amount":0.318,"date":1785763800},"1788269400":{"amount":0.332,"date":1788269400},"1790861400":{"amount":0.307,"date":1790861400}}},"indicators":{"quote":[{"high":[96.6500015258789,96.63999938964844,96.33999633789062,96.48999786376953,96.55999755859375,96.36000061035156,97.0199966430664,96.98999786376953,97.23999786376953,97.33000183105469,97.58999633789062,97.4800033569336,97.52999877929688,97.7699966430664,97.7699966430664,97.58000183105469,97.54000091552734,97.48999786376953,97.62999725341797,97.52999877929688,96.95999908447266,96.94999694824219,96.55999755859375,96.66999816894531,96.47000122070312,96.72000122070312,96.86000061035156,96.6500015258789,96.88999938964844,96.94999694824219,96.80000305175781,96.93000030517578,96.62000274658203,96.93000030517578,96.86000061035156,96.94999694824219,97.2300033569336,97.36000061035156,97.69999694824219,97.66999816894531,97.6500015258789,96.83999633789062,96.81999969482422,97.02999877929688,96.83000183105469,96.69999694824219,96.41999816894531,96.41000366210938,96.47000122070312,96.7300033569336,96.2699966430664,96.51000213623047,96.55999755859375,96.56999969482422,96.83000183105469,96.38999938964844,96.19000244140625,96.12999725341797,96.37000274658203,96.51000213623047,96.5999984741211,96.55999755859375,96.47000122070312,96.29000091552734,96.37999725341797,96.31999969482422,96.55000305175781,96.30999755859375,96.37999725341797,96.30000305175781,96.37000274658203,96.5999984741211,96.5199966430664,96.26000213623047,95.72000122070312,95.83999633789062,95.86000061035156,95.97000122070312,96.16000366210938,96.1500015258789,95.94999694824219,96.08999633789062,96.05999755859375,95.69999694824219,95.56999969482422,95.61000061035156,96.0999984741211,96.12999725341797,96.12999725341797,96.55000305175781,96.44999694824219,96.8499984741211,97.26000213623047,97.30999755859375,97.08999633789062,97.13999938964844,97.13999938964844,97.52999877929688,97.4800033569336,97.41999816894531,97.5999984741211,98.05000305175781,97.38999938964844,97.1500015258789,96.98999786376953,96.58000183105469,96.73999786376953,96.80000305175781,96.7699966430664,96.30999755859375,95.9800033569336,95.93000030517578,96.05999755859375,96.27999877929688,96.12000274658203,95.87999725341797,95.33999633789062,95.43000030517578,95.08000183105469,95.4000015258789,95.12999725341797,94.77999877929688,95.38999938964844,95.68000030517578,95.29000091552734,95.38999938964844,95.18000030517578,95.29000091552734,95.7300033569336,95.6500015258789,95.45999908447266,95.48999786376953,95.80000305175781,95.69999694824219,95.69999694824219,96.05000305175781,95.91999816894531,95.75,95.70999908447266,95.62999725341797,95.58999633789062,95.52999877929688,95.2699966430664,95.02999877929688,95.08999633789062,95.04000091552734,94.5999984741211,94.63999938964844,95.02999877929688,95.18000030517578,95.08999633789062,94.87999725341797,94.43000030517578,94.37999725341797,94.55999755859375,93.75,93.75,93.2699966430664,93.80999755859375,93.83999633789062,93.98999786376953,94.3499984741211,94.4800033569336,94.66999816894531,94.73999786376953,94.19999694824219,94.33000183105469,94.0999984741211,94.27999877929688,93.79000091552734,93.86000061035156,93.8499984741211,93.9000015258789,94.37999725341797,94.2699966430664,94.47000122070312,94.62000274658203,94.58000183105469,94.5999984741211,94.12999725341797,94.26000213623047,94.77999877929688,95.0199966430664,95.08000183105469,95.06999969482422,94.9000015258789,94.19999694824219,94.26000213623047,94.19000244140625,94.0199966430664,93.58999633789062,93.8499984741211,93.77999877929688,93.5199966430664,93.79000091552734,93.87000274658203,93.75,94.0999984741211,93.76000213623047,93.41999816894531,93.29000091552734,92.9000015258789,93.22000122070312,93.3499984741211,93.66000366210938,93.52999877929688,93.31999969482422,92.9800033569336,92.87000274658203,93.2699966430664,93.33000183105469,93.19000244140625,93.31999969482422,92.9800033569336,93.05000305175781,93.16000366210938,93.51000213623047,93.33000183105469,93.04000091552734,93.01000213623047,93.38999938964844,93.16999816894531,92.97000122070312,93.13999938964844,93.54000091552734,93.36000061035156,93.37000274658203,93.4000015258789,92.75,92.37000274658203,92.19999694824219,92.48999786376953,92.4000015258789,92.29000091552734,92.16000366210938,91.4800033569336,91.41999816894531,91.25,90.91999816894531,91.27999877929688,91.26000213623047,90.94000244140625,91.16999816894531,91.25,90.97000122070312,90.33999633789062,90.0199966430664,89.69000244140625,89.5,89.58999633789062,89.5,89.62680053710938],"close":[96.58999633789062,96.4000015258789,96.12000274658203,96.36000061035156,96.37999725341797,96.30999755859375,96.91000366210938,96.95999908447266,97.20999908447266,97.0999984741211,97.55000305175781,97.38999938964844,97.5199966430664,97.69999694824219,97.72000122070312,97.4000015258789,97.48999786376953,97.48999786376953,97.58000183105469,96.94999694824219,96.80999755859375,96.8499984741211,96.5,96.62000274658203,96.16000366210938,96.6500015258789,96.69000244140625,96.55999755859375,96.86000061035156,96.87999725341797,96.5999984741211,96.44000244140625,96.55000305175781,96.70999908447266,96.63999938964844,96.87000274658203,97.19000244140625,97.33999633789062,97.58999633789062,97.66999816894531,97.5,96.69000244140625,96.7699966430664,96.97000122070312,96.66999816894531,96.47000122070312,96.2699966430664,96.12999725341797,96.44000244140625,96.44999694824219,96.19000244140625,96.2699966430664,96.54000091552734,96.5199966430664,96.7699966430664,96.23999786376953,96.13999938964844,96.0999984741211,96.3499984741211,96.44000244140625,96.58000183105469,96.4800033569336,96.16000366210938,96.08000183105469,96.37000274658203,96.30000305175781,96.4800033569336,96.19000244140625,96.30000305175781,96.18000030517578,96.30000305175781,96.5,96.30000305175781,95.93000030517578,95.55000305175781,95.80000305175781,95.79000091552734,95.94999694824219,96.08999633789062,95.9800033569336,95.9000015258789,96,95.94000244140625,95.44000244140625,95.52999877929688,95.51000213623047,96.06999969482422,96.06999969482422,96.08999633789062,96.51000213623047,96.23999786376953,96.83000183105469,97.20999908447266,97.19999694824219,97,97.08999633789062,97.08999633789062,97.44000244140625,97.41999816894531,97.33999633789062,97.5999984741211,97.98999786376953,97.12000274658203,97.01000213623047,96.80999755859375,96.51000213623047,96.44999694824219,96.75,96.44000244140625,96,95.69000244140625,95.58999633789062,96.0199966430664,96.19000244140625,95.75,95.73999786376953,94.87999725341797,95.18000030517578,94.86000061035156,95.36000061035156,94.58999633789062,94.5999984741211,95.2699966430664,95.44000244140625,95.04000091552734,95.26000213623047,95.01000213623047,95.25,95.45999908447266,95.43000030517578,95.2699966430664,95.4800033569336,95.79000091552734,95.58000183105469,95.41000366210938,95.93000030517578,95.83999633789062,95.41999816894531,95.5199966430664,95.37000274658203,95.55999755859375,95.33999633789062,95.25,94.80000305175781,94.9800033569336,94.73999786376953,94.38999938964844,94.52999877929688,95,94.70999908447266,94.95999908447266,94.63999938964844,94.31999969482422,94.31999969482422,94.26000213623047,93.51000213623047,93.47000122070312,93.11000061035156,93.73999786376953,93.80000305175781,93.87999725341797,94.27999877929688,94.31999969482422,94.54000091552734,94.6500015258789,94.16999816894531,94.23999786376953,94,94.12000274658203,93.62000274658203,93.5199966430664,93.77999877929688,93.69000244140625,94.33999633789062,94.18000030517578,94.27999877929688,94.5199966430664,94.0199966430664,94.36000061035156,94,94.12000274658203,94.7300033569336,94.79000091552734,95.02999877929688,95.05999755859375,94.56999969482422,94.02999877929688,94.12000274658203,94.18000030517578,93.69999694824219,93.51000213623047,93.70999908447266,93.62999725341797,93.29000091552734,93.55000305175781,93.77999877929688,93.72000122070312,93.83999633789062,93.54000091552734,93.30999755859375,93.0999984741211,92.8499984741211,93.02999877929688,93.27999877929688,93.55999755859375,93.16999816894531,93.20999908447266,92.94999694824219,92.81999969482422,93.25,93.30999755859375,92.94999694824219,93.16999816894531,92.76000213623047,92.87000274658203,92.95999908447266,93.30000305175781,93.04000091552734,92.83999633789062,92.93000030517578,93.37999725341797,93,92.81999969482422,93.01000213623047,93.51000213623047,93.31999969482422,93.2300033569336,92.8499984741211,92.73999786376953,92.0999984741211,92.18000030517578,92.27999877929688,92.25,92.16000366210938,91.9000015258789,91.18000030517578,91.01000213623047,90.93000030517578,90.81999969482422,90.7300033569336,91.25,90.80000305175781,91.1500015258789,91.16000366210938,90.19000244140625,89.69000244140625,90,89.52999877929688,89.44999694824219,89.30999755859375,89.30000305175781,89.05000305175781],"low":[96.38999938964844,96.37999725341797,96.11000061035156,96.18000030517578,96.31999969482422,96.2300033569336,96.56999969482422,96.77999877929688,96.9800033569336,97.0199966430664,97,97.2699966430664,97.37000274658203,97.62999725341797,97.55999755859375,97.37999725341797,97.33000183105469,97.20999908447266,97.43000030517578,96.9000015258789,96.6500015258789,96.79000091552734,96.37000274658203,96.55000305175781,96.12999725341797,96.51000213623047,96.55000305175781,96.51000213623047,96.7300033569336,96.77999877929688,96.5999984741211,96.41999816894531,96.48999786376953,96.56999969482422,96.5999984741211,96.69999694824219,97,97.18000030517578,97.43000030517578,97.33000183105469,97.38999938964844,96.68000030517578,96.5999984741211,96.80999755859375,96.62000274658203,96.41999816894531,96.08999633789062,96.11000061035156,96.08000183105469,96.41999816894531,96.16999816894531,96.25,96.2300033569336,96.4000015258789,96.63999938964844,96.19999694824219,96.08000183105469,95.87999725341797,96.16999816894531,96.33000183105469,96.44999694824219,96.4000015258789,96.1500015258789,96.06999969482422,96.16999816894531,96.0999984741211,96.33999633789062,96.18000030517578,96.06999969482422,96.12000274658203,96.19999694824219,96.37000274658203,96.27999877929688,95.91000366210938,95.52999877929688,95.55999755859375,95.6500015258789,95.75,96.04000091552734,95.94999694824219,95.7300033569336,95.77999877929688,95.91000366210938,95.44000244140625,95.37000274658203,95.41000366210938,95.70999908447266,95.91999816894531,95.93000030517578,96.41000366210938,96.16000366210938,96.38999938964844,97.08999633789062,97.1500015258789,96.97000122070312,96.94000244140625,96.88999938964844,97.16999816894531,97.33000183105469,97.2699966430664,97.41999816894531,97.83000183105469,96.94999694824219,96.63999938964844,96.79000091552734,96.38999938964844,96.16999816894531,96.25,96.41000366210938,95.9800033569336,95.58999633789062,95.55000305175781,95.87000274658203,96.12999725341797,95.7300033569336,95.4800033569336,94.8499984741211,94.88999938964844,94.62000274658203,95.13999938964844,94.58999633789062,94.36000061035156,95.12999725341797,95.3499984741211,95.0199966430664,95.01000213623047,94.91000366210938,94.76000213623047,95.37000274658203,95.2300033569336,95.26000213623047,95.16999816894531,95.41000366210938,95.5,95.37999725341797,95.83999633789062,95.70999908447266,95.41000366210938,95.5,95.19000244140625,95.20999908447266,95.27999877929688,95.11000061035156,94.69999694824219,94.87000274658203,94.62000274658203,94.22000122070312,94.47000122070312,94.86000061035156,94.69000244140625,94.91999816894531,94.63999938964844,94.30000305175781,94.11000061035156,94.25,93.48999786376953,93.33999633789062,92.94999694824219,93.1500015258789,93.30999755859375,93.62999725341797,94.12999725341797,94.29000091552734,94.29000091552734,94.52999877929688,93.80999755859375,94.16000366210938,93.91000366210938,94.08999633789062,93.58999633789062,93.5199966430664,93.61000061035156,93.5999984741211,93.75,94.0199966430664,94.26000213623047,94.3499984741211,94.01000213623047,94.33000183105469,93.97000122070312,94.08999633789062,94.55999755859375,94.77999877929688,94.83000183105469,94.93000030517578,94.55000305175781,94,94.02999877929688,94.02999877929688,93.69000244140625,93.36000061035156,93.58999633789062,93.58999633789062,93.26000213623047,93.45999908447266,93.63999938964844,93.54000091552734,93.81999969482422,93.44000244140625,93.26000213623047,93.08000183105469,92.76000213623047,92.94000244140625,93.13999938964844,93.37000274658203,93.16000366210938,93.12000274658203,92.7300033569336,92.69000244140625,93.0999984741211,93.12999725341797,92.9000015258789,93.05999755859375,92.76000213623047,92.87000274658203,92.93000030517578,93.27999877929688,93,92.83000183105469,92.72000122070312,93.12000274658203,92.91999816894531,92.7699966430664,92.94000244140625,93.26000213623047,93.2300033569336,93.16000366210938,92.81999969482422,92.62000274658203,92.06999969482422,92.04000091552734,92.2699966430664,92.22000122070312,92.04000091552734,91.77999877929688,91.11000061035156,90.9800033569336,90.75,90.75,90.69999694824219,91.08999633789062,90.79000091552734,91.01000213623047,90.97000122070312,89.98999786376953,89.69000244140625,89.54000091552734,89.29000091552734,89.19000244140625,89.1500015258789,88.63999938964844,88.94499969482422],"volume":[9420600,5154300,6319600,5119900,5141900,7130600,10417700,5607600,7650600,7769300,11627200,12491000,10437800,7642000,6523500,6138300,7555200,7272300,5539600,11223300,8958800,9739900,8012500,6119000,11749200,7665000,11460300,9097300,4937700,7188200,46965300,11288500,6648500,8769000,13075900,9076400,12551100,6903900,9193400,7747100,7798000,9898100,7317200,6855100,8928900,9118700,14728300,8509200,13356900,8672800,8348700,6117000,7456400,5673200,7357600,5806600,4672800,5093900,3967700,3491500,5034600,4108600,6802100,6611800,8693200,12834100,7990900,6931700,10277300,6360600,7622500,7331200,6172500,11979300,13607700,11969000,10209500,8147500,6803800,9857200,17032400,11049100,8238500,8987100,7313800,7268600,12086800,7759900,8165100,9752300,9106600,13099900,11681500,8623800,7778800,4993000,11200200,9862900,9493300,8762700,8177300,9970300,17709600,13708500,12535500,12599700,12758200,12134400,10571300,12197600,11401400,11839700,9092100,7209700,13048700,18464600,20761500,28336300,19785600,15939200,12897300,11401900,15430000,18649700,13557600,13171300,6104900,6737500,12107400,11065900,4404800,4300200,5239800,5592900,6618900,6912900,3868800,4872900,4121400,6795600,5490000,4055500,4867700,7200300,10382400,5359200,6593900,11281600,9031100,5610100,3215100,4025400,5686700,3459200,5167300,12498700,8422900,10069800,14892500,7762000,6321900,5494400,5958800,5938300,9639700,8054100,15426600,7056500,4417900,9880800,5352200,8007300,5804900,11281600,8861800,3787600,4675000,11508300,6836500,4572200,6504600,5179800,5630500,5584100,5901500,8034000,7890500,7605500,4600500,5813600,5509600,3223100,6507600,5769700,5315900,6735500,4841200,7561300,3784800,2786200,3428200,5002200,5092700,4046300,3320700,5391000,3973000,8490100,5758500,5461600,5609200,4831900,55016600,8610100,5052200,4810300,7637900,4659900,4755400,6312600,7762300,4956800,4508700,5809600,7753500,5671200,10555700,8008400,8136100,8030400,6075800,7194800,3011600,3481200,5440600,9840800,8728500,8884700,9403700,13144400,8137600,6721300,8832400,8941200,14504900,11008900,17320200,11366200,12706300,14324400,13505900,16830547],"open":[96.44999694824219,96.5999984741211,96.16999816894531,96.23999786376953,96.54000091552734,96.29000091552734,96.6500015258789,96.9000015258789,97.05999755859375,97.20999908447266,97.0199966430664,97.45999908447266,97.44999694824219,97.69000244140625,97.6500015258789,97.5199966430664,97.5199966430664,97.33999633789062,97.43000030517578,97.52999877929688,96.66999816894531,96.87000274658203,96.41999816894531,96.56999969482422,96.44999694824219,96.5199966430664,96.55999755859375,96.56999969482422,96.80999755859375,96.80999755859375,96.6500015258789,96.87999725341797,96.54000091552734,96.83999633789062,96.80999755859375,96.73999786376953,97.19000244140625,97.29000091552734,97.44000244140625,97.4800033569336,97.62999725341797,96.7699966430664,96.66000366210938,96.93000030517578,96.81999969482422,96.69000244140625,96.41000366210938,96.41000366210938,96.08999633789062,96.68000030517578,96.19000244140625,96.41000366210938,96.23999786376953,96.41999816894531,96.7699966430664,96.30000305175781,96.16000366210938,95.93000030517578,96.22000122070312,96.48999786376953,96.55000305175781,96.44000244140625,96.33999633789062,96.29000091552734,96.2300033569336,96.25,96.5199966430664,96.2300033569336,96.16000366210938,96.1500015258789,96.33999633789062,96.37999725341797,96.51000213623047,96.2300033569336,95.5999984741211,95.66000366210938,95.69999694824219,95.83000183105469,96.0999984741211,96.02999877929688,95.91999816894531,95.80000305175781,95.98999786376953,95.66999816894531,95.38999938964844,95.44999694824219,95.80000305175781,96.12000274658203,96.01000213623047,96.43000030517578,96.18000030517578,96.4000015258789,97.12000274658203,97.25,97.02999877929688,96.95999908447266,97.12999725341797,97.16999816894531,97.44000244140625,97.2699966430664,97.41999816894531,97.87999725341797,97.37999725341797,96.66999816894531,96.97000122070312,96.44999694824219,96.22000122070312,96.36000061035156,96.69999694824219,96.26000213623047,95.8499984741211,95.83999633789062,95.9800033569336,96.16999816894531,96.05000305175781,95.48999786376953,95.30999755859375,95,94.79000091552734,95.29000091552734,95.01000213623047,94.37000274658203,95.19999694824219,95.54000091552734,95.08000183105469,95.02999877929688,95,95.06999969482422,95.72000122070312,95.37000274658203,95.43000030517578,95.2699966430664,95.44000244140625,95.69000244140625,95.66999816894531,95.88999938964844,95.91000366210938,95.69000244140625,95.68000030517578,95.55999755859375,95.29000091552734,95.41999816894531,95.19000244140625,95.02999877929688,95.04000091552734,94.69000244140625,94.58999633789062,94.5,94.93000030517578,95.18000030517578,95.04000091552734,94.86000061035156,94.41999816894531,94.30000305175781,94.54000091552734,93.72000122070312,93.62000274658203,93.12999725341797,93.16999816894531,93.47000122070312,93.95999908447266,94.33999633789062,94.3499984741211,94.3499984741211,94.63999938964844,93.91000366210938,94.33000183105469,93.98999786376953,94.19999694824219,93.70999908447266,93.80000305175781,93.70999908447266,93.81999969482422,93.80999755859375,94.16000366210938,94.38999938964844,94.37999725341797,94.52999877929688,94.43000030517578,94.11000061035156,94.16000366210938,94.56999969482422,94.86000061035156,94.83000183105469,94.9800033569336,94.87999725341797,94.04000091552734,94.08999633789062,94.13999938964844,94,93.52999877929688,93.58999633789062,93.73999786376953,93.5,93.5999984741211,93.63999938964844,93.58000183105469,93.95999908447266,93.73999786376953,93.4000015258789,93.27999877929688,92.80000305175781,92.98999786376953,93.20999908447266,93.37000274658203,93.41000366210938,93.23999786376953,92.9800033569336,92.80000305175781,93.1500015258789,93.20999908447266,93.16000366210938,93.29000091552734,92.95999908447266,92.94999694824219,93.1500015258789,93.30999755859375,93.29000091552734,92.95999908447266,92.80000305175781,93.3499984741211,93,92.94999694824219,92.94999694824219,93.30999755859375,93.33999633789062,93.30999755859375,93.18000030517578,92.75,92.19000244140625,92.16999816894531,92.4800033569336,92.26000213623047,92.29000091552734,92.08999633789062,91.37000274658203,91.33000183105469,90.94000244140625,90.83999633789062,91,91.16999816894531,90.94000244140625,91.12000274658203,91.18000030517578,90.95999908447266,90.27999877929688,89.79000091552734,89.5199966430664,89.5,89.58000183105469,88.79000091552734,89.5250015258789]}],"adjclose":[{"adjclose":[92.87561798095703,92.69291687011719,92.42369079589844,92.65446472167969,92.67369079589844,92.60638427734375,93.18330383300781,93.23137664794922,93.4717788696289,93.36599731445312,93.79869079589844,93.64485168457031,93.76984405517578,93.94292449951172,93.96216583251953,93.65446472167969,93.74099731445312,93.74099731445312,93.82752990722656,93.22176361083984,93.08715057373047,93.1256103515625,93.08123779296875,93.19699096679688,92.75328826904297,93.22593688964844,93.2645263671875,93.13911437988281,93.4284896850586,93.44776153564453,93.17768859863281,93.02336883544922,93.12947082519531,93.28380584716797,93.21627807617188,93.43814086914062,93.74679565429688,93.8914794921875,94.13262939453125,94.20978546142578,94.04581451416016,93.54080963134766,93.61820983886719,93.81169128417969,93.52146911621094,93.3280029296875,93.1344985961914,92.99905395507812,93.29895782470703,93.3086166381836,93.05709838867188,93.1344985961914,93.39571380615234,93.3763427734375,93.61820983886719,93.4075927734375,93.31053924560547,93.27172088623047,93.51435852050781,93.6017074584961,93.73757934570312,93.64053344726562,93.3299560546875,93.2522964477539,93.53376770019531,93.46583557128906,93.64053344726562,93.35906219482422,93.46583557128906,93.34937286376953,93.46583557128906,93.6599349975586,93.46583557128906,93.10671997070312,92.73790740966797,92.98053741455078,92.97083282470703,93.1261215209961,93.26200103759766,93.15524291992188,93.07759857177734,93.17466735839844,93.11642456054688,92.93336486816406,93.02100372314453,93.00151062011719,93.54682159423828,93.54682159423828,93.56627655029297,93.97525024414062,93.71234893798828,94.286865234375,94.65687561035156,94.64712524414062,94.45238494873047,94.54000854492188,94.54000854492188,94.88082885742188,94.86135864257812,94.78345489501953,95.03662872314453,95.4163818359375,94.84314727783203,94.7357406616211,94.54041290283203,94.24744415283203,94.1888427734375,94.48181915283203,94.17909240722656,93.74940490722656,93.4466781616211,93.34901428222656,93.76893615722656,93.93495178222656,93.50525665283203,93.49549865722656,92.65565490722656,92.94862365722656,92.63612365722656,93.12440490722656,92.37245178222656,92.3822250366211,93.0365219116211,93.2025375366211,93.12120819091797,93.3367691040039,93.09182739257812,93.32697296142578,93.53272247314453,93.50333404541016,93.34656524658203,93.55233001708984,93.85606384277344,93.65030670166016,93.4837417602539,93.99323272705078,93.9050521850586,93.49354553222656,93.59152221679688,93.4445571899414,93.63069915771484,93.41515350341797,93.32697296142578,92.88605499267578,93.06242370605469,93.13319396972656,92.78913116455078,92.9267578125,93.38878631591797,93.10370635986328,93.34947204589844,93.03490447998047,92.72032928466797,92.72032928466797,92.6613540649414,91.924072265625,91.88473510742188,91.53085327148438,92.15015411376953,92.20915222167969,92.28778839111328,92.68099975585938,92.72032928466797,92.93659973144531,93.04472351074219,92.88395690917969,92.95299530029297,92.71627807617188,92.83464050292969,92.34146881103516,92.24282836914062,92.49927520751953,92.41051483154297,93.0516357421875,92.89381408691406,92.9924545288086,93.22917175292969,92.73599243164062,93.07136535644531,92.71627807617188,92.83464050292969,93.43630981445312,93.49549102783203,93.73220825195312,93.76178741455078,93.27848815917969,93.05187225341797,93.14094543457031,93.2003173828125,92.72530364990234,92.53728485107422,92.7352066040039,92.65603637695312,92.319580078125,92.57686614990234,92.80447387695312,92.7450942993164,92.86384582519531,92.56697082519531,92.33936309814453,92.13153839111328,91.88414764404297,92.0622787475586,92.3096694946289,92.58676147460938,92.20081329345703,92.24040222167969,91.98310089111328,92.16979217529297,92.5967788696289,92.65635681152344,92.29887390136719,92.517333984375,92.11021423339844,92.21944427490234,92.30880737304688,92.64643096923828,92.38824462890625,92.18965148925781,92.27902221679688,92.72586059570312,92.34852600097656,92.16979217529297,92.35845947265625,92.8549575805664,92.6662826538086,92.57691955566406,92.19957733154297,92.0903549194336,91.78340911865234,91.8631362915039,91.9627914428711,91.93289184570312,91.84320831298828,91.58409881591797,90.86656951904297,90.69715881347656,90.617431640625,90.5078125,90.41812133789062,90.93633270263672,90.48788452148438,90.83667755126953,90.84664154052734,89.87997436523438,89.38169860839844,89.69062805175781,89.22224426269531,89.14251708984375,89.00299835205078,89.30000305175781,89.05000305175781]}]}},"AGG":{"meta":{"currency":"USD","symbol":"AGG","exchangeName":"PCX","fullExchangeName":"NYSEArca","instrumentType":"ETF","firstTradeDate":1064842200,"regularMarketTime":1790971200,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":94.25,"regularMarketChangePercent":-0.18,"fulldayPrice":94.26,"fulldayChange":-0.17,"fulldayChangePercent":-0.18,"fiftyTwoWeekHigh":101.46,"fiftyTwoWeekLow":93.84,"regularMarketDayHigh":94.737,"regularMarketDayLow":94.17,"regularMarketVolume":14450132,"longName":"iShares Core U.S. Aggregate Bond ETF","shortName":"iShares Core U.S. Aggregate Bon","chartPreviousClose":100.29,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1790947800,"start":1790928000,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1790971200,"start":1790947800,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1790985600,"start":1790971200,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200,1783949400,1784035800,1784122200,1784208600,1784295000,1784554200,1784640600,1784727000,1784813400,1784899800,1785159000,1785245400,1785331800,1785418200,1785504600,1785763800,1785850200,1785936600,1786023000,1786109400,1786368600,1786455000,1786541400,1786627800,1786714200,1786973400,1787059800,1787146200,1787232600,1787319000,1787578200,1787664600,1787751000,1787837400,1787923800,1788183000,1788269400,1788355800,1788442200,1788528600,1788874200,1788960600,1789047000,1789133400,1789392600,1789479000,1789565400,1789651800,1789738200,1789997400,1790083800,1790170200,1790256600,1790343000,1790602200,1790688600,1790775000,1790861400,1790947800],"events":{"dividends":{"1762180200":{"amount":0.327,"date":1762180200},"1764599400":{"amount":0.326,"date":1764599400},"1766154600":{"amount":0.334,"date":1766154600},"1770042600":{"amount":0.325,"date":1770042600},"1772461800":{"amount":0.316,"date":1772461800},"1775050200":{"amount":0.337,"date":1775050200},"1777642200":{"amount":0.33,"date":1777642200},"1780320600":{"amount":0.331,"date":1780320600},"1782912600":{"amount":0.331,"date":1782912600},"1785763800":{"amount":0.338,"date":1785763800},"1788269400":{"amount":0.337,"date":1788269400},"1790861400":{"amount":0.334,"date":1790861400}}},"indicators":{"quote":[{"low":[100.0999984741211,100.16000366210938,99.94999694824219,100.0199966430664,100.11000061035156,100,100.25,100.36000061035156,100.52999877929688,100.6500015258789,100.66999816894531,100.86000061035156,101.0199966430664,101.19999694824219,101.08999633789062,101.01000213623047,101.0199966430664,100.97000122070312,101.13999938964844,100.76000213623047,100.45999908447266,100.5,100,100.12999725341797,99.81999969482422,100.13999938964844,100.11000061035156,100.0999984741211,100.33000183105469,100.36000061035156,100.12000274658203,99.9800033569336,100.01000213623047,100,100.02999877929688,100.13999938964844,100.27999877929688,100.5,100.69999694824219,100.66000366210938,100.69999694824219,100.0199966430664,100.04000091552734,100.20999908447266,100.11000061035156,99.95999908447266,99.73999786376953,99.7699966430664,99.76000213623047,100.08000183105469,99.77999877929688,99.87999725341797,99.86000061035156,100.0199966430664,100.22000122070312,99.80000305175781,99.73999786376953,99.58000183105469,99.8499984741211,99.97000122070312,100.05999755859375,100.02999877929688,99.87999725341797,99.80999755859375,99.87999725341797,99.80999755859375,100.02999877929688,99.91000366210938,99.97000122070312,100.02999877929688,100.08999633789062,100.2300033569336,100.22000122070312,100.04000091552734,99.66000366210938,99.72000122070312,99.87000274658203,99.95999908447266,100.20999908447266,100.16999816894531,100,100.01000213623047,100.11000061035156,99.66000366210938,99.58999633789062,99.5999984741211,99.80999755859375,99.9800033569336,100,100.37000274658203,100.19000244140625,100.38999938964844,100.88999938964844,100.94000244140625,100.83999633789062,100.7699966430664,100.73999786376953,100.94999694824219,101.01000213623047,101.01000213623047,101.08000183105469,101.33999633789062,100.55999755859375,100.23999786376953,100.4800033569336,100.1500015258789,99.91000366210938,99.95999908447266,100.11000061035156,99.61000061035156,99.18000030517578,99.13999938964844,99.44000244140625,99.72000122070312,99.37999725341797,99.13999938964844,98.66000366210938,98.7699966430664,98.56999969482422,99,98.55000305175781,98.29000091552734,98.94999694824219,99.18000030517578,98.91999816894531,98.87999725341797,99,98.73999786376953,99.33999633789062,99.22000122070312,99.30000305175781,99.2699966430664,99.5,99.55000305175781,99.41000366210938,99.80999755859375,99.69999694824219,99.47000122070312,99.58000183105469,99.29000091552734,99.31999969482422,99.36000061035156,99.2699966430664,98.87999725341797,99.02999877929688,98.77999877929688,98.41000366210938,98.66000366210938,99.05999755859375,98.9000015258789,99.12999725341797,98.91999816894531,98.61000061035156,98.4800033569336,98.62999725341797,98.01000213623047,97.86000061035156,97.5199966430664,97.66999816894531,97.83999633789062,98.19000244140625,98.61000061035156,98.76000213623047,98.7699966430664,99.0199966430664,98.36000061035156,98.66000366210938,98.41000366210938,98.61000061035156,98.16999816894531,98.1500015258789,98.22000122070312,98.22000122070312,98.33999633789062,98.58999633789062,98.81999969482422,98.87999725341797,98.56999969482422,98.87000274658203,98.58000183105469,98.69999694824219,99.06999969482422,99.23999786376953,99.2300033569336,99.30000305175781,98.94999694824219,98.41999816894531,98.48999786376953,98.4800033569336,98.16000366210938,97.9000015258789,98.04000091552734,98.0199966430664,97.70999908447266,97.9000015258789,98.05999755859375,97.98999786376953,98.18000030517578,97.9000015258789,97.72000122070312,97.58000183105469,97.2699966430664,97.41000366210938,97.58999633789062,97.7699966430664,97.55000305175781,97.52999877929688,97.23999786376953,97.12000274658203,97.51000213623047,97.56999969482422,97.3499984741211,97.5,97.23999786376953,97.31999969482422,97.38999938964844,97.6500015258789,97.41000366210938,97.2300033569336,97.13999938964844,97.56999969482422,97.43000030517578,97.31999969482422,97.45999908447266,97.76000213623047,97.76000213623047,97.73999786376953,97.4800033569336,97.30000305175781,96.75,96.72000122070312,96.94000244140625,96.94999694824219,96.81999969482422,96.5999984741211,96.04000091552734,95.94000244140625,95.7300033569336,95.77999877929688,95.79000091552734,96.12000274658203,95.93000030517578,96.11000061035156,96.08999633789062,95.25,94.93000030517578,94.73999786376953,94.4800033569336,94.33000183105469,94.3499984741211,93.83999633789062,94.17009735107422],"close":[100.29000091552734,100.18000030517578,99.95999908447266,100.12999725341797,100.13999938964844,100.0199966430664,100.43000030517578,100.62000274658203,100.77999877929688,100.73999786376953,101.0999984741211,100.95999908447266,101.12999725341797,101.2300033569336,101.22000122070312,101.04000091552734,101.13999938964844,101.20999908447266,101.2699966430664,100.79000091552734,100.5999984741211,100.54000091552734,100.08999633789062,100.13999938964844,99.87000274658203,100.23999786376953,100.19999694824219,100.16000366210938,100.45999908447266,100.41999816894531,100.12000274658203,100,100.0199966430664,100.08000183105469,100.08000183105469,100.19999694824219,100.44000244140625,100.63999938964844,100.80000305175781,100.95999908447266,100.81999969482422,100.05999755859375,100.19000244140625,100.37999725341797,100.13999938964844,100.02999877929688,99.87000274658203,99.77999877929688,100.0999984741211,100.12000274658203,99.80999755859375,99.91000366210938,100.0999984741211,100.06999969482422,100.31999969482422,99.83999633789062,99.80000305175781,99.80000305175781,100.0199966430664,100.04000091552734,100.16000366210938,100.12000274658203,99.87999725341797,99.8499984741211,100.04000091552734,100.0199966430664,100.12000274658203,99.94000244140625,100.16000366210938,100.11000061035156,100.19999694824219,100.3499984741211,100.22000122070312,100.05000305175781,99.66999816894531,100,100.0199966430664,100.11000061035156,100.26000213623047,100.19000244140625,100.1500015258789,100.1500015258789,100.12999725341797,99.69000244140625,99.69999694824219,99.63999938964844,100.06999969482422,100.12999725341797,100.16000366210938,100.44999694824219,100.22000122070312,100.66999816894531,100.98999786376953,101,100.86000061035156,100.87999725341797,100.9000015258789,101.0999984741211,101.08999633789062,101.04000091552734,101.19999694824219,101.4000015258789,100.68000030517578,100.56999969482422,100.52999877929688,100.23999786376953,100.12000274658203,100.44000244140625,100.11000061035156,99.66000366210938,99.29000091552734,99.20999908447266,99.5999984741211,99.80000305175781,99.37999725341797,99.48999786376953,98.66000366210938,99.02999877929688,98.76000213623047,99.11000061035156,98.55000305175781,98.54000091552734,99.04000091552734,99.2699966430664,99,99.2300033569336,99.05000305175781,99.16999816894531,99.43000030517578,99.48999786376953,99.31999969482422,99.5199966430664,99.77999877929688,99.62000274658203,99.4800033569336,99.8499984741211,99.83999633789062,99.47000122070312,99.61000061035156,99.44999694824219,99.58999633789062,99.44000244140625,99.4000015258789,98.95999908447266,99.0999984741211,98.9000015258789,98.58999633789062,98.7699966430664,99.19000244140625,98.94999694824219,99.18000030517578,98.91999816894531,98.62999725341797,98.66999816894531,98.63999938964844,98.0199966430664,98.01000213623047,97.62999725341797,98.22000122070312,98.33999633789062,98.44000244140625,98.72000122070312,98.80000305175781,99,99.05999755859375,98.68000030517578,98.70999908447266,98.5,98.66000366210938,98.16999816894531,98.16999816894531,98.37000274658203,98.30999755859375,98.87999725341797,98.76000213623047,98.8499984741211,98.97000122070312,98.61000061035156,98.9000015258789,98.62999725341797,98.70999908447266,99.19000244140625,99.25,99.33999633789062,99.37000274658203,98.9800033569336,98.5,98.61000061035156,98.66000366210938,98.20999908447266,98.04000091552734,98.18000030517578,98.08000183105469,97.70999908447266,98,98.13999938964844,98.12999725341797,98.19999694824219,97.94999694824219,97.73999786376953,97.58000183105469,97.33999633789062,97.45999908447266,97.69000244140625,97.91999816894531,97.55000305175781,97.62000274658203,97.37000274658203,97.26000213623047,97.66000366210938,97.70999908447266,97.43000030517578,97.5999984741211,97.23999786376953,97.31999969482422,97.43000030517578,97.69000244140625,97.4800033569336,97.25,97.3499984741211,97.81999969482422,97.48999786376953,97.3499984741211,97.55000305175781,98.01000213623047,97.86000061035156,97.83000183105469,97.48999786376953,97.41000366210938,96.7699966430664,96.83999633789062,96.94999694824219,97,96.9000015258789,96.68000030517578,96.05000305175781,95.9800033569336,95.88999938964844,95.8499984741211,95.80999755859375,96.33000183105469,95.95999908447266,96.20999908447266,96.25,95.41000366210938,94.94999694824219,95.12000274658203,94.6500015258789,94.5999984741211,94.54000091552734,94.41999816894531,94.25],"open":[100.13999938964844,100.31999969482422,100,100.08000183105469,100.30999755859375,100.08000183105469,100.36000061035156,100.45999908447266,100.56999969482422,100.81999969482422,100.69000244140625,101.01000213623047,101.06999969482422,101.2699966430664,101.16000366210938,101.11000061035156,101.16999816894531,101.08000183105469,101.19000244140625,101.25,100.4800033569336,100.66000366210938,100.06999969482422,100.1500015258789,100.0999984741211,100.18000030517578,100.12999725341797,100.19999694824219,100.37999725341797,100.41999816894531,100.23999786376953,100.30000305175781,100.05000305175781,100.25,100.19999694824219,100.18000030517578,100.44999694824219,100.51000213623047,100.70999908447266,100.77999877929688,100.91000366210938,100.06999969482422,100.06999969482422,100.30000305175781,100.25,100.16999816894531,100.0199966430664,100.04000091552734,99.7699966430664,100.31999969482422,99.83999633789062,100.01000213623047,99.87000274658203,100.02999877929688,100.31999969482422,99.88999938964844,99.81999969482422,99.5999984741211,99.9000015258789,100.12999725341797,100.12000274658203,100.05999755859375,100.0199966430664,100,99.93000030517578,99.93000030517578,100.16999816894531,99.94000244140625,100.08000183105469,100.05999755859375,100.23999786376953,100.2300033569336,100.41999816894531,100.22000122070312,99.70999908447266,99.7699966430664,99.91000366210938,100.05000305175781,100.26000213623047,100.25,100.1500015258789,100.0999984741211,100.16000366210938,99.83999633789062,99.62000274658203,99.62000274658203,99.87000274658203,100.08999633789062,100.04000091552734,100.4000015258789,100.22000122070312,100.4000015258789,100.93000030517578,101,100.87000274658203,100.79000091552734,100.9000015258789,100.95999908447266,101.08999633789062,101.01000213623047,101.08999633789062,101.37000274658203,100.77999877929688,100.26000213623047,100.58000183105469,100.22000122070312,99.97000122070312,100.08000183105469,100.36000061035156,99.91999816894531,99.5,99.44999694824219,99.58999633789062,99.73999786376953,99.66999816894531,99.16000366210938,99.13999938964844,98.86000061035156,98.62999725341797,99.1500015258789,98.83999633789062,98.33999633789062,99.02999877929688,99.27999877929688,98.97000122070312,98.88999938964844,99,99.06999969482422,99.66999816894531,99.33999633789062,99.45999908447266,99.33000183105469,99.52999877929688,99.68000030517578,99.7300033569336,99.88999938964844,99.87999725341797,99.7699966430664,99.7699966430664,99.5999984741211,99.4000015258789,99.5199966430664,99.33999633789062,99.2300033569336,99.1500015258789,98.83999633789062,98.7699966430664,98.69999694824219,99.12000274658203,99.33999633789062,99.20999908447266,99.05000305175781,98.70999908447266,98.62000274658203,98.86000061035156,98.13999938964844,98.11000061035156,97.6500015258789,97.69000244140625,97.97000122070312,98.48999786376953,98.77999877929688,98.80999755859375,98.81999969482422,99.08999633789062,98.44000244140625,98.80000305175781,98.51000213623047,98.70999908447266,98.33000183105469,98.4000015258789,98.33000183105469,98.41999816894531,98.38999938964844,98.7300033569336,98.95999908447266,98.9000015258789,99,99,98.73999786376953,98.7300033569336,99.0999984741211,99.31999969482422,99.23999786376953,99.33999633789062,99.30000305175781,98.4800033569336,98.54000091552734,98.5999984741211,98.45999908447266,98.08000183105469,98.12000274658203,98.41000366210938,97.93000030517578,97.9800033569336,98.05999755859375,98.02999877929688,98.31999969482422,98.16999816894531,97.8499984741211,97.70999908447266,97.31999969482422,97.44999694824219,97.63999938964844,97.79000091552734,97.83000183105469,97.62000274658203,97.4800033569336,97.20999908447266,97.55000305175781,97.63999938964844,97.56999969482422,97.69000244140625,97.45999908447266,97.4000015258789,97.56999969482422,97.72000122070312,97.6500015258789,97.37999725341797,97.19000244140625,97.75,97.48999786376953,97.45999908447266,97.48999786376953,97.79000091552734,97.86000061035156,97.86000061035156,97.75,97.41000366210938,96.87999725341797,96.83999633789062,97.11000061035156,97,97.04000091552734,96.8499984741211,96.26000213623047,96.26000213623047,95.87999725341797,95.8499984741211,96.0199966430664,96.20999908447266,96.06999969482422,96.19999694824219,96.2699966430664,96.08000183105469,95.47000122070312,95,94.70999908447266,94.6500015258789,94.73999786376953,93.95999908447266,94.6500015258789],"high":[100.31999969482422,100.37999725341797,100.1500015258789,100.2300033569336,100.33000183105469,100.0999984741211,100.54000091552734,100.62999725341797,100.79000091552734,100.93000030517578,101.11000061035156,101.01000213623047,101.12999725341797,101.3499984741211,101.23999786376953,101.16999816894531,101.19999694824219,101.20999908447266,101.30000305175781,101.25,100.76000213623047,100.69999694824219,100.1500015258789,100.27999877929688,100.11000061035156,100.30000305175781,100.33999633789062,100.2699966430664,100.48999786376953,100.5,100.33000183105469,100.33000183105469,100.13999938964844,100.2699966430664,100.25,100.27999877929688,100.5,100.66000366210938,100.94999694824219,100.97000122070312,100.94000244140625,100.13999938964844,100.22000122070312,100.38999938964844,100.30999755859375,100.16999816894531,100.02999877929688,100.04000091552734,100.12999725341797,100.3499984741211,99.91999816894531,100.08000183105469,100.1500015258789,100.13999938964844,100.37000274658203,99.94999694824219,99.83000183105469,99.81999969482422,100.04000091552734,100.1500015258789,100.19000244140625,100.18000030517578,100.12000274658203,100.01000213623047,100.06999969482422,100.02999877929688,100.19999694824219,100.01000213623047,100.2699966430664,100.20999908447266,100.23999786376953,100.41000366210938,100.41999816894531,100.23999786376953,99.86000061035156,100.02999877929688,100.08000183105469,100.1500015258789,100.30999755859375,100.33000183105469,100.16999816894531,100.23999786376953,100.22000122070312,99.8499984741211,99.72000122070312,99.75,100.11000061035156,100.13999938964844,100.16999816894531,100.5,100.4000015258789,100.69999694824219,101.01000213623047,101.04000091552734,100.95999908447266,100.94000244140625,100.93000030517578,101.18000030517578,101.1500015258789,101.12999725341797,101.20999908447266,101.45999908447266,100.80000305175781,100.70999908447266,100.62000274658203,100.31999969482422,100.37000274658203,100.4800033569336,100.44000244140625,100,99.56999969482422,99.54000091552734,99.6500015258789,99.83000183105469,99.73999786376953,99.62000274658203,99.16999816894531,99.23999786376953,98.97000122070312,99.20999908447266,98.97000122070312,98.66999816894531,99.19999694824219,99.4800033569336,99.16999816894531,99.29000091552734,99.16999816894531,99.22000122070312,99.72000122070312,99.63999938964844,99.48999786376953,99.55999755859375,99.79000091552734,99.69999694824219,99.75,100,99.87999725341797,99.7699966430664,99.7699966430664,99.69999694824219,99.63999938964844,99.58000183105469,99.41000366210938,99.2300033569336,99.22000122070312,99.12999725341797,98.80000305175781,98.8499984741211,99.22000122070312,99.38999938964844,99.26000213623047,99.11000061035156,98.7300033569336,98.69000244140625,98.88999938964844,98.19999694824219,98.20999908447266,97.80000305175781,98.27999877929688,98.33999633789062,98.51000213623047,98.8499984741211,98.9000015258789,99.0999984741211,99.19000244140625,98.69999694824219,98.83999633789062,98.58999633789062,99,98.37000274658203,98.43000030517578,98.41999816894531,98.4800033569336,98.91999816894531,98.81999969482422,99.02999877929688,99.08999633789062,99.06999969482422,99.11000061035156,98.7699966430664,98.8499984741211,99.23999786376953,99.43000030517578,99.41999816894531,99.41000366210938,99.30000305175781,98.61000061035156,98.66000366210938,98.66999816894531,98.48999786376953,98.11000061035156,98.30999755859375,98.4800033569336,98.0199966430664,98.12999725341797,98.26000213623047,98.16999816894531,98.4000015258789,98.18000030517578,97.9000015258789,97.73999786376953,97.4000015258789,97.63999938964844,97.7300033569336,98.01000213623047,97.9000015258789,97.70999908447266,97.48999786376953,97.29000091552734,97.66000366210938,97.73999786376953,97.58000183105469,97.7300033569336,97.48999786376953,97.4800033569336,97.62000274658203,97.88999938964844,97.7300033569336,97.47000122070312,97.38999938964844,97.81999969482422,97.63999938964844,97.48999786376953,97.62999725341797,98.01000213623047,97.87999725341797,97.91999816894531,97.95999908447266,97.41999816894531,97.05000305175781,96.86000061035156,97.16000366210938,97.11000061035156,97.05000305175781,96.93000030517578,96.36000061035156,96.30999755859375,96.16000366210938,95.9000015258789,96.2300033569336,96.33000183105469,96.06999969482422,96.23999786376953,96.30999755859375,96.08999633789062,95.52999877929688,95.16999816894531,94.83000183105469,94.69999694824219,94.75,94.55999755859375,94.73739624023438],"volume":[6055800,5268700,6950200,6379200,5726900,5199500,10204100,8320400,8508700,6297000,10035200,11738900,7299100,12965900,13263200,9975000,6544500,8527600,10300500,9275700,13563800,13111900,9042100,29687500,8164900,7247600,5708300,7945000,5186200,6267300,7541600,6350400,7821800,7731800,8951700,12968000,9334500,7717600,16788400,8935000,5064800,7249300,7972000,9744400,6953200,6870000,8039100,5967900,9279700,9961200,7588300,9960300,8614000,12011000,8191000,6216400,6178400,9744100,4483900,6503700,7886700,7955800,13535500,6730300,9364900,8573800,7151800,6184100,9879700,9871200,7561600,8585300,9923600,10332500,14336900,16939600,10154200,8621400,6526700,7571800,14730100,10066400,12469600,13264100,9358800,12574000,11442200,9471900,9307600,8566100,8484800,11167500,5927000,6588800,5460200,6600700,8651000,9817100,7890400,6869000,8920400,9033500,10358800,10855000,13744100,8741400,9356500,8948500,10177700,5932700,10196000,8749900,6168700,7377300,8241300,13223500,14458600,27624700,16738600,16242700,12299400,15511300,12882500,23478400,20860900,12024600,14350300,14034000,8881800,8004800,4512200,5838900,5810800,6536700,10659900,5614200,5687900,7583600,7874000,5063400,4791800,7852000,8672900,6764300,13320100,11661600,7580400,10045700,6968700,10903100,8204700,6848100,6336400,5396300,5123900,8026900,7774500,8945400,15851000,7072600,6948900,5334500,6898700,10300400,8936700,8816600,6863300,7331000,7000900,13805200,8965200,14475600,4780900,7137700,6316800,7115800,6353200,9348600,4635600,6323300,12089100,6516700,8177800,9919900,8163500,19005200,10914700,8407100,6837100,9137100,7483000,9011000,7745400,8320100,6715000,11873000,6691800,6552200,4949400,9517800,6313300,6394300,5908200,7042100,12019400,6320600,8661200,11043400,12320400,10963800,14451900,10147000,5859800,5880700,11241000,5970200,9596800,7183600,10229000,5965700,6951900,5695800,5954300,5010700,5576000,5930400,6002600,9906300,11784900,8665500,11775000,6727200,7809100,6017300,8217800,13035600,7338700,15495400,12242400,9608600,8034700,6148500,9197400,7162700,17281500,10688500,15486800,14248500,16726300,17334000,17711000,14450132]}],"adjclose":[{"adjclose":[96.34613800048828,96.240478515625,96.02911376953125,96.19243621826172,96.20204162597656,96.08673858642578,96.48063659667969,96.66316223144531,96.81686401367188,96.77845001220703,97.12428283691406,96.98978424072266,97.15310668945312,97.24919128417969,97.23958587646484,97.06664276123047,97.16273498535156,97.22996520996094,97.28761291503906,96.82647705078125,96.64395904541016,96.58631896972656,96.4677505493164,96.51595306396484,96.2557144165039,96.61233520507812,96.57378387451172,96.53522491455078,96.82437896728516,96.78582000732422,96.4966812133789,96.38101196289062,96.40027618408203,96.4581298828125,96.4581298828125,96.57378387451172,96.80509948730469,96.99785614013672,97.1520767211914,97.30626678466797,97.17134857177734,96.751708984375,96.87739562988281,97.06110382080078,96.82904815673828,96.72268676757812,96.56797790527344,96.48095703125,96.79036712646484,96.8097152709961,96.50997161865234,96.6066665649414,96.79036712646484,96.7613525390625,97.00309753417969,96.86146545410156,96.82263946533203,96.82263946533203,97.03607177734375,97.05547332763672,97.17190551757812,97.13310241699219,96.90025329589844,96.87113952636719,97.05547332763672,97.03607177734375,97.13310241699219,96.95848083496094,97.17190551757812,97.1233901977539,97.2107162475586,97.35623168945312,97.2301254272461,97.06519317626953,96.69652557373047,97.01668548583984,97.03607177734375,97.1233901977539,97.2689208984375,97.20101165771484,97.16221618652344,97.16221618652344,97.14280700683594,97.03086853027344,97.04060363769531,96.9822006225586,97.40072631835938,97.45913696289062,97.48832702636719,97.77059173583984,97.54673767089844,97.98472595214844,98.29620361328125,98.30591583251953,98.16967010498047,98.18911743164062,98.2085952758789,98.40325164794922,98.39350891113281,98.34485626220703,98.5005874633789,98.69525146484375,98.30081176757812,98.19339752197266,98.15435028076172,97.87120056152344,97.75403594970703,98.06646728515625,97.74427032470703,97.3049087524414,96.94364929199219,96.86554718017578,97.24632263183594,97.44159698486328,97.03152465820312,97.138916015625,96.32853698730469,96.68978881835938,96.42618560791016,96.76789855957031,96.22114562988281,96.21136474609375,96.69955444335938,96.92411804199219,96.98976135253906,97.21509552001953,97.03874969482422,97.15630340576172,97.4110336303711,97.46981048583984,97.30326843261719,97.49919128417969,97.7539291381836,97.59717559814453,97.46002197265625,97.82249450683594,97.81270599365234,97.4502182006836,97.58737182617188,97.43062591552734,97.5677719116211,97.42082214355469,97.38164520263672,96.95056915283203,97.08773803710938,97.21552276611328,96.91079711914062,97.08773040771484,97.5005874633789,97.26466369628906,97.49073791503906,97.23518371582031,96.95011901855469,96.98943328857422,96.95994567871094,96.35050201416016,96.34068298339844,95.96714782714844,96.54710388183594,96.66504669189453,96.76335144042969,97.03858947753906,97.11722564697266,97.3138198852539,97.37279510498047,97.32447052001953,97.35404968261719,97.14694213867188,97.30474853515625,96.82147216796875,96.82147216796875,97.01873779296875,96.95954895019531,97.52171325683594,97.40337371826172,97.49213409423828,97.6104965209961,97.25542449951172,97.54144287109375,97.27515411376953,97.35404968261719,97.82746887207031,97.88664245605469,97.97540283203125,98.00498962402344,97.62034606933594,97.472900390625,97.58175659179688,97.63123321533203,97.18592834472656,97.0177001953125,97.15624237060547,97.05728912353516,96.6911392211914,96.97811889648438,97.11666107177734,97.10675811767578,97.176025390625,96.92863464355469,96.7208251953125,96.5625,96.32499694824219,96.4437484741211,96.67134857177734,96.89895629882812,96.53280639648438,96.60208892822266,96.35469055175781,96.58110046386719,96.97830200195312,97.0279541015625,96.74990844726562,96.9187240600586,96.56123352050781,96.64067840576172,96.74990844726562,97.00809478759766,96.79956817626953,96.5711669921875,96.67047119140625,97.1371841430664,96.80948638916016,96.67047119140625,96.86907196044922,97.32585906982422,97.17691040039062,97.14712524414062,96.80948638916016,96.73004913330078,96.42811584472656,96.49787139892578,96.60748291015625,96.65731048583984,96.55766296386719,96.33843994140625,95.7106704711914,95.64091491699219,95.55123138427734,95.51136779785156,95.47151184082031,95.98967742919922,95.62098693847656,95.87010192871094,95.90995788574219,95.07292938232422,94.61454772949219,94.78395080566406,94.31561279296875,94.26578521728516,94.20600128173828,94.41999816894531,94.25]}]}}}