quotebridge_v4_line_bk_885728_01_2026({"data":"20260105,1391.917,1421.110,1390.401,1421.110,35323956000,645934740000.000,,,,0;20260106,1423.314,1440.051,1422.002,1440.051,38112006000,701002030000.000,,,,0;20260107,1440.175,1444.723,1430.975,1436.858,35470864000,678481490000.000,,,,0;20260108,1435.919,1464.494,1435.596,1461.017,38574654000,736251800000.000,,,,0;20260109,1462.510,1499.009,1462.510,1499.009,46253785000,873687330000.000,,,,0;20260112,1519.237,1572.703,1519.237,1572.397,54657662000,1093963010000.000,,,,0;20260113,1590.597,1591.599,1548.724,1552.461,62166752000,1221375370000.000,,,,0;20260114,1551.601,1612.918,1551.601,1584.732,68797113000,1337952150000.000,,,,0;20260115,1569.330,1573.533,1541.277,1552.894,48567380000,884341760000.000,,,,0;20260116,1552.045,1556.080,1521.745,1531.646,42834341000,803732990000.000,,,,0;20260119,1522.879,1536.975,1517.873,1530.325,36183296000,680648300000.000,,,,0;20260120,1533.944,1537.433,1502.402,1513.405,38072929000,688165750000.000,,,,0;20260121,1503.824,1528.460,1501.029,1520.812,32158440000,630259500000.000,,,,0;20260122,1525.373,1536.265,1521.284,1534.862,33556753000,654344210000.000,,,,0;20260123,1539.056,1562.402,1535.651,1562.402,41777871000,771163710000.000,,,,0;20260126,1565.762,1566.929,1520.284,1534.435,41762915000,768018890000.000,,,,0;20260127,1529.848,1537.634,1499.687,1536.140,36352575000,671360690000.000,,,,0;20260128,1534.950,1543.729,1516.928,1518.285,37013912000,675861340000.000,,,,0;20260129,1509.825,1546.818,1496.599,1513.490,42959725000,770045370000.000,,,,0;20260130,1504.734,1510.895,1481.664,1502.131,36084793000,645051300000.000,,,,0;20260202,1493.262,1507.310,1470.155,1470.155,33930697000,595930660000.000,,,,0;20260203,1484.604,1506.435,1478.723,1506.435,33328801000,622468820000.000,,,,0;20260204,1499.811,1502.787,1482.085,1497.893,32832197000,588381620000.000,,,,0;20260205,1486.334,1496.740,1484.972,1487.921,28165812000,491502010000.000,,,,0;20260206,1477.140,1499.125,1466.900,1483.668,27712048000,483242110000.000,,,,0;20260209,1505.234,1518.379,1501.743,1518.379,30852482000,549756050000.000,,,,0;20260210,1522.145,1534.640,1516.684,1528.637,33550594000,585005940000.000,,,,0;20260211,1527.343,1530.203,1517.888,1517.992,29860034000,505765280000.000,,,,0;20260212,1520.801,1529.937,1507.725,1522.164,29857133000,551897620000.000,,,,0;20260213,1518.689,1534.741,1512.412,1512.877,28136182000,505352600000.000,,,,0;20260224,1526.875,1527.645,1503.209,1512.709,30544884000,535822880000.000,,,,0;20260225,1514.532,1523.802,1511.926,1521.266,31510708000,517973040000.000,,,,0;20260226,1523.303,1526.120,1516.749,1524.308,30102972000,550974640000.000,,,,0;20260227,1519.921,1540.039,1518.391,1540.039,32030816000,592548610000.000,,,,0;20260302,1516.221,1525.177,1492.261,1501.029,36555155000,651178500000.000,,,,0;20260303,1502.893,1505.605,1436.244,1437.762,40060739000,670707980000.000,,,,0;20260304,1421.277,1448.202,1421.277,1432.348,28380024000,468932270000.000,,,,0;20260305,1457.645,1464.692,1447.391,1454.298,31230172000,511188570000.000,,,,0;20260306,1447.756,1476.770,1447.490,1476.770,29595490000,471763910000.000,,,,0;20260309,1454.879,1482.000,1439.884,1478.239,35811386000,595132100000.000,,,,0;20260310,1490.822,1505.974,1490.545,1503.844,33953011000,586273040000.000,,,,0;20260311,1506.009,1508.555,1493.231,1496.851,33897030000,576552720000.000,,,,0;20260312,1494.093,1496.716,1474.534,1480.185,35318833000,542682870000.000,,,,0;20260313,1474.250,1478.661,1454.661,1457.814,34891312000,520551060000.000,,,,0;20260316,1456.194,1464.079,1445.487,1464.079,31167075000,475969760000.000,,,,0;20260317,1466.410,1466.938,1434.356,1434.509,28066427000,437496400000.000,,,,0;20260318,1438.084,1460.326,1434.302,1459.887,26748141000,444933960000.000,,,,0;20260319,1440.959,1446.577,1423.626,1428.757,26745644000,442719930000.000,,,,0;20260320,1433.171,1438.031,1386.383,1386.383,29131991000,473238260000.000,,,,0;20260323,1360.721,1365.876,1300.720,1308.614,32449228000,481099300000.000,,,,0;20260324,1334.482,1352.529,1312.091,1352.529,27142401000,410501120000.000,,,,0;20260325,1358.466,1384.155,1358.466,1379.537,27115405000,426455520000.000,,,,0;20260326,1378.615,1384.381,1347.189,1351.803,25180767000,375621090000.000,,,,0;20260327,1335.327,1371.866,1335.319,1367.963,22311754000,330340290000.000,,,,0;20260330,1349.192,1370.269,1340.116,1370.269,23100689000,348215560000.000,,,,0;20260331,1369.541,1385.279,1354.168,1354.543,23999005000,390045300000.000,,,,0;20260401,1378.625,1380.281,1366.857,1378.445,24314082000,410276180000.000,,,,0;20260402,1373.826,1373.826,1340.959,1348.513,22932548000,362529480000.000,,,,0;20260403,1353.501,1355.207,1321.238,1322.413,21163803000,318889700000.000,,,,0;20260407,1323.783,1341.884,1322.605,1335.748,19281849000,313082040000.000,,,,0;20260408,1363.035,1402.020,1363.035,1402.020,30157927000,527050030000.000,,,,0;20260409,1390.015,1390.733,1375.293,1379.109,26307674000,445251670000.000,,,,0;20260410,1389.850,1405.220,1389.850,1391.944,26203138000,482706560000.000,,,,0;20260413,1383.403,1392.698,1381.990,1391.112,24267102000,435629410000.000,,,,0;20260414,1403.584,1407.635,1392.113,1407.625,26977185000,494796920000.000,,,,0;20260415,1414.270,1416.850,1399.518,1402.535,25922354000,497037610000.000,,,,0;20260416,1405.994,1429.826,1404.596,1428.786,27608438000,516153150000.000,,,,0;20260417,1424.603,1431.551,1416.351,1428.287,25863677000,487199450000.000,,,,0;20260420,1427.602,1442.106,1426.143,1441.583,29695987000,565791670000.000,,,,0;20260421,1437.530,1437.530,1422.227,1430.021,26310588000,485873960000.000,,,,0;20260422,1424.553,1440.889,1420.867,1440.693,27080973000,540849590000.000,,,,0;20260423,1440.202,1442.968,1415.780,1422.467,29881697000,577412860000.000,,,,0;20260424,1415.362,1420.574,1396.258,1411.485,28745599000,572289630000.000,,,,0;20260427,1407.765,1422.786,1394.149,1421.879,26988170000,545319760000.000,,,,0;20260428,1415.125,1416.196,1392.948,1398.393,27440992000,532052450000.000,,,,0;20260429,1391.248,1418.765,1391.248,1414.163,26771374000,511300910000.000,,,,0;20260430,1413.373,1424.244,1412.964,1422.320,28370331000,584336080000.000,,,,0;20260506,1432.814,1455.887,1432.814,1449.556,32158529000,721607340000.000,,,,0;20260507,1453.361,1472.467,1452.397,1472.358,32851484000,681709270000.000,,,,0;20260508,1470.697,1488.202,1468.413,1486.175,34769289000,693030300000.000,,,,0;20260511,1494.709,1499.094,1485.105,1498.801,37550274000,791580100000.000,,,,0;20260512,1497.355,1497.355,1474.384,1479.887,32657074000,673113220000.000,,,,0;20260513,1475.354,1496.830,1472.227,1496.739,33169246000,704864080000.000,,,,0;20260514,1502.742,1503.475,1459.817,1459.817,34691131000,727527950000.000,,,,0;20260515,1460.623,1476.433,1443.729,1453.215,32264158000,697163710000.000,,,,0;20260518,1450.541,1466.966,1444.102,1462.260,29342050000,604702550000.000,,,,0;20260519,1460.746,1486.735,1459.960,1486.724,31044029000,645496810000.000,,,,0;20260520,1480.252,1481.301,1460.068,1466.647,29918000000,626301870000.000,,,,0;20260521,1470.707,1481.541,1418.069,1419.790,34536046000,742330820000.000,,,,0;20260522,1429.095,1445.102,1414.461,1439.532,31431698000,584346400000.000,,,,0;20260525,1445.540,1453.336,1426.904,1441.017,31496824000,651046310000.000,,,,0;20260526,1434.007,1434.007,1396.285,1416.370,33745643000,654359620000.000,,,,0;20260527,1414.682,1420.397,1376.671,1383.306,32902017000,659165960000.000,,,,0;20260528,1381.545,1398.133,1362.377,1391.289,29886792000,584684230000.000,,,,0;20260529,1395.950,1400.810,1347.896,1353.356,32765455000,648038650000.000,,,,0;20260601,1352.669,1391.765,1351.352,1377.369,30125520000,587959550000.000,,,,0;20260602,1378.843,1379.720,1343.334,1362.467,28281042000,549173010000.000,,,,0;20260603,1358.981,1368.380,1342.135,1352.398,29712395000,614802970000.000,,,,0;20260604,1342.423,1349.971,1323.562,1332.097,26578812000,508713570000.000,,,,0;20260605,1332.620,1359.953,1319.736,1341.242,32400469000,601274760000.000,,,,0;20260608,1307.704,1339.568,1292.578,1309.773,31214942000,558337730000.000,,,,0;20260609,1320.921,1327.133,1305.268,1327.133,27645599000,506247250000.000,,,,0;20260610,1316.991,1327.079,1292.207,1306.469,27900064000,512156340000.000,,,,0;20260611,1295.058,1296.803,1263.632,1275.656,26060073000,459782280000.000,,,,0;20260612,1290.407,1305.408,1281.447,1290.666,30284089000,569530950000.000,,,,0;20260615,1297.072,1318.670,1297.072,1316.790,27977393000,536946750000.000,,,,0;20260616,1315.507,1327.992,1301.433,1325.622,27351864000,525447000000.000,,,,0;20260617,1319.417,1323.314,1309.041,1318.241,26683857000,539806250000.000,,,,0;20260618,1314.027,1330.841,1304.087,1320.704,29849739000,649234860000.000,,,,0;20260622,1317.701,1330.033,1283.841,1329.856,34957626000,716979980000.000,,,,0;20260623,1323.217,1344.955,1317.052,1324.199,30751990000,631617160000.000,,,,0;20260624,1319.521,1320.282,1289.716,1308.566,29133463000,609115080000.000,,,,0;20260625,1305.397,1306.788,1280.382,1286.638,30873242000,676044220000.000,,,,0;20260626,1279.684,1279.684,1248.427,1248.427,31980950000,686478900000.000,,,,0;20260629,1247.091,1250.480,1226.458,1246.575,30597886000,658130920000.000,,,,0;20260630,1246.160,1271.324,1238.880,1271.071,29492310000,643543510000.000,,,,0;20260701,1272.624,1307.915,1271.976,1298.103,33556666000,734267400000.000,,,,0;20260702,1290.850,1311.854,1279.059,1281.820,33284681000,680126250000.000,,,,0;20260703,1285.217,1304.994,1284.085,1295.858,29365522000,605970860000.000,,,,0;20260706,1298.161,1304.805,1272.528,1276.194,27775817000,587994170000.000,,,,0;20260707,1272.308,1276.676,1237.496,1241.371,25592174000,518859300000.000,,,,0;20260708,1243.030,1248.124,1228.260,1237.019,25953719000,546790960000.000,,,,0;20260709,1234.400,1250.031,1214.057,1248.790,29803943000,650798450000.000,,,,0;20260710,1245.185,1291.766,1238.522,1267.074,36481412000,782790350000.000,,,,0;20260713,1259.803,1263.842,1207.534,1210.936,31310747000,636653940000.000,,,,0;20260714,1210.732,1219.023,1184.734,1219.020,27997109000,567244200000.000,,,,0;20260715,1217.065,1239.927,1216.443,1226.037,27756242000,521788330000.000,,,,0;20260716,1215.985,1245.099,1212.437,1227.528,28387331000,543628370000.000,,,,0;20260717,1223.628,1230.882,1161.617,1167.896,31886308000,586022910000.000,,,,0;20260720,1175.480,1191.759,1127.374,1147.630,31340806000,573657610000.000,,,,0;20260721,1145.586,1166.828,1098.635,1166.818,34082018000,641577520000.000,,,,0;20260722,1156.464,1169.714,1147.388,1152.851,29299596000,599704470000.000,,,,0;20260723,1149.434,1167.115,1145.499,1166.901,25548358000,479526260000.000,,,,0;20260724,1154.310,1158.518,1133.214,1133.214,23318366000,418302100000.000,,,,0;20260727,1129.578,1170.103,1127.859,1170.103,22929398000,400365580000.000,,,,0;20260728,1159.110,1183.751,1158.770,1167.125,23672318000,409657110000.000,,,,0;20260729,1168.649,1186.147,1159.687,1181.301,27579076000,468293340000.000,,,,0;20260730,1175.552,1193.816,1156.313,1161.736,29179533000,473445650000.000,,,,0;20260731,1176.840,1220.938,1176.840,1209.612,33517242000,584120560000.000,,,,0;20260803,1210.324,1225.553,1210.324,1224.025,28060266000,468227350000.000,,,,0;20260804,1232.339,1257.649,1230.374,1254.984,30784409000,514699690000.000,,,,0;20260805,1253.278,1282.239,1253.278,1277.359,35099342000,617838050000.000,,,,0;20260806,1269.053,1287.187,1263.297,1280.263,31884747000,550051550000.000,,,,0;20260807,1278.818,1285.601,1253.853,1285.556,32093253000,561875750000.000,,,,0;20260810,1287.658,1297.735,1274.650,1297.735,27641281000,491443930000.000,,,,0;20260811,1293.763,1303.634,1281.030,1292.551,25756392000,454129340000.000,,,,0;20260812,1293.768,1307.922,1291.537,1307.506,25894197000,436576090000.000,,,,0;20260813,1312.239,1321.377,1294.791,1294.791,32379310000,571191750000.000,,,,0;20260814,1295.968,1300.833,1279.116,1295.566,28220665000,478316000000.000,,,,0;20260817,1296.229,1312.570,1282.809,1312.570,26116806000,495163500000.000,,,,0;20260818,1310.637,1310.637,1289.445,1304.328,26947997000,490502650000.000,,,,0;20260819,1289.642,1289.642,1241.350,1243.926,27751947000,515809770000.000,,,,0;20260820,1256.320,1271.092,1251.301,1262.151,22456591000,400856100000.000,,,,0;20260821,1254.566,1262.877,1238.714,1260.041,19721442000,344400000000.000,,,,0;20260824,1260.628,1263.526,1227.690,1240.715,20865769000,364526840000.000,,,,0;20260825,1233.585,1267.208,1230.766,1264.014,19859537000,326251260000.000,,,,0;20260826,1262.853,1269.741,1252.325,1263.198,19625192000,324378700000.000,,,,0;20260827,1261.416,1276.307,1259.396,1276.307,22112814000,394537710000.000,,,,0;20260828,1278.303,1290.949,1277.040,1277.262,23157472000,398104940000.000,,,,0;20260831,1265.401,1298.420,1264.960,1298.126,26473865000,447702900000.000,,,,0;20260901,1298.770,1314.652,1298.512,1311.222,28778108000,441954410000.000,,,,0;20260902,1301.527,1307.147,1291.692,1300.767,23904436000,370760700000.000,,,,0;20260903,1306.293,1312.259,1287.453,1292.840,22505340000,354161080000.000,,,,0;20260904,1301.669,1322.599,1288.737,1295.786,28598417000,464535070000.000,,,,0;20260907,1297.952,1304.209,1291.764,1302.485,23966872000,408390090000.000,,,,0;20260908,1303.396,1311.694,1298.494,1308.256,24397054000,397157070000.000,,,,0;20260909,1305.237,1305.412,1286.672,1293.376,22281444000,343745140000.000,,,,0;20260910,1287.863,1287.863,1275.323,1277.130,19202731000,296831170000.000,,,,0;20260911,1267.933,1267.933,1237.475,1253.681,23265704000,352985470000.000,,,,0;20260914,1251.872,1266.505,1247.966,1260.934,19146800000,293986960000.000,,,,0;20260915,1262.354,1262.975,1242.104,1242.733,19328173000,292864390000.000,,,,0;20260916,1239.429,1261.029,1232.470,1258.974,19558718000,330036960000.000,,,,0;20260917,1254.395,1264.741,1251.442,1262.517,20772896000,338927150000.000,,,,0;20260918,1270.239,1285.608,1270.239,1284.234,22764163000,409742450000.000,,,,0;20260921,1289.524,1308.517,1289.524,1308.454,24024257000,404674590000.000,,,,0;20260922,1315.882,1330.317,1314.906,1321.425,26538130000,480775930000.000,,,,0;20260923,1320.026,1320.026,1308.423,1310.131,23070853000,366682630000.000,,,,0;20260924,1306.440,1312.257,1293.978,1294.794,19813698000,316473950000.000,,,,0;20260928,1295.230,1295.230,1258.005,1264.908,21181741000,333668700000.000,,,,0;20260929,1261.624,1285.105,1261.167,1278.405,18665594000,281681560000.000,,,,0;20260930,1283.440,1283.624,1270.619,1273.197,18118957000,287163320000.000,,,,0"})